,2018-04-04 08:30,4,441.35,441.35,441.15,441.15,9
,2018-04-04 09:00,4,442.7,442.7,442.7,442.7,1
,2018-04-05 08:30,5,447.55,448.35,447.55,448.35,5
,2018-04-05 09:30,5,448.35,448.35,448.35,448.35,2
,2018-04-06 08:30,6,449.4,449.9,449.4,449.9,2
,2018-04-06 10:00,6,445.35,445.35,445.35,445.35,1
,2018-04-06 10:30,6,444.9,444.9,444.9,444.9,1
,2018-04-09 08:00,9,448.7,448.7,448.7,448.7,4
,2018-04-09 09:30,9,451.45,451.45,451.45,451.45,2
,2018-04-09 10:30,9,452.05,452.05,452.05,452.05,1
,2018-04-09 11:00,9,451.75,451.75,451.75,451.75,1
,2018-04-09 14:00,9,452.25,452.25,452.25,452.25,1
,2018-04-09 14:30,9,452,452,452,452,3
,2018-04-10 07:00,10,457.9,457.9,457.9,457.9,6
,2018-04-10 07:30,10,456.75,456.75,456.75,456.75,1
,2018-04-10 08:00,10,457.45,457.45,457.45,457.45,2
,2018-04-10 09:00,10,458.8,458.8,458.2,458.2,68
,2018-04-10 09:30,10,458.65,459.45,458.5,459.4,52
,2018-04-10 10:00,10,459.3,459.3,459.3,459.3,10
,2018-04-10 10:30,10,459.95,459.95,459.95,459.95,11
,2018-04-10 11:00,10,460.45,460.45,460.4,460.4,11
,2018-04-10 11:30,10,460.6,460.6,460.6,460.6,1
,2018-04-10 13:00,10,461.45,461.45,461.45,461.45,22
,2018-04-10 13:30,10,461.85,461.85,461.85,461.85,1
,2018-04-10 14:30,10,462.4,462.55,462.4,462.55,9
,2018-04-11 07:00,11,464.2,464.2,464.2,464.2,1
,2018-04-11 08:30,11,464.25,464.25,464.25,464.25,1
,2018-04-11 09:30,11,463.3,468.55,463.3,468.55,21
,2018-04-11 10:00,11,468.5,468.5,468.5,468.5,15
,2018-04-11 10:30,11,467.6,467.6,467.6,467.6,2
,2018-04-12 06:30,12,463.35,463.35,463.35,463.35,1
,2018-04-12 08:30,12,463.85,464.3,463.7,464.3,53
,2018-04-12 09:00,12,463,463,462.7,462.7,2
,2018-04-12 11:30,12,465,465,464.85,464.85,10
,2018-04-13 02:00,13,467,467,467,467,3
,2018-04-13 02:30,13,467,467,467,467,15
,2018-04-13 08:00,13,468,468,468,468,1
,2018-04-13 08:30,13,467.35,468,467.35,468,2
,2018-04-13 09:00,13,468.5,468.55,468.5,468.55,3
,2018-04-13 09:30,13,467.7,467.9,467.7,467.9,3
,2018-04-13 10:00,13,467.45,467.45,467.45,467.45,1
,2018-04-13 10:30,13,469,469.05,468.7,469.05,3
,2018-04-13 11:00,13,468.85,468.85,468.8,468.8,2
,2018-04-13 14:30,13,468,468.05,467.85,468,70
,2018-04-16 11:00,16,465.75,466.35,465.75,465.9,8
,2018-04-16 12:00,16,465.9,465.9,465.9,465.9,1
,2018-04-16 13:00,16,465,465,464.65,464.65,18
,2018-04-16 13:30,16,464,464,464,464,2
,2018-04-16 14:30,16,464.7,464.7,464.7,464.7,5
,2018-04-16 15:00,16,464.8,464.8,464.75,464.8,18
,2018-04-16 15:30,16,464.85,464.85,464.85,464.85,16
,2018-04-17 06:30,17,464.1,464.1,464.1,464.1,7
,2018-04-17 08:00,17,462.6,462.6,462.6,462.6,1
,2018-04-17 09:00,17,464.4,464.4,464.4,464.4,4
,2018-04-17 10:00,17,464.1,464.7,464.1,464.1,5
,2018-04-17 11:00,17,463.8,463.8,463.8,463.8,1
,2018-04-17 14:30,17,465,465,465,465,1
,2018-04-18 07:30,18,472.5,472.5,471.7,471.7,3
,2018-04-18 08:00,18,472,472,472,472,1
,2018-04-18 08:30,18,472.5,472.5,472.15,472.15,2
,2018-04-18 09:00,18,471.85,471.85,471.85,471.85,8
,2018-04-18 10:30,18,472.1,472.1,472.1,472.1,1
,2018-04-18 11:00,18,471.6,471.6,471.6,471.6,1
