,2017-08-16 21:30,17,50.41,50.41,50.41,50.41,3
,2017-08-16 22:00,17,50.44,50.44,50.43,50.43,15
,2017-08-16 22:30,17,50.45,50.46,50.45,50.46,26
,2017-08-16 23:00,17,50.48,50.48,50.47,50.47,19
,2017-08-16 23:30,17,50.46,50.46,50.46,50.46,1
,2017-08-17 00:00,17,50.46,50.46,50.44,50.44,42
,2017-08-17 00:30,17,50.43,50.43,50.41,50.41,53
,2017-08-17 01:00,17,50.3,50.33,50.29,50.33,9
,2017-08-17 01:30,17,50.35,50.35,50.3,50.3,117
,2017-08-17 02:00,17,50.3,50.42,50.3,50.42,24
,2017-08-17 02:30,17,50.41,50.48,50.39,50.46,18
,2017-08-17 03:00,17,50.41,50.41,50.26,50.35,177
,2017-08-17 03:30,17,50.33,50.33,50.2,50.24,165
,2017-08-17 04:00,17,50.23,50.23,50.1,50.15,164
,2017-08-17 04:30,17,50.19,50.27,50.16,50.26,143
,2017-08-17 05:00,17,50.26,50.27,50.17,50.19,40
,2017-08-17 05:30,17,50.19,50.29,50.19,50.22,176
,2017-08-17 06:00,17,50.22,50.27,50.17,50.18,160
,2017-08-17 06:30,17,50.23,50.27,50.13,50.26,49
,2017-08-17 07:00,17,50.24,50.24,50.08,50.09,149
,2017-08-17 07:30,17,50.1,50.18,50.07,50.13,51
,2017-08-17 08:00,17,50.13,50.14,49.99,50.07,313
,2017-08-17 08:30,17,50.09,50.3,50,50.19,370
,2017-08-17 09:00,17,50.19,50.39,50.19,50.38,303
,2017-08-17 09:30,17,50.39,50.69,50.12,50.69,426
,2017-08-17 10:00,17,50.69,50.74,50.51,50.54,249
,2017-08-17 10:30,17,50.54,50.65,50.41,50.55,273
,2017-08-17 11:00,17,50.56,50.57,50.45,50.52,122
,2017-08-17 11:30,17,50.56,50.59,50.55,50.55,45
,2017-08-17 12:00,17,50.53,50.61,50.5,50.59,18
,2017-08-17 12:30,17,50.63,50.71,50.62,50.64,151
,2017-08-17 13:00,17,50.66,50.8,50.66,50.74,373
,2017-08-17 13:30,17,50.67,50.69,50.66,50.69,60
,2017-08-17 14:00,17,50.67,50.68,50.67,50.68,4
,2017-08-17 14:30,17,50.69,50.69,50.63,50.65,43
,2017-08-17 15:00,17,50.64,50.64,50.64,50.64,10
,2017-08-17 15:30,17,50.63,50.63,50.63,50.63,12
,2017-08-17 19:00,18,50.61,50.63,50.61,50.63,6
,2017-08-17 19:30,18,50.69,50.69,50.69,50.69,1
,2017-08-17 20:30,18,50.73,50.75,50.73,50.75,8
,2017-08-17 21:00,18,50.62,50.71,50.62,50.71,12
,2017-08-17 21:30,18,50.66,50.66,50.64,50.64,74
,2017-08-17 22:00,18,50.69,50.69,50.69,50.69,1
,2017-08-17 22:30,18,50.71,50.71,50.71,50.71,3
,2017-08-17 23:00,18,50.67,50.67,50.65,50.65,92
,2017-08-18 00:00,18,50.66,50.69,50.66,50.69,8
,2017-08-18 00:30,18,50.7,50.72,50.7,50.71,3
,2017-08-18 01:30,18,50.7,50.75,50.7,50.71,25
,2017-08-18 02:00,18,50.68,50.96,50.68,50.88,110
,2017-08-18 02:30,18,50.86,51,50.84,51,76
,2017-08-18 03:00,18,50.93,50.93,50.83,50.87,215
,2017-08-18 03:30,18,50.93,50.93,50.82,50.85,82
,2017-08-18 04:00,18,50.93,50.94,50.84,50.84,29
,2017-08-18 04:30,18,50.86,50.92,50.86,50.92,35
,2017-08-18 05:00,18,50.83,50.85,50.77,50.81,124
,2017-08-18 05:30,18,50.85,50.85,50.84,50.84,3
,2017-08-18 06:00,18,50.8,50.82,50.8,50.82,19
,2017-08-18 06:30,18,50.81,50.83,50.81,50.82,23
,2017-08-18 07:00,18,50.88,50.95,50.84,50.93,35
,2017-08-18 07:30,18,50.95,50.95,50.8,50.8,49
,2017-08-18 08:00,18,50.78,50.91,50.78,50.84,85
,2017-08-18 08:30,18,50.83,50.83,50.66,50.72,134
,2017-08-18 09:00,18,50.7,50.8,50.68,50.71,179
,2017-08-18 09:30,18,50.7,50.78,50.6,50.73,104
,2017-08-18 10:00,18,50.73,51.07,50.69,51.02,163
,2017-08-18 10:30,18,51.01,51.87,51.01,51.79,729
,2017-08-18 11:00,18,51.88,52.32,51.7,52.25,533
,2017-08-18 11:30,18,52.19,52.3,52.08,52.18,100
,2017-08-18 12:00,18,52.19,52.31,52.16,52.24,205
,2017-08-18 12:30,18,52.26,52.29,52.08,52.19,184
,2017-08-18 13:00,18,52.24,52.44,52.2,52.4,109
,2017-08-18 13:30,18,52.35,52.49,52.35,52.49,69
,2017-08-18 14:00,18,52.48,52.52,52.44,52.49,34
,2017-08-18 14:30,18,52.49,52.49,52.4,52.43,78
,2017-08-18 15:00,18,52.41,52.42,52.41,52.42,2
,2017-08-18 15:30,18,52.43,52.47,52.43,52.46,25
,2017-08-20 17:00,21,52.5,52.5,52.5,52.5,1
,2017-08-20 18:30,21,52.38,52.4,52.32,52.32,6
,2017-08-20 19:00,21,52.24,52.24,52.24,52.24,1
,2017-08-20 19:30,21,52.23,52.25,52.23,52.23,7
,2017-08-20 21:00,21,52.28,52.33,52.28,52.31,9
,2017-08-20 21:30,21,52.28,52.28,52.28,52.28,1
,2017-08-20 22:00,21,52.27,52.28,52.27,52.28,22
,2017-08-20 22:30,21,52.26,52.26,52.26,52.26,1
,2017-08-20 23:00,21,52.23,52.23,52.2,52.2,20
,2017-08-20 23:30,21,52.21,52.21,52.17,52.19,5
,2017-08-21 00:00,21,52.25,52.25,52.25,52.25,2
,2017-08-21 00:30,21,52.21,52.21,52.18,52.19,4
,2017-08-21 01:00,21,52.2,52.24,52.12,52.13,60
,2017-08-21 01:30,21,52.07,52.22,52.06,52.22,7
,2017-08-21 02:00,21,52.19,52.19,52.1,52.1,7
,2017-08-21 02:30,21,52.05,52.06,52.04,52.06,4
,2017-08-21 03:00,21,52.15,52.19,52.08,52.19,76
,2017-08-21 03:30,21,52.15,52.17,52.03,52.03,72
,2017-08-21 04:00,21,52.07,52.22,52.01,52.15,99
,2017-08-21 04:30,21,52.16,52.17,52.08,52.09,60
,2017-08-21 05:00,21,52.09,52.17,52.06,52.17,9
,2017-08-21 05:30,21,52.2,52.23,52.19,52.21,54
,2017-08-21 06:00,21,52.24,52.33,52.2,52.33,87
,2017-08-21 06:30,21,52.31,52.38,52.27,52.28,67
,2017-08-21 07:00,21,52.27,52.29,52.11,52.29,68
,2017-08-21 07:30,21,52.23,52.24,51.94,52.01,156
,2017-08-21 08:00,21,52.01,52.06,51.75,51.82,344
,2017-08-21 08:30,21,51.81,51.84,51.67,51.72,155
,2017-08-21 09:00,21,51.69,51.9,51.42,51.49,252
,2017-08-21 09:30,21,51.49,51.52,51.2,51.32,259
,2017-08-21 10:00,21,51.26,51.58,51.24,51.48,232
,2017-08-21 10:30,21,51.46,51.46,51.17,51.26,65
,2017-08-21 11:00,21,51.3,51.39,51.28,51.3,53
,2017-08-21 11:30,21,51.3,51.36,51.28,51.33,19
,2017-08-21 12:00,21,51.35,51.43,51.33,51.43,20
,2017-08-21 12:30,21,51.41,51.45,50.91,50.97,182
,2017-08-21 13:00,21,50.98,51.23,50.92,51.2,292
,2017-08-21 13:30,21,51.23,51.23,51.14,51.19,84
,2017-08-21 14:00,21,51.19,51.23,51.19,51.2,18
,2017-08-21 14:30,21,51.2,51.24,51.18,51.18,34
,2017-08-21 15:00,21,51.18,51.25,51.13,51.25,17
,2017-08-21 15:30,21,51.19,51.19,51.19,51.19,1
,2017-08-21 19:00,22,51.3,51.32,51.29,51.32,4
,2017-08-21 19:30,22,51.33,51.33,51.33,51.33,1
,2017-08-21 20:30,22,51.33,51.33,51.31,51.31,2
,2017-08-21 21:00,22,51.24,51.26,51.24,51.25,3
,2017-08-21 21:30,22,51.29,51.35,51.29,51.35,6
,2017-08-21 22:00,22,51.42,51.43,51.37,51.37,5
,2017-08-22 00:00,22,51.36,51.36,51.36,51.36,1
,2017-08-22 00:30,22,51.38,51.38,51.38,51.38,1
,2017-08-22 01:00,22,51.39,51.47,51.39,51.47,9
,2017-08-22 01:30,22,51.47,51.5,51.47,51.5,17
,2017-08-22 02:00,22,51.6,51.63,51.54,51.54,34
,2017-08-22 02:30,22,51.52,51.55,51.49,51.54,41
,2017-08-22 03:00,22,51.48,51.65,51.48,51.61,139
,2017-08-22 03:30,22,51.61,51.77,51.61,51.74,73
,2017-08-22 04:00,22,51.68,51.7,51.38,51.41,83
,2017-08-22 04:30,22,51.44,51.44,51.44,51.44,6
,2017-08-22 05:00,22,51.54,51.54,51.54,51.54,85
,2017-08-22 05:30,22,51.47,51.47,51.31,51.32,70
,2017-08-22 06:00,22,51.34,51.34,51.3,51.34,55
,2017-08-22 06:30,22,51.27,51.31,51.24,51.25,42
,2017-08-22 07:00,22,51.27,51.33,51.24,51.24,66
,2017-08-22 07:30,22,51.26,51.26,51.15,51.2,87
,2017-08-22 08:00,22,51.17,51.54,51.12,51.51,132
,2017-08-22 08:30,22,51.57,51.89,51.49,51.84,461
,2017-08-22 09:00,22,51.84,51.85,51.37,51.69,325
,2017-08-22 09:30,22,51.7,51.83,51.59,51.82,224
,2017-08-22 10:00,22,51.76,51.89,51.52,51.75,199
,2017-08-22 10:30,22,51.65,51.65,51.48,51.55,220
,2017-08-22 11:00,22,51.54,51.66,51.54,51.57,20
,2017-08-22 11:30,22,51.67,51.74,51.54,51.54,40
,2017-08-22 12:00,22,51.59,51.6,51.47,51.51,65
,2017-08-22 12:30,22,51.51,51.67,51.51,51.66,54
,2017-08-22 13:00,22,51.67,51.78,51.62,51.77,332
,2017-08-22 13:30,22,51.77,51.77,51.73,51.75,21
,2017-08-22 14:00,22,51.75,51.8,51.74,51.8,23
,2017-08-22 14:30,22,51.8,51.81,51.73,51.78,61
,2017-08-22 15:00,22,51.76,51.81,51.76,51.81,24
,2017-08-22 15:30,22,51.78,51.78,51.49,51.49,27
,2017-08-22 19:00,23,51.48,51.48,51.48,51.48,1
,2017-08-22 20:00,23,51.53,51.53,51.53,51.53,1
,2017-08-22 21:00,23,51.54,51.54,51.54,51.54,1
,2017-08-22 21:30,23,51.6,51.6,51.57,51.57,3
,2017-08-22 22:00,23,51.57,51.57,51.57,51.57,2
,2017-08-22 22:30,23,51.59,51.59,51.59,51.59,1
,2017-08-22 23:00,23,51.61,51.65,51.61,51.65,2
,2017-08-22 23:30,23,51.63,51.63,51.6,51.6,2
,2017-08-23 00:30,23,51.61,51.61,51.61,51.61,5
,2017-08-23 01:00,23,51.6,51.6,51.58,51.58,6
,2017-08-23 01:30,23,51.52,51.53,51.5,51.5,48
,2017-08-23 02:00,23,51.55,51.55,51.46,51.51,8
,2017-08-23 02:30,23,51.5,51.55,51.43,51.54,27
,2017-08-23 03:00,23,51.54,51.67,51.47,51.6,201
,2017-08-23 03:30,23,51.61,51.66,51.54,51.57,117
,2017-08-23 04:00,23,51.64,51.68,51.56,51.58,81
,2017-08-23 04:30,23,51.55,51.62,51.54,51.57,97
,2017-08-23 05:00,23,51.62,51.68,51.62,51.65,39
,2017-08-23 05:30,23,51.63,51.68,51.61,51.67,49
,2017-08-23 06:00,23,51.65,51.66,51.59,51.61,69
,2017-08-23 06:30,23,51.64,51.64,51.53,51.53,65
,2017-08-23 07:00,23,51.53,51.62,51.5,51.58,85
,2017-08-23 07:30,23,51.6,51.7,51.6,51.66,208
,2017-08-23 08:00,23,51.68,51.8,51.67,51.76,246
,2017-08-23 08:30,23,51.77,51.8,51.61,51.74,210
,2017-08-23 09:00,23,51.74,51.91,51.7,51.75,219
,2017-08-23 09:30,23,51.81,52.11,51.66,52.01,469
,2017-08-23 10:00,23,52.01,52.25,51.93,52.2,348
,2017-08-23 10:30,23,52.19,52.32,52.16,52.26,305
,2017-08-23 11:00,23,52.26,52.31,52.2,52.29,184
,2017-08-23 11:30,23,52.29,52.29,52.18,52.22,157
,2017-08-23 12:00,23,52.23,52.24,52.18,52.2,196
,2017-08-23 12:30,23,52.2,52.36,52.2,52.32,402
,2017-08-23 13:00,23,52.34,52.42,52.29,52.42,452
,2017-08-23 13:30,23,52.39,52.4,52.36,52.37,127
,2017-08-23 14:00,23,52.36,52.36,52.36,52.36,3
,2017-08-23 14:30,23,52.37,52.37,52.33,52.37,150
,2017-08-23 15:00,23,52.38,52.38,52.36,52.38,25
,2017-08-23 15:30,23,52.34,52.34,52.34,52.34,1
,2017-08-23 20:30,24,52.33,52.33,52.33,52.33,2
,2017-08-23 21:00,24,52.35,52.35,52.33,52.34,10
,2017-08-23 21:30,24,52.35,52.35,52.34,52.34,7
,2017-08-23 22:00,24,52.33,52.33,52.33,52.33,1
,2017-08-23 23:00,24,52.37,52.37,52.37,52.37,1
,2017-08-23 23:30,24,52.35,52.35,52.35,52.35,9
,2017-08-24 00:00,24,52.35,52.35,52.35,52.35,2
,2017-08-24 00:30,24,52.35,52.35,52.34,52.35,11
,2017-08-24 01:00,24,52.37,52.37,52.34,52.34,4
,2017-08-24 01:30,24,52.35,52.35,52.35,52.35,1
,2017-08-24 02:00,24,52.4,52.4,52.29,52.31,16
,2017-08-24 02:30,24,52.33,52.46,52.3,52.42,86
,2017-08-24 03:00,24,52.34,52.34,52.16,52.24,181
,2017-08-24 03:30,24,52.25,52.29,52.19,52.26,139
,2017-08-24 04:00,24,52.26,52.36,52.25,52.36,106
,2017-08-24 04:30,24,52.34,52.38,52.29,52.29,69
,2017-08-24 05:00,24,52.32,52.39,52.29,52.34,135
,2017-08-24 05:30,24,52.29,52.29,52.18,52.2,146
,2017-08-24 06:00,24,52.21,52.25,52.18,52.22,39
,2017-08-24 06:30,24,52.23,52.32,52.23,52.32,251
,2017-08-24 07:00,24,52.29,52.39,52.24,52.38,536
,2017-08-24 07:30,24,52.35,52.53,52.29,52.53,51
,2017-08-24 08:00,24,52.51,52.54,52.09,52.19,147
,2017-08-24 08:30,24,52.2,52.24,52.08,52.24,241
,2017-08-24 09:00,24,52.25,52.25,52.01,52.1,305
,2017-08-24 09:30,24,52.02,52.22,51.93,52.22,222
,2017-08-24 10:00,24,52.26,52.26,52.08,52.1,140
,2017-08-24 10:30,24,52.06,52.06,51.61,51.75,522
,2017-08-24 11:00,24,51.72,51.72,51.6,51.62,92
,2017-08-24 11:30,24,51.6,51.6,51.47,51.59,116
,2017-08-24 12:00,24,51.57,51.64,51.55,51.56,66
,2017-08-24 12:30,24,51.59,51.76,51.59,51.74,67
,2017-08-24 13:00,24,51.74,51.82,51.7,51.78,203
,2017-08-24 13:30,24,51.78,51.84,51.74,51.83,69
,2017-08-24 14:00,24,51.84,51.9,51.83,51.87,26
,2017-08-24 14:30,24,51.86,51.92,51.85,51.92,23
,2017-08-24 15:00,24,51.92,51.92,51.88,51.9,33
,2017-08-24 15:30,24,51.86,51.9,51.84,51.89,60
,2017-08-24 19:00,25,52.05,52.06,52.03,52.03,12
,2017-08-24 20:00,25,52.1,52.1,52.1,52.1,1
,2017-08-24 20:30,25,52.11,52.16,52.11,52.16,18
,2017-08-24 21:00,25,52.09,52.09,52.09,52.09,2
,2017-08-24 21:30,25,52.12,52.12,52.11,52.11,4
,2017-08-24 22:00,25,52.11,52.11,52.11,52.11,1
,2017-08-24 22:30,25,52.12,52.14,52.12,52.14,13
,2017-08-24 23:00,25,52.15,52.15,52.15,52.15,4
,2017-08-24 23:30,25,52.13,52.13,52.12,52.12,3
,2017-08-25 00:00,25,52.12,52.12,52.12,52.12,1
,2017-08-25 01:00,25,52.15,52.21,52.15,52.21,19
,2017-08-25 01:30,25,52.19,52.25,52.18,52.25,86
,2017-08-25 02:00,25,52.26,52.29,52.2,52.23,86
,2017-08-25 02:30,25,52.22,52.23,52.11,52.14,94
,2017-08-25 03:00,25,52.13,52.3,52.06,52.28,142
,2017-08-25 03:30,25,52.28,52.29,52.2,52.24,43
,2017-08-25 04:00,25,52.23,52.23,52.16,52.21,17
,2017-08-25 04:30,25,52.24,52.24,52.17,52.24,31
,2017-08-25 05:00,25,52.19,52.19,52.18,52.19,15
,2017-08-25 05:30,25,52.16,52.2,52.12,52.2,14
,2017-08-25 06:00,25,52.19,52.23,52.17,52.19,14
,2017-08-25 06:30,25,52.22,52.26,52.2,52.23,226
,2017-08-25 07:00,25,52.16,52.19,52.05,52.08,103
,2017-08-25 07:30,25,52.11,52.22,52.04,52.21,233
,2017-08-25 08:00,25,52.22,52.24,51.98,52.09,395
,2017-08-25 08:30,25,52.1,52.17,52.01,52.06,203
,2017-08-25 09:00,25,52.12,52.37,51.93,52.12,546
,2017-08-25 09:30,25,52.13,52.2,51.86,51.89,439
,2017-08-25 10:00,25,51.82,51.98,51.74,51.87,492
,2017-08-25 10:30,25,51.92,51.96,51.82,51.84,224
,2017-08-25 11:00,25,51.83,51.87,51.79,51.79,28
,2017-08-25 11:30,25,51.77,51.84,51.67,51.82,157
,2017-08-25 12:00,25,51.81,51.94,51.76,51.9,103
,2017-08-25 12:30,25,51.86,51.93,51.84,51.9,23
,2017-08-25 13:00,25,51.91,52.1,51.83,52.09,173
,2017-08-25 13:30,25,52.04,52.1,52.04,52.09,63
,2017-08-25 14:00,25,52.06,52.07,52.05,52.06,6
,2017-08-25 14:30,25,52,52,51.99,51.99,9
,2017-08-25 15:00,25,51.99,52.01,51.99,52,9
,2017-08-25 15:30,25,51.97,51.97,51.97,51.97,1
,2017-08-27 17:00,28,52.51,52.52,52.51,52.52,2
,2017-08-27 17:30,28,52.46,52.52,52.46,52.51,9
,2017-08-27 18:00,28,52.5,52.5,52.5,52.5,3
,2017-08-27 18:30,28,52.48,52.48,52.33,52.33,17
,2017-08-27 19:00,28,52.36,52.36,52.34,52.34,2
,2017-08-27 20:00,28,52.34,52.34,52.29,52.3,65
,2017-08-27 20:30,28,52.27,52.29,52.27,52.29,3
,2017-08-27 21:00,28,52.31,52.31,52.29,52.29,5
,2017-08-27 21:30,28,52.31,52.32,52.31,52.32,2
,2017-08-27 22:00,28,52.3,52.33,52.3,52.33,2
,2017-08-27 23:00,28,52.29,52.3,52.28,52.29,135
,2017-08-27 23:30,28,52.29,52.29,52.29,52.29,1
,2017-08-28 00:00,28,52.3,52.3,52.3,52.3,3
,2017-08-28 00:30,28,52.29,52.29,52.27,52.27,11
,2017-08-28 01:00,28,52.25,52.26,52.24,52.24,67
,2017-08-28 01:30,28,52.22,52.22,52.06,52.09,21
,2017-08-28 02:00,28,52.11,52.12,52.02,52.07,52
,2017-08-28 02:30,28,52.07,52.13,52.03,52.13,28
,2017-08-28 03:00,28,52.1,52.28,52.1,52.28,162
,2017-08-28 03:30,28,52.2,52.25,52.11,52.22,221
,2017-08-28 04:00,28,52.16,52.18,52.13,52.15,17
,2017-08-28 04:30,28,52.19,52.19,52.05,52.05,40
,2017-08-28 05:00,28,52.02,52.11,52.02,52.11,25
,2017-08-28 05:30,28,52.14,52.17,52.11,52.17,21
,2017-08-28 06:00,28,52.18,52.35,52.16,52.35,280
,2017-08-28 06:30,28,52.31,52.36,52.3,52.32,20
,2017-08-28 07:00,28,52.42,52.42,52.28,52.28,64
,2017-08-28 07:30,28,52.3,52.37,52.23,52.33,99
,2017-08-28 08:00,28,52.4,52.41,52.14,52.2,128
,2017-08-28 08:30,28,52.2,52.24,52.01,52.06,200
,2017-08-28 09:00,28,52.03,52.1,51.62,51.63,169
,2017-08-28 09:30,28,51.59,51.71,51.47,51.67,164
,2017-08-28 10:00,28,51.63,51.63,51.5,51.57,30
,2017-08-28 10:30,28,51.64,51.67,51.32,51.44,159
,2017-08-28 11:00,28,51.46,51.53,51.4,51.4,99
,2017-08-28 11:30,28,51.49,51.6,51.47,51.51,47
,2017-08-28 12:00,28,51.51,51.6,51.43,51.45,29
,2017-08-28 12:30,28,51.43,51.46,51.32,51.32,64
,2017-08-28 13:00,28,51.31,51.59,51.3,51.58,126
,2017-08-28 13:30,28,51.61,51.65,51.6,51.65,184
,2017-08-28 14:00,28,51.65,51.69,51.65,51.69,38
,2017-08-28 14:30,28,51.68,51.68,51.65,51.65,9
,2017-08-28 15:00,28,51.64,51.7,51.64,51.7,9
,2017-08-28 15:30,28,51.69,51.69,51.69,51.69,1
,2017-08-28 19:00,29,51.79,51.79,51.79,51.79,1
,2017-08-28 20:00,29,51.77,51.77,51.77,51.77,1
,2017-08-28 20:30,29,51.72,51.76,51.69,51.76,23
,2017-08-28 21:00,29,51.73,51.73,51.73,51.73,4
,2017-08-28 21:30,29,51.77,51.77,51.77,51.77,1
,2017-08-28 23:00,29,51.73,51.73,51.73,51.73,1
,2017-08-28 23:30,29,51.72,51.72,51.72,51.72,1
