,2017-11-06 07:30,6,426,426,426,426,2
,2017-11-06 08:30,6,425.5,425.5,425.5,425.5,1
,2017-11-06 09:00,6,426.45,426.45,426.45,426.45,23
,2017-11-06 09:30,6,427,427,427,427,2
,2017-11-06 11:30,6,431.5,431.5,431.5,431.5,18
,2017-11-06 12:00,6,432.55,432.55,432.55,432.55,17
,2017-11-06 13:00,6,433.6,433.6,432.75,432.75,34
,2017-11-07 07:30,7,431.9,431.9,431.9,431.9,8
,2017-11-07 08:00,7,431.5,431.5,431.5,431.5,5
,2017-11-07 08:30,7,430.65,430.65,430.65,430.65,5
,2017-11-07 09:00,7,430.35,430.95,430.35,430.95,9
,2017-11-07 10:00,7,430.1,430.1,430.1,430.1,8
,2017-11-07 10:30,7,430.05,430.05,430.05,430.05,4
,2017-11-07 12:00,7,430.5,430.5,430.5,430.5,1
,2017-11-07 13:00,7,430.45,431.2,430.35,431.2,21
,2017-11-07 14:30,7,430.75,430.75,430.75,430.75,1
,2017-11-08 07:30,8,429.55,429.55,429.55,429.55,3
,2017-11-08 08:30,8,429.55,429.55,429.55,429.55,2
,2017-11-08 11:00,8,430.95,430.95,430.95,430.95,3
,2017-11-08 14:30,8,429.4,429.4,429.4,429.4,23
,2017-11-09 09:30,9,431.8,431.8,431.8,431.8,2
,2017-11-09 13:00,9,431.4,431.4,431.4,431.4,1
,2017-11-09 14:30,9,430.7,430.7,430.7,430.7,17
,2017-11-10 08:00,10,431.25,431.25,431,431,4
,2017-11-13 08:00,13,429.75,429.75,429.75,429.75,1
,2017-11-13 08:30,13,428.85,428.85,428.85,428.85,1
,2017-11-13 09:00,13,430,430,429.95,429.95,38
,2017-11-13 09:30,13,429.65,429.65,429.65,429.65,1
,2017-11-13 10:00,13,430.1,430.35,430.1,430.35,3
,2017-11-13 14:30,13,427.9,427.9,427.9,427.9,1
,2017-11-14 07:30,14,426.4,426.4,426.4,426.4,1
,2017-11-14 08:00,14,426.4,426.5,426.4,426.5,5
,2017-11-14 08:30,14,426.05,426.05,424.8,424.8,13
,2017-11-14 09:00,14,424.15,424.15,423,423,37
,2017-11-14 09:30,14,420.85,420.85,420.85,420.85,1
,2017-11-14 10:30,14,420.8,420.8,420.8,420.8,30
,2017-11-14 11:00,14,421.5,421.5,421.4,421.4,2
,2017-11-14 11:30,14,421.75,421.75,421.75,421.75,1
,2017-11-14 12:00,14,422.2,422.2,422.2,422.2,11
,2017-11-14 13:00,14,422,422,422,422,1
,2017-11-14 14:30,14,421,421,421,421,3
,2017-11-15 04:00,15,419.35,419.35,419.3,419.3,2
,2017-11-15 07:00,15,419.7,419.7,419.7,419.7,1
,2017-11-15 08:30,15,419.6,419.6,419.35,419.35,7
,2017-11-15 09:00,15,419.2,419.55,419.2,419.25,28
,2017-11-15 12:30,15,420.65,420.65,420.65,420.65,3
,2017-11-15 14:30,15,420.15,420.15,420.15,420.15,1
,2017-11-16 06:30,16,419.7,419.7,419.7,419.7,3
,2017-11-16 07:00,16,419.5,419.5,419.5,419.5,3
,2017-11-16 08:00,16,420.05,420.05,420.05,420.05,3
,2017-11-16 09:00,16,420.35,420.35,420.35,420.35,25
