,2017-12-01 08:30,1,429,430.7,429,430.7,3
,2017-12-06 03:30,6,422,422,422,422,1
,2017-12-06 08:30,6,419.05,419.05,419,419,2
,2017-12-06 09:30,6,418.35,418.35,418.35,418.35,1
,2017-12-06 10:30,6,416,416,416,416,1
,2017-12-08 06:00,8,420.4,420.4,420.4,420.4,2
,2017-12-08 08:00,8,421.55,421.55,421.55,421.55,1
,2017-12-08 12:00,8,419.5,419.5,419.5,419.5,1
,2017-12-11 05:30,11,420.85,420.85,420.85,420.85,12
,2017-12-11 06:30,11,420.15,420.15,420.15,420.15,3
,2017-12-11 09:00,11,421.7,421.75,421.7,421.75,12
,2017-12-11 09:30,11,421.95,421.95,421.95,421.95,1
,2017-12-12 07:00,12,426.4,426.4,425.95,425.95,2
,2017-12-12 09:30,12,422.55,422.55,422.55,422.55,1
,2017-12-13 07:30,13,420.25,420.25,419.8,419.8,7
,2017-12-13 08:00,13,419.75,419.75,419.75,419.75,1
,2017-12-13 09:30,13,418.3,418.3,418.3,418.3,2
,2017-12-14 08:30,14,415.45,415.85,415.45,415.85,11
,2017-12-14 12:00,14,418.2,418.2,418.2,418.2,13
,2017-12-14 13:00,14,418.8,419.2,418.8,418.9,7
,2017-12-14 13:30,14,419.2,419.2,419.2,419.2,12
,2017-12-14 14:30,14,419,419,419,419,1
,2017-12-15 08:30,15,420.1,420.1,420.1,420.1,1
,2017-12-15 12:30,15,419.4,419.65,419.4,419.65,11
,2017-12-15 13:30,15,419.55,419.55,419.55,419.55,28
,2017-12-18 08:30,18,421.7,421.7,421.7,421.7,1
,2017-12-18 09:00,18,422.95,422.95,422.95,422.95,1
,2017-12-18 09:30,18,423,423,423,423,1
,2017-12-18 13:00,18,421.1,421.1,421.1,421.1,8
,2017-12-18 14:30,18,420.7,420.7,420.7,420.7,1
,2017-12-19 08:00,19,423,423,423,423,2
,2017-12-19 08:30,19,422.6,422.6,422.6,422.6,1
,2017-12-19 11:00,19,422.5,422.5,422.5,422.5,1
,2017-12-20 08:30,20,424.5,424.5,424.4,424.4,15
,2017-12-20 09:00,20,424.1,424.1,424.1,424.1,5
,2017-12-20 11:00,20,424.8,424.8,424.8,424.8,13
,2017-12-21 04:00,21,425.75,425.75,425.75,425.75,1
,2017-12-21 07:30,21,425.1,425.1,425.1,425.1,3
,2017-12-21 08:30,21,424.9,424.9,424.9,424.9,1
,2017-12-21 11:00,21,427.4,427.5,427.4,427.5,3
,2017-12-22 07:30,22,427.1,427.1,427.1,427.1,2
,2017-12-26 08:30,26,431.45,431.45,431.45,431.45,1
,2017-12-26 09:00,26,431.85,431.85,431.85,431.85,1
,2017-12-26 09:30,26,434.45,434.45,434.45,434.45,2
,2017-12-26 11:00,26,437.2,437.2,436.85,436.85,28
,2017-12-26 12:00,26,437.4,437.4,437.4,437.4,13
,2017-12-26 13:00,26,437.65,437.65,437.45,437.45,15
,2017-12-26 13:30,26,437.1,437.1,437.1,437.1,1
,2017-12-26 14:00,26,440.6,440.6,440.6,440.6,1
,2017-12-27 08:00,27,435.95,437.3,435.95,437.3,10
,2017-12-27 08:30,27,437.2,438,437.15,438,17
,2017-12-27 09:00,27,437.75,437.75,437.6,437.6,9
,2017-12-27 09:30,27,437.55,437.55,437.55,437.55,4
,2017-12-27 10:00,27,437.8,437.8,436.9,436.9,16
,2017-12-27 14:30,27,437.15,437.15,437.15,437.15,3
,2017-12-28 08:00,28,438.85,438.85,438.85,438.85,1
,2017-12-28 08:30,28,438.5,438.5,438.4,438.4,16
,2017-12-28 09:30,28,438.7,438.7,438.7,438.7,1
,2017-12-28 14:30,28,440.3,440.3,440,440.3,9
,2017-12-29 08:30,29,441.4,441.4,440.8,440.8,4
,2017-12-29 09:00,29,440.8,440.8,440.8,440.8,3
,2017-12-29 09:30,29,441.85,441.85,441.85,441.85,1