,2017-08-29 00:00,29,51.72,51.77,51.72,51.76,35
,2017-08-29 00:30,29,51.76,51.76,51.76,51.76,1
,2017-08-29 01:00,29,51.77,51.78,51.77,51.78,10
,2017-08-29 01:30,29,51.82,51.86,51.81,51.86,97
,2017-08-29 02:00,29,51.82,51.82,51.58,51.59,76
,2017-08-29 02:30,29,51.64,51.66,51.6,51.64,25
,2017-08-29 03:00,29,51.59,51.81,51.58,51.81,151
,2017-08-29 03:30,29,51.81,51.81,51.58,51.58,207
,2017-08-29 04:00,29,51.53,51.61,51.49,51.6,40
,2017-08-29 04:30,29,51.6,51.62,51.42,51.42,88
,2017-08-29 05:00,29,51.38,51.48,51.35,51.42,250
,2017-08-29 05:30,29,51.41,51.44,51.31,51.37,187
,2017-08-29 06:00,29,51.44,51.57,51.44,51.49,34
,2017-08-29 06:30,29,51.46,51.51,51.46,51.47,45
,2017-08-29 07:00,29,51.54,51.88,51.49,51.88,181
,2017-08-29 07:30,29,51.86,51.9,51.81,51.84,148
,2017-08-29 08:00,29,51.77,51.89,51.7,51.77,222
,2017-08-29 08:30,29,51.77,51.83,51.62,51.68,143
,2017-08-29 09:00,29,51.72,51.72,51.47,51.54,271
,2017-08-29 09:30,29,51.53,51.86,51.48,51.73,696
,2017-08-29 10:00,29,51.78,51.79,51.54,51.7,214
,2017-08-29 10:30,29,51.67,51.76,51.53,51.69,156
,2017-08-29 11:00,29,51.71,51.72,51.58,51.68,164
,2017-08-29 11:30,29,51.7,51.7,51.58,51.68,114
,2017-08-29 12:00,29,51.69,51.72,51.6,51.6,39
,2017-08-29 12:30,29,51.6,51.74,51.6,51.69,44
,2017-08-29 13:00,29,51.71,52.03,51.62,51.95,247
,2017-08-29 13:30,29,51.96,52.01,51.87,51.91,97
,2017-08-29 14:00,29,51.92,51.98,51.92,51.94,62
,2017-08-29 14:30,29,51.92,51.99,51.92,51.99,47
,2017-08-29 15:00,29,52,52,51.99,51.99,26
,2017-08-29 15:30,29,52.11,52.12,51.97,52,17
,2017-08-29 19:00,30,51.95,51.97,51.89,51.89,25
,2017-08-29 19:30,30,51.9,51.9,51.9,51.9,2
,2017-08-29 20:00,30,51.9,51.9,51.89,51.89,2
,2017-08-29 20:30,30,51.87,51.9,51.86,51.86,5
,2017-08-29 21:00,30,51.81,51.81,51.81,51.81,5
,2017-08-29 21:30,30,51.85,51.85,51.82,51.82,3
,2017-08-29 22:00,30,51.82,51.82,51.82,51.82,1
,2017-08-30 00:00,30,51.78,51.78,51.78,51.78,1
,2017-08-30 00:30,30,51.78,51.78,51.78,51.78,1
,2017-08-30 01:00,30,51.82,51.85,51.82,51.84,9
,2017-08-30 01:30,30,51.9,51.91,51.9,51.91,3
,2017-08-30 02:00,30,51.91,51.94,51.89,51.92,45
,2017-08-30 02:30,30,51.92,51.95,51.83,51.84,63
,2017-08-30 03:00,30,51.84,51.86,51.65,51.7,266
,2017-08-30 03:30,30,51.66,51.68,51.6,51.65,223
,2017-08-30 04:00,30,51.61,51.73,51.55,51.71,139
,2017-08-30 04:30,30,51.74,51.83,51.73,51.81,88
,2017-08-30 05:00,30,51.79,51.85,51.74,51.79,81
,2017-08-30 05:30,30,51.87,51.96,51.86,51.95,52
,2017-08-30 06:00,30,51.86,51.87,51.81,51.83,36
,2017-08-30 06:30,30,51.81,51.9,51.78,51.89,78
,2017-08-30 07:00,30,51.87,51.91,51.78,51.8,55
,2017-08-30 07:30,30,51.8,51.9,51.73,51.88,303
,2017-08-30 08:00,30,51.9,51.92,51.66,51.75,239
,2017-08-30 08:30,30,51.73,51.83,51.71,51.75,164
,2017-08-30 09:00,30,51.74,51.82,51.71,51.74,210
,2017-08-30 09:30,30,51.75,51.85,51.47,51.71,754
,2017-08-30 10:00,30,51.71,51.97,51.65,51.95,705
,2017-08-30 10:30,30,51.96,52.03,51.88,51.93,329
,2017-08-30 11:00,30,51.91,51.93,51.51,51.51,342
,2017-08-30 11:30,30,51.57,51.66,51.48,51.54,352
,2017-08-30 12:00,30,51.56,51.59,51.47,51.54,112
,2017-08-30 12:30,30,51.51,51.51,51.03,51.13,282
,2017-08-30 13:00,30,51.15,51.26,51,51.14,340
,2017-08-30 13:30,30,51.12,51.13,51.04,51.1,74
,2017-08-30 14:00,30,51.13,51.15,51.04,51.04,78
,2017-08-30 14:30,30,51.06,51.07,50.99,50.99,82
,2017-08-30 15:00,30,51,51.05,50.99,51.05,5
,2017-08-30 15:30,30,50.99,51.04,50.95,51.02,34
,2017-08-30 16:00,30,51.08,51.08,51.08,51.08,1
,2017-08-30 19:00,31,50.97,50.97,50.96,50.96,4
,2017-08-30 19:30,31,50.95,51.04,50.95,51.04,4
,2017-08-30 20:00,31,51.16,51.16,51.16,51.16,1
,2017-08-30 20:30,31,51.09,51.09,51.09,51.09,1
,2017-08-30 21:00,31,51.1,51.1,51.1,51.1,8
,2017-08-30 21:30,31,51.14,51.14,51.14,51.14,2
,2017-08-30 22:00,31,51.16,51.18,51.16,51.18,7
,2017-08-30 22:30,31,51.19,51.19,51.19,51.19,13
,2017-08-30 23:00,31,51.19,51.21,51.19,51.21,10
,2017-08-30 23:30,31,51.17,51.17,51.14,51.14,2
,2017-08-31 00:30,31,51.1,51.1,51.1,51.1,2
,2017-08-31 01:00,31,51.1,51.13,51.1,51.13,7
,2017-08-31 01:30,31,51.09,51.19,51.09,51.18,19
,2017-08-31 02:00,31,51.15,51.19,51.13,51.14,79
,2017-08-31 02:30,31,51.1,51.12,51.07,51.12,60
,2017-08-31 03:00,31,51.07,51.15,51.02,51.15,204
,2017-08-31 03:30,31,51.18,51.23,51.16,51.17,77
,2017-08-31 04:00,31,51.15,51.2,51.14,51.2,36
,2017-08-31 04:30,31,51.26,51.28,51.24,51.27,136
,2017-08-31 05:00,31,51.28,51.48,51.26,51.46,105
,2017-08-31 05:30,31,51.43,51.44,51.34,51.35,46
,2017-08-31 06:00,31,51.35,51.44,51.35,51.42,79
,2017-08-31 06:30,31,51.43,51.5,51.39,51.41,120
,2017-08-31 07:00,31,51.41,51.49,51.41,51.43,79
,2017-08-31 07:30,31,51.42,51.66,51.39,51.59,99
,2017-08-31 08:00,31,51.6,51.85,51.52,51.7,276
,2017-08-31 08:30,31,51.68,51.84,51.67,51.84,349
,2017-08-31 09:00,31,51.87,52.46,51.87,52.34,644
,2017-08-31 09:30,31,52.39,52.54,52.27,52.53,370
,2017-08-31 10:00,31,52.51,52.61,52.46,52.59,582
,2017-08-31 10:30,31,52.58,52.77,52.48,52.69,794
,2017-08-31 11:00,31,52.73,52.83,52.7,52.78,765
,2017-08-31 11:30,31,52.73,52.89,52.72,52.86,385
,2017-08-31 12:00,31,52.85,52.97,52.85,52.88,394
,2017-08-31 12:30,31,52.91,53.06,52.87,52.96,1102
,2017-08-31 13:00,31,52.97,53.14,52.93,53.08,849
,2017-08-31 13:30,31,52.98,52.99,52.87,52.95,113
,2017-08-31 14:00,31,52.93,52.94,52.89,52.9,32
,2017-08-31 14:30,31,52.89,52.99,52.87,52.97,45
,2017-08-31 15:00,31,52.99,52.99,52.97,52.98,4
,2017-08-31 15:30,31,52.96,53.05,52.96,53.04,51
,2017-08-31 16:00,31,53.11,53.11,53.11,53.11,1
,2017-08-31 16:30,31,53.07,53.07,53.04,53.04,6
,2017-08-31 19:00,1,53.05,53.09,53.01,53.03,57
,2017-08-31 19:30,1,52.91,52.98,52.91,52.98,13
,2017-08-31 20:00,1,52.93,52.99,52.9,52.99,27
,2017-08-31 21:30,1,53.01,53.01,52.98,52.98,6
,2017-08-31 22:30,1,52.99,52.99,52.96,52.97,5
,2017-08-31 23:00,1,52.98,53,52.97,53,5
,2017-09-01 00:00,1,52.95,52.95,52.95,52.95,1
,2017-09-01 00:30,1,52.94,52.96,52.92,52.95,16
,2017-09-01 01:00,1,52.96,52.98,52.94,52.95,22
,2017-09-01 01:30,1,52.92,52.92,52.88,52.9,12
,2017-09-01 02:00,1,52.88,52.88,52.82,52.88,35
,2017-09-01 02:30,1,52.88,52.9,52.8,52.86,78
,2017-09-01 03:00,1,52.88,52.88,52.75,52.82,279
,2017-09-01 03:30,1,52.75,52.77,52.66,52.67,151
,2017-09-01 04:00,1,52.68,52.75,52.66,52.67,190
,2017-09-01 04:30,1,52.66,52.68,52.59,52.63,121
,2017-09-01 05:00,1,52.62,52.72,52.62,52.72,130
,2017-09-01 05:30,1,52.79,52.86,52.78,52.85,235
,2017-09-01 06:00,1,52.84,52.96,52.84,52.87,30
,2017-09-01 06:30,1,52.94,53.1,52.89,53.1,170
,2017-09-01 07:00,1,53.1,53.16,52.87,52.95,220
,2017-09-01 07:30,1,52.99,53.02,52.79,52.98,100
,2017-09-01 08:00,1,52.96,53.1,52.95,52.95,339
,2017-09-01 08:30,1,52.98,52.99,52.66,52.73,163
,2017-09-01 09:00,1,52.73,52.92,52.64,52.92,152
,2017-09-01 09:30,1,52.91,53.21,52.91,53.16,143
,2017-09-01 10:00,1,53.16,53.17,52.97,53.08,418
,2017-09-01 10:30,1,53.07,53.1,52.92,52.92,420
,2017-09-01 11:00,1,52.97,52.98,52.9,52.94,531
,2017-09-01 11:30,1,52.89,52.96,52.81,52.84,246
,2017-09-01 12:00,1,52.85,52.95,52.84,52.88,69
,2017-09-01 12:30,1,52.87,52.94,52.82,52.89,68
,2017-09-01 13:00,1,52.92,53.15,52.81,53.13,429
,2017-09-01 13:30,1,53.12,53.14,53.06,53.06,256
,2017-09-01 14:00,1,53.09,53.12,53.08,53.08,37
,2017-09-01 14:30,1,53.07,53.12,53.07,53.12,37
,2017-09-01 15:00,1,53.1,53.11,53.1,53.11,3
,2017-09-01 15:30,1,53.11,53.13,53.08,53.12,12
,2017-09-03 17:00,4,53.1,53.17,52.86,52.86,49
,2017-09-03 17:30,4,52.82,52.85,52.8,52.8,5
,2017-09-03 18:00,4,52.8,52.82,52.77,52.77,5
,2017-09-03 18:30,4,52.75,52.76,52.75,52.76,4
,2017-09-03 19:00,4,52.72,52.74,52.72,52.74,2
,2017-09-03 19:30,4,52.81,52.91,52.81,52.91,4
,2017-09-03 20:00,4,52.95,52.95,52.88,52.88,5
,2017-09-03 20:30,4,52.81,52.85,52.81,52.85,8
,2017-09-03 21:30,4,52.84,52.85,52.84,52.85,9
,2017-09-03 22:00,4,52.85,52.86,52.84,52.86,20
,2017-09-03 22:30,4,52.88,52.88,52.87,52.87,11
,2017-09-03 23:00,4,52.87,52.87,52.85,52.85,15
,2017-09-03 23:30,4,52.89,52.89,52.84,52.84,5
,2017-09-04 00:30,4,52.84,52.84,52.64,52.64,34
,2017-09-04 01:00,4,52.66,52.66,52.5,52.59,43
,2017-09-04 01:30,4,52.57,52.66,52.57,52.66,52
,2017-09-04 02:00,4,52.66,52.74,52.65,52.73,95
,2017-09-04 02:30,4,52.67,52.68,52.35,52.37,305
,2017-09-04 03:00,4,52.39,52.43,52.31,52.34,182
,2017-09-04 03:30,4,52.36,52.59,52.31,52.55,231
,2017-09-04 04:00,4,52.52,52.69,52.52,52.69,116
,2017-09-04 04:30,4,52.7,52.75,52.68,52.68,63
,2017-09-04 05:00,4,52.73,52.74,52.58,52.6,74
,2017-09-04 05:30,4,52.59,52.66,52.57,52.62,26
,2017-09-04 06:00,4,52.62,52.68,52.62,52.65,129
,2017-09-04 06:30,4,52.65,52.75,52.65,52.69,42
,2017-09-04 07:00,4,52.73,52.76,52.69,52.69,55
,2017-09-04 07:30,4,52.72,52.87,52.71,52.84,125
,2017-09-04 08:00,4,52.84,52.97,52.84,52.95,40
,2017-09-04 08:30,4,53.03,53.07,52.99,52.99,54
,2017-09-04 09:00,4,52.99,53.03,52.92,52.93,167
,2017-09-04 09:30,4,52.92,53.02,52.92,53.02,63
,2017-09-04 10:00,4,52.95,52.95,52.7,52.83,84
,2017-09-04 10:30,4,52.81,52.81,52.69,52.75,189
,2017-09-04 11:00,4,52.76,52.78,52.63,52.64,57
,2017-09-04 11:30,4,52.68,52.77,52.68,52.7,34
,2017-09-04 12:00,4,52.69,52.7,52.53,52.53,51
,2017-09-04 19:00,5,52.6,52.61,52.52,52.52,33
,2017-09-04 19:30,5,52.55,52.55,52.51,52.51,4
,2017-09-04 20:00,5,52.49,52.49,52.49,52.49,1
,2017-09-04 20:30,5,52.52,52.52,52.52,52.52,1
,2017-09-04 21:00,5,52.5,52.51,52.5,52.51,4
,2017-09-04 21:30,5,52.51,52.51,52.51,52.51,3
,2017-09-04 23:30,5,52.5,52.5,52.5,52.5,1
,2017-09-05 00:00,5,52.54,52.54,52.54,52.54,1
,2017-09-05 01:00,5,52.56,52.67,52.56,52.62,4
,2017-09-05 02:00,5,52.61,52.67,52.61,52.63,15
,2017-09-05 02:30,5,52.6,52.6,52.5,52.5,53
,2017-09-05 03:00,5,52.5,52.74,52.5,52.7,248
,2017-09-05 03:30,5,52.73,52.88,52.73,52.87,344
,2017-09-05 04:00,5,52.9,52.9,52.8,52.83,263
,2017-09-05 04:30,5,52.85,52.85,52.74,52.76,38
,2017-09-05 05:00,5,52.77,52.99,52.77,52.96,138
,2017-09-05 05:30,5,52.98,53.03,52.96,52.99,25
,2017-09-05 06:00,5,53.04,53.04,52.94,52.94,11
,2017-09-05 06:30,5,52.96,52.96,52.83,52.88,223
,2017-09-05 07:00,5,52.93,53.18,52.87,53.12,207
,2017-09-05 07:30,5,53.13,53.16,53.07,53.1,310
,2017-09-05 08:00,5,53.22,53.58,53.22,53.5,1002
,2017-09-05 08:30,5,53.49,53.57,53.42,53.48,241
,2017-09-05 09:00,5,53.5,53.61,53.5,53.59,188
,2017-09-05 09:30,5,53.59,53.81,53.56,53.59,626
,2017-09-05 10:00,5,53.59,53.76,53.55,53.71,316
,2017-09-05 10:30,5,53.71,53.8,53.61,53.7,170
,2017-09-05 11:00,5,53.71,53.72,53.62,53.65,140
,2017-09-05 11:30,5,53.6,53.61,53.51,53.54,50
,2017-09-05 12:00,5,53.52,53.59,53.42,53.42,43
,2017-09-05 12:30,5,53.43,53.52,53.34,53.48,57
,2017-09-05 13:00,5,53.55,53.63,53.41,53.61,209
,2017-09-05 13:30,5,53.56,53.58,53.41,53.45,112
,2017-09-05 14:00,5,53.45,53.47,53.39,53.4,26
,2017-09-05 14:30,5,53.39,53.43,53.35,53.36,17
,2017-09-05 15:00,5,53.41,53.41,53.34,53.35,31
,2017-09-05 15:30,5,53.35,53.42,53.32,53.42,21
,2017-09-05 16:00,5,53.44,53.44,53.44,53.44,1
,2017-09-05 16:30,5,53.4,53.4,53.4,53.4,1
,2017-09-05 20:00,6,53.37,53.37,53.37,53.37,3
,2017-09-05 20:30,6,53.36,53.36,53.35,53.35,21
,2017-09-05 22:30,6,53.36,53.36,53.36,53.36,1
,2017-09-06 01:00,6,53.45,53.45,53.43,53.43,2
,2017-09-06 01:30,6,53.5,53.5,53.46,53.46,5
,2017-09-06 02:00,6,53.48,53.48,53.38,53.42,90
,2017-09-06 02:30,6,53.51,53.54,53.46,53.48,64
,2017-09-06 03:00,6,53.55,53.58,53.5,53.54,278
,2017-09-06 03:30,6,53.54,53.68,53.54,53.65,173
,2017-09-06 04:00,6,53.64,53.69,53.64,53.69,158
,2017-09-06 04:30,6,53.69,53.9,53.69,53.88,249
,2017-09-06 05:00,6,53.9,53.96,53.78,53.82,302
,2017-09-06 05:30,6,53.79,53.9,53.79,53.88,257
,2017-09-06 06:00,6,53.88,54.1,53.88,54.08,460
,2017-09-06 06:30,6,54.06,54.18,54.06,54.15,581
,2017-09-06 07:00,6,54.15,54.18,54.1,54.18,331
,2017-09-06 07:30,6,54.16,54.16,53.94,53.97,267
,2017-09-06 08:00,6,53.96,54.15,53.96,54.01,160
,2017-09-06 08:30,6,54.02,54.03,53.8,53.88,313
,2017-09-06 09:00,6,53.92,53.99,53.75,53.98,206
,2017-09-06 09:30,6,53.98,54.11,53.69,53.99,240
,2017-09-06 10:00,6,54,54.24,53.94,54.17,563
,2017-09-06 10:30,6,54.2,54.2,53.9,54.14,516
,2017-09-06 11:00,6,54.21,54.23,53.99,54.04,185
,2017-09-06 11:30,6,54.03,54.04,53.95,53.95,38
,2017-09-06 12:00,6,53.98,54,53.95,53.96,30
,2017-09-06 12:30,6,53.97,54.07,53.97,54.03,113
,2017-09-06 13:00,6,54.03,54.21,53.97,54.15,260
,2017-09-06 13:30,6,54.12,54.24,54.09,54.09,468
,2017-09-06 14:00,6,54.09,54.1,54.07,54.07,13
,2017-09-06 14:30,6,54.09,54.15,54.09,54.15,16
,2017-09-06 15:00,6,54.12,54.15,54.12,54.15,10
,2017-09-06 15:30,6,54.12,54.12,54.01,54.1,39
,2017-09-06 16:00,6,54,54,54,54,1
,2017-09-06 16:30,6,53.99,54.15,53.99,54.14,221
,2017-09-06 19:00,7,54.12,54.12,54.02,54.02,4
,2017-09-06 20:00,7,54.02,54.06,54,54.06,5
,2017-09-06 20:30,7,54.05,54.06,54.05,54.06,4
,2017-09-06 21:00,7,54.07,54.07,54.06,54.06,16
,2017-09-06 21:30,7,54.03,54.03,54,54,7
,2017-09-06 22:00,7,54.03,54.03,54.02,54.02,5
,2017-09-06 22:30,7,53.98,53.98,53.94,53.94,3
,2017-09-06 23:00,7,53.94,53.95,53.93,53.93,7
,2017-09-06 23:30,7,53.96,53.96,53.96,53.96,1
,2017-09-07 00:00,7,53.97,53.98,53.96,53.98,5
,2017-09-07 00:30,7,53.97,53.98,53.95,53.98,11
,2017-09-07 01:00,7,53.96,53.96,53.85,53.87,38
,2017-09-07 01:30,7,53.88,53.89,53.87,53.87,15
,2017-09-07 02:00,7,53.96,54.04,53.9,54.01,27
,2017-09-07 02:30,7,54.01,54.33,53.98,54.26,230
,2017-09-07 03:00,7,54.28,54.39,54.24,54.28,405
,2017-09-07 03:30,7,54.28,54.33,54.23,54.3,272
,2017-09-07 04:00,7,54.31,54.42,54.26,54.38,150
,2017-09-07 04:30,7,54.4,54.42,54.19,54.26,122
,2017-09-07 05:00,7,54.28,54.3,54.24,54.29,146
,2017-09-07 05:30,7,54.28,54.31,54.2,54.2,107
,2017-09-07 06:00,7,54.24,54.33,54.24,54.33,117
,2017-09-07 06:30,7,54.3,54.35,54.29,54.31,108
,2017-09-07 07:00,7,54.24,54.24,53.83,53.85,184
,2017-09-07 07:30,7,53.85,54.15,53.85,54.11,274
,2017-09-07 08:00,7,54.13,54.19,54.07,54.11,169
,2017-09-07 08:30,7,54.2,54.27,54.05,54.05,147
,2017-09-07 09:00,7,54.05,54.13,53.87,54.04,552
,2017-09-07 09:30,7,54.02,54.14,53.89,53.91,218
,2017-09-07 10:00,7,53.86,54.19,53.79,53.89,789
,2017-09-07 10:30,7,53.84,54.26,53.84,54.18,513
,2017-09-07 11:00,7,54.2,54.21,54.15,54.18,165
,2017-09-07 11:30,7,54.16,54.2,54.08,54.2,118
,2017-09-07 12:00,7,54.18,54.19,54.09,54.1,90
,2017-09-07 12:30,7,54.12,54.18,54.06,54.18,47
,2017-09-07 13:00,7,54.15,54.36,54.1,54.32,604
,2017-09-07 13:30,7,54.3,54.31,54.23,54.25,132
,2017-09-07 14:00,7,54.22,54.24,54.22,54.24,24
,2017-09-07 14:30,7,54.24,54.29,54.24,54.28,63
,2017-09-07 15:00,7,54.29,54.29,54.29,54.29,2
,2017-09-07 15:30,7,54.28,54.34,54.28,54.3,109
,2017-09-07 16:00,7,54.29,54.29,54.29,54.29,1
,2017-09-07 19:00,8,54.33,54.36,54.33,54.36,6
,2017-09-07 19:30,8,54.29,54.31,54.28,54.31,8
,2017-09-07 20:00,8,54.32,54.32,54.3,54.3,7
,2017-09-07 20:30,8,54.32,54.36,54.32,54.36,13
,2017-09-07 21:00,8,54.36,54.36,54.36,54.36,7
,2017-09-07 21:30,8,54.39,54.44,54.39,54.44,99
,2017-09-07 22:00,8,54.4,54.49,54.38,54.47,141
,2017-09-07 22:30,8,54.48,54.48,54.42,54.42,7
,2017-09-07 23:30,8,54.45,54.45,54.45,54.45,1
,2017-09-08 00:00,8,54.46,54.46,54.46,54.46,4
,2017-09-08 00:30,8,54.45,54.49,54.45,54.49,73
,2017-09-08 01:00,8,54.48,54.48,54.44,54.46,17
,2017-09-08 01:30,8,54.44,54.44,54.29,54.32,42
,2017-09-08 02:00,8,54.38,54.44,54.28,54.3,52
,2017-09-08 02:30,8,54.28,54.35,54.27,54.27,63
,2017-09-08 03:00,8,54.28,54.44,54.27,54.38,111
,2017-09-08 03:30,8,54.4,54.44,54.19,54.23,384
,2017-09-08 04:00,8,54.17,54.36,54.15,54.36,146
,2017-09-08 04:30,8,54.31,54.38,54.29,54.37,256
,2017-09-08 05:00,8,54.39,54.48,54.36,54.41,165
,2017-09-08 05:30,8,54.44,54.44,54.37,54.41,182
,2017-09-08 06:00,8,54.41,54.41,54.33,54.35,190