,2018-04-18 12:00,18,472.6,472.6,472.1,472.1,2
,2018-04-18 14:00,18,475.15,475.15,475.15,475.15,2
,2018-04-18 14:30,18,476.35,476.55,476.35,476.4,68
,2018-04-18 15:00,18,476.25,476.25,476.25,476.25,8
,2018-04-19 03:00,19,477.65,477.65,477.65,477.65,1
,2018-04-19 05:00,19,476.5,476.5,476.5,476.5,1
,2018-04-19 05:30,19,475.6,475.6,475.6,475.6,1
,2018-04-19 08:30,19,476.7,476.7,476.7,476.7,10
,2018-04-19 11:00,19,476.1,476.1,476.1,476.1,1
,2018-04-19 11:30,19,475.55,475.55,475.55,475.55,2
,2018-04-19 12:00,19,474.85,474.85,474.85,474.85,2
,2018-04-19 14:00,19,473.35,473.35,473.35,473.35,30
,2018-04-19 14:30,19,473.4,473.8,473.25,473.25,80
,2018-04-20 07:30,20,471.9,471.9,471.9,471.9,4
,2018-04-20 09:00,20,469.9,470.75,469.9,470.75,5
,2018-04-20 11:00,20,473.35,473.35,473.35,473.35,5
,2018-04-20 12:30,20,472.9,473.2,472.9,473.2,3
,2018-04-20 13:30,20,473.7,473.7,473.7,473.7,25
,2018-04-23 08:00,23,469.25,469.25,469.25,469.25,1
,2018-04-23 11:00,23,471.05,471.45,471.05,471.45,3
,2018-04-23 12:00,23,471.9,471.9,471.9,471.9,2
,2018-04-23 13:30,23,474.15,474.15,474.15,474.15,1
,2018-04-23 14:00,23,474.45,474.6,474.45,474.6,2
,2018-04-23 14:30,23,474.4,474.75,474.3,474.6,38
,2018-04-24 08:00,24,473.5,473.5,473.5,473.5,1
,2018-04-24 10:30,24,472.5,472.5,472.5,472.5,1
,2018-04-24 11:00,24,473.45,473.45,473.45,473.45,1
,2018-04-24 14:30,24,470.15,470.45,470.15,470.4,7
,2018-04-25 07:30,25,468.4,468.75,468.4,468.75,2
,2018-04-25 09:00,25,469.7,469.7,469.7,469.7,5
,2018-04-25 09:30,25,469,469,469,469,1
,2018-04-25 12:00,25,469.55,469.55,469.55,469.55,6
,2018-04-25 13:00,25,471.65,471.65,471.65,471.65,1
,2018-04-25 14:30,25,471.7,471.7,471.55,471.55,12
,2018-04-26 09:00,26,472.6,472.6,472.6,472.6,6
,2018-04-26 10:00,26,473.95,473.95,473.95,473.95,1
,2018-04-26 10:30,26,472.95,472.95,472.95,472.95,1
,2018-04-26 11:30,26,472.9,472.9,472.9,472.9,2
,2018-04-26 12:00,26,472.75,472.75,472.75,472.75,2
,2018-04-26 13:30,26,473.3,473.3,473.3,473.3,3
,2018-04-26 14:30,26,473.7,473.85,473.7,473.85,7
,2018-04-27 08:00,27,472.25,472.25,472.25,472.25,1
,2018-04-27 12:00,27,473.15,473.15,473.15,473.15,5
,2018-04-27 13:00,27,473.55,473.55,473.55,473.55,2
,2018-04-27 14:30,27,473.4,473.4,473.3,473.35,35
,2018-04-30 07:30,30,470.85,470.85,470.85,470.85,4
,2018-04-30 08:00,30,470.6,470.6,470.2,470.2,5
,2018-04-30 10:00,30,474.95,474.95,474.95,474.95,1
,2018-04-30 10:30,30,473.7,474.65,473.7,474.65,14
,2018-04-30 11:00,30,475.4,475.4,475.4,475.4,1
,2018-04-30 11:30,30,476.15,476.15,476.15,476.15,1
,2018-04-30 12:30,30,477.35,477.35,477.35,477.35,1
,2018-04-30 13:00,30,476.3,476.3,476.3,476.3,4
,2018-04-30 13:30,30,474.75,474.8,474.7,474.75,9
,2018-04-30 14:30,30,475.35,475.35,475.35,475.35,8
,2018-05-01 07:30,1,472.85,472.85,472.5,472.5,4
,2018-05-01 08:30,1,472,472,472,472,1
,2018-05-01 09:00,1,471.6,471.6,471.6,471.6,1
,2018-05-01 09:30,1,470.65,471.15,470.65,470.9,4
,2018-05-01 10:00,1,470.2,471.7,470.2,471.7,56
,2018-05-01 10:30,1,471.7,472.3,471.7,472.3,11