,2017-11-16 09:30,16,420.05,420.05,420.05,420.05,1
,2017-11-17 07:30,17,421.5,421.5,421.5,421.5,1
,2017-11-17 08:30,17,421.9,421.9,421.9,421.9,14
,2017-11-17 09:00,17,422.6,422.6,422.3,422.35,19
,2017-11-17 10:00,17,423.5,423.5,423.5,423.5,1
,2017-11-17 13:00,17,425.5,425.7,425.5,425.65,16
,2017-11-17 14:00,17,425.85,425.85,425.85,425.85,1
,2017-11-17 14:30,17,425.8,426.15,425.75,425.9,200
,2017-11-17 15:00,17,425.85,425.85,425.85,425.85,5
,2017-11-20 07:30,20,422.4,422.4,422.4,422.4,2
,2017-11-20 08:30,20,421.2,421.55,421.2,421.55,5
,2017-11-20 09:30,20,420.9,421.2,420.35,420.35,19
,2017-11-20 14:00,20,422.7,422.7,422.7,422.7,1
,2017-11-20 14:30,20,422.35,422.5,422.35,422.45,196
,2017-11-21 08:30,21,423.8,423.8,423.8,423.8,4
,2017-11-21 09:00,21,425.3,425.5,425.3,425.45,18
,2017-11-21 09:30,21,425.65,425.65,425.65,425.65,1
,2017-11-21 11:00,21,424,424,424,424,1
,2017-11-21 12:00,21,424,424,424,424,1
,2017-11-21 13:00,21,425,425.15,424.5,424.7,18
,2017-11-21 14:30,21,425.25,425.25,425.25,425.25,3
,2017-11-22 09:00,22,428.05,428.05,428.05,428.05,16
,2017-11-22 13:00,22,429,429,429,429,4
,2017-11-22 13:30,22,428.6,428.6,428.6,428.6,1
,2017-11-24 08:00,24,431.1,431.1,431.1,431.1,3
,2017-11-24 09:00,24,430.65,430.65,429.95,429.95,25
,2017-11-24 09:30,24,430.55,430.65,430.55,430.65,11
,2017-11-27 08:30,27,429.3,429.3,429.3,429.3,1
,2017-11-27 09:00,27,427.75,427.75,427.75,427.75,18
,2017-11-27 09:30,27,428.05,429,428.05,428.65,53
,2017-11-27 11:00,27,429.5,429.5,429.5,429.5,30
,2017-11-27 12:00,27,429.5,429.9,429.5,429.9,45
,2017-11-27 12:30,27,429.9,430.35,429.9,430.35,31
,2017-11-27 13:00,27,430.5,430.5,430.5,430.5,3
,2017-11-27 13:30,27,429.9,429.9,429.9,429.9,22
,2017-11-27 14:00,27,429.6,429.6,429.5,429.6,125
,2017-11-27 15:00,27,429.25,429.25,429.1,429.1,25
,2017-11-28 07:30,28,427.75,427.75,427.75,427.75,2
,2017-11-28 08:30,28,427.75,427.75,427.75,427.75,1
,2017-11-28 09:00,28,428.7,428.75,428.7,428.75,9
,2017-11-28 09:30,28,428.8,429.1,428.15,428.25,89
,2017-11-28 10:00,28,428.2,428.2,427.75,428.15,92
,2017-11-28 10:30,28,427.15,428,427.15,428,77
,2017-11-28 11:00,28,427.75,428.5,427.45,428.5,77
,2017-11-28 11:30,28,428.5,428.5,428.05,428.05,89
,2017-11-28 12:00,28,428.15,428.45,428.15,428.45,90
,2017-11-28 12:30,28,428.5,428.65,428.3,428.65,88
,2017-11-28 13:00,28,428.6,428.85,428.6,428.65,81
,2017-11-28 14:30,28,428.15,428.15,428.15,428.15,1
,2017-11-29 08:00,29,427.7,427.7,427.7,427.7,4