,2017-09-08 06:30,8,54.3,54.33,54.28,54.31,73
,2017-09-08 07:00,8,54.28,54.39,54.24,54.39,180
,2017-09-08 07:30,8,54.37,54.46,54.24,54.4,505
,2017-09-08 08:00,8,54.4,54.46,54.28,54.3,373
,2017-09-08 08:30,8,54.29,54.38,54.25,54.32,298
,2017-09-08 09:00,8,54.36,54.37,54.15,54.16,307
,2017-09-08 09:30,8,54.21,54.22,53.68,53.7,644
,2017-09-08 10:00,8,53.73,53.81,53.66,53.76,328
,2017-09-08 10:30,8,53.74,53.97,53.74,53.85,230
,2017-09-08 11:00,8,53.81,53.86,53.73,53.77,108
,2017-09-08 11:30,8,53.73,53.79,53.72,53.73,54
,2017-09-08 12:00,8,53.74,53.78,53.59,53.59,139
,2017-09-08 12:30,8,53.56,53.6,53.25,53.35,511
,2017-09-08 13:00,8,53.41,53.54,53.24,53.45,305
,2017-09-08 13:30,8,53.47,53.5,53.38,53.38,85
,2017-09-08 14:00,8,53.39,53.43,53.39,53.42,12
,2017-09-08 14:30,8,53.35,53.39,53.34,53.38,58
,2017-09-08 15:00,8,53.38,53.4,53.38,53.4,3
,2017-09-08 15:30,8,53.43,53.43,53.4,53.4,12
,2017-09-10 17:00,11,53.53,53.62,53.46,53.62,15
,2017-09-10 17:30,11,53.58,53.58,53.58,53.58,5
,2017-09-10 18:30,11,53.62,53.64,53.62,53.64,3
,2017-09-10 19:00,11,53.69,53.69,53.69,53.69,1
,2017-09-10 19:30,11,53.65,53.65,53.61,53.62,11
,2017-09-10 20:00,11,53.63,53.68,53.63,53.68,6
,2017-09-10 20:30,11,53.72,53.72,53.68,53.68,18
,2017-09-10 21:00,11,53.61,53.66,53.61,53.64,7
,2017-09-10 22:30,11,53.66,53.66,53.66,53.66,5
,2017-09-10 23:00,11,53.66,53.66,53.66,53.66,3
,2017-09-10 23:30,11,53.7,53.71,53.7,53.71,2
,2017-09-11 00:00,11,53.75,53.78,53.7,53.7,7
,2017-09-11 01:00,11,53.7,53.74,53.7,53.74,8
,2017-09-11 01:30,11,53.75,53.75,53.69,53.7,90
,2017-09-11 02:00,11,53.68,53.69,53.49,53.51,47
,2017-09-11 02:30,11,53.53,53.53,53.3,53.36,125
,2017-09-11 03:00,11,53.39,53.49,53.36,53.37,292
,2017-09-11 03:30,11,53.36,53.51,53.3,53.41,377
,2017-09-11 04:00,11,53.42,53.57,53.42,53.46,170
,2017-09-11 04:30,11,53.47,53.47,53.31,53.32,216
,2017-09-11 05:00,11,53.34,53.34,53.2,53.28,63
,2017-09-11 05:30,11,53.29,53.38,53.29,53.33,81
,2017-09-11 06:00,11,53.37,53.41,53.32,53.32,96
,2017-09-11 06:30,11,53.32,53.35,53.21,53.24,201
,2017-09-11 07:00,11,53.22,53.43,53.22,53.39,409
,2017-09-11 07:30,11,53.38,53.38,53.21,53.32,420
,2017-09-11 08:00,11,53.29,53.29,53.02,53.04,627
,2017-09-11 08:30,11,53.05,53.09,52.86,52.97,762
,2017-09-11 09:00,11,52.96,53.15,52.92,53.1,578
,2017-09-11 09:30,11,53.1,53.6,53.07,53.56,908
,2017-09-11 10:00,11,53.54,53.64,53.35,53.38,402
,2017-09-11 10:30,11,53.39,53.74,53.3,53.69,446
,2017-09-11 11:00,11,53.7,53.72,53.49,53.63,310
,2017-09-11 11:30,11,53.62,53.74,53.59,53.71,249
,2017-09-11 12:00,11,53.7,53.73,53.56,53.61,258
,2017-09-11 12:30,11,53.62,53.63,53.54,53.62,398
,2017-09-11 13:00,11,53.63,53.77,53.59,53.71,1148
,2017-09-11 13:30,11,53.71,53.71,53.63,53.69,84
,2017-09-11 14:00,11,53.67,53.67,53.66,53.66,2
,2017-09-11 14:30,11,53.61,53.61,53.61,53.61,25
,2017-09-11 15:00,11,53.62,53.64,53.62,53.64,5
,2017-09-11 15:30,11,53.62,53.74,53.62,53.74,26
,2017-09-11 16:00,11,53.75,53.75,53.75,53.75,2
,2017-09-11 19:00,12,53.66,53.68,53.63,53.67,20
,2017-09-11 19:30,12,53.58,53.58,53.58,53.58,2
,2017-09-11 20:00,12,53.6,53.6,53.6,53.6,8
,2017-09-11 20:30,12,53.61,53.62,53.61,53.62,6
,2017-09-11 21:30,12,53.62,53.65,53.62,53.65,12
,2017-09-11 22:00,12,53.7,53.7,53.68,53.69,6
,2017-09-11 22:30,12,53.65,53.66,53.61,53.62,14
,2017-09-12 00:00,12,53.61,53.61,53.58,53.58,5
,2017-09-12 00:30,12,53.57,53.62,53.56,53.62,5
,2017-09-12 01:00,12,53.63,53.7,53.62,53.67,57
,2017-09-12 01:30,12,53.67,53.67,53.6,53.67,41
,2017-09-12 02:00,12,53.65,53.65,53.57,53.58,100
,2017-09-12 02:30,12,53.57,53.57,53.49,53.54,175
,2017-09-12 03:00,12,53.52,53.54,53.4,53.49,323
,2017-09-12 03:30,12,53.49,53.49,53.34,53.4,255
,2017-09-12 04:00,12,53.39,53.5,53.39,53.46,239
,2017-09-12 04:30,12,53.49,53.55,53.43,53.55,92
,2017-09-12 05:00,12,53.53,53.58,53.43,53.54,228
,2017-09-12 05:30,12,53.53,53.82,53.52,53.77,401
,2017-09-12 06:00,12,53.77,53.96,53.69,53.95,166
,2017-09-12 06:30,12,53.86,53.88,53.78,53.88,32
,2017-09-12 07:00,12,53.95,54.05,53.93,53.95,120
,2017-09-12 07:30,12,53.9,53.98,53.74,53.85,232
,2017-09-12 08:00,12,53.99,53.99,53.62,53.87,456
,2017-09-12 08:30,12,53.89,53.97,53.79,53.79,94
,2017-09-12 09:00,12,53.86,54.05,53.86,53.88,383
,2017-09-12 09:30,12,53.87,54.04,53.84,53.91,565
,2017-09-12 10:00,12,53.93,54.08,53.75,54.07,283
,2017-09-12 10:30,12,54.1,54.12,53.97,54.04,283
,2017-09-12 11:00,12,54.07,54.1,53.83,53.85,326
,2017-09-12 11:30,12,53.86,53.98,53.86,53.96,234
,2017-09-12 12:00,12,53.95,54.02,53.92,53.95,236
,2017-09-12 12:30,12,53.95,53.98,53.91,53.94,175
,2017-09-12 13:00,12,53.95,54.1,53.95,53.95,284
,2017-09-12 13:30,12,53.95,53.95,53.88,53.91,59
,2017-09-12 14:00,12,53.89,53.94,53.87,53.92,47
,2017-09-12 14:30,12,53.94,54,53.94,54,23
,2017-09-12 15:00,12,54,54,53.92,53.92,7
,2017-09-12 15:30,12,54.08,54.1,53.8,53.98,105
,2017-09-12 16:00,12,53.94,53.94,53.94,53.94,4
,2017-09-12 19:00,13,53.89,53.89,53.81,53.81,3
,2017-09-12 20:00,13,53.82,53.82,53.82,53.82,1
,2017-09-12 20:30,13,53.8,53.8,53.8,53.8,1
,2017-09-12 22:30,13,53.82,53.82,53.79,53.79,26
,2017-09-13 00:00,13,53.81,53.81,53.81,53.81,2
,2017-09-13 00:30,13,53.83,53.87,53.82,53.87,64
,2017-09-13 01:00,13,53.86,53.9,53.86,53.9,12
,2017-09-13 01:30,13,53.86,53.86,53.83,53.84,22
,2017-09-13 02:00,13,53.81,53.83,53.76,53.81,133
,2017-09-13 02:30,13,53.81,53.96,53.81,53.96,124
,2017-09-13 03:00,13,53.93,54.04,53.92,54.02,132
,2017-09-13 03:30,13,54.02,54.18,53.96,54.16,529
,2017-09-13 04:00,13,54.15,54.16,54.09,54.15,161
,2017-09-13 04:30,13,54.16,54.26,54.16,54.17,196
,2017-09-13 05:00,13,54.17,54.2,54.13,54.14,105
,2017-09-13 05:30,13,54.12,54.27,54.12,54.21,154
,2017-09-13 06:00,13,54.22,54.26,54.17,54.17,127
,2017-09-13 06:30,13,54.22,54.28,54.22,54.28,43
,2017-09-13 07:00,13,54.28,54.32,54.27,54.27,113
,2017-09-13 07:30,13,54.28,54.29,54.17,54.22,104
,2017-09-13 08:00,13,54.22,54.24,54.15,54.16,284
,2017-09-13 08:30,13,54.15,54.28,54.07,54.23,310
,2017-09-13 09:00,13,54.21,54.26,54.13,54.17,284
,2017-09-13 09:30,13,54.17,54.31,53.97,54.16,710
,2017-09-13 10:00,13,54.19,54.51,54.16,54.49,1353
,2017-09-13 10:30,13,54.47,54.47,54.33,54.42,563
,2017-09-13 11:00,13,54.46,54.49,54.36,54.42,276
,2017-09-13 11:30,13,54.43,54.48,54.4,54.4,262
,2017-09-13 12:00,13,54.47,54.52,54.45,54.51,188
,2017-09-13 12:30,13,54.53,54.67,54.53,54.62,291
,2017-09-13 13:00,13,54.62,54.68,54.61,54.66,376
,2017-09-13 13:30,13,54.63,54.63,54.58,54.58,104
,2017-09-13 14:00,13,54.57,54.62,54.57,54.61,36
,2017-09-13 14:30,13,54.63,54.67,54.61,54.67,84
,2017-09-13 15:00,13,54.62,54.62,54.55,54.56,11
,2017-09-13 15:30,13,54.57,54.6,54.57,54.6,15
,2017-09-13 16:00,13,54.51,54.58,54.51,54.58,11
,2017-09-13 19:00,14,54.47,54.47,54.45,54.45,2
,2017-09-13 19:30,14,54.47,54.47,54.47,54.47,1
,2017-09-13 20:00,14,54.45,54.45,54.45,54.45,2
,2017-09-13 20:30,14,54.47,54.48,54.45,54.48,9
,2017-09-13 21:30,14,54.44,54.44,54.44,54.44,1
,2017-09-13 23:30,14,54.45,54.45,54.45,54.45,3
,2017-09-14 00:00,14,54.44,54.44,54.44,54.44,2
,2017-09-14 00:30,14,54.44,54.44,54.42,54.42,3
,2017-09-14 01:00,14,54.4,54.4,54.38,54.38,13
,2017-09-14 01:30,14,54.37,54.4,54.37,54.4,28
,2017-09-14 02:00,14,54.42,54.47,54.42,54.46,167
,2017-09-14 02:30,14,54.47,54.55,54.45,54.52,105
,2017-09-14 03:00,14,54.55,54.56,54.42,54.49,193
,2017-09-14 03:30,14,54.49,54.5,54.44,54.45,145
,2017-09-14 04:00,14,54.49,54.72,54.49,54.72,597
,2017-09-14 04:30,14,54.67,54.75,54.63,54.75,75
,2017-09-14 05:00,14,54.8,54.85,54.78,54.83,336
,2017-09-14 05:30,14,54.85,54.93,54.85,54.93,137
,2017-09-14 06:00,14,54.95,55.1,54.93,55.03,263
,2017-09-14 06:30,14,55.04,55.04,54.95,55,180
,2017-09-14 07:00,14,55.01,55.05,54.89,54.91,331
,2017-09-14 07:30,14,54.89,54.96,54.82,54.96,234
,2017-09-14 08:00,14,54.93,55.08,54.93,54.99,378
,2017-09-14 08:30,14,54.98,55.07,54.93,55.04,283
,2017-09-14 09:00,14,55.06,55.28,54.98,55.22,741
,2017-09-14 09:30,14,55.2,55.31,55.19,55.22,789
,2017-09-14 10:00,14,55.2,55.26,55.1,55.2,557
,2017-09-14 10:30,14,55.22,55.22,55.1,55.14,345
,2017-09-14 11:00,14,55.16,55.2,55.09,55.16,248
,2017-09-14 11:30,14,55.17,55.17,54.99,55.02,373
,2017-09-14 12:00,14,55.04,55.06,54.98,55.06,125
,2017-09-14 12:30,14,55.08,55.18,55.08,55.1,106
,2017-09-14 13:00,14,55.13,55.13,54.99,55.04,351
,2017-09-14 13:30,14,55.02,55.02,54.74,54.83,242
,2017-09-14 14:00,14,54.81,54.85,54.81,54.82,31
,2017-09-14 14:30,14,54.83,54.83,54.8,54.82,32
,2017-09-14 15:00,14,54.83,54.9,54.82,54.9,12
,2017-09-14 15:30,14,54.88,54.88,54.88,54.88,2
,2017-09-14 16:00,14,54.92,54.92,54.92,54.92,3
,2017-09-14 20:00,15,54.85,54.85,54.81,54.81,3
,2017-09-14 21:00,15,54.79,54.79,54.79,54.79,2
,2017-09-14 21:30,15,54.77,54.79,54.77,54.79,3
,2017-09-14 22:00,15,54.82,54.92,54.82,54.91,61
,2017-09-14 22:30,15,54.91,54.91,54.91,54.91,2
,2017-09-14 23:00,15,54.91,54.92,54.91,54.92,3
,2017-09-14 23:30,15,54.91,54.91,54.91,54.91,9
,2017-09-15 00:30,15,54.89,54.91,54.89,54.91,7
,2017-09-15 01:00,15,54.91,54.91,54.84,54.84,4
,2017-09-15 02:00,15,54.76,54.8,54.71,54.78,20
,2017-09-15 02:30,15,54.81,54.81,54.59,54.7,226
,2017-09-15 03:00,15,54.7,54.7,54.5,54.64,456
,2017-09-15 03:30,15,54.63,54.96,54.63,54.88,522
,2017-09-15 04:00,15,54.9,55.08,54.9,55.03,217
,2017-09-15 04:30,15,55.09,55.16,54.96,54.96,174
,2017-09-15 05:00,15,55,55.04,54.93,54.95,187
,2017-09-15 05:30,15,54.93,55.01,54.91,55.01,88
,2017-09-15 06:00,15,55.06,55.08,54.98,55,109
,2017-09-15 06:30,15,55.05,55.16,55.03,55.12,47
,2017-09-15 07:00,15,55.12,55.2,55.09,55.1,52
,2017-09-15 07:30,15,55.11,55.13,54.98,55.04,166
,2017-09-15 08:00,15,55.05,55.28,55.05,55.26,138
,2017-09-15 08:30,15,55.25,55.32,55.12,55.25,209
,2017-09-15 09:00,15,55.25,55.3,55.17,55.21,259
,2017-09-15 09:30,15,55.2,55.2,55.11,55.18,142
,2017-09-15 10:00,15,55.16,55.32,55.16,55.29,559
,2017-09-15 10:30,15,55.28,55.28,55.08,55.1,231
,2017-09-15 11:00,15,55.09,55.09,55,55.07,170
,2017-09-15 11:30,15,55.07,55.07,54.99,55.02,390
,2017-09-15 12:00,15,55.03,55.07,55,55.07,107
,2017-09-15 12:30,15,55.07,55.18,55.07,55.13,131
,2017-09-15 13:00,15,55.15,55.37,55.13,55.26,279
,2017-09-15 13:30,15,55.27,55.31,55.22,55.27,127
,2017-09-15 14:00,15,55.27,55.27,55.2,55.22,38
,2017-09-15 14:30,15,55.25,55.25,55.23,55.23,5
,2017-09-15 15:00,15,55.18,55.18,55.18,55.18,2
,2017-09-15 15:30,15,55.24,55.24,55.15,55.18,19
,2017-09-17 17:00,18,55.22,55.22,55.15,55.15,17
,2017-09-17 17:30,18,55.15,55.15,55.15,55.15,1
,2017-09-17 18:00,18,55.17,55.17,55.17,55.17,1
,2017-09-17 19:30,18,55.25,55.25,55.24,55.25,5
,2017-09-17 20:30,18,55.24,55.24,55.24,55.24,4
,2017-09-17 21:00,18,55.28,55.28,55.28,55.28,1
,2017-09-17 21:30,18,55.24,55.25,55.24,55.25,3
,2017-09-17 22:30,18,55.26,55.26,55.26,55.26,1
,2017-09-17 23:30,18,55.27,55.27,55.23,55.23,2
,2017-09-18 00:00,18,55.27,55.27,55.27,55.27,1
,2017-09-18 01:00,18,55.23,55.23,55.23,55.23,10
,2017-09-18 01:30,18,55.26,55.26,55.2,55.22,19
,2017-09-18 02:00,18,55.3,55.34,55.27,55.3,57
,2017-09-18 02:30,18,55.22,55.34,55.22,55.34,17
,2017-09-18 03:00,18,55.31,55.39,55.3,55.34,134
,2017-09-18 03:30,18,55.33,55.53,55.33,55.45,345
,2017-09-18 04:00,18,55.49,55.5,55.38,55.4,148
,2017-09-18 04:30,18,55.37,55.37,55.16,55.21,155
,2017-09-18 05:00,18,55.25,55.33,55.1,55.1,207
,2017-09-18 05:30,18,55.13,55.16,55.08,55.09,274
,2017-09-18 06:00,18,55.15,55.15,54.94,55,428
,2017-09-18 06:30,18,55.03,55.03,54.82,54.94,224
,2017-09-18 07:00,18,55,55.04,54.91,54.92,215
,2017-09-18 07:30,18,54.95,55.04,54.94,55,119
,2017-09-18 08:00,18,54.99,55.06,54.92,54.93,219
,2017-09-18 08:30,18,54.92,55.13,54.85,55.07,200
,2017-09-18 09:00,18,55.07,55.08,54.99,54.99,225
,2017-09-18 09:30,18,55.03,55.04,54.57,54.64,445
,2017-09-18 10:00,18,54.65,54.71,54.52,54.53,362
,2017-09-18 10:30,18,54.53,54.82,54.46,54.74,368
,2017-09-18 11:00,18,54.76,54.84,54.73,54.84,240
,2017-09-18 11:30,18,54.84,54.94,54.84,54.94,121
,2017-09-18 12:00,18,54.94,55.05,54.86,55.05,182
,2017-09-18 12:30,18,55.01,55.12,55.01,55.04,68
,2017-09-18 13:00,18,55.07,55.1,54.94,54.96,203
,2017-09-18 13:30,18,54.91,54.97,54.87,54.95,147
,2017-09-18 14:00,18,54.95,54.96,54.9,54.9,102
,2017-09-18 14:30,18,54.9,54.97,54.9,54.95,64
,2017-09-18 15:30,18,54.94,54.95,54.92,54.92,40
,2017-09-18 19:00,19,54.95,54.96,54.92,54.93,23
,2017-09-18 19:30,19,54.97,55.01,54.97,55.01,2
,2017-09-18 20:30,19,55.05,55.05,54.98,54.98,5
,2017-09-18 21:00,19,54.98,54.98,54.9,54.9,3
,2017-09-18 21:30,19,54.87,54.87,54.86,54.86,10
,2017-09-18 22:30,19,54.89,54.89,54.89,54.89,2
,2017-09-18 23:00,19,54.88,54.88,54.88,54.88,3
,2017-09-18 23:30,19,54.9,54.9,54.89,54.89,2
,2017-09-19 00:00,19,54.85,54.87,54.85,54.87,6
,2017-09-19 01:00,19,54.98,54.98,54.96,54.96,10
,2017-09-19 01:30,19,55,55,54.96,54.96,10
,2017-09-19 02:00,19,55.05,55.15,55.05,55.13,96
,2017-09-19 02:30,19,55.12,55.21,55.08,55.2,155
,2017-09-19 03:00,19,55.19,55.19,54.97,54.97,112
,2017-09-19 03:30,19,54.99,55.03,54.93,55.03,52
,2017-09-19 04:00,19,55.04,55.13,55.04,55.13,82
,2017-09-19 04:30,19,55.13,55.23,55.13,55.23,22
,2017-09-19 05:00,19,55.19,55.24,55.16,55.22,59
,2017-09-19 05:30,19,55.24,55.31,55.23,55.3,68
,2017-09-19 06:00,19,55.27,55.27,55.11,55.14,58
,2017-09-19 06:30,19,55.16,55.16,55.09,55.12,64
,2017-09-19 07:00,19,55.13,55.18,55.09,55.18,185
,2017-09-19 07:30,19,55.21,55.25,55.09,55.11,359
,2017-09-19 08:00,19,55.1,55.19,54.86,54.97,541
,2017-09-19 08:30,19,54.99,55.04,54.75,54.76,353
,2017-09-19 09:00,19,54.78,54.97,54.69,54.7,675
,2017-09-19 09:30,19,54.71,54.9,54.67,54.76,375
,2017-09-19 10:00,19,54.77,54.89,54.69,54.85,375
,2017-09-19 10:30,19,54.87,54.88,54.68,54.68,328
,2017-09-19 11:00,19,54.71,54.71,54.51,54.56,310
,2017-09-19 11:30,19,54.55,54.58,54.48,54.56,98
,2017-09-19 12:00,19,54.54,54.64,54.47,54.47,128
,2017-09-19 12:30,19,54.48,54.54,54.41,54.52,127
,2017-09-19 13:00,19,54.53,54.76,54.52,54.64,400
,2017-09-19 13:30,19,54.68,54.69,54.62,54.66,140
,2017-09-19 14:00,19,54.63,54.64,54.6,54.61,103
,2017-09-19 14:30,19,54.63,54.68,54.63,54.68,12
,2017-09-19 15:00,19,54.65,54.68,54.64,54.67,11
,2017-09-19 15:30,19,54.64,54.85,54.57,54.77,142
,2017-09-19 19:30,20,54.72,54.75,54.72,54.75,2
,2017-09-19 20:00,20,54.78,54.78,54.78,54.78,1
,2017-09-19 22:30,20,54.78,54.8,54.78,54.8,2
,2017-09-19 23:30,20,54.73,54.73,54.72,54.72,3
,2017-09-20 00:00,20,54.74,54.74,54.7,54.72,8
,2017-09-20 00:30,20,54.71,54.76,54.71,54.76,8
,2017-09-20 01:00,20,54.8,54.83,54.74,54.74,6
,2017-09-20 01:30,20,54.73,54.81,54.73,54.81,16
,2017-09-20 02:00,20,54.91,54.91,54.86,54.89,8
,2017-09-20 02:30,20,54.9,54.95,54.86,54.87,36
,2017-09-20 03:00,20,54.86,54.88,54.75,54.88,87
,2017-09-20 03:30,20,54.86,54.89,54.82,54.89,74
,2017-09-20 04:00,20,54.89,55.02,54.89,55.01,151
,2017-09-20 04:30,20,55.01,55.03,54.99,55.02,80
,2017-09-20 05:00,20,55.03,55.04,54.94,54.95,146
,2017-09-20 05:30,20,54.95,55.05,54.95,55.03,72
,2017-09-20 06:00,20,55.06,55.1,55.01,55.01,163
,2017-09-20 06:30,20,55,55.09,54.99,55.07,56
,2017-09-20 07:00,20,55.06,55.09,54.88,54.99,327
,2017-09-20 07:30,20,55.04,55.06,54.87,54.98,511
,2017-09-20 08:00,20,54.96,55.12,54.95,55.08,275
,2017-09-20 08:30,20,55.08,55.49,55.08,55.37,681
,2017-09-20 09:00,20,55.39,55.46,55.29,55.35,342
,2017-09-20 09:30,20,55.33,55.37,54.88,55.35,730
,2017-09-20 10:00,20,55.35,55.5,55.29,55.41,522
,2017-09-20 10:30,20,55.44,55.48,55.35,55.4,430
,2017-09-20 11:00,20,55.41,55.54,55.35,55.51,329
,2017-09-20 11:30,20,55.52,55.6,55.36,55.41,568
,2017-09-20 12:00,20,55.4,55.44,55.28,55.44,141
,2017-09-20 12:30,20,55.42,55.54,55.41,55.52,326