,2018-05-01 11:00,1,472.45,472.45,472.45,472.45,1
,2018-05-01 11:30,1,472.55,472.55,472.55,472.55,58
,2018-05-01 12:00,1,471.35,471.35,471.35,471.35,1
,2018-05-01 13:30,1,471.15,471.25,471.15,471.25,14
,2018-05-01 14:30,1,471.55,471.55,471.55,471.55,4
,2018-05-02 07:00,2,471.1,471.1,470.65,470.65,4
,2018-05-02 08:30,2,470,470,470,470,1
,2018-05-02 09:00,2,471.1,471.1,471.1,471.1,3
,2018-05-02 09:30,2,469.9,470.25,469.9,470.25,33
,2018-05-02 10:00,2,470.75,470.75,470.35,470.35,3
,2018-05-02 11:00,2,471.1,471.1,471.1,471.1,1
,2018-05-02 14:30,2,472,472.1,471.55,471.85,32
,2018-05-03 08:00,3,471.1,471.1,471.1,471.1,3
,2018-05-03 09:00,3,471,471.4,471,471.4,9
,2018-05-03 09:30,3,470.85,470.95,470.75,470.95,7
,2018-05-03 10:00,3,470.95,471.15,470.55,471.1,34
,2018-05-03 11:00,3,472.4,472.4,472.4,472.4,1
,2018-05-03 13:00,3,474.15,474.15,473.8,473.8,25
,2018-05-03 14:00,3,474.8,474.8,474.8,474.8,15
,2018-05-03 14:30,3,475.25,475.4,475.2,475.25,120
,2018-05-04 09:00,4,475,475.15,475,475.15,3
,2018-05-04 09:30,4,475.4,475.4,475.4,475.4,8
,2018-05-04 10:00,4,476.4,476.4,476.3,476.3,2
,2018-05-04 10:30,4,479.35,479.55,479.35,479.55,2
,2018-05-04 14:30,4,479.55,479.85,479.55,479.6,22
,2018-05-07 08:30,7,481.8,481.8,481.8,481.8,1
,2018-05-07 09:30,7,481.75,481.75,481.75,481.75,2
,2018-05-07 10:00,7,482.4,482.4,482.4,482.4,18
,2018-05-07 10:30,7,483.05,483.05,482.4,482.4,101
,2018-05-07 11:00,7,482.5,483.05,482.2,482.3,122
,2018-05-07 11:30,7,482.65,482.8,482.35,482.55,113
,2018-05-07 12:00,7,482.5,482.5,482.05,482.25,120
,2018-05-07 12:30,7,482.3,482.9,482.2,482.5,134
,2018-05-07 13:00,7,482.75,482.75,482.75,482.75,3
,2018-05-07 13:30,7,481.75,481.75,481.75,481.75,1
,2018-05-07 14:00,7,478.45,478.45,478.35,478.4,40
,2018-05-07 14:30,7,479.3,479.5,479.3,479.5,14
,2018-05-08 02:00,8,478.45,478.45,477.35,477.35,18
,2018-05-08 07:30,8,480.65,480.65,480.65,480.65,3
,2018-05-08 08:30,8,481.75,481.75,481.75,481.75,1
,2018-05-08 09:00,8,480,480,480,480,1
,2018-05-08 09:30,8,479.35,479.35,479.35,479.35,1
,2018-05-08 10:00,8,478.5,478.5,473.7,474.6,12
,2018-05-08 10:30,8,475.05,476.45,475.05,476.45,35
,2018-05-08 12:00,8,476.4,476.4,476.4,476.4,2
,2018-05-09 07:30,9,484.25,484.25,484.25,484.25,1
,2018-05-09 08:00,9,483.75,483.75,483.75,483.75,1
,2018-05-09 08:30,9,484.45,484.45,484.45,484.45,1
,2018-05-09 09:00,9,485.2,485.7,485.2,485.7,10
,2018-05-10 09:30,10,484.85,486.4,484.85,486.4,10
,2018-05-10 11:00,10,486.55,486.55,486.55,486.55,1
,2018-05-10 11:30,10,485.55,485.55,484.95,484.95,2
,2018-05-10 12:00,10,485.35,485.35,484.9,484.9,2
,2018-05-10 12:30,10,485.15,485.15,485.15,485.15,1
,2018-05-10 13:00,10,485.35,487.05,485.35,487.05,3
,2018-05-10 13:30,10,487.6,487.6,487.35,487.35,2
,2018-05-10 14:30,10,487.35,487.65,487.2,487.2,6
,2018-05-11 13:30,11,483.9,483.9,483.85,483.85,10
,2018-05-14 10:00,14,486.8,486.8,486.8,486.8,1
,2018-05-14 13:00,14,486.45,486.45,486.45,486.45,1
,2018-05-14 13:30,14,487.3,487.3,487.1,487.2,3
,2018-05-14 15:00,14,487.15,487.15,487.15,487.15,2