,2018-12-06 10:30,6,405.15,406,405.15,406,3
,2018-12-07 10:00,7,421.05,421.05,421.05,421.05,1
,2018-12-07 11:00,7,420.2,420.2,420.2,420.2,3
,2018-12-10 08:30,10,411.15,411.15,411.15,411.15,1
,2018-12-11 14:30,11,409.25,409.25,409.25,409.25,1
,2018-12-12 07:00,12,412.6,414.2,412.6,414.2,2
,2018-12-12 09:00,12,412.15,412.15,410.9,410.9,13
,2018-12-12 13:30,12,407.8,407.8,407.8,407.8,1
,2018-12-13 09:00,13,408.35,409.6,408.35,409.6,37
,2018-12-13 10:30,13,409.85,409.85,409.85,409.85,2
,2018-12-13 14:00,13,413.35,413.4,413.35,413.4,20
,2018-12-14 07:30,14,411.45,411.45,411.45,411.45,1
,2018-12-14 09:00,14,410.2,410.2,408.4,408.4,16
,2018-12-14 09:30,14,408.25,408.25,408.25,408.25,1
,2018-12-14 13:00,14,406.4,407.1,406.3,407.1,41
,2018-12-14 14:30,14,405.5,405.5,405.5,405.5,3
,2018-12-17 09:00,17,404.35,404.35,402.05,402.05,29
,2018-12-17 14:30,17,397.5,397.5,396.9,396.9,8
,2018-12-18 02:30,18,398.25,398.25,398.25,398.25,1
,2018-12-18 09:00,18,396.15,396.6,396.15,396.6,17
,2018-12-18 10:00,18,392.55,392.55,391,391,13
,2018-12-18 12:30,18,390.95,390.95,389.55,389.55,143
,2018-12-18 13:00,18,390.95,390.95,387.85,388,42
,2018-12-18 13:30,18,387.5,387.5,386,386,35
,2018-12-18 14:00,18,386,386.15,386,386.15,45
,2018-12-18 14:30,18,386.75,386.75,386.75,386.75,3
,2018-12-19 07:00,19,386.8,386.8,386.8,386.8,3
,2018-12-19 08:00,19,388.1,388.1,388.1,388.1,1
,2018-12-19 08:30,19,388.75,388.75,388.75,388.75,3
,2018-12-19 09:00,19,390.9,390.9,390.9,390.9,18
,2018-12-19 09:30,19,392.55,392.55,392.55,392.55,1
,2018-12-19 10:00,19,392.9,392.9,392.2,392.4,6
,2018-12-20 07:30,20,388.1,388.1,388.1,388.1,2
,2018-12-20 08:00,20,387.85,387.85,387.85,387.85,5
,2018-12-20 08:30,20,387.6,387.6,387.6,387.6,1
,2018-12-20 09:00,20,387.65,387.65,387.65,387.65,20
,2018-12-20 10:30,20,383.45,384.8,383.45,384.8,201
,2018-12-20 11:00,20,385.55,385.6,385.55,385.6,25
,2018-12-20 14:00,20,383,383,383,383,15
,2018-12-21 08:30,21,378.8,378.8,378.8,378.8,5
,2018-12-21 09:00,21,378.5,380.25,378.25,380.25,36
,2018-12-21 10:30,21,381.85,381.85,381.85,381.85,1
,2018-12-21 11:30,21,380.7,380.7,380.7,380.7,3
,2018-12-21 14:00,21,379.25,379.25,378.75,378.75,50
,2018-12-21 14:30,21,378.75,379.1,378.75,379.05,20
,2018-12-24 08:30,24,377.7,377.7,377.7,377.7,3
,2018-12-24 09:00,24,376,376.15,376,376.15,25
,2018-12-26 10:30,26,376.95,376.95,376.95,376.95,1
,2018-12-26 13:30,26,380.3,381.2,380.3,381.2,30
,2018-12-27 08:30,27,376.6,376.6,376.6,376.6,2
,2018-12-27 09:00,27,377.8,377.8,376,376.4,78
,2018-12-27 09:30,27,376.4,377.1,376.4,377.1,5
,2018-12-27 13:30,27,375,375,375,375,12
,2018-12-28 09:00,28,374.5,374.5,373.55,373.55,23
,2018-12-28 10:00,28,373.25,373.25,373.25,373.25,2