,2017-09-20 13:00,20,55.53,55.54,55.13,55.45,767
,2017-09-20 13:30,20,55.41,55.42,55.35,55.37,295
,2017-09-20 14:00,20,55.32,55.37,55.3,55.37,30
,2017-09-20 14:30,20,55.37,55.4,55.32,55.39,88
,2017-09-20 15:00,20,55.4,55.42,55.31,55.32,39
,2017-09-20 15:30,20,55.34,55.34,55.33,55.33,8
,2017-09-20 19:00,21,55.32,55.36,55.32,55.36,16
,2017-09-20 20:30,21,55.28,55.29,55.28,55.29,3
,2017-09-20 21:00,21,55.26,55.26,55.23,55.23,12
,2017-09-20 21:30,21,55.28,55.28,55.28,55.28,1
,2017-09-20 22:00,21,55.3,55.35,55.3,55.33,14
,2017-09-20 22:30,21,55.33,55.38,55.33,55.38,7
,2017-09-20 23:30,21,55.34,55.34,55.3,55.33,13
,2017-09-21 00:00,21,55.3,55.31,55.3,55.31,4
,2017-09-21 00:30,21,55.28,55.28,55.28,55.28,1
,2017-09-21 01:00,21,55.3,55.33,55.28,55.28,15
,2017-09-21 01:30,21,55.35,55.36,55.29,55.29,17
,2017-09-21 02:00,21,55.26,55.32,55.25,55.32,100
,2017-09-21 02:30,21,55.32,55.32,55.16,55.22,65
,2017-09-21 03:00,21,55.21,55.4,55.21,55.28,155
,2017-09-21 03:30,21,55.29,55.29,55.22,55.27,218
,2017-09-21 04:00,21,55.28,55.36,55.22,55.26,197
,2017-09-21 04:30,21,55.26,55.37,55.24,55.35,132
,2017-09-21 05:00,21,55.38,55.4,55.37,55.39,79
,2017-09-21 05:30,21,55.4,55.45,55.26,55.26,132
,2017-09-21 06:00,21,55.26,55.26,55.06,55.11,226
,2017-09-21 06:30,21,55.11,55.11,55.04,55.07,302
,2017-09-21 07:00,21,55.06,55.25,55.02,55.21,126
,2017-09-21 07:30,21,55.22,55.28,55.16,55.23,168
,2017-09-21 08:00,21,55.25,55.44,55.25,55.34,305
,2017-09-21 08:30,21,55.33,55.37,55.1,55.32,451
,2017-09-21 09:00,21,55.33,55.48,55.23,55.36,582
,2017-09-21 09:30,21,55.38,55.48,55.3,55.34,888
,2017-09-21 10:00,21,55.38,55.55,55.34,55.44,504
,2017-09-21 10:30,21,55.44,55.46,55.34,55.46,334
,2017-09-21 11:00,21,55.47,55.49,55.37,55.4,336
,2017-09-21 11:30,21,55.4,55.57,55.4,55.48,387
,2017-09-21 12:00,21,55.48,55.5,55.38,55.49,399
,2017-09-21 12:30,21,55.49,55.58,55.48,55.49,277
,2017-09-21 13:00,21,55.48,55.58,55.46,55.57,290
,2017-09-21 13:30,21,55.59,55.6,55.52,55.58,101
,2017-09-21 14:00,21,55.6,55.63,55.56,55.6,40
,2017-09-21 14:30,21,55.61,55.62,55.57,55.62,69
,2017-09-21 15:00,21,55.6,55.6,55.6,55.6,6
,2017-09-21 15:30,21,55.6,55.61,55.6,55.61,18
,2017-09-21 16:00,21,55.62,55.62,55.62,55.62,10
,2017-09-21 19:00,22,55.61,55.61,55.61,55.61,6
,2017-09-21 19:30,22,55.52,55.52,55.52,55.52,13
,2017-09-21 20:00,22,55.49,55.49,55.48,55.48,30
,2017-09-21 20:30,22,55.47,55.47,55.45,55.47,6
,2017-09-21 21:00,22,55.49,55.5,55.49,55.5,3
,2017-09-21 21:30,22,55.48,55.49,55.44,55.44,29
,2017-09-21 22:00,22,55.46,55.46,55.46,55.46,1
,2017-09-21 23:30,22,55.53,55.53,55.5,55.5,7
,2017-09-22 00:00,22,55.5,55.5,55.48,55.49,14
,2017-09-22 00:30,22,55.5,55.52,55.5,55.52,8
,2017-09-22 01:00,22,55.53,55.6,55.53,55.6,7
,2017-09-22 01:30,22,55.57,55.66,55.57,55.64,110
,2017-09-22 02:00,22,55.66,55.66,55.55,55.56,77
,2017-09-22 02:30,22,55.6,55.61,55.57,55.57,157
,2017-09-22 03:00,22,55.64,55.65,55.5,55.52,734
,2017-09-22 03:30,22,55.51,55.53,55.35,55.43,1266
,2017-09-22 04:00,22,55.46,55.49,55.39,55.47,149
,2017-09-22 04:30,22,55.47,55.49,55.42,55.47,138
,2017-09-22 05:00,22,55.47,55.55,55.43,55.52,280
,2017-09-22 05:30,22,55.52,55.52,55.46,55.46,107
,2017-09-22 06:00,22,55.41,55.45,55.32,55.38,88
,2017-09-22 06:30,22,55.35,55.39,55.32,55.39,96
,2017-09-22 07:00,22,55.37,55.52,55.37,55.52,167
,2017-09-22 07:30,22,55.5,55.55,55.46,55.54,150
,2017-09-22 08:00,22,55.52,55.66,55.41,55.54,353
,2017-09-22 08:30,22,55.54,55.71,55.51,55.62,232
,2017-09-22 09:00,22,55.62,55.73,55.61,55.67,723
,2017-09-22 09:30,22,55.71,55.72,55.53,55.66,535
,2017-09-22 10:00,22,55.66,55.77,55.61,55.69,583
,2017-09-22 10:30,22,55.69,55.7,55.42,55.47,530
,2017-09-22 11:00,22,55.47,55.62,55.47,55.59,214
,2017-09-22 11:30,22,55.59,55.6,55.44,55.54,195
,2017-09-22 12:00,22,55.58,55.6,55.48,55.57,165
,2017-09-22 12:30,22,55.58,55.66,55.57,55.66,228
,2017-09-22 13:00,22,55.66,55.8,55.61,55.79,306
,2017-09-22 13:30,22,55.78,55.78,55.67,55.68,327
,2017-09-22 14:00,22,55.68,55.73,55.68,55.72,67
,2017-09-22 14:30,22,55.73,55.74,55.69,55.7,34
,2017-09-22 15:00,22,55.72,55.72,55.7,55.7,6
,2017-09-22 15:30,22,55.72,55.74,55.71,55.74,16
,2017-09-24 17:00,25,55.75,55.78,55.75,55.78,3
,2017-09-24 18:30,25,55.79,55.79,55.79,55.79,1
,2017-09-24 19:00,25,55.8,55.8,55.78,55.79,3
,2017-09-24 19:30,25,55.76,55.76,55.76,55.76,1
,2017-09-24 20:00,25,55.75,55.75,55.75,55.75,1
,2017-09-24 22:00,25,55.72,55.73,55.66,55.66,8
,2017-09-24 22:30,25,55.67,55.68,55.67,55.68,5
,2017-09-24 23:00,25,55.69,55.7,55.69,55.7,11
,2017-09-25 00:00,25,55.68,55.68,55.68,55.68,1
,2017-09-25 00:30,25,55.67,55.67,55.63,55.64,21
,2017-09-25 01:00,25,55.74,55.74,55.67,55.7,17
,2017-09-25 01:30,25,55.69,55.71,55.68,55.71,12
,2017-09-25 02:00,25,55.67,55.67,55.58,55.62,138
,2017-09-25 02:30,25,55.64,55.65,55.55,55.6,102
,2017-09-25 03:00,25,55.57,55.71,55.57,55.68,310
,2017-09-25 03:30,25,55.66,55.81,55.66,55.77,607
,2017-09-25 04:00,25,55.78,55.87,55.71,55.85,984
,2017-09-25 04:30,25,55.85,55.92,55.83,55.91,648
,2017-09-25 05:00,25,55.92,56.03,55.9,56.01,403
,2017-09-25 05:30,25,56.01,56.04,55.96,56.02,146
,2017-09-25 06:00,25,56.13,56.27,56.13,56.22,345
,2017-09-25 06:30,25,56.22,56.39,56.22,56.31,584
,2017-09-25 07:00,25,56.29,56.46,56.29,56.34,303
,2017-09-25 07:30,25,56.33,56.33,56.14,56.18,274
,2017-09-25 08:00,25,56.21,56.31,56.21,56.28,119
,2017-09-25 08:30,25,56.26,56.52,56.26,56.46,335
,2017-09-25 09:00,25,56.51,56.65,56.45,56.59,356
,2017-09-25 09:30,25,56.62,56.67,56.54,56.61,375
,2017-09-25 10:00,25,56.64,57.05,56.63,57.04,602
,2017-09-25 10:30,25,56.99,56.99,56.72,56.85,516
,2017-09-25 11:00,25,56.86,57.01,56.84,56.97,288
,2017-09-25 11:30,25,57.01,57.1,56.99,57.07,281
,2017-09-25 12:00,25,57.08,57.22,57.03,57.19,341
,2017-09-25 12:30,25,57.2,57.42,57.2,57.39,771
,2017-09-25 13:00,25,57.38,57.58,57.37,57.56,490
,2017-09-25 13:30,25,57.56,57.57,57.45,57.47,813
,2017-09-25 14:00,25,57.48,57.53,57.46,57.53,66
,2017-09-25 14:30,25,57.53,57.67,57.52,57.67,46
,2017-09-25 15:00,25,57.63,57.64,57.55,57.56,48
,2017-09-25 15:30,25,57.6,57.73,57.59,57.68,45
,2017-09-25 16:00,25,57.67,57.67,57.55,57.55,7
,2017-09-25 19:00,26,57.56,57.62,57.56,57.61,27
,2017-09-25 19:30,26,57.61,57.61,57.59,57.61,8
,2017-09-25 20:00,26,57.6,57.62,57.6,57.62,5
,2017-09-25 20:30,26,57.6,57.62,57.53,57.62,92
,2017-09-25 21:00,26,57.63,57.81,57.63,57.74,28
,2017-09-25 21:30,26,57.79,57.79,57.76,57.78,33
,2017-09-25 22:00,26,57.76,57.77,57.76,57.77,25
,2017-09-25 22:30,26,57.78,57.9,57.78,57.9,11
,2017-09-25 23:00,26,57.86,57.87,57.82,57.82,18
,2017-09-25 23:30,26,57.79,57.8,57.69,57.72,65
,2017-09-26 00:00,26,57.72,57.74,57.67,57.68,49
,2017-09-26 00:30,26,57.68,57.68,57.54,57.54,52
,2017-09-26 01:00,26,57.54,57.54,57.39,57.5,134
,2017-09-26 01:30,26,57.44,57.52,57.38,57.48,51
,2017-09-26 02:00,26,57.46,57.46,57.21,57.24,215
,2017-09-26 02:30,26,57.26,57.26,57.08,57.17,239
,2017-09-26 03:00,26,57.14,57.49,57.13,57.14,445
,2017-09-26 03:30,26,57.13,57.19,57.04,57.09,532
,2017-09-26 04:00,26,57.1,57.27,57.08,57.19,250
,2017-09-26 04:30,26,57.19,57.21,57.06,57.06,386
,2017-09-26 05:00,26,57.08,57.08,56.94,57.04,186
,2017-09-26 05:30,26,57.11,57.17,57.1,57.1,103
,2017-09-26 06:00,26,57.1,57.34,57.1,57.27,237
,2017-09-26 06:30,26,57.28,57.36,57.2,57.24,78
,2017-09-26 07:00,26,57.22,57.22,56.88,56.91,473
,2017-09-26 07:30,26,56.95,57,56.87,56.87,659
,2017-09-26 08:00,26,56.88,57,56.85,56.93,592
,2017-09-26 08:30,26,56.92,56.93,56.52,56.77,880
,2017-09-26 09:00,26,56.79,57.14,56.79,56.95,542
,2017-09-26 09:30,26,56.94,57.08,56.83,57.04,381
,2017-09-26 10:00,26,57.05,57.25,57.04,57.04,795
,2017-09-26 10:30,26,57.04,57.08,56.91,57.03,591
,2017-09-26 11:00,26,57.07,57.16,56.99,56.99,570
,2017-09-26 11:30,26,56.96,57.16,56.96,57.05,318
,2017-09-26 12:00,26,57.06,57.08,56.97,56.99,174
,2017-09-26 12:30,26,57.02,57.05,56.89,56.99,202
,2017-09-26 13:00,26,56.98,57.28,56.95,57.26,517
,2017-09-26 13:30,26,57.25,57.27,57.19,57.25,118
,2017-09-26 14:00,26,57.26,57.27,57.24,57.26,62
,2017-09-26 14:30,26,57.27,57.27,57.23,57.25,9
,2017-09-26 15:00,26,57.24,57.24,57.17,57.18,35
,2017-09-26 15:30,26,57.21,57.42,57.21,57.4,81
,2017-09-26 19:00,27,57.38,57.39,57.29,57.3,24
,2017-09-26 19:30,27,57.29,57.33,57.29,57.32,50
,2017-09-26 20:00,27,57.33,57.41,57.33,57.41,29
,2017-09-26 20:30,27,57.35,57.35,57.35,57.35,2
,2017-09-26 21:00,27,57.32,57.37,57.32,57.37,41
,2017-09-26 21:30,27,57.38,57.38,57.36,57.37,40
,2017-09-26 22:00,27,57.41,57.42,57.39,57.39,83
,2017-09-26 22:30,27,57.36,57.36,57.36,57.36,2
,2017-09-26 23:00,27,57.39,57.39,57.37,57.38,18
,2017-09-26 23:30,27,57.39,57.39,57.36,57.39,58
,2017-09-27 00:00,27,57.4,57.4,57.4,57.4,1
,2017-09-27 00:30,27,57.45,57.46,57.41,57.41,6
,2017-09-27 01:00,27,57.44,57.55,57.43,57.55,22
,2017-09-27 01:30,27,57.56,57.56,57.5,57.51,16
,2017-09-27 02:00,27,57.51,57.51,57.37,57.38,126
,2017-09-27 02:30,27,57.33,57.33,57.15,57.2,232
,2017-09-27 03:00,27,57.23,57.27,57.12,57.22,413
,2017-09-27 03:30,27,57.21,57.25,57.1,57.2,746
,2017-09-27 04:00,27,57.19,57.26,57.19,57.22,156
,2017-09-27 04:30,27,57.2,57.21,56.89,56.89,418
,2017-09-27 05:00,27,56.93,57.03,56.93,56.99,272
,2017-09-27 05:30,27,57.02,57.12,57.01,57.08,154
,2017-09-27 06:00,27,57.11,57.18,57.11,57.16,24
,2017-09-27 06:30,27,57.15,57.21,57.15,57.17,35
,2017-09-27 07:00,27,57.13,57.2,57.09,57.14,31
,2017-09-27 07:30,27,57.15,57.25,57.13,57.24,199
,2017-09-27 08:00,27,57.23,57.29,57.19,57.23,199
,2017-09-27 08:30,27,57.22,57.3,57.11,57.12,298
,2017-09-27 09:00,27,57.12,57.2,57.02,57.12,626
,2017-09-27 09:30,27,57.13,57.19,56.74,56.79,1266
,2017-09-27 10:00,27,56.81,57,56.78,56.98,487
,2017-09-27 10:30,27,56.98,57.11,56.9,57.07,342
,2017-09-27 11:00,27,57.05,57.05,56.9,56.9,306
,2017-09-27 11:30,27,56.94,57.03,56.91,57.02,147
,2017-09-27 12:00,27,57.03,57.03,56.94,56.96,67
,2017-09-27 12:30,27,56.94,56.96,56.73,56.85,386
,2017-09-27 13:00,27,56.86,57.1,56.86,57.03,1102
,2017-09-27 13:30,27,57.02,57.02,56.85,56.86,247
,2017-09-27 14:00,27,56.86,56.92,56.86,56.92,85
,2017-09-27 14:30,27,56.89,56.89,56.85,56.86,74
,2017-09-27 15:00,27,56.87,56.91,56.83,56.89,93
,2017-09-27 15:30,27,56.9,56.9,56.82,56.82,27
,2017-09-27 16:00,27,56.83,56.83,56.77,56.77,9
,2017-09-27 19:00,28,56.88,56.89,56.88,56.88,6
,2017-09-27 19:30,28,56.9,56.9,56.89,56.89,10
,2017-09-27 20:30,28,56.88,56.89,56.8,56.8,22
,2017-09-27 21:30,28,56.8,56.8,56.78,56.78,7
,2017-09-27 22:00,28,56.78,56.78,56.78,56.78,1
,2017-09-27 22:30,28,56.82,56.82,56.82,56.82,1
,2017-09-27 23:00,28,56.82,56.82,56.82,56.82,2
,2017-09-27 23:30,28,56.84,56.84,56.83,56.84,4
,2017-09-28 00:00,28,56.84,56.84,56.84,56.84,3
,2017-09-28 00:30,28,56.9,56.9,56.88,56.88,19
,2017-09-28 01:00,28,56.88,56.88,56.72,56.72,25
,2017-09-28 01:30,28,56.72,56.72,56.62,56.68,95
,2017-09-28 02:00,28,56.68,56.74,56.64,56.72,43
,2017-09-28 02:30,28,56.72,56.86,56.72,56.82,78
,2017-09-28 03:00,28,56.81,56.92,56.8,56.83,159
,2017-09-28 03:30,28,56.87,57.08,56.85,57.02,413
,2017-09-28 04:00,28,57.03,57.5,57.03,57.4,689
,2017-09-28 04:30,28,57.35,57.49,57.31,57.39,483
,2017-09-28 05:00,28,57.38,57.39,57.28,57.38,154
,2017-09-28 05:30,28,57.37,57.39,57.25,57.3,143
,2017-09-28 06:00,28,57.3,57.34,57.3,57.32,52
,2017-09-28 06:30,28,57.32,57.39,57.27,57.32,131
,2017-09-28 07:00,28,57.34,57.47,57.27,57.38,296
,2017-09-28 07:30,28,57.38,57.45,57.34,57.41,250
,2017-09-28 08:00,28,57.42,57.62,57.39,57.46,185
,2017-09-28 08:30,28,57.46,57.54,57.4,57.47,193
,2017-09-28 09:00,28,57.46,57.61,57.31,57.34,625
,2017-09-28 09:30,28,57.34,57.39,57.17,57.39,326
,2017-09-28 10:00,28,57.39,57.39,56.74,56.9,734
,2017-09-28 10:30,28,56.9,56.94,56.48,56.55,835
,2017-09-28 11:00,28,56.54,56.64,56.39,56.43,269
,2017-09-28 11:30,28,56.41,56.41,56.07,56.32,826
,2017-09-28 12:00,28,56.34,56.38,56.2,56.28,987
,2017-09-28 12:30,28,56.27,56.49,56.26,56.47,160
,2017-09-28 13:00,28,56.43,56.64,56.31,56.61,1287
,2017-09-28 13:30,28,56.59,56.62,56.54,56.6,129
,2017-09-28 14:00,28,56.59,56.67,56.59,56.6,150
,2017-09-28 14:30,28,56.61,56.66,56.61,56.63,33
,2017-09-28 15:00,28,56.63,56.63,56.61,56.61,6
,2017-09-28 15:30,28,56.63,56.64,56.62,56.64,19
,2017-09-28 19:00,29,56.63,56.65,56.63,56.65,4
,2017-09-28 19:30,29,56.65,56.65,56.63,56.63,3
,2017-09-28 20:00,29,56.63,56.63,56.63,56.63,2
,2017-09-28 20:30,29,56.65,56.65,56.65,56.65,2
,2017-09-28 21:00,29,56.65,56.65,56.61,56.65,24
,2017-09-28 22:00,29,56.65,56.65,56.57,56.57,58
,2017-09-28 22:30,29,56.58,56.58,56.57,56.57,2
,2017-09-28 23:00,29,56.55,56.55,56.55,56.55,1
,2017-09-29 00:00,29,56.53,56.55,56.51,56.54,24
,2017-09-29 00:30,29,56.54,56.54,56.49,56.5,3
,2017-09-29 01:00,29,56.53,56.53,56.42,56.44,29
,2017-09-29 01:30,29,56.47,56.48,56.47,56.47,35
,2017-09-29 02:00,29,56.46,56.49,56.36,56.39,25
,2017-09-29 02:30,29,56.47,56.58,56.47,56.54,181
,2017-09-29 03:00,29,56.58,56.63,56.55,56.58,172
,2017-09-29 03:30,29,56.61,56.8,56.61,56.77,335
,2017-09-29 04:00,29,56.76,56.76,56.47,56.58,386
,2017-09-29 04:30,29,56.57,56.71,56.56,56.71,37
,2017-09-29 05:00,29,56.65,56.66,56.57,56.6,54
,2017-09-29 05:30,29,56.58,56.6,56.53,56.55,84
,2017-09-29 06:00,29,56.55,56.55,56.35,56.42,143
,2017-09-29 06:30,29,56.42,56.46,56.29,56.41,205
,2017-09-29 07:00,29,56.37,56.69,56.28,56.54,368
,2017-09-29 07:30,29,56.57,56.57,56.37,56.49,187
,2017-09-29 08:00,29,56.48,56.61,56.34,56.49,262
,2017-09-29 08:30,29,56.45,56.63,56.45,56.51,317
,2017-09-29 09:00,29,56.54,56.63,56.34,56.36,172
,2017-09-29 09:30,29,56.39,56.61,56.37,56.51,220
,2017-09-29 10:00,29,56.56,56.56,56.35,56.42,409
,2017-09-29 10:30,29,56.42,56.43,56.22,56.22,253
,2017-09-29 11:00,29,56.23,56.39,56.2,56.2,398
,2017-09-29 11:30,29,56.17,56.39,56.17,56.33,184
,2017-09-29 12:00,29,56.33,56.35,56.05,56.18,332
,2017-09-29 12:30,29,56.16,56.22,56.01,56.09,103
,2017-09-29 13:00,29,56.08,56.38,56.05,56.32,2036
,2017-09-29 13:30,29,56.32,56.34,56.23,56.26,110
,2017-09-29 14:00,29,56.21,56.26,56.21,56.25,8
,2017-09-29 14:30,29,56.2,56.22,56.16,56.16,57
,2017-09-29 15:00,29,56.2,56.22,56.19,56.19,15
,2017-09-29 15:30,29,56.22,56.23,56.22,56.23,7
,2017-09-29 16:30,29,56.03,56.13,56.03,56.13,2
,2017-10-01 17:00,2,56.26,56.26,56.14,56.2,30
,2017-10-01 17:30,2,56.22,56.23,56.22,56.23,14
,2017-10-01 18:30,2,56.24,56.24,56.24,56.24,1
,2017-10-01 19:00,2,56.22,56.26,56.21,56.26,17
,2017-10-01 19:30,2,56.26,56.26,56.25,56.25,8
,2017-10-01 20:00,2,56.19,56.19,56.19,56.19,3
,2017-10-01 20:30,2,56.18,56.19,56.18,56.19,3
,2017-10-01 21:00,2,56.14,56.14,56.14,56.14,5
,2017-10-01 21:30,2,56.06,56.1,56.06,56.1,5
,2017-10-01 22:30,2,56.1,56.1,56.1,56.1,3
,2017-10-01 23:00,2,56.04,56.04,56.03,56.03,14
,2017-10-02 00:00,2,56.07,56.13,56.07,56.12,24
,2017-10-02 00:30,2,56.1,56.18,56.1,56.18,3
,2017-10-02 01:00,2,56.1,56.1,56.1,56.1,3
,2017-10-02 01:30,2,56.1,56.2,56.08,56.2,29
,2017-10-02 02:00,2,56.18,56.18,55.95,55.95,69
,2017-10-02 02:30,2,55.94,55.99,55.84,55.99,136
,2017-10-02 03:00,2,55.97,56.17,55.93,56.14,156
,2017-10-02 03:30,2,56.16,56.17,56.11,56.14,203
,2017-10-02 04:00,2,56.17,56.18,56.03,56.07,169
,2017-10-02 04:30,2,56.07,56.07,55.94,55.94,160
,2017-10-02 05:00,2,55.97,55.97,55.56,55.58,390
,2017-10-02 05:30,2,55.59,55.64,55.36,55.44,384
,2017-10-02 06:00,2,55.42,55.44,55.33,55.37,250
,2017-10-02 06:30,2,55.33,55.38,55.24,55.32,667
,2017-10-02 07:00,2,55.34,55.47,55.3,55.45,122
,2017-10-02 07:30,2,55.38,55.47,55.27,55.32,128
,2017-10-02 08:00,2,55.3,55.41,55.08,55.11,246
,2017-10-02 08:30,2,55.1,55.26,55.1,55.18,217
,2017-10-02 09:00,2,55.19,55.47,55.17,55.38,525