,2017-12-29 10:30,29,442.2,442.2,442.2,442.2,6
,2017-12-29 12:00,29,442.5,442.5,442.5,442.5,15
,2017-12-29 12:30,29,442.65,442.65,442.35,442.5,27
,2017-12-29 13:00,29,442.65,442.65,442.65,442.65,24
,2017-12-29 13:30,29,442.05,442.05,441.55,442.05,46
,2017-12-29 14:00,29,441.55,441.55,441.55,441.55,6
,2018-01-02 07:30,2,442,442,442,442,19
,2018-01-02 08:30,2,444.15,444.15,443.75,443.75,23
,2018-01-02 09:00,2,443.9,443.9,443.9,443.9,1
,2018-01-02 09:30,2,441.95,442.6,441.95,442.6,2
,2018-01-02 12:00,2,442.65,442.65,442.65,442.65,51
,2018-01-02 12:30,2,442.45,442.45,442.45,442.45,1
,2018-01-02 13:00,2,442.55,442.55,442.55,442.55,7
,2018-01-02 13:30,2,443.1,443.1,443.1,443.1,1
,2018-01-02 14:00,2,443.15,443.15,443.15,443.15,1
,2018-01-02 14:30,2,443.1,443.15,443.1,443.15,19
,2018-01-03 07:30,3,444.65,444.65,444.65,444.65,3
,2018-01-03 08:30,3,444.85,444.85,444.7,444.7,19
,2018-01-03 09:00,3,444.4,445.35,444.35,445.35,11
,2018-01-03 09:30,3,445.95,445.95,445.95,445.95,1
,2018-01-03 10:00,3,446.15,446.15,446.15,446.15,1
,2018-01-03 10:30,3,446.1,446.1,446.1,446.1,1
,2018-01-03 14:30,3,447.2,447.8,447.2,447.8,13
,2018-01-04 07:30,4,447.45,447.45,447.45,447.45,1
,2018-01-04 08:00,4,447.45,447.45,447.45,447.45,1
,2018-01-04 09:00,4,446.9,446.9,446.8,446.8,4
,2018-01-04 14:00,4,447.4,447.4,447.4,447.4,4
,2018-01-04 14:30,4,447.4,447.4,447.4,447.4,11
,2018-01-05 07:00,5,444.1,444.1,444.1,444.1,1
,2018-01-05 07:30,5,444.1,444.1,444.1,444.1,7
,2018-01-05 08:30,5,444.25,444.25,444.25,444.25,1
,2018-01-05 09:00,5,445.05,445.2,445.05,445.2,7
,2018-01-05 09:30,5,444.75,444.75,442.75,442.75,3
,2018-01-05 14:30,5,444.45,444.45,444.45,444.45,6
,2018-01-08 07:30,8,444.5,444.5,444.5,444.5,2
,2018-01-08 08:00,8,444.3,444.3,443.9,443.9,6
,2018-01-08 08:30,8,443.8,443.8,443.8,443.8,1
,2018-01-08 09:00,8,443.75,443.75,443.75,443.75,2
,2018-01-08 09:30,8,442.6,442.6,442.6,442.6,1
,2018-01-08 11:00,8,443.3,443.3,443.3,443.3,1
,2018-01-08 13:30,8,444.3,444.3,444.3,444.3,1
,2018-01-08 14:30,8,444.2,444.2,444.2,444.2,2
,2018-01-08 15:30,8,444.05,444.05,444.05,444.05,1
,2018-01-09 09:00,9,444.2,444.2,444.2,444.2,8
,2018-01-09 09:30,9,444.25,444.25,444.25,444.25,1
,2018-01-09 10:30,9,446.55,447,446.55,447,31
,2018-01-09 14:30,9,448.85,448.85,448.65,448.65,21
,2018-01-10 06:00,10,451.7,451.7,451.7,451.7,2
,2018-01-10 08:00,10,451,451,450.95,450.95,2
,2018-01-10 08:30,10,450.25,450.45,450.25,450.45,3
,2018-01-10 09:30,10,448.85,449.75,448.85,449.75,4
,2018-01-10 11:30,10,449.5,449.5,449.5,449.5,4
,2018-01-10 13:00,10,450.35,450.55,450.35,450.35,22
,2018-01-11 04:30,11,451.95,451.95,451.95,451.95,1
,2018-01-11 09:00,11,452.95,452.95,452.95,452.95,1
,2018-01-11 14:00,11,451.15,451.15,451.05,451.05,2
,2018-01-12 02:30,12,450,452.95,450,452.95,13
,2018-01-12 08:30,12,451.5,451.5,451.5,451.5,1
,2018-01-12 14:30,12,454.85,454.85,454.75,454.75,12
,2018-01-17 04:30,17,449.8,449.8,449.8,449.8,1
,2018-01-17 10:30,17,453.55,453.55,448.8,448.8,4