,2018-12-28 11:30,28,376,376,376,376,1
,2018-12-28 12:00,28,375.9,375.9,375.9,375.9,1
,2018-12-31 08:00,31,376.8,376.8,376.8,376.8,4
,2018-12-31 09:00,31,374.55,374.55,372.65,372.7,14
,2018-12-31 10:00,31,372.05,372.05,372.05,372.05,1
,2018-12-31 12:00,31,374.1,374.1,374.1,374.1,28
,2018-12-31 13:00,31,372.7,374.45,372.7,374.45,4
,2018-12-31 13:30,31,374.25,375.35,374.2,375.25,32
,2018-12-31 14:00,31,376,376.15,376,376.1,21
,2018-12-31 14:30,31,375.7,375.7,375.7,375.7,1
,2019-01-02 08:00,2,370.15,370.15,370.15,370.15,1
,2019-01-02 08:30,2,370.5,370.9,370.3,370.9,12
,2019-01-02 09:00,2,377.75,380.05,377.75,380.05,7
,2019-01-02 09:30,2,379.8,381.35,379.75,381.05,11
,2019-01-02 10:00,2,380.55,381.1,380.55,381.1,2
,2019-01-02 11:00,2,381.35,381.35,381.35,381.35,1
,2019-01-02 12:00,2,381,381,381,381,102
,2019-01-02 13:30,2,376.9,377.75,376.9,377.75,7
,2019-01-02 14:30,2,377.65,378.35,377.65,378.35,38
,2019-01-03 09:00,3,378.55,378.55,378.55,378.55,1
,2019-01-03 09:30,3,375.75,375.75,375.75,375.75,1
,2019-01-03 10:00,3,376.55,376.55,376.55,376.55,5
,2019-01-03 14:30,3,381.55,381.55,381.4,381.4,4
,2019-01-04 08:00,4,387.9,387.95,387.9,387.95,56
,2019-01-04 08:30,4,387.35,389.65,387.35,389.65,8
,2019-01-04 09:00,4,389.8,389.8,389.25,389.25,9
,2019-01-04 09:30,4,391.2,391.2,391.2,391.2,1
,2019-01-04 10:30,4,387.4,387.4,387.4,387.4,1
,2019-01-04 14:30,4,387.75,387.75,387.75,387.75,1
,2019-01-07 08:30,7,389.85,389.85,389.85,389.85,1
,2019-01-07 10:00,7,393.6,393.6,393,393,13
,2019-01-07 13:00,7,389.9,389.9,389.45,389.75,22
,2019-01-08 06:30,8,391.6,391.6,391.6,391.6,1
,2019-01-08 07:30,8,392.5,392.5,392.5,392.5,1
,2019-01-08 08:30,8,392.85,393.3,392.85,393.3,2
,2019-01-08 09:00,8,392.45,392.6,392.45,392.6,19
,2019-01-08 09:30,8,392.3,392.3,392.3,392.3,1
,2019-01-08 10:00,8,392.45,393.2,392.45,393.2,3
,2019-01-09 08:30,9,400.5,400.5,400.5,400.5,1
,2019-01-09 09:00,9,401.5,401.5,401.5,401.5,21
,2019-01-09 10:00,9,400.4,401.9,400.3,401.9,10
,2019-01-09 10:30,9,404,405,404,405,3
,2019-01-09 14:30,9,405.35,405.35,405.35,405.35,19
,2019-01-10 08:30,10,402.3,402.3,402,402,5
,2019-01-10 09:00,10,403.15,403.15,403.1,403.1,12
,2019-01-10 10:00,10,405.2,405.2,405.2,405.2,1
,2019-01-10 12:00,10,403.4,403.4,403.4,403.4,3
,2019-01-10 14:00,10,405.7,405.7,405.7,405.7,18
,2019-01-10 14:30,10,405.35,405.35,405.35,405.35,2
,2019-01-11 08:30,11,402.45,402.45,402.45,402.45,2
,2019-01-11 09:00,11,402.95,402.95,402.95,402.95,1
,2019-01-11 09:30,11,403.1,403.1,403.1,403.1,1
,2019-01-11 10:00,11,403.2,403.2,403.2,403.2,3
,2019-01-11 10:30,11,403,403,403,403,1
,2019-01-14 08:30,14,402.2,402.2,402.2,402.2,1
,2019-01-15 07:30,15,402.3,402.3,402.3,402.3,1
,2019-01-15 10:00,15,402.5,402.5,402.5,402.5,2