,2017-10-02 09:30,2,55.37,55.47,55.26,55.3,268
,2017-10-02 10:00,2,55.27,55.29,55.06,55.2,363
,2017-10-02 10:30,2,55.19,55.24,55.16,55.2,270
,2017-10-02 11:00,2,55.21,55.53,55.16,55.51,228
,2017-10-02 11:30,2,55.52,55.57,55.46,55.49,283
,2017-10-02 12:00,2,55.47,55.54,55.36,55.38,214
,2017-10-02 12:30,2,55.37,55.52,55.34,55.52,89
,2017-10-02 13:00,2,55.52,55.61,55.29,55.6,417
,2017-10-02 13:30,2,55.6,55.61,55.52,55.57,79
,2017-10-02 14:00,2,55.56,55.56,55.47,55.47,195
,2017-10-02 14:30,2,55.55,55.55,55.51,55.52,35
,2017-10-02 15:00,2,55.53,55.53,55.49,55.52,49
,2017-10-02 15:30,2,55.52,55.54,55.52,55.54,8
,2017-10-02 16:00,2,55.55,55.55,55.55,55.55,10
,2017-10-02 19:00,3,55.52,55.52,55.45,55.45,6
,2017-10-02 20:00,3,55.37,55.4,55.37,55.39,7
,2017-10-02 20:30,3,55.41,55.41,55.41,55.41,4
,2017-10-02 21:00,3,55.39,55.39,55.36,55.36,3
,2017-10-02 22:30,3,55.33,55.36,55.33,55.36,8
,2017-10-02 23:00,3,55.33,55.35,55.33,55.35,17
,2017-10-02 23:30,3,55.34,55.39,55.34,55.38,13
,2017-10-03 00:30,3,55.38,55.38,55.38,55.38,2
,2017-10-03 01:00,3,55.33,55.33,55.33,55.33,31
,2017-10-03 01:30,3,55.38,55.38,55.23,55.23,43
,2017-10-03 02:00,3,55.27,55.48,55.26,55.44,58
,2017-10-03 02:30,3,55.45,55.55,55.45,55.51,152
,2017-10-03 03:00,3,55.56,55.61,55.45,55.52,150
,2017-10-03 03:30,3,55.49,55.57,55.48,55.48,312
,2017-10-03 04:00,3,55.42,55.5,55.36,55.49,154
,2017-10-03 04:30,3,55.47,55.48,55.27,55.28,128
,2017-10-03 05:00,3,55.28,55.32,55.27,55.32,78
,2017-10-03 05:30,3,55.31,55.43,55.31,55.4,124
,2017-10-03 06:00,3,55.41,55.43,55.33,55.42,185
,2017-10-03 06:30,3,55.42,55.42,55.29,55.3,73
,2017-10-03 07:00,3,55.31,55.33,55.1,55.2,287
,2017-10-03 07:30,3,55.13,55.2,55.09,55.2,187
,2017-10-03 08:00,3,55.21,55.5,55.18,55.45,621
,2017-10-03 08:30,3,55.45,55.72,55.35,55.63,936
,2017-10-03 09:00,3,55.63,55.74,55.47,55.47,273
,2017-10-03 09:30,3,55.47,55.52,55.32,55.5,508
,2017-10-03 10:00,3,55.47,55.58,55.43,55.51,427
,2017-10-03 10:30,3,55.53,55.59,55.4,55.45,323
,2017-10-03 11:00,3,55.49,55.49,55.26,55.31,335
,2017-10-03 11:30,3,55.26,55.35,55.22,55.32,296
,2017-10-03 12:00,3,55.37,55.39,55.32,55.35,241
,2017-10-03 12:30,3,55.38,55.5,55.38,55.46,187
,2017-10-03 13:00,3,55.48,55.5,55.34,55.47,377
,2017-10-03 13:30,3,55.45,55.47,55.41,55.41,188
,2017-10-03 14:00,3,55.4,55.4,55.33,55.35,78
,2017-10-03 14:30,3,55.33,55.4,55.32,55.39,84
,2017-10-03 15:00,3,55.38,55.38,55.34,55.35,86
,2017-10-03 15:30,3,55.37,55.69,55.15,55.16,173
,2017-10-03 16:00,3,55.22,55.22,55.22,55.22,1
,2017-10-03 19:00,4,55.1,55.14,55.1,55.11,49
,2017-10-03 19:30,4,55.1,55.1,55.1,55.1,3
,2017-10-03 20:00,4,55.13,55.13,55.08,55.08,13
,2017-10-03 20:30,4,55.08,55.09,55.08,55.09,4
,2017-10-03 21:00,4,55.07,55.08,55.06,55.06,25
,2017-10-03 21:30,4,55.08,55.08,55.07,55.08,13
,2017-10-03 22:00,4,55.08,55.08,55.07,55.07,24
,2017-10-03 22:30,4,55.07,55.07,55.07,55.07,13
,2017-10-03 23:00,4,55.07,55.07,55.07,55.07,20
,2017-10-03 23:30,4,55.14,55.14,55.13,55.13,11
,2017-10-04 00:00,4,55.12,55.16,55.12,55.15,17
,2017-10-04 00:30,4,55.19,55.23,55.19,55.22,34
,2017-10-04 01:00,4,55.17,55.18,55.15,55.15,21
,2017-10-04 01:30,4,55.21,55.26,55.21,55.25,9
,2017-10-04 02:00,4,55.18,55.21,55.08,55.17,131
,2017-10-04 02:30,4,55.19,55.28,55.15,55.16,220
,2017-10-04 03:00,4,55.16,55.16,54.94,55.05,368
,2017-10-04 03:30,4,55.04,55.09,55.01,55.06,191
,2017-10-04 04:00,4,55.03,55.11,55.03,55.08,137
,2017-10-04 04:30,4,55.11,55.13,55.04,55.05,140
,2017-10-04 05:00,4,55.03,55.26,55.03,55.24,213
,2017-10-04 05:30,4,55.16,55.33,55.15,55.32,185
,2017-10-04 06:00,4,55.35,55.35,55.23,55.26,46
,2017-10-04 06:30,4,55.23,55.3,55.23,55.28,51
,2017-10-04 07:00,4,55.29,55.37,55.26,55.34,211
,2017-10-04 07:30,4,55.35,55.38,55.25,55.36,123
,2017-10-04 08:00,4,55.38,55.47,55.33,55.4,420
,2017-10-04 08:30,4,55.39,55.39,55.27,55.27,415
,2017-10-04 09:00,4,55.28,55.31,55.21,55.24,267
,2017-10-04 09:30,4,55.26,55.6,55.26,55.42,1223
,2017-10-04 10:00,4,55.43,55.54,55.25,55.49,657
,2017-10-04 10:30,4,55.48,55.61,55.41,55.49,535
,2017-10-04 11:00,4,55.48,55.5,55.24,55.3,377
,2017-10-04 11:30,4,55.33,55.38,55.1,55.17,371
,2017-10-04 12:00,4,55.16,55.37,55.14,55.28,225
,2017-10-04 12:30,4,55.29,55.33,55.24,55.26,175
,2017-10-04 13:00,4,55.26,55.35,55.25,55.29,359
,2017-10-04 13:30,4,55.29,55.29,55.17,55.22,191
,2017-10-04 14:00,4,55.22,55.22,55.17,55.22,62
,2017-10-04 14:30,4,55.21,55.23,55.19,55.19,140
,2017-10-04 15:00,4,55.2,55.25,55.2,55.23,39
,2017-10-04 15:30,4,55.26,55.26,55.25,55.25,3
,2017-10-04 19:00,5,55.22,55.25,55.2,55.21,37
,2017-10-04 19:30,5,55.18,55.2,55.18,55.2,16
,2017-10-04 20:00,5,55.2,55.22,55.2,55.22,3
,2017-10-04 20:30,5,55.22,55.26,55.22,55.25,17
,2017-10-04 21:00,5,55.24,55.31,55.23,55.3,117
,2017-10-04 22:00,5,55.34,55.34,55.34,55.34,6
,2017-10-04 22:30,5,55.31,55.31,55.31,55.31,5
,2017-10-04 23:30,5,55.28,55.28,55.28,55.28,1
,2017-10-05 00:00,5,55.27,55.27,55.27,55.27,2
,2017-10-05 00:30,5,55.29,55.29,55.28,55.28,7
,2017-10-05 01:00,5,55.21,55.21,55.21,55.21,2
,2017-10-05 01:30,5,55.24,55.29,55.24,55.29,57
,2017-10-05 02:00,5,55.28,55.44,55.28,55.38,71
,2017-10-05 02:30,5,55.33,55.42,55.33,55.41,63
,2017-10-05 03:00,5,55.4,55.53,55.4,55.53,292
,2017-10-05 03:30,5,55.56,55.78,55.54,55.7,380
,2017-10-05 04:00,5,55.67,55.68,55.57,55.65,253
,2017-10-05 04:30,5,55.63,55.7,55.52,55.57,238
,2017-10-05 05:00,5,55.56,55.59,55.51,55.57,106
,2017-10-05 05:30,5,55.57,55.58,55.42,55.46,62
,2017-10-05 06:00,5,55.48,55.62,55.45,55.55,201
,2017-10-05 06:30,5,55.54,55.55,55.39,55.42,83
,2017-10-05 07:00,5,55.42,55.49,55.4,55.44,252
,2017-10-05 07:30,5,55.42,55.62,55.42,55.62,273
,2017-10-05 08:00,5,55.63,55.66,55.5,55.63,345
,2017-10-05 08:30,5,55.64,55.98,55.62,55.9,628
,2017-10-05 09:00,5,55.9,56.25,55.87,56.2,493
,2017-10-05 09:30,5,56.18,56.31,56.13,56.23,339
,2017-10-05 10:00,5,56.27,56.43,56.22,56.37,654
,2017-10-05 10:30,5,56.38,56.49,56.28,56.39,647
,2017-10-05 11:00,5,56.39,56.44,56.23,56.28,500
,2017-10-05 11:30,5,56.31,56.35,56.12,56.17,590
,2017-10-05 12:00,5,56.14,56.18,56.04,56.1,243
,2017-10-05 12:30,5,56.1,56.2,56.06,56.11,336
,2017-10-05 13:00,5,56.13,56.32,56.05,56.3,699
,2017-10-05 13:30,5,56.29,56.3,56.22,56.25,199
,2017-10-05 14:00,5,56.24,56.28,56.23,56.26,18
,2017-10-05 14:30,5,56.26,56.31,56.26,56.29,32
,2017-10-05 15:00,5,56.28,56.29,56.25,56.25,32
,2017-10-05 15:30,5,56.27,56.31,56.27,56.29,28
,2017-10-05 19:00,6,56.26,56.26,56.17,56.17,6
,2017-10-05 19:30,6,56.18,56.19,56.16,56.19,8
,2017-10-05 20:00,6,56.18,56.18,56.18,56.18,2
,2017-10-05 20:30,6,56.2,56.2,56.2,56.2,3
,2017-10-05 21:00,6,56.2,56.2,56.19,56.19,5
,2017-10-05 22:00,6,56.19,56.25,56.19,56.25,3
,2017-10-05 22:30,6,56.24,56.27,56.24,56.27,15
,2017-10-05 23:30,6,56.21,56.21,56.2,56.2,8
,2017-10-06 00:00,6,56.22,56.28,56.22,56.28,3
,2017-10-06 00:30,6,56.3,56.3,56.29,56.3,24
,2017-10-06 01:00,6,56.26,56.27,56.19,56.2,79
,2017-10-06 01:30,6,56.2,56.2,56.15,56.17,13
,2017-10-06 02:00,6,56.14,56.2,56.06,56.06,18
,2017-10-06 02:30,6,56.13,56.35,56.13,56.35,204
,2017-10-06 03:00,6,56.33,56.48,56.31,56.42,347
,2017-10-06 03:30,6,56.42,56.43,56.27,56.36,204
,2017-10-06 04:00,6,56.36,56.39,56.28,56.28,136
,2017-10-06 04:30,6,56.26,56.28,56.12,56.18,345
,2017-10-06 05:00,6,56.16,56.17,55.98,56.01,285
,2017-10-06 05:30,6,56.01,56.14,56,56.04,117
,2017-10-06 06:00,6,56.04,56.12,55.95,56.12,257
,2017-10-06 06:30,6,56.1,56.12,56.01,56.01,86
,2017-10-06 07:00,6,55.97,55.97,55.4,55.43,582
,2017-10-06 07:30,6,55.44,55.58,55.41,55.43,351
,2017-10-06 08:00,6,55.43,55.43,55.21,55.36,1400
,2017-10-06 08:30,6,55.35,55.36,55.13,55.27,1016
,2017-10-06 09:00,6,55.25,55.25,54.94,55.04,767
,2017-10-06 09:30,6,55.03,55.06,54.75,54.87,606
,2017-10-06 10:00,6,54.85,54.85,54.54,54.69,1172
,2017-10-06 10:30,6,54.7,54.97,54.64,54.8,616
,2017-10-06 11:00,6,54.8,54.92,54.73,54.87,471
,2017-10-06 11:30,6,54.83,54.91,54.78,54.9,321
,2017-10-06 12:00,6,54.94,55.23,54.93,55.12,376
,2017-10-06 12:30,6,55.08,55.12,55.03,55.08,97
,2017-10-06 13:00,6,55.07,55.15,54.94,55.03,501
,2017-10-06 13:30,6,55.02,55.09,54.96,55.08,139
,2017-10-06 14:00,6,55.05,55.06,54.95,54.97,35
,2017-10-06 14:30,6,54.96,54.99,54.95,54.96,22
,2017-10-06 15:00,6,54.96,55.02,54.94,54.99,101
,2017-10-06 15:30,6,54.95,54.95,54.91,54.91,5
,2017-10-08 17:00,9,54.86,55,54.85,55,39
,2017-10-08 17:30,9,54.98,55.01,54.98,55.01,3
,2017-10-08 18:00,9,55.01,55.01,55.01,55.01,1
,2017-10-08 19:00,9,55.01,55.11,55.01,55.11,3
,2017-10-08 20:00,9,55.11,55.15,55.11,55.15,11
,2017-10-08 20:30,9,55.09,55.12,55.08,55.12,84
,2017-10-08 21:00,9,55.1,55.11,55.06,55.08,98
,2017-10-08 21:30,9,55.08,55.08,55.08,55.08,2
,2017-10-08 22:00,9,55.08,55.08,55.05,55.06,67
,2017-10-08 22:30,9,55.06,55.06,55.03,55.03,15
,2017-10-08 23:00,9,55.11,55.12,55.11,55.12,12
,2017-10-09 00:00,9,55.11,55.11,55.11,55.11,1
,2017-10-09 00:30,9,55.08,55.08,55.08,55.08,5
,2017-10-09 01:00,9,55.1,55.1,55.04,55.09,70
,2017-10-09 01:30,9,55.11,55.13,55.05,55.05,129
,2017-10-09 02:00,9,55.06,55.08,54.92,55.07,106
,2017-10-09 02:30,9,55.08,55.15,55.06,55.07,94
,2017-10-09 03:00,9,55.1,55.18,55.08,55.09,61
,2017-10-09 03:30,9,55.03,55.08,54.9,55.06,329
,2017-10-09 04:00,9,55.06,55.06,54.78,54.78,311
,2017-10-09 04:30,9,54.78,54.84,54.57,54.57,362
,2017-10-09 05:00,9,54.56,54.82,54.56,54.78,251
,2017-10-09 05:30,9,54.8,54.87,54.68,54.84,126
,2017-10-09 06:00,9,54.84,54.96,54.84,54.95,129
,2017-10-09 06:30,9,54.95,54.98,54.8,54.8,247
,2017-10-09 07:00,9,54.81,54.9,54.75,54.9,234
,2017-10-09 07:30,9,54.87,55,54.72,55,424
,2017-10-09 08:00,9,54.98,55.18,54.92,55.11,316
,2017-10-09 08:30,9,55.13,55.2,55.06,55.06,487
,2017-10-09 09:00,9,55.05,55.08,54.94,55.03,242
,2017-10-09 09:30,9,55.09,55.12,54.96,55.05,397
,2017-10-09 10:00,9,55.03,55.04,54.81,54.92,647
,2017-10-09 10:30,9,54.94,55.06,54.94,54.98,226
,2017-10-09 11:00,9,55.01,55.17,54.96,55.15,220
,2017-10-09 11:30,9,55.17,55.28,55.16,55.26,392
,2017-10-09 12:00,9,55.26,55.28,55.19,55.19,109
,2017-10-09 12:30,9,55.22,55.28,55.22,55.26,45
,2017-10-09 13:00,9,55.32,55.34,55.05,55.08,712
,2017-10-09 13:30,9,55.06,55.11,55.03,55.07,352
,2017-10-09 14:00,9,55.04,55.04,55,55.01,36
,2017-10-09 14:30,9,55,55,54.95,54.95,70
,2017-10-09 15:00,9,54.98,54.99,54.98,54.99,3
,2017-10-09 15:30,9,54.97,55,54.97,55,90
,2017-10-09 19:00,10,55.11,55.15,55.09,55.15,44
,2017-10-09 19:30,10,55.18,55.18,55.16,55.16,12
,2017-10-09 20:00,10,55.19,55.23,55.19,55.21,10
,2017-10-09 20:30,10,55.21,55.21,55.17,55.17,15
,2017-10-09 21:00,10,55.17,55.18,55.17,55.17,14
,2017-10-09 21:30,10,55.15,55.17,55.15,55.17,4
,2017-10-09 22:00,10,55.19,55.19,55.17,55.18,11
,2017-10-09 23:30,10,55.2,55.2,55.2,55.2,1
,2017-10-10 00:00,10,55.18,55.2,55.18,55.19,9
,2017-10-10 00:30,10,55.18,55.18,55.12,55.14,37
,2017-10-10 01:00,10,55.15,55.16,55.13,55.16,156
,2017-10-10 01:30,10,55.18,55.25,55.18,55.2,28
,2017-10-10 02:00,10,55.17,55.37,55.15,55.32,172
,2017-10-10 02:30,10,55.31,55.43,55.28,55.43,206
,2017-10-10 03:00,10,55.4,55.41,55.19,55.29,319
,2017-10-10 03:30,10,55.3,55.41,55.28,55.41,157
,2017-10-10 04:00,10,55.39,55.52,55.38,55.42,342
,2017-10-10 04:30,10,55.41,55.55,55.34,55.53,242
,2017-10-10 05:00,10,55.55,55.61,55.45,55.6,124
,2017-10-10 05:30,10,55.63,55.7,55.56,55.67,196
,2017-10-10 06:00,10,55.7,55.76,55.59,55.63,449
,2017-10-10 06:30,10,55.67,55.7,55.57,55.64,146
,2017-10-10 07:00,10,55.66,55.66,55.5,55.62,362
,2017-10-10 07:30,10,55.61,55.72,55.53,55.59,443
,2017-10-10 08:00,10,55.6,55.93,55.53,55.89,333
,2017-10-10 08:30,10,55.86,55.93,55.79,55.85,295
,2017-10-10 09:00,10,55.88,55.88,55.77,55.78,305
,2017-10-10 09:30,10,55.76,55.96,55.74,55.94,504
,2017-10-10 10:00,10,55.98,56.11,55.97,56.06,653
,2017-10-10 10:30,10,56.08,56.18,55.98,56.1,366
,2017-10-10 11:00,10,56.15,56.22,56.1,56.21,337
,2017-10-10 11:30,10,56.21,56.22,56.04,56.12,536
,2017-10-10 12:00,10,56.12,56.13,56.06,56.07,194
,2017-10-10 12:30,10,56.07,56.17,56,56.03,402
,2017-10-10 13:00,10,56.03,56.05,55.82,55.92,842
,2017-10-10 13:30,10,55.91,55.91,55.83,55.88,269
,2017-10-10 14:00,10,55.83,55.88,55.83,55.88,42
,2017-10-10 14:30,10,55.88,55.94,55.88,55.93,92
,2017-10-10 15:00,10,55.93,55.94,55.9,55.9,42
,2017-10-10 15:30,10,55.9,55.93,55.9,55.93,114
,2017-10-10 19:30,11,55.94,55.96,55.94,55.96,11
,2017-10-10 20:00,11,56.09,56.09,56.07,56.07,5
,2017-10-10 20:30,11,56.04,56.05,56.04,56.04,36
,2017-10-10 21:00,11,56,56.01,56,56,16
,2017-10-10 21:30,11,55.98,56.02,55.98,56.01,56
,2017-10-10 22:00,11,56.02,56.03,56.02,56.03,20
,2017-10-10 22:30,11,56.03,56.03,56.03,56.03,4
,2017-10-10 23:00,11,56.01,56.01,56.01,56.01,4
,2017-10-10 23:30,11,56.02,56.02,56.02,56.02,1
,2017-10-11 00:00,11,56.01,56.01,56.01,56.01,1
,2017-10-11 00:30,11,56.03,56.12,56.03,56.12,13
,2017-10-11 01:00,11,56.08,56.08,55.97,56.06,176
,2017-10-11 01:30,11,56.08,56.08,56,56,244
,2017-10-11 02:00,11,55.92,55.99,55.86,55.94,104
,2017-10-11 02:30,11,55.95,56.08,55.95,56.07,77
,2017-10-11 03:00,11,56.05,56.09,55.89,55.96,227
,2017-10-11 03:30,11,55.97,56.27,55.97,56.26,499
,2017-10-11 04:00,11,56.3,56.36,56.22,56.25,368
,2017-10-11 04:30,11,56.25,56.25,56.19,56.23,197
,2017-10-11 05:00,11,56.21,56.23,56.11,56.16,384
,2017-10-11 05:30,11,56.16,56.25,56.1,56.21,130
,2017-10-11 06:00,11,56.21,56.22,56.14,56.21,95
,2017-10-11 06:30,11,56.19,56.21,55.85,55.96,384
,2017-10-11 07:00,11,55.94,56.03,55.8,56.01,420
,2017-10-11 07:30,11,56.03,56.21,55.99,56.18,242
,2017-10-11 08:00,11,56.19,56.19,56.01,56.08,388
,2017-10-11 08:30,11,56.06,56.1,55.86,55.88,282
,2017-10-11 09:00,11,55.86,55.96,55.76,55.83,316
,2017-10-11 09:30,11,55.88,55.96,55.8,55.91,289
,2017-10-11 10:00,11,55.9,55.9,55.6,55.73,1082
,2017-10-11 10:30,11,55.73,55.85,55.68,55.84,300
,2017-10-11 11:00,11,55.9,55.99,55.85,55.95,244
,2017-10-11 11:30,11,55.93,56.08,55.92,56.01,285
,2017-10-11 12:00,11,56.02,56.3,56.02,56.25,164
,2017-10-11 12:30,11,56.26,56.27,56.17,56.25,105
,2017-10-11 13:00,11,56.27,56.41,56.21,56.35,642
,2017-10-11 13:30,11,56.33,56.34,56.25,56.31,112
,2017-10-11 14:00,11,56.33,56.33,56.27,56.28,293
,2017-10-11 14:30,11,56.29,56.31,56.26,56.26,130
,2017-10-11 15:00,11,56.3,56.32,56.3,56.32,26
,2017-10-11 15:30,11,56.29,56.29,56.07,56.1,71
,2017-10-11 16:00,11,56.13,56.14,56.09,56.09,39
,2017-10-11 19:00,12,56.14,56.18,56.05,56.05,18
,2017-10-11 19:30,12,56.02,56.02,55.95,56,20
,2017-10-11 20:30,12,56.02,56.02,56.02,56.02,1
,2017-10-11 21:00,12,56.03,56.04,56.03,56.04,7
,2017-10-11 21:30,12,56.02,56.02,56,56,22
,2017-10-11 22:00,12,56.02,56.05,56.02,56.05,31
,2017-10-11 22:30,12,56.06,56.06,56.06,56.06,8
,2017-10-11 23:00,12,56.06,56.06,56.06,56.06,1
,2017-10-11 23:30,12,56.05,56.05,56.05,56.05,2
,2017-10-12 00:00,12,56.06,56.06,56.03,56.03,16
,2017-10-12 00:30,12,56.03,56.04,56.03,56.03,12
,2017-10-12 01:00,12,56.05,56.07,56.05,56.06,17
,2017-10-12 01:30,12,56.06,56.06,55.99,55.99,267
,2017-10-12 02:00,12,55.99,56.17,55.97,56.17,152
,2017-10-12 02:30,12,56.16,56.22,56.12,56.16,116
,2017-10-12 03:00,12,56.17,56.17,55.98,56.06,215
,2017-10-12 03:30,12,56.05,56.18,56.02,56.03,328
,2017-10-12 04:00,12,56.05,56.16,56.04,56.16,214
,2017-10-12 04:30,12,56.16,56.23,56.09,56.09,154
,2017-10-12 05:00,12,56.09,56.12,56.04,56.07,141
,2017-10-12 05:30,12,56.07,56.08,55.71,55.71,361
,2017-10-12 06:00,12,55.71,55.82,55.67,55.77,292
,2017-10-12 06:30,12,55.73,55.83,55.72,55.82,85
,2017-10-12 07:00,12,55.78,55.88,55.72,55.85,142
,2017-10-12 07:30,12,55.86,55.93,55.8,55.91,108
,2017-10-12 08:00,12,55.88,55.88,55.53,55.57,645