,2017-11-29 08:30,29,428.35,428.65,428.35,428.6,3
,2017-11-29 09:00,29,428.65,428.75,428.5,428.75,9
,2017-11-30 07:30,30,427.5,427.5,427.5,427.5,2
,2017-11-30 09:00,30,426.65,426.65,425.1,425.1,10
,2017-11-30 09:30,30,424.45,425.35,424.45,425.35,21
,2017-11-30 10:00,30,425.7,425.7,425.7,425.7,1
,2017-11-30 12:00,30,423.5,423.5,423.5,423.5,12
,2017-11-30 13:00,30,423.8,423.8,423.8,423.8,1
,2017-11-30 14:30,30,423.7,423.7,423.7,423.7,1
,2017-12-01 08:30,1,429.5,430.2,429.5,430.2,16
,2017-12-01 09:00,1,430.8,430.8,430.8,430.8,1
,2017-12-01 09:30,1,431.6,431.6,431.55,431.55,8
,2017-12-01 10:30,1,430.6,430.6,429.7,429.7,24
,2017-12-01 11:00,1,429.3,429.3,429.3,429.3,25
,2017-12-01 14:00,1,429.2,429.2,429.2,429.2,2
,2017-12-01 14:30,1,428.8,428.8,428.8,428.8,2
,2017-12-04 08:00,4,426.6,426.65,426.6,426.65,4
,2017-12-04 09:30,4,425.2,425.2,425.2,425.2,3
,2017-12-04 13:30,4,423.15,423.2,423.1,423.2,393
,2017-12-04 14:30,4,422.85,422.85,422.85,422.85,1
,2017-12-05 14:30,5,422.6,422.6,422.6,422.6,1
,2017-12-06 08:00,6,420.85,420.85,420.85,420.85,5
,2017-12-06 09:30,6,418.15,418.5,418.15,418.5,7
,2017-12-06 11:30,6,416,416,416,416,25
,2017-12-06 12:00,6,416,416,415.8,415.8,47
,2017-12-06 12:30,6,415.65,416.05,415.65,416.05,19
,2017-12-06 13:00,6,416.15,416.15,414.3,414.3,3
,2017-12-06 13:30,6,414.55,414.55,414.55,414.55,1
,2017-12-06 14:30,6,414.4,414.8,414.3,414.35,11
,2017-12-07 07:30,7,415.25,415.4,415.25,415.4,12
,2017-12-07 08:30,7,415.7,415.75,415.7,415.75,6
,2017-12-07 09:00,7,415,415.4,415,415.4,17
,2017-12-07 09:30,7,415.45,415.45,415.25,415.25,2
,2017-12-07 10:00,7,415.35,415.35,415.35,415.35,4
,2017-12-07 11:00,7,416.5,416.5,416.5,416.5,1
,2017-12-08 06:00,8,419.9,419.9,419.9,419.9,2
,2017-12-08 07:30,8,421,421.2,421,421.2,2
,2017-12-11 06:00,11,419.3,419.3,419.3,419.3,12
,2017-12-11 06:30,11,420.5,420.5,420.5,420.5,1
,2017-12-11 09:00,11,421.8,421.8,421.8,421.8,1
,2017-12-11 09:30,11,421.9,423.35,421.9,423.35,7
,2017-12-11 10:00,11,423.45,423.45,422.75,422.75,35
,2017-12-11 10:30,11,422.95,423.4,422.95,423.4,2
,2017-12-11 11:00,11,423.4,424.2,423.15,423.15,4
,2017-12-11 11:30,11,422.8,422.8,422.8,422.8,1
,2017-12-11 12:30,11,423.35,423.7,423.35,423.7,2
,2017-12-11 13:00,11,423.65,423.65,423.1,423.1,3
,2017-12-11 13:30,11,423.15,423.15,423.1,423.1,4
,2017-12-12 09:30,12,422.5,422.5,422.35,422.35,34
,2017-12-14 08:30,14,415.3,415.3,415.3,415.3,1
,2017-12-14 10:00,14,416.8,416.8,416.8,416.8,3