,2017-10-12 08:30,12,55.56,55.64,55.51,55.52,196
,2017-10-12 09:00,12,55.56,55.71,55.52,55.67,246
,2017-10-12 09:30,12,55.69,55.8,55.54,55.59,361
,2017-10-12 10:00,12,55.58,55.84,55.4,55.61,904
,2017-10-12 10:30,12,55.62,55.94,55.49,55.91,746
,2017-10-12 11:00,12,55.9,56.02,55.89,55.93,291
,2017-10-12 11:30,12,55.91,55.91,55.38,55.51,271
,2017-10-12 12:00,12,55.52,55.87,55.52,55.84,163
,2017-10-12 12:30,12,55.82,55.87,55.76,55.78,172
,2017-10-12 13:00,12,55.81,55.94,55.74,55.76,471
,2017-10-12 13:30,12,55.76,55.88,55.74,55.86,191
,2017-10-12 14:00,12,55.9,55.91,55.82,55.84,45
,2017-10-12 14:30,12,55.85,55.86,55.8,55.8,28
,2017-10-12 15:00,12,55.84,55.9,55.84,55.9,161
,2017-10-12 15:30,12,55.9,55.91,55.9,55.91,35
,2017-10-12 16:30,12,55.93,55.93,55.93,55.93,1
,2017-10-12 19:00,13,55.9,55.99,55.88,55.88,9
,2017-10-12 19:30,13,55.89,55.91,55.89,55.91,5
,2017-10-12 20:30,13,55.97,56,55.97,56,18
,2017-10-12 21:00,13,55.97,56.02,55.97,56.01,30
,2017-10-12 21:30,13,56.01,56.01,56,56,2
,2017-10-12 22:00,13,55.98,56,55.96,55.96,12
,2017-10-12 22:30,13,55.97,55.97,55.97,55.97,3
,2017-10-12 23:00,13,56,56.02,56,56.02,7
,2017-10-12 23:30,13,56.07,56.07,56.07,56.07,2
,2017-10-13 00:00,13,56.01,56.01,56.01,56.01,2
,2017-10-13 01:00,13,56.05,56.07,56.04,56.07,55
,2017-10-13 01:30,13,56.08,56.08,56.03,56.03,84
,2017-10-13 02:00,13,56.07,56.35,56.07,56.33,93
,2017-10-13 02:30,13,56.34,56.51,56.34,56.45,214
,2017-10-13 03:00,13,56.47,56.77,56.47,56.56,999
,2017-10-13 03:30,13,56.62,56.68,56.44,56.6,527
,2017-10-13 04:00,13,56.6,56.72,56.45,56.63,162
,2017-10-13 04:30,13,56.66,56.75,56.64,56.73,259
,2017-10-13 05:00,13,56.74,56.95,56.73,56.91,313
,2017-10-13 05:30,13,56.9,56.95,56.81,56.85,277
,2017-10-13 06:00,13,56.79,56.92,56.79,56.84,138
,2017-10-13 06:30,13,56.83,56.84,56.77,56.81,92
,2017-10-13 07:00,13,56.86,56.91,56.74,56.77,140
,2017-10-13 07:30,13,56.81,56.88,56.75,56.79,252
,2017-10-13 08:00,13,56.83,56.88,56.54,56.58,442
,2017-10-13 08:30,13,56.57,56.68,56.5,56.52,341
,2017-10-13 09:00,13,56.53,56.59,56.1,56.13,849
,2017-10-13 09:30,13,56.15,56.3,56.13,56.27,522
,2017-10-13 10:00,13,56.29,56.52,56.23,56.48,639
,2017-10-13 10:30,13,56.5,56.58,56.37,56.58,139
,2017-10-13 11:00,13,56.58,56.68,56.57,56.61,180
,2017-10-13 11:30,13,56.6,56.65,56.55,56.58,279
,2017-10-13 12:00,13,56.56,56.62,56.15,56.34,391
,2017-10-13 12:30,13,56.3,56.39,56.14,56.14,174
,2017-10-13 13:00,13,56.18,56.6,56.14,56.53,839
,2017-10-13 13:30,13,56.54,56.57,56.47,56.5,121
,2017-10-13 14:00,13,56.48,56.5,56.48,56.5,91
,2017-10-13 14:30,13,56.5,56.51,56.47,56.47,37
,2017-10-13 15:00,13,56.5,56.52,56.49,56.52,28
,2017-10-13 15:30,13,56.53,56.55,56.53,56.55,11
,2017-10-13 16:00,13,56.52,56.52,56.52,56.52,21
,2017-10-15 17:00,16,56.57,56.8,56.56,56.8,28
,2017-10-15 17:30,16,56.81,57.24,56.81,57.1,68
,2017-10-15 18:00,16,57.13,57.15,57.04,57.04,20
,2017-10-15 18:30,16,57.05,57.18,57.04,57.17,34
,2017-10-15 19:00,16,57.15,57.15,57.06,57.06,6
,2017-10-15 19:30,16,57.12,57.19,57.12,57.19,10
,2017-10-15 20:00,16,57.13,57.13,57.06,57.07,20
,2017-10-15 20:30,16,57.04,57.08,57.04,57.07,17
,2017-10-15 21:00,16,57.08,57.1,57.05,57.09,275
,2017-10-15 21:30,16,57.07,57.11,57.07,57.11,93
,2017-10-15 22:30,16,57.07,57.1,57.07,57.09,20
,2017-10-15 23:00,16,57.1,57.1,57.07,57.07,14
,2017-10-15 23:30,16,57.06,57.06,57.02,57.03,83
,2017-10-16 00:00,16,57.04,57.07,57,57.06,14
,2017-10-16 00:30,16,57.1,57.11,57.05,57.05,9
,2017-10-16 01:00,16,57.04,57.09,57.01,57.02,54
,2017-10-16 01:30,16,57.04,57.12,57.04,57.1,71
,2017-10-16 02:00,16,57.1,57.34,57.06,57.22,383
,2017-10-16 02:30,16,57.22,57.26,56.92,57.12,550
,2017-10-16 03:00,16,57.1,57.12,57.01,57.12,144
,2017-10-16 03:30,16,57.1,57.23,57.08,57.11,288
,2017-10-16 04:00,16,57.11,57.24,57.07,57.21,208
,2017-10-16 04:30,16,57.2,57.25,57.16,57.19,168
,2017-10-16 05:00,16,57.2,57.31,57.2,57.24,203
,2017-10-16 05:30,16,57.24,57.46,57.18,57.43,567
,2017-10-16 06:00,16,57.4,57.4,57.31,57.33,123
,2017-10-16 06:30,16,57.3,57.47,57.29,57.44,671
,2017-10-16 07:00,16,57.5,57.61,57.5,57.57,319
,2017-10-16 07:30,16,57.58,57.68,57.43,57.57,673
,2017-10-16 08:00,16,57.56,57.62,57.31,57.38,540
,2017-10-16 08:30,16,57.37,57.37,57.15,57.2,566
,2017-10-16 09:00,16,57.18,57.34,57.05,57.12,402
,2017-10-16 09:30,16,57.1,57.36,57.06,57.06,927
,2017-10-16 10:00,16,57.07,57.15,56.86,57,789
,2017-10-16 10:30,16,56.96,57.02,56.85,56.85,472
,2017-10-16 11:00,16,56.85,57.06,56.82,57.02,408
,2017-10-16 11:30,16,57,57.08,57,57.07,109
,2017-10-16 12:00,16,57.08,57.11,57.06,57.07,109
,2017-10-16 12:30,16,57.07,57.13,56.98,56.98,127
,2017-10-16 13:00,16,56.98,57.11,56.97,57.06,285
,2017-10-16 13:30,16,57.06,57.12,57.04,57.1,297
,2017-10-16 14:00,16,57.11,57.14,57.09,57.1,91
,2017-10-16 14:30,16,57.09,57.13,57.08,57.11,68
,2017-10-16 15:00,16,57.11,57.11,57.1,57.11,42
,2017-10-16 15:30,16,57.13,57.15,57.13,57.15,145
,2017-10-16 16:00,16,57.17,57.17,57.17,57.17,2
,2017-10-16 19:00,17,57.06,57.07,57.06,57.07,7
,2017-10-16 19:30,17,57.05,57.05,57.05,57.05,1
,2017-10-16 20:00,17,57.06,57.06,57.06,57.06,25
,2017-10-16 20:30,17,57.06,57.06,57.03,57.04,26
,2017-10-16 21:00,17,57.05,57.06,57.05,57.05,22
,2017-10-16 22:00,17,57.1,57.1,57.09,57.09,21
,2017-10-16 22:30,17,57.08,57.08,57.08,57.08,6
,2017-10-16 23:00,17,57.07,57.08,57.07,57.08,3
,2017-10-16 23:30,17,57.08,57.08,57.05,57.08,23
,2017-10-17 00:00,17,57.08,57.08,57.08,57.08,1
,2017-10-17 00:30,17,57.03,57.04,57,57,85
,2017-10-17 01:00,17,57.04,57.06,56.99,57,104
,2017-10-17 01:30,17,57,57,56.9,56.92,131
,2017-10-17 02:00,17,56.92,57.18,56.92,57.13,165
,2017-10-17 02:30,17,57.13,57.3,57.13,57.29,240
,2017-10-17 03:00,17,57.28,57.38,57.24,57.32,398
,2017-10-17 03:30,17,57.32,57.39,57.28,57.36,458
,2017-10-17 04:00,17,57.37,57.44,57.37,57.4,302
,2017-10-17 04:30,17,57.4,57.43,57.28,57.3,321
,2017-10-17 05:00,17,57.3,57.37,57.2,57.37,293
,2017-10-17 05:30,17,57.37,57.39,57.26,57.28,422
,2017-10-17 06:00,17,57.29,57.37,57.27,57.27,149
,2017-10-17 06:30,17,57.27,57.27,57.15,57.22,255
,2017-10-17 07:00,17,57.23,57.4,57.22,57.36,444
,2017-10-17 07:30,17,57.36,57.37,57.22,57.31,374
,2017-10-17 08:00,17,57.32,57.36,57.14,57.22,431
,2017-10-17 08:30,17,57.22,57.39,57.17,57.32,533
,2017-10-17 09:00,17,57.32,57.47,57.28,57.47,497
,2017-10-17 09:30,17,57.5,57.51,56.75,56.86,1380
,2017-10-17 10:00,17,56.86,57.04,56.72,56.74,727
,2017-10-17 10:30,17,56.76,56.77,56.43,56.64,1252
,2017-10-17 11:00,17,56.62,56.66,56.54,56.6,612
,2017-10-17 11:30,17,56.6,56.75,56.6,56.67,256
,2017-10-17 12:00,17,56.69,56.73,56.64,56.71,165
,2017-10-17 12:30,17,56.71,56.89,56.66,56.88,276
,2017-10-17 13:00,17,56.88,57.02,56.83,56.95,681
,2017-10-17 13:30,17,56.95,57.15,56.93,57.12,468
,2017-10-17 14:00,17,57.15,57.21,57.15,57.16,152
,2017-10-17 14:30,17,57.13,57.14,57.1,57.14,85
,2017-10-17 15:00,17,57.17,57.2,57.16,57.2,28
,2017-10-17 15:30,17,57.2,57.23,57.1,57.13,150
,2017-10-17 19:00,18,57.21,57.26,57.21,57.21,33
,2017-10-17 19:30,18,57.18,57.18,57.18,57.18,2
,2017-10-17 20:00,18,57.22,57.28,57.22,57.25,22
,2017-10-17 20:30,18,57.25,57.3,57.24,57.26,26
,2017-10-17 21:00,18,57.28,57.29,57.28,57.29,2
,2017-10-17 21:30,18,57.26,57.26,57.26,57.26,3
,2017-10-17 23:00,18,57.23,57.24,57.18,57.18,28
,2017-10-17 23:30,18,57.19,57.19,57.19,57.19,1
,2017-10-18 01:00,18,57.22,57.23,57.14,57.2,56
,2017-10-18 01:30,18,57.18,57.24,57.17,57.24,50
,2017-10-18 02:00,18,57.25,57.38,57.25,57.38,63
,2017-10-18 02:30,18,57.32,57.35,57.17,57.17,87
,2017-10-18 03:00,18,57.22,57.37,57.21,57.26,322
,2017-10-18 03:30,18,57.28,57.36,57.25,57.36,167
,2017-10-18 04:00,18,57.38,57.39,57.27,57.29,227
,2017-10-18 04:30,18,57.29,57.36,57.29,57.35,231
,2017-10-18 05:00,18,57.33,57.45,57.32,57.43,198
,2017-10-18 05:30,18,57.44,57.5,57.35,57.35,413
,2017-10-18 06:00,18,57.35,57.36,57.25,57.25,399
,2017-10-18 06:30,18,57.29,57.41,57.29,57.39,89
,2017-10-18 07:00,18,57.41,57.45,57.35,57.42,180
,2017-10-18 07:30,18,57.44,57.61,57.44,57.57,448
,2017-10-18 08:00,18,57.59,57.59,57.38,57.4,391
,2017-10-18 08:30,18,57.4,57.52,57.37,57.38,441
,2017-10-18 09:00,18,57.42,57.51,57.39,57.39,464
,2017-10-18 09:30,18,57.41,57.52,56.97,57.17,904
,2017-10-18 10:00,18,57.17,57.22,56.88,56.9,420
,2017-10-18 10:30,18,56.92,57.1,56.9,57.1,265
,2017-10-18 11:00,18,57.07,57.12,57.01,57.02,122
,2017-10-18 11:30,18,57.05,57.21,57.02,57.17,371
,2017-10-18 12:00,18,57.19,57.26,57.17,57.17,192
,2017-10-18 12:30,18,57.2,57.21,57.09,57.09,349
,2017-10-18 13:00,18,57.15,57.3,57.15,57.25,344
,2017-10-18 13:30,18,57.25,57.32,57.24,57.31,128
,2017-10-18 14:00,18,57.31,57.31,57.26,57.26,53
,2017-10-18 14:30,18,57.26,57.3,57.26,57.27,17
,2017-10-18 15:00,18,57.29,57.33,57.29,57.33,18
,2017-10-18 15:30,18,57.33,57.34,57.31,57.31,9
,2017-10-18 19:00,19,57.34,57.37,57.34,57.37,11
,2017-10-18 19:30,19,57.4,57.42,57.39,57.39,4
,2017-10-18 20:00,19,57.34,57.37,57.34,57.35,33
,2017-10-18 20:30,19,57.34,57.35,57.3,57.3,45
,2017-10-18 21:00,19,57.28,57.28,57.27,57.27,3
,2017-10-18 21:30,19,57.29,57.29,57.24,57.24,9
,2017-10-18 22:00,19,57.2,57.2,57.2,57.2,15
,2017-10-18 22:30,19,57.2,57.25,57.18,57.23,19
,2017-10-18 23:00,19,57.28,57.28,57.28,57.28,2
,2017-10-18 23:30,19,57.27,57.28,57.26,57.26,5
,2017-10-19 00:00,19,57.28,57.29,57.27,57.29,6
,2017-10-19 00:30,19,57.31,57.32,57.3,57.3,11
,2017-10-19 01:00,19,57.29,57.35,57.26,57.26,106
,2017-10-19 01:30,19,57.26,57.31,57.18,57.2,79
,2017-10-19 02:00,19,57.27,57.27,57.11,57.16,170
,2017-10-19 02:30,19,57.14,57.16,57.04,57.11,318
,2017-10-19 03:00,19,57.07,57.07,56.45,56.59,1124
,2017-10-19 03:30,19,56.57,56.72,56.57,56.66,469
,2017-10-19 04:00,19,56.65,56.8,56.54,56.55,479
,2017-10-19 04:30,19,56.53,56.69,56.53,56.66,293
,2017-10-19 05:00,19,56.65,56.77,56.57,56.77,236
,2017-10-19 05:30,19,56.73,56.82,56.71,56.72,279
,2017-10-19 06:00,19,56.72,56.72,56.56,56.63,272
,2017-10-19 06:30,19,56.63,56.69,56.61,56.65,112
,2017-10-19 07:00,19,56.65,56.65,56.42,56.44,261
,2017-10-19 07:30,19,56.47,56.55,56.4,56.44,294
,2017-10-19 08:00,19,56.43,56.6,56.35,56.56,868
,2017-10-19 08:30,19,56.58,56.66,56.47,56.66,380
,2017-10-19 09:00,19,56.67,56.72,56.58,56.68,246
,2017-10-19 09:30,19,56.63,56.87,56.63,56.86,449
,2017-10-19 10:00,19,56.81,56.83,56.64,56.83,471
,2017-10-19 10:30,19,56.84,56.85,56.71,56.71,296
,2017-10-19 11:00,19,56.69,56.74,56.53,56.56,562
,2017-10-19 11:30,19,56.57,56.61,56.52,56.6,504
,2017-10-19 12:00,19,56.58,56.64,56.57,56.64,195
,2017-10-19 12:30,19,56.61,56.66,56.55,56.62,162
,2017-10-19 13:00,19,56.72,56.74,56.55,56.56,345
,2017-10-19 13:30,19,56.57,56.57,56.51,56.52,153
,2017-10-19 14:00,19,56.52,56.54,56.52,56.54,43
,2017-10-19 14:30,19,56.54,56.54,56.53,56.53,30
,2017-10-19 15:00,19,56.56,56.56,56.56,56.56,1
,2017-10-19 15:30,19,56.57,56.57,56.56,56.56,55
,2017-10-19 19:00,20,56.61,56.69,56.61,56.63,13
,2017-10-19 19:30,20,56.6,56.6,56.6,56.6,17
,2017-10-19 20:00,20,56.59,56.61,56.59,56.61,8
,2017-10-19 20:30,20,56.59,56.64,56.54,56.64,47
,2017-10-19 21:00,20,56.62,56.62,56.55,56.55,16
,2017-10-19 21:30,20,56.53,56.54,56.53,56.54,17
,2017-10-19 22:00,20,56.56,56.62,56.56,56.62,38
,2017-10-19 22:30,20,56.63,56.65,56.63,56.64,10
,2017-10-19 23:00,20,56.66,56.67,56.66,56.66,4
,2017-10-19 23:30,20,56.7,56.7,56.66,56.66,7
,2017-10-20 00:00,20,56.66,56.66,56.66,56.66,5
,2017-10-20 00:30,20,56.72,56.73,56.71,56.71,41
,2017-10-20 01:00,20,56.69,56.7,56.65,56.68,35
,2017-10-20 01:30,20,56.71,56.75,56.71,56.75,31
,2017-10-20 02:00,20,56.75,56.81,56.75,56.78,43
,2017-10-20 02:30,20,56.75,56.75,56.6,56.63,248
,2017-10-20 03:00,20,56.66,56.71,56.41,56.5,539
,2017-10-20 03:30,20,56.5,56.55,56.29,56.34,369
,2017-10-20 04:00,20,56.35,56.35,56,56.02,642
,2017-10-20 04:30,20,56.04,56.19,56.04,56.17,132
,2017-10-20 05:00,20,56.16,56.23,56.08,56.23,91
,2017-10-20 05:30,20,56.27,56.31,56.23,56.24,103
,2017-10-20 06:00,20,56.23,56.26,56.15,56.26,234
,2017-10-20 06:30,20,56.25,56.38,56.25,56.32,58
,2017-10-20 07:00,20,56.33,56.43,56.23,56.42,176
,2017-10-20 07:30,20,56.41,56.47,56.26,56.39,129
,2017-10-20 08:00,20,56.39,56.54,56.19,56.44,605
,2017-10-20 08:30,20,56.46,56.62,56.45,56.6,466
,2017-10-20 09:00,20,56.61,56.92,56.55,56.86,617
,2017-10-20 09:30,20,56.87,57.06,56.79,56.95,529
,2017-10-20 10:00,20,56.94,56.99,56.8,56.97,709
,2017-10-20 10:30,20,57,57,56.65,56.71,495
,2017-10-20 11:00,20,56.71,56.78,56.53,56.53,470
,2017-10-20 11:30,20,56.59,56.74,56.48,56.74,348
,2017-10-20 12:00,20,56.75,56.95,56.72,56.92,342
,2017-10-20 12:30,20,56.9,57.01,56.89,56.96,77
,2017-10-20 13:00,20,56.97,57.24,56.93,57.21,541
,2017-10-20 13:30,20,57.21,57.22,57.18,57.19,166
,2017-10-20 14:00,20,57.2,57.26,57.18,57.2,122
,2017-10-20 14:30,20,57.26,57.27,57.24,57.27,31
,2017-10-20 15:00,20,57.27,57.28,57.25,57.25,96
,2017-10-20 15:30,20,57.3,57.32,57.29,57.32,19
,2017-10-22 17:00,23,57.41,57.45,57.33,57.33,106
,2017-10-22 17:30,23,57.38,57.38,57.37,57.38,12
,2017-10-22 18:00,23,57.4,57.4,57.4,57.4,2
,2017-10-22 18:30,23,57.4,57.4,57.32,57.32,54
,2017-10-22 19:00,23,57.32,57.35,57.31,57.32,35
,2017-10-22 19:30,23,57.31,57.31,57.24,57.25,7
,2017-10-22 20:00,23,57.22,57.3,57.22,57.3,27
,2017-10-22 20:30,23,57.31,57.36,57.31,57.33,12
,2017-10-22 21:00,23,57.33,57.33,57.29,57.29,6
,2017-10-22 21:30,23,57.31,57.31,57.3,57.3,3
,2017-10-22 22:00,23,57.27,57.27,57.27,57.27,1
,2017-10-22 22:30,23,57.28,57.3,57.28,57.29,7
,2017-10-22 23:00,23,57.3,57.3,57.3,57.3,1
,2017-10-22 23:30,23,57.28,57.29,57.28,57.29,2
,2017-10-23 00:00,23,57.3,57.3,57.29,57.29,18
,2017-10-23 00:30,23,57.29,57.29,57.2,57.2,69
,2017-10-23 01:00,23,57.21,57.32,57.21,57.3,26
,2017-10-23 01:30,23,57.26,57.3,57.22,57.22,17
,2017-10-23 02:00,23,57.25,57.37,57.12,57.37,104
,2017-10-23 02:30,23,57.31,57.43,57.24,57.24,237
,2017-10-23 03:00,23,57.24,57.31,57.1,57.21,308
,2017-10-23 03:30,23,57.24,57.29,57.05,57.12,446
,2017-10-23 04:00,23,57.1,57.22,57.02,57.07,148
,2017-10-23 04:30,23,57.07,57.09,57,57.09,365
,2017-10-23 05:00,23,57.1,57.2,57.09,57.17,187
,2017-10-23 05:30,23,57.14,57.16,57.11,57.13,90
,2017-10-23 06:00,23,57.13,57.31,57.13,57.28,221
,2017-10-23 06:30,23,57.28,57.32,57.24,57.24,117
,2017-10-23 07:00,23,57.2,57.2,57.01,57.1,250
,2017-10-23 07:30,23,57.05,57.08,57,57.01,142
,2017-10-23 08:00,23,57,57.38,56.94,57.24,405
,2017-10-23 08:30,23,57.25,57.3,57.13,57.27,473
,2017-10-23 09:00,23,57.25,57.31,57.06,57.13,361
,2017-10-23 09:30,23,57.12,57.12,56.97,57.12,500
,2017-10-23 10:00,23,57.12,57.23,56.96,56.99,433
,2017-10-23 10:30,23,56.99,57.01,56.82,57,451
,2017-10-23 11:00,23,57,57,56.82,56.95,391
,2017-10-23 11:30,23,56.98,57.18,56.98,57.01,445
,2017-10-23 12:00,23,57.01,57.03,56.93,56.96,399
,2017-10-23 12:30,23,56.94,57.04,56.91,57.02,252
,2017-10-23 13:00,23,57.02,57.05,56.92,56.97,463
,2017-10-23 13:30,23,56.98,56.99,56.93,56.95,204
,2017-10-23 14:00,23,56.96,56.97,56.92,56.94,83
,2017-10-23 14:30,23,56.95,56.98,56.91,56.98,75
,2017-10-23 15:00,23,56.97,56.97,56.93,56.93,23
,2017-10-23 15:30,23,56.94,56.94,56.89,56.91,34
,2017-10-23 19:00,24,57,57.02,57,57,37
,2017-10-23 19:30,24,57,57,57,57,1
,2017-10-23 20:00,24,57.01,57.01,56.95,56.95,21
,2017-10-23 20:30,24,56.93,56.97,56.92,56.95,11
,2017-10-23 21:00,24,56.96,56.98,56.96,56.96,14
,2017-10-23 21:30,24,56.97,56.97,56.97,56.97,1
,2017-10-23 22:00,24,57.05,57.05,57.03,57.03,8
,2017-10-23 22:30,24,57.05,57.06,57.05,57.06,2
,2017-10-23 23:00,24,57.03,57.03,56.99,56.99,15
,2017-10-23 23:30,24,57.01,57.01,57.01,57.01,3
,2017-10-24 00:00,24,57.04,57.04,57.04,57.04,1
,2017-10-24 00:30,24,57.05,57.05,57.02,57.02,8
,2017-10-24 01:00,24,57,57,56.89,56.94,88
,2017-10-24 01:30,24,56.95,57.03,56.95,57.03,23
,2017-10-24 02:00,24,56.97,57.04,56.82,56.88,153
,2017-10-24 02:30,24,56.86,56.87,56.77,56.77,87
,2017-10-24 03:00,24,56.78,56.83,56.73,56.73,256
,2017-10-24 03:30,24,56.75,56.83,56.69,56.75,352
,2017-10-24 04:00,24,56.75,56.78,56.62,56.75,345
,2017-10-24 04:30,24,56.72,57.15,56.72,57.13,469
,2017-10-24 05:00,24,57.13,57.29,57.13,57.26,340
,2017-10-24 05:30,24,57.26,57.35,57.26,57.34,135
,2017-10-24 06:00,24,57.35,57.37,57.27,57.28,260
,2017-10-24 06:30,24,57.27,57.3,57.16,57.2,169
,2017-10-24 07:00,24,57.19,57.23,57.08,57.16,321
,2017-10-24 07:30,24,57.17,57.25,57.15,57.2,314
,2017-10-24 08:00,24,57.21,57.3,57.09,57.12,233
,2017-10-24 08:30,24,57.11,57.2,57.07,57.09,900
,2017-10-24 09:00,24,57.04,57.26,57.01,57.13,514
,2017-10-24 09:30,24,57.14,57.14,56.85,56.89,713
,2017-10-24 10:00,24,56.88,57.17,56.67,57.12,1445
,2017-10-24 10:30,24,57.12,57.6,57.11,57.45,2248
,2017-10-24 11:00,24,57.46,57.66,57.46,57.6,806
,2017-10-24 11:30,24,57.57,57.6,57.47,57.53,404
,2017-10-24 12:00,24,57.52,57.6,57.51,57.56,553
,2017-10-24 12:30,24,57.55,57.65,57.54,57.63,252
,2017-10-24 13:00,24,57.65,57.77,57.61,57.77,786
,2017-10-24 13:30,24,57.75,57.77,57.7,57.71,366
,2017-10-24 14:00,24,57.73,57.74,57.65,57.7,194
,2017-10-24 14:30,24,57.71,57.73,57.7,57.72,49
,2017-10-24 15:00,24,57.73,57.77,57.72,57.76,61
,2017-10-24 15:30,24,57.74,57.86,57.72,57.81,149
,2017-10-24 16:30,24,57.85,57.88,57.85,57.88,39
,2017-10-24 19:00,25,57.74,57.8,57.74,57.8,79
,2017-10-24 19:30,25,57.78,57.82,57.78,57.81,30
,2017-10-24 20:00,25,57.79,57.8,57.73,57.74,54
,2017-10-24 20:30,25,57.74,57.75,57.71,57.73,62
,2017-10-24 21:00,25,57.72,57.74,57.72,57.74,3
,2017-10-24 21:30,25,57.75,57.75,57.72,57.72,21
,2017-10-24 22:00,25,57.71,57.71,57.71,57.71,20
,2017-10-24 22:30,25,57.73,57.74,57.73,57.74,2
,2017-10-24 23:00,25,57.75,57.75,57.75,57.75,1
,2017-10-24 23:30,25,57.76,57.76,57.74,57.74,11
,2017-10-25 00:00,25,57.75,57.75,57.75,57.75,1
,2017-10-25 00:30,25,57.74,57.74,57.67,57.67,19
,2017-10-25 01:00,25,57.66,57.68,57.65,57.66,76
,2017-10-25 01:30,25,57.67,57.76,57.67,57.7,107
,2017-10-25 02:00,25,57.7,57.82,57.7,57.74,140
,2017-10-25 02:30,25,57.73,57.82,57.68,57.73,113
,2017-10-25 03:00,25,57.72,57.79,57.6,57.68,451
,2017-10-25 03:30,25,57.65,57.66,57.48,57.56,475
,2017-10-25 04:00,25,57.55,57.56,57.42,57.45,809
,2017-10-25 04:30,25,57.47,57.58,57.43,57.57,384
,2017-10-25 05:00,25,57.56,57.66,57.51,57.64,192
,2017-10-25 05:30,25,57.65,57.72,57.61,57.68,337
,2017-10-25 06:00,25,57.71,57.71,57.61,57.62,423
,2017-10-25 06:30,25,57.62,57.67,57.59,57.62,369
,2017-10-25 07:00,25,57.6,57.69,57.6,57.63,211
,2017-10-25 07:30,25,57.6,57.61,57.38,57.51,541
,2017-10-25 08:00,25,57.52,57.58,57.44,57.58,396
,2017-10-25 08:30,25,57.59,57.71,57.57,57.71,740
,2017-10-25 09:00,25,57.7,57.72,57.6,57.6,446
,2017-10-25 09:30,25,57.61,57.95,57.54,57.65,1755
,2017-10-25 10:00,25,57.63,57.65,57.39,57.61,1084
,2017-10-25 10:30,25,57.61,57.61,57.29,57.31,636
,2017-10-25 11:00,25,57.3,57.59,57.24,57.51,720
,2017-10-25 11:30,25,57.51,57.68,57.51,57.56,267
,2017-10-25 12:00,25,57.51,57.52,57.39,57.43,462
,2017-10-25 12:30,25,57.45,57.59,57.44,57.58,133
,2017-10-25 13:00,25,57.6,57.83,57.55,57.8,562
,2017-10-25 13:30,25,57.8,57.8,57.73,57.76,376
,2017-10-25 14:00,25,57.76,57.81,57.75,57.81,110
,2017-10-25 14:30,25,57.79,57.83,57.79,57.81,72
,2017-10-25 15:00,25,57.82,57.82,57.79,57.79,83
,2017-10-25 15:30,25,57.78,57.78,57.74,57.76,32
,2017-10-25 16:00,25,57.72,57.76,57.72,57.76,3
,2017-10-25 16:30,25,57.72,57.72,57.72,57.72,3
,2017-10-25 19:00,26,57.74,57.76,57.73,57.76,7
,2017-10-25 19:30,26,57.73,57.78,57.73,57.78,28
,2017-10-25 20:00,26,57.8,57.81,57.74,57.74,31
,2017-10-25 20:30,26,57.73,57.74,57.69,57.69,13
,2017-10-25 21:00,26,57.68,57.68,57.68,57.68,1
,2017-10-25 21:30,26,57.72,57.72,57.71,57.71,9
,2017-10-25 22:00,26,57.69,57.72,57.67,57.72,25
,2017-10-25 22:30,26,57.72,57.73,57.7,57.72,11
,2017-10-25 23:30,26,57.7,57.7,57.7,57.7,3
,2017-10-26 00:00,26,57.71,57.73,57.71,57.73,3
,2017-10-26 00:30,26,57.7,57.7,57.69,57.69,6
,2017-10-26 01:00,26,57.69,57.71,57.69,57.71,48
,2017-10-26 01:30,26,57.71,57.71,57.62,57.7,66
,2017-10-26 02:00,26,57.71,57.71,57.6,57.65,261
,2017-10-26 02:30,26,57.62,57.71,57.61,57.67,92
,2017-10-26 03:00,26,57.69,57.73,57.57,57.68,401
,2017-10-26 03:30,26,57.68,57.77,57.62,57.63,319
,2017-10-26 04:00,26,57.69,57.72,57.62,57.63,149
,2017-10-26 04:30,26,57.68,57.84,57.65,57.76,293
,2017-10-26 05:00,26,57.76,57.84,57.75,57.84,101
,2017-10-26 05:30,26,57.83,57.83,57.66,57.66,210
,2017-10-26 06:00,26,57.68,57.68,57.61,57.67,97
,2017-10-26 06:30,26,57.68,57.72,57.6,57.68,113
,2017-10-26 07:00,26,57.67,57.73,57.6,57.73,32
,2017-10-26 07:30,26,57.7,57.74,57.62,57.69,133
,2017-10-26 08:00,26,57.7,57.76,57.5,57.52,528
,2017-10-26 08:30,26,57.51,57.57,57.45,57.52,374
,2017-10-26 09:00,26,57.53,57.57,57.42,57.57,270
,2017-10-26 09:30,26,57.6,57.72,57.57,57.71,539
,2017-10-26 10:00,26,57.71,57.97,57.7,57.92,1054
,2017-10-26 10:30,26,57.92,57.93,57.82,57.85,461
,2017-10-26 11:00,26,57.86,57.97,57.84,57.91,421
,2017-10-26 11:30,26,57.92,57.99,57.78,57.98,802
,2017-10-26 12:00,26,57.99,58.13,57.99,58.11,634
,2017-10-26 12:30,26,58.12,58.41,58.1,58.39,618
,2017-10-26 13:00,26,58.39,58.6,58.34,58.6,1524
,2017-10-26 13:30,26,58.59,58.62,58.51,58.53,496
,2017-10-26 14:00,26,58.54,58.58,58.53,58.58,88
,2017-10-26 14:30,26,58.58,58.63,58.57,58.63,220
,2017-10-26 15:00,26,58.63,58.71,58.63,58.7,56
,2017-10-26 15:30,26,58.74,58.78,58.72,58.74,91
,2017-10-26 16:00,26,58.71,58.71,58.64,58.7,43
,2017-10-26 19:00,27,58.63,58.64,58.53,58.58,73
,2017-10-26 19:30,27,58.6,58.65,58.6,58.65,45
,2017-10-26 20:00,27,58.64,58.65,58.64,58.65,8
,2017-10-26 20:30,27,58.68,58.68,58.61,58.62,71
,2017-10-26 21:00,27,58.62,58.64,58.59,58.61,98
,2017-10-26 21:30,27,58.62,58.63,58.59,58.62,100
,2017-10-26 22:00,27,58.61,58.64,58.6,58.6,53
,2017-10-26 22:30,27,58.59,58.59,58.58,58.58,19
,2017-10-26 23:00,27,58.57,58.61,58.57,58.61,23
,2017-10-26 23:30,27,58.61,58.62,58.61,58.61,13
,2017-10-27 00:00,27,58.6,58.63,58.6,58.62,21
,2017-10-27 00:30,27,58.61,58.61,58.56,58.6,49
,2017-10-27 01:00,27,58.61,58.61,58.54,58.56,42
,2017-10-27 01:30,27,58.56,58.6,58.56,58.59,150
,2017-10-27 02:00,27,58.57,58.61,58.43,58.45,526
,2017-10-27 02:30,27,58.45,58.61,58.44,58.55,339
,2017-10-27 03:00,27,58.54,58.6,58.4,58.51,834
,2017-10-27 03:30,27,58.52,58.53,58.39,58.42,480
,2017-10-27 04:00,27,58.43,58.49,58.38,58.39,399
,2017-10-27 04:30,27,58.37,58.42,58.34,58.38,340
,2017-10-27 05:00,27,58.37,58.39,58.32,58.38,240
,2017-10-27 05:30,27,58.36,58.41,58.28,58.39,369
,2017-10-27 06:00,27,58.39,58.42,58.37,58.42,661
,2017-10-27 06:30,27,58.41,58.41,58.25,58.28,194
,2017-10-27 07:00,27,58.3,58.3,58.08,58.19,380
,2017-10-27 07:30,27,58.16,58.44,58.13,58.34,466
,2017-10-27 08:00,27,58.35,58.44,58.27,58.44,805
,2017-10-27 08:30,27,58.42,58.94,58.37,58.93,963
,2017-10-27 09:00,27,58.94,59.16,58.87,59.14,838
,2017-10-27 09:30,27,59.15,59.28,59.04,59.1,1120
,2017-10-27 10:00,27,59.09,59.61,59.09,59.4,1658
,2017-10-27 10:30,27,59.42,59.61,59.35,59.59,860
,2017-10-27 11:00,27,59.61,59.7,59.32,59.38,1307
,2017-10-27 11:30,27,59.4,59.55,59.33,59.48,460
,2017-10-27 12:00,27,59.47,59.49,59.35,59.35,195
,2017-10-27 12:30,27,59.45,59.58,59.45,59.52,260
,2017-10-27 13:00,27,59.54,59.65,59.47,59.57,1540
,2017-10-27 13:30,27,59.57,59.58,59.49,59.55,236
,2017-10-27 14:00,27,59.56,59.6,59.54,59.6,182
,2017-10-27 14:30,27,59.57,59.63,59.54,59.58,71
,2017-10-27 15:00,27,59.58,59.6,59.55,59.6,39
,2017-10-27 15:30,27,59.62,59.8,59.6,59.78,80
,2017-10-29 17:00,30,59.85,59.94,59.61,59.87,648
,2017-10-29 17:30,30,59.85,59.89,59.82,59.89,38
,2017-10-29 18:00,30,59.84,59.85,59.84,59.85,2
,2017-10-29 18:30,30,59.83,59.85,59.81,59.84,11
,2017-10-29 19:00,30,59.81,59.81,59.7,59.7,57
,2017-10-29 19:30,30,59.7,59.71,59.7,59.71,9
,2017-10-29 20:00,30,59.71,59.71,59.66,59.67,5
,2017-10-29 20:30,30,59.69,59.69,59.6,59.65,8
,2017-10-29 21:00,30,59.61,59.61,59.57,59.58,24
,2017-10-29 21:30,30,59.58,59.58,59.57,59.57,5
,2017-10-29 22:00,30,59.53,59.56,59.51,59.55,20
,2017-10-29 22:30,30,59.56,59.59,59.56,59.59,3
,2017-10-29 23:00,30,59.57,59.58,59.57,59.58,6
,2017-10-29 23:30,30,59.6,59.6,59.56,59.56,10
,2017-10-30 00:00,30,59.57,59.58,59.57,59.58,8
,2017-10-30 00:30,30,59.57,59.57,59.57,59.57,1
,2017-10-30 01:00,30,59.56,59.62,59.56,59.62,37
,2017-10-30 01:30,30,59.63,59.69,59.63,59.68,49
,2017-10-30 02:00,30,59.69,59.73,59.62,59.73,89
,2017-10-30 02:30,30,59.72,59.9,59.71,59.9,151
,2017-10-30 03:00,30,59.92,59.92,59.77,59.84,292
,2017-10-30 03:30,30,59.86,59.97,59.81,59.87,403
,2017-10-30 04:00,30,59.86,59.86,59.7,59.7,235
,2017-10-30 04:30,30,59.7,59.75,59.55,59.55,457
,2017-10-30 05:00,30,59.57,59.7,59.57,59.62,72
,2017-10-30 05:30,30,59.59,59.69,59.58,59.67,221
,2017-10-30 06:00,30,59.67,59.8,59.67,59.71,249
,2017-10-30 06:30,30,59.71,59.76,59.65,59.76,167
,2017-10-30 07:00,30,59.76,59.9,59.72,59.9,179
,2017-10-30 07:30,30,59.9,59.9,59.79,59.8,212
,2017-10-30 08:00,30,59.78,60.13,59.77,60,593
,2017-10-30 08:30,30,59.95,60.15,59.86,60.08,965
,2017-10-30 09:00,30,60.06,60.1,59.79,59.87,866
,2017-10-30 09:30,30,59.86,59.91,59.55,59.69,600
,2017-10-30 10:00,30,59.71,59.74,59.56,59.63,669
,2017-10-30 10:30,30,59.59,59.74,59.49,59.73,1229
,2017-10-30 11:00,30,59.74,59.82,59.48,59.69,1164
,2017-10-30 11:30,30,59.71,59.77,59.67,59.75,566
,2017-10-30 12:00,30,59.79,59.84,59.72,59.72,318
,2017-10-30 12:30,30,59.75,59.79,59.73,59.75,118
,2017-10-30 13:00,30,59.76,60.13,59.76,60.1,1097
,2017-10-30 13:30,30,60.11,60.11,60.03,60.03,320
,2017-10-30 14:00,30,60.02,60.06,60.01,60.04,116
,2017-10-30 14:30,30,60.04,60.11,60.03,60.07,155
,2017-10-30 15:00,30,60.08,60.09,60.04,60.05,43
,2017-10-30 15:30,30,60.05,60.05,60.01,60.01,64
,2017-10-30 16:00,30,60.05,60.13,60.04,60.09,12
,2017-10-30 16:30,30,60.09,60.09,60.04,60.04,3
,2017-10-30 19:00,31,60.05,60.07,60.01,60.02,42
,2017-10-30 20:00,31,60.04,60.04,60.01,60.03,54
,2017-10-30 20:30,31,60.03,60.04,60.02,60.02,12
,2017-10-30 21:00,31,59.99,59.99,59.99,59.99,5
,2017-10-30 21:30,31,60.03,60.03,60.03,60.03,5
,2017-10-30 22:00,31,60.03,60.03,59.98,59.98,2
,2017-10-30 22:30,31,60,60,60,60,1
,2017-10-30 23:00,31,59.99,59.99,59.95,59.99,7
,2017-10-30 23:30,31,59.96,59.96,59.96,59.96,1
,2017-10-31 00:00,31,59.94,59.94,59.93,59.94,34
,2017-10-31 00:30,31,59.94,59.96,59.93,59.94,22
,2017-10-31 01:00,31,59.95,60.04,59.95,60.04,9
,2017-10-31 01:30,31,60.04,60.04,59.98,59.99,11
,2017-10-31 02:00,31,60,60.03,59.95,59.96,62
,2017-10-31 02:30,31,60,60.01,59.95,59.95,203
,2017-10-31 03:00,31,59.95,60.08,59.93,59.99,344
,2017-10-31 03:30,31,60,60,59.83,59.88,541
,2017-10-31 04:00,31,59.91,60.02,59.83,60.02,309
,2017-10-31 04:30,31,60.04,60.22,60.04,60.13,750
,2017-10-31 05:00,31,60.13,60.15,60.03,60.08,667
,2017-10-31 05:30,31,60.06,60.09,59.97,59.98,176
,2017-10-31 06:00,31,59.97,60.02,59.87,59.99,375
,2017-10-31 06:30,31,59.97,60.05,59.96,60.03,744
,2017-10-31 07:00,31,60.04,60.04,59.95,60.01,340
,2017-10-31 07:30,31,60.01,60.1,59.92,59.92,1162
,2017-10-31 08:00,31,59.94,60.02,59.88,59.99,971
,2017-10-31 08:30,31,59.99,60.1,59.95,60.02,731
,2017-10-31 09:00,31,60.01,60.1,59.98,60.05,983
,2017-10-31 09:30,31,60.05,60.06,59.96,59.97,857
,2017-10-31 10:00,31,59.95,60.15,59.94,59.96,639
,2017-10-31 10:30,31,59.97,60.1,59.96,60.09,740
,2017-10-31 11:00,31,60.11,60.3,60.11,60.17,1620
,2017-10-31 11:30,31,60.17,60.29,60.15,60.25,602
,2017-10-31 12:00,31,60.25,60.47,60.22,60.44,689
,2017-10-31 12:30,31,60.43,60.63,60.41,60.59,930
,2017-10-31 13:00,31,60.62,60.66,60.37,60.39,1713
,2017-10-31 13:30,31,60.39,60.39,60.31,60.37,383
,2017-10-31 14:00,31,60.39,60.39,60.33,60.34,61
,2017-10-31 14:30,31,60.35,60.37,60.3,60.32,133
,2017-10-31 15:00,31,60.32,60.33,60.29,60.3,110
,2017-10-31 15:30,31,60.31,60.64,60.31,60.6,994
,2017-10-31 16:00,31,60.57,60.57,60.53,60.53,4
,2017-10-31 16:30,31,60.58,60.64,60.58,60.63,13
,2017-10-31 19:00,1,60.55,60.65,60.53,60.62,58
,2017-10-31 19:30,1,60.62,60.67,60.62,60.63,41
,2017-10-31 20:00,1,60.65,60.69,60.65,60.68,55
,2017-10-31 20:30,1,60.71,60.71,60.69,60.7,31
,2017-10-31 21:00,1,60.71,60.72,60.7,60.72,35
,2017-10-31 21:30,1,60.7,60.71,60.7,60.71,9
,2017-10-31 22:00,1,60.7,60.7,60.68,60.68,15
,2017-10-31 22:30,1,60.67,60.67,60.64,60.64,12
,2017-10-31 23:00,1,60.62,60.63,60.62,60.63,4
,2017-10-31 23:30,1,60.6,60.62,60.59,60.62,34
,2017-11-01 00:00,1,60.62,60.64,60.62,60.63,19
,2017-11-01 00:30,1,60.62,60.68,60.59,60.68,42
,2017-11-01 01:00,1,60.67,60.77,60.67,60.76,80
,2017-11-01 01:30,1,60.78,60.78,60.7,60.7,16
,2017-11-01 02:00,1,60.7,60.84,60.7,60.79,75
,2017-11-01 02:30,1,60.77,60.87,60.71,60.81,116
,2017-11-01 03:00,1,60.79,60.9,60.76,60.9,242
,2017-11-01 03:30,1,60.9,61.16,60.89,61.01,1115
,2017-11-01 04:00,1,61.02,61.03,60.85,60.89,784
,2017-11-01 04:30,1,60.91,61.04,60.91,61.02,341
,2017-11-01 05:00,1,61.03,61.13,61,61.07,647
,2017-11-01 05:30,1,61.06,61.15,61.06,61.14,197
,2017-11-01 06:00,1,61.12,61.13,60.96,61,648
,2017-11-01 06:30,1,61.01,61.03,60.94,60.96,429
,2017-11-01 07:00,1,60.97,61.07,60.86,60.98,357
,2017-11-01 07:30,1,60.99,61,60.88,60.89,393
,2017-11-01 08:00,1,60.9,60.96,60.8,60.84,864
,2017-11-01 08:30,1,60.84,60.94,60.83,60.85,631
,2017-11-01 09:00,1,60.85,61.02,60.84,60.94,1921
,2017-11-01 09:30,1,60.95,60.95,60.43,60.49,1657
,2017-11-01 10:00,1,60.47,60.64,60.4,60.43,1177
,2017-11-01 10:30,1,60.43,60.45,60,60.18,1709
,2017-11-01 11:00,1,60.21,60.38,60.17,60.21,1067
,2017-11-01 11:30,1,60.22,60.42,60.14,60.32,879
,2017-11-01 12:00,1,60.31,60.32,60.11,60.13,267
,2017-11-01 12:30,1,60.12,60.15,59.53,59.69,1281
,2017-11-01 13:00,1,59.68,60.03,59.68,59.98,1218
,2017-11-01 13:30,1,59.97,59.98,59.8,59.88,254
,2017-11-01 14:00,1,59.91,59.97,59.91,59.95,77
,2017-11-01 14:30,1,59.94,59.99,59.88,59.99,128
,2017-11-01 15:00,1,59.99,60,59.92,59.96,104
,2017-11-01 15:30,1,59.98,59.99,59.95,59.99,104
,2017-11-01 16:00,1,59.98,59.98,59.98,59.98,3
,2017-11-01 16:30,1,59.98,59.98,59.97,59.97,3
,2017-11-01 19:00,2,59.97,60.03,59.97,59.99,16
,2017-11-01 19:30,2,59.98,60.09,59.98,60.09,70
,2017-11-01 20:00,2,60.08,60.15,60.04,60.13,38
,2017-11-01 20:30,2,60.16,60.16,60.1,60.12,67
,2017-11-01 21:00,2,60.12,60.14,60.11,60.14,14
,2017-11-01 21:30,2,60.14,60.14,60.11,60.12,18
,2017-11-01 22:00,2,60.1,60.1,60.06,60.06,40
,2017-11-01 22:30,2,60.07,60.07,60.03,60.03,2
,2017-11-01 23:00,2,60.04,60.04,60.03,60.03,37
,2017-11-01 23:30,2,60.01,60.01,60.01,60.01,1
,2017-11-02 00:00,2,60.04,60.04,60.04,60.04,2
,2017-11-02 00:30,2,60,60,59.98,59.99,22
,2017-11-02 01:00,2,60.02,60.05,59.98,60.03,45
,2017-11-02 01:30,2,60.05,60.12,60.05,60.12,48
,2017-11-02 02:00,2,60.12,60.13,59.97,60.07,103
,2017-11-02 02:30,2,60.06,60.1,59.77,59.84,304
,2017-11-02 03:00,2,59.82,59.89,59.71,59.76,486
,2017-11-02 03:30,2,59.77,59.82,59.62,59.65,509
,2017-11-02 04:00,2,59.66,59.89,59.59,59.83,584
,2017-11-02 04:30,2,59.82,60,59.82,59.99,326
,2017-11-02 05:00,2,59.97,60.01,59.79,59.84,371
,2017-11-02 05:30,2,59.83,59.85,59.74,59.81,278
,2017-11-02 06:00,2,59.8,59.84,59.62,59.7,702
,2017-11-02 06:30,2,59.69,59.77,59.64,59.66,290
,2017-11-02 07:00,2,59.65,59.86,59.63,59.78,507
,2017-11-02 07:30,2,59.78,59.8,59.65,59.79,440
,2017-11-02 08:00,2,59.8,59.86,59.7,59.78,580
,2017-11-02 08:30,2,59.83,59.93,59.72,59.76,626
,2017-11-02 09:00,2,59.74,59.94,59.65,59.88,800
,2017-11-02 09:30,2,59.87,60.12,59.86,60.03,744
,2017-11-02 10:00,2,60.05,60.06,59.84,59.88,491
,2017-11-02 10:30,2,59.88,60.04,59.87,59.93,804
,2017-11-02 11:00,2,59.92,60.15,59.87,59.97,1212
,2017-11-02 11:30,2,59.99,60.14,59.87,60.08,677
,2017-11-02 12:00,2,60.08,60.13,60,60.12,445
,2017-11-02 12:30,2,60.13,60.25,60,60.13,1018
,2017-11-02 13:00,2,60.12,60.15,60,60.1,582
,2017-11-02 13:30,2,60.1,60.13,60.05,60.13,222
,2017-11-02 14:00,2,60.14,60.17,60.13,60.13,114
,2017-11-02 14:30,2,60.14,60.32,60.13,60.24,223
,2017-11-02 15:00,2,60.26,60.28,60.25,60.28,48
,2017-11-02 15:30,2,60.3,60.3,60.23,60.23,12
,2017-11-02 16:00,2,60.2,60.2,60.19,60.19,3
,2017-11-02 16:30,2,60.18,60.18,60.18,60.18,2
,2017-11-02 19:00,3,60.21,60.41,60.21,60.32,62
,2017-11-02 19:30,3,60.31,60.32,60.29,60.31,12
,2017-11-02 20:00,3,60.32,60.39,60.29,60.39,51
,2017-11-02 20:30,3,60.37,60.37,60.32,60.32,5
,2017-11-02 21:00,3,60.33,60.33,60.32,60.32,5
,2017-11-02 21:30,3,60.31,60.31,60.3,60.3,4
,2017-11-02 22:00,3,60.29,60.31,60.29,60.3,6
,2017-11-02 22:30,3,60.32,60.34,60.32,60.32,63
,2017-11-02 23:30,3,60.34,60.38,60.34,60.37,81
,2017-11-03 00:30,3,60.28,60.28,60.23,60.27,36
,2017-11-03 01:00,3,60.27,60.27,60.23,60.23,29
,2017-11-03 01:30,3,60.23,60.26,60.22,60.26,46
,2017-11-03 02:00,3,60.28,60.28,60.1,60.16,167
,2017-11-03 02:30,3,60.21,60.22,60.15,60.16,61
,2017-11-03 03:00,3,60.17,60.35,60.17,60.22,251
,2017-11-03 03:30,3,60.21,60.6,60.21,60.44,800
,2017-11-03 04:00,3,60.44,60.53,60.38,60.39,487
,2017-11-03 04:30,3,60.36,60.4,60.25,60.25,450
,2017-11-03 05:00,3,60.25,60.42,60.25,60.35,158
,2017-11-03 05:30,3,60.34,60.37,60.3,60.3,202
,2017-11-03 06:00,3,60.3,60.31,60.16,60.22,191
,2017-11-03 06:30,3,60.2,60.29,60.19,60.28,348
,2017-11-03 07:00,3,60.3,60.4,60.27,60.31,281
,2017-11-03 07:30,3,60.32,60.41,60.22,60.26,474
,2017-11-03 08:00,3,60.26,60.56,60.23,60.49,1368
,2017-11-03 08:30,3,60.49,60.6,60.35,60.44,709
,2017-11-03 09:00,3,60.44,60.48,60.28,60.41,465
,2017-11-03 09:30,3,60.41,60.5,60.22,60.38,563
,2017-11-03 10:00,3,60.38,60.44,60.09,60.17,1055
,2017-11-03 10:30,3,60.19,60.41,60.17,60.41,621
,2017-11-03 11:00,3,60.42,60.69,60.37,60.69,1061
,2017-11-03 11:30,3,60.7,60.88,60.61,60.62,1408
,2017-11-03 12:00,3,60.63,60.91,60.63,60.89,806
,2017-11-03 12:30,3,60.89,61.33,60.89,61.28,1890
,2017-11-03 13:00,3,61.33,61.56,61.29,61.54,2001
,2017-11-03 13:30,3,61.53,61.65,61.51,61.64,1475
,2017-11-03 14:00,3,61.61,61.64,61.56,61.58,353
,2017-11-03 14:30,3,61.59,61.6,61.51,61.6,109
,2017-11-03 15:00,3,61.62,61.64,61.54,61.57,79
,2017-11-03 15:30,3,61.63,61.63,61.55,61.59,47
,2017-11-03 16:00,3,61.55,61.55,61.5,61.5,42
,2017-11-03 16:30,3,61.49,61.5,61.45,61.5,33
,2017-11-05 17:00,6,61.51,61.87,61.51,61.84,73
,2017-11-05 17:30,6,61.78,61.81,61.73,61.74,103
,2017-11-05 18:00,6,61.74,61.78,61.68,61.68,60
,2017-11-05 18:30,6,61.67,61.72,61.67,61.69,29
,2017-11-05 19:00,6,61.7,61.81,61.68,61.81,48
,2017-11-05 19:30,6,61.75,61.75,61.73,61.73,4
,2017-11-05 20:00,6,61.72,61.73,61.72,61.73,5
,2017-11-05 20:30,6,61.71,61.73,61.59,61.66,124
,2017-11-05 21:00,6,61.65,61.72,61.65,61.71,43
,2017-11-05 21:30,6,61.71,61.73,61.71,61.73,6
,2017-11-05 22:00,6,61.71,61.71,61.67,61.67,57
,2017-11-05 22:30,6,61.67,61.73,61.65,61.73,86
,2017-11-05 23:00,6,61.71,61.72,61.7,61.72,28
,2017-11-05 23:30,6,61.73,61.83,61.71,61.83,41
,2017-11-06 00:00,6,61.82,61.88,61.8,61.88,34
,2017-11-06 00:30,6,61.85,61.85,61.77,61.77,49
,2017-11-06 01:00,6,61.78,61.89,61.78,61.89,112
,2017-11-06 01:30,6,61.9,62.3,61.88,62.13,467
,2017-11-06 02:00,6,62.09,62.09,61.87,62,437
,2017-11-06 02:30,6,61.99,62,61.87,61.87,477
,2017-11-06 03:00,6,61.87,61.91,61.75,61.8,585
,2017-11-06 03:30,6,61.78,61.83,61.65,61.8,388
,2017-11-06 04:00,6,61.78,61.92,61.69,61.89,133
,2017-11-06 04:30,6,61.89,61.91,61.83,61.85,433
,2017-11-06 05:00,6,61.84,61.84,61.75,61.78,482
,2017-11-06 05:30,6,61.79,61.86,61.76,61.85,430
,2017-11-06 06:00,6,61.86,61.96,61.83,61.92,362
,2017-11-06 06:30,6,61.91,62.03,61.87,61.94,199
,2017-11-06 07:00,6,61.91,61.96,61.81,61.85,355
,2017-11-06 07:30,6,61.85,61.94,61.75,61.76,291
,2017-11-06 08:00,6,61.75,61.86,61.62,61.77,938
,2017-11-06 08:30,6,61.76,61.88,61.67,61.84,751
,2017-11-06 09:00,6,61.85,62.04,61.81,62.02,602
,2017-11-06 09:30,6,62.02,62.34,62.02,62.28,1404
,2017-11-06 10:00,6,62.28,63,62.24,63,2439
,2017-11-06 10:30,6,63.03,63.38,62.86,63.23,2181
,2017-11-06 11:00,6,63.27,63.28,63.08,63.19,920
,2017-11-06 11:30,6,63.15,63.27,63.1,63.2,890
,2017-11-06 12:00,6,63.2,63.5,63.14,63.38,803
,2017-11-06 12:30,6,63.38,63.57,63.35,63.43,500
,2017-11-06 13:00,6,63.44,63.8,63.41,63.6,1833
,2017-11-06 13:30,6,63.59,63.59,63.42,63.54,575
,2017-11-06 14:00,6,63.57,63.61,63.54,63.59,107
,2017-11-06 14:30,6,63.57,63.65,63.56,63.62,145
,2017-11-06 15:00,6,63.62,63.63,63.55,63.55,162
,2017-11-06 15:30,6,63.55,63.55,63.43,63.44,84
,2017-11-06 16:00,6,63.44,63.48,63.42,63.48,5
,2017-11-06 19:00,7,63.42,63.5,63.42,63.42,46
,2017-11-06 19:30,7,63.45,63.5,63.45,63.49,7
,2017-11-06 20:00,7,63.5,63.53,63.46,63.46,51
,2017-11-06 20:30,7,63.45,63.54,63.45,63.54,31
,2017-11-06 21:00,7,63.53,63.57,63.52,63.54,65
,2017-11-06 21:30,7,63.55,63.59,63.55,63.59,12
,2017-11-06 22:00,7,63.59,63.6,63.57,63.58,39
,2017-11-06 22:30,7,63.58,63.59,63.58,63.59,2
,2017-11-06 23:00,7,63.57,63.6,63.55,63.6,38
,2017-11-06 23:30,7,63.6,63.63,63.57,63.57,39
,2017-11-07 00:00,7,63.57,63.65,63.57,63.64,18
,2017-11-07 00:30,7,63.64,63.64,63.59,63.61,81
,2017-11-07 01:00,7,63.6,63.68,63.57,63.67,108
,2017-11-07 01:30,7,63.67,63.73,63.61,63.73,138
,2017-11-07 02:00,7,63.71,63.91,63.67,63.79,1056
,2017-11-07 02:30,7,63.8,63.98,63.57,63.6,1358
,2017-11-07 03:00,7,63.6,63.67,63.36,63.39,1228
,2017-11-07 03:30,7,63.39,63.47,63.24,63.4,755
,2017-11-07 04:00,7,63.41,63.56,63.34,63.35,560
,2017-11-07 04:30,7,63.38,63.66,63.37,63.58,331
,2017-11-07 05:00,7,63.57,63.57,63.47,63.52,329
,2017-11-07 05:30,7,63.52,63.53,63.44,63.44,210
,2017-11-07 06:00,7,63.44,63.46,63.34,63.35,870
,2017-11-07 06:30,7,63.35,63.44,63.33,63.4,606
,2017-11-07 07:00,7,63.4,63.56,63.35,63.51,533
,2017-11-07 07:30,7,63.49,63.53,63.38,63.51,658
,2017-11-07 08:00,7,63.5,63.59,63.31,63.35,793
,2017-11-07 08:30,7,63.37,63.4,63.19,63.19,985
,2017-11-07 09:00,7,63.18,63.45,63.08,63.23,1138
,2017-11-07 09:30,7,63.23,63.47,63.04,63.45,2151
,2017-11-07 10:00,7,63.45,63.59,63.12,63.21,1931
,2017-11-07 10:30,7,63.21,63.31,63.12,63.12,974
,2017-11-07 11:00,7,63.12,63.33,63.12,63.21,518
,2017-11-07 11:30,7,63.22,63.27,63.19,63.23,406
,2017-11-07 12:00,7,63.25,63.31,63.19,63.19,249
,2017-11-07 12:30,7,63.19,63.27,63.16,63.17,247
,2017-11-07 13:00,7,63.18,63.26,63.05,63.24,1246
,2017-11-07 13:30,7,63.24,63.28,63.23,63.27,139
,2017-11-07 14:00,7,63.26,63.31,63.19,63.2,72
,2017-11-07 14:30,7,63.2,63.26,63.15,63.26,121
,2017-11-07 15:00,7,63.27,63.32,63.26,63.32,99
,2017-11-07 15:30,7,63.27,63.28,63.02,63.04,140
,2017-11-07 19:00,8,63.18,63.28,63.17,63.26,80
,2017-11-07 19:30,8,63.26,63.29,63.21,63.21,16
,2017-11-07 20:00,8,63.16,63.19,63.16,63.19,8
,2017-11-07 20:30,8,63.19,63.19,63.09,63.1,55
,2017-11-07 21:00,8,63.1,63.12,63.09,63.09,99
,2017-11-07 21:30,8,63.06,63.08,63.05,63.05,15
,2017-11-07 22:00,8,63.09,63.09,63.08,63.08,3
,2017-11-07 22:30,8,63.03,63.07,63.03,63.07,6
,2017-11-07 23:00,8,63.07,63.07,63.03,63.03,9
,2017-11-07 23:30,8,63.03,63.03,62.96,62.97,119
,2017-11-08 00:00,8,62.92,62.92,62.81,62.81,89
,2017-11-08 00:30,8,62.84,62.88,62.81,62.82,60
,2017-11-08 01:00,8,62.82,62.93,62.8,62.93,725
,2017-11-08 01:30,8,62.93,62.97,62.89,62.96,146
,2017-11-08 02:00,8,62.97,63.2,62.97,63.16,353
,2017-11-08 02:30,8,63.16,63.24,63,63.08,586
,2017-11-08 03:00,8,63.07,63.29,63.06,63.23,609
,2017-11-08 03:30,8,63.22,63.22,63.09,63.19,493
,2017-11-08 04:00,8,63.19,63.31,63.18,63.23,233
,2017-11-08 04:30,8,63.24,63.29,63.06,63.15,349
,2017-11-08 05:00,8,63.15,63.16,62.97,62.97,303
,2017-11-08 05:30,8,62.98,62.99,62.87,62.9,803
,2017-11-08 06:00,8,62.89,62.94,62.85,62.94,524
,2017-11-08 06:30,8,62.93,63.05,62.92,62.93,628
,2017-11-08 07:00,8,62.93,63.01,62.93,62.94,406
,2017-11-08 07:30,8,62.92,63.04,62.87,63.03,684
,2017-11-08 08:00,8,63.04,63.06,62.9,62.92,870
,2017-11-08 08:30,8,62.91,62.94,62.7,62.8,885
,2017-11-08 09:00,8,62.8,62.96,62.68,62.81,1303
,2017-11-08 09:30,8,62.79,62.86,62.52,62.83,2882
,2017-11-08 10:00,8,62.83,63.33,62.83,63.15,2634
,2017-11-08 10:30,8,63.14,63.3,63.07,63.18,1037
,2017-11-08 11:00,8,63.18,64.13,63.18,63.97,1993
,2017-11-08 11:30,8,63.98,64.04,62.82,62.94,1930
,2017-11-08 12:00,8,62.98,63.08,62.65,62.98,1027
,2017-11-08 12:30,8,62.95,63.4,62.95,63.28,846
,2017-11-08 13:00,8,63.28,63.3,62.83,63.01,1725
,2017-11-08 13:30,8,63.01,63.01,62.89,62.93,697
,2017-11-08 14:00,8,62.94,63,62.92,62.94,42
,2017-11-08 14:30,8,62.98,63,62.96,63,86
,2017-11-08 15:00,8,63.01,63.04,63,63.03,55
,2017-11-08 15:30,8,63.02,63.05,63.01,63.03,34
,2017-11-08 16:30,8,63.02,63.02,63.02,63.02,1
,2017-11-08 19:00,9,63.05,63.12,63.04,63.12,80
,2017-11-08 19:30,9,63.13,63.19,63.13,63.18,30
,2017-11-08 20:00,9,63.18,63.23,63.18,63.21,51
,2017-11-08 20:30,9,63.23,63.23,63.15,63.18,19
,2017-11-08 21:00,9,63.19,63.22,63.15,63.17,41
,2017-11-08 21:30,9,63.15,63.15,63.14,63.14,45
,2017-11-08 22:00,9,63.14,63.15,63.14,63.15,3
,2017-11-08 22:30,9,63.13,63.13,63.12,63.12,20
,2017-11-08 23:00,9,63.11,63.12,63.02,63.02,130
,2017-11-08 23:30,9,62.97,63.08,62.92,62.98,127
,2017-11-09 00:00,9,63.03,63.09,63.03,63.09,128
,2017-11-09 00:30,9,63.09,63.14,63.08,63.09,131
,2017-11-09 01:00,9,63.08,63.19,63.08,63.17,97
,2017-11-09 01:30,9,63.16,63.19,63.11,63.16,64
,2017-11-09 02:00,9,63.15,63.19,63.03,63.08,218
,2017-11-09 02:30,9,63.04,63.15,62.87,62.94,1036
,2017-11-09 03:00,9,62.96,63.1,62.93,63.1,366
,2017-11-09 03:30,9,63.11,63.22,62.99,62.99,453
,2017-11-09 04:00,9,63,63.06,62.94,63.06,142
,2017-11-09 04:30,9,63.07,63.24,63.03,63.22,289
,2017-11-09 05:00,9,63.22,63.35,63.17,63.22,338
,2017-11-09 05:30,9,63.22,63.24,63.14,63.21,167
,2017-11-09 06:00,9,63.19,63.19,63.06,63.08,387
,2017-11-09 06:30,9,63.08,63.18,62.99,63.04,186
,2017-11-09 07:00,9,63.03,63.12,62.91,63.07,443
,2017-11-09 07:30,9,63.12,63.17,63.05,63.15,527
,2017-11-09 08:00,9,63.15,63.27,62.96,63.09,889
,2017-11-09 08:30,9,63.1,63.18,62.96,63.11,662
,2017-11-09 09:00,9,63.12,63.58,63.12,63.44,2443
,2017-11-09 09:30,9,63.46,63.79,63.45,63.67,1392
,2017-11-09 10:00,9,63.7,63.79,63.24,63.64,2593
,2017-11-09 10:30,9,63.64,63.69,63.35,63.41,864
,2017-11-09 11:00,9,63.4,63.62,63.4,63.47,935
,2017-11-09 11:30,9,63.49,63.64,63.36,63.57,477
,2017-11-09 12:00,9,63.6,63.7,63.5,63.51,556
,2017-11-09 12:30,9,63.49,63.59,63.46,63.59,335
,2017-11-09 13:00,9,63.6,63.68,63.46,63.46,1323
,2017-11-09 13:30,9,63.48,63.48,63.41,63.43,274
,2017-11-09 14:00,9,63.44,63.47,63.4,63.43,113
,2017-11-09 14:30,9,63.43,63.44,63.39,63.41,52
,2017-11-09 15:00,9,63.39,63.44,63.39,63.43,87
,2017-11-09 15:30,9,63.42,63.42,63.36,63.36,29
,2017-11-09 16:00,9,63.44,63.48,63.42,63.48,8
,2017-11-09 16:30,9,63.36,63.41,63.36,63.36,7
,2017-11-09 19:00,10,63.38,63.4,63.38,63.39,10
,2017-11-09 19:30,10,63.41,63.42,63.39,63.39,6
,2017-11-09 20:00,10,63.33,63.34,63.33,63.34,2
,2017-11-09 20:30,10,63.34,63.36,63.33,63.33,30
,2017-11-09 21:00,10,63.32,63.35,63.3,63.31,68
,2017-11-09 21:30,10,63.31,63.31,63.27,63.27,103
,2017-11-09 22:00,10,63.28,63.28,63.27,63.27,3
,2017-11-09 22:30,10,63.29,63.32,63.29,63.31,35
,2017-11-09 23:00,10,63.33,63.38,63.33,63.38,8
,2017-11-09 23:30,10,63.38,63.39,63.36,63.37,40
,2017-11-10 00:00,10,63.37,63.39,63.37,63.39,57
,2017-11-10 00:30,10,63.38,63.38,63.35,63.35,20
,2017-11-10 01:00,10,63.32,63.36,63.3,63.31,31
,2017-11-10 01:30,10,63.3,63.37,63.25,63.33,117
,2017-11-10 02:00,10,63.36,63.51,63.28,63.51,740
,2017-11-10 02:30,10,63.49,63.58,63.47,63.54,552
,2017-11-10 03:00,10,63.54,63.64,63.46,63.57,473
,2017-11-10 03:30,10,63.58,63.72,63.56,63.7,337
,2017-11-10 04:00,10,63.68,63.79,63.62,63.65,605
,2017-11-10 04:30,10,63.65,63.66,63.55,63.64,147
,2017-11-10 05:00,10,63.64,63.65,63.5,63.52,270
,2017-11-10 05:30,10,63.53,63.66,63.48,63.6,211
,2017-11-10 06:00,10,63.6,63.6,63.48,63.56,359
,2017-11-10 06:30,10,63.56,63.63,63.55,63.62,231
,2017-11-10 07:00,10,63.63,63.75,63.61,63.65,573
,2017-11-10 07:30,10,63.73,63.79,63.63,63.71,182
,2017-11-10 08:00,10,63.7,63.7,63.54,63.58,347
,2017-11-10 08:30,10,63.58,63.66,63.5,63.6,398
,2017-11-10 09:00,10,63.61,63.64,63.5,63.62,362
,2017-11-10 09:30,10,63.66,63.83,63.58,63.79,1307
,2017-11-10 10:00,10,63.77,63.8,63.59,63.72,890
,2017-11-10 10:30,10,63.71,63.72,63.46,63.49,1380
,2017-11-10 11:00,10,63.51,63.52,63.02,63.03,1366
,2017-11-10 11:30,10,63.03,63.36,63.02,63.31,484
,2017-11-10 12:00,10,63.29,63.37,63.1,63.32,456
,2017-11-10 12:30,10,63.31,63.4,63.26,63.33,159
,2017-11-10 13:00,10,63.39,63.51,63.19,63.22,954
,2017-11-10 13:30,10,63.21,63.32,63.19,63.31,403
,2017-11-10 14:00,10,63.34,63.37,63.3,63.3,47
,2017-11-10 14:30,10,63.33,63.34,63.28,63.28,61
,2017-11-10 15:00,10,63.3,63.34,63.29,63.31,21
,2017-11-10 15:30,10,63.34,63.39,63.31,63.37,29
,2017-11-10 16:30,10,63.34,63.34,63.34,63.34,1
,2017-11-12 17:00,13,63.38,63.44,63.38,63.44,25
,2017-11-12 17:30,13,63.39,63.4,63.39,63.39,12
,2017-11-12 18:00,13,63.36,63.36,63.3,63.3,15
,2017-11-12 18:30,13,63.33,63.34,63.32,63.34,6
,2017-11-12 19:00,13,63.34,63.36,63.33,63.36,20
,2017-11-12 19:30,13,63.33,63.33,63.29,63.29,65
,2017-11-12 20:00,13,63.27,63.28,63.26,63.28,11
,2017-11-12 20:30,13,63.24,63.29,63.24,63.29,25
,2017-11-12 21:00,13,63.26,63.26,63.21,63.22,20
,2017-11-12 21:30,13,63.23,63.24,63.21,63.23,26
,2017-11-12 22:00,13,63.22,63.22,63.21,63.21,11
,2017-11-12 22:30,13,63.23,63.23,63.22,63.22,3
,2017-11-12 23:00,13,63.23,63.23,63.23,63.23,1
,2017-11-12 23:30,13,63.24,63.25,63.24,63.24,6
,2017-11-13 00:00,13,63.24,63.25,63.2,63.2,32
,2017-11-13 00:30,13,63.2,63.21,63.16,63.21,80
,2017-11-13 01:00,13,63.21,63.29,63.21,63.29,45
,2017-11-13 01:30,13,63.29,63.29,63.2,63.21,129
,2017-11-13 02:00,13,63.16,63.19,63.03,63.05,676
,2017-11-13 02:30,13,63.05,63.25,63.05,63.14,502
,2017-11-13 03:00,13,63.16,63.29,63.07,63.16,436
,2017-11-13 03:30,13,63.16,63.19,63.07,63.09,724
,2017-11-13 04:00,13,63.09,63.09,62.94,62.99,1638
,2017-11-13 04:30,13,62.99,63.17,62.95,63.15,484
,2017-11-13 05:00,13,63.14,63.27,63.13,63.15,395
,2017-11-13 05:30,13,63.15,63.38,63.15,63.38,297
,2017-11-13 06:00,13,63.38,63.47,63.24,63.24,331
,2017-11-13 06:30,13,63.29,63.33,63.22,63.26,74
,2017-11-13 07:00,13,63.25,63.41,63.22,63.39,234
,2017-11-13 07:30,13,63.37,63.37,63.18,63.23,179
,2017-11-13 08:00,13,63.24,63.41,63.15,63.27,600
,2017-11-13 08:30,13,63.26,63.27,63.08,63.23,860
,2017-11-13 09:00,13,63.26,63.47,63.19,63.3,1316
,2017-11-13 09:30,13,63.3,63.33,63.2,63.33,554
,2017-11-13 10:00,13,63.34,63.38,63.19,63.24,983
,2017-11-13 10:30,13,63.26,63.26,62.48,62.92,3042
,2017-11-13 11:00,13,62.93,63.17,62.93,62.98,666
,2017-11-13 11:30,13,62.98,63.1,62.96,63.07,320
,2017-11-13 12:00,13,63.06,63.09,62.91,62.94,444
,2017-11-13 12:30,13,62.96,63,62.88,63,246
,2017-11-13 13:00,13,63.01,63.08,62.92,62.99,1157
,2017-11-13 13:30,13,63,63.05,62.94,62.95,276
,2017-11-13 14:00,13,62.94,62.95,62.89,62.94,88
,2017-11-13 14:30,13,62.92,62.92,62.88,62.89,225
,2017-11-13 15:00,13,62.92,62.94,62.91,62.92,199
,2017-11-13 15:30,13,62.91,62.91,62.91,62.91,1
,2017-11-13 16:00,13,62.9,62.9,62.9,62.9,10
,2017-11-13 19:00,14,62.86,62.92,62.86,62.9,64
,2017-11-13 19:30,14,62.93,62.94,62.93,62.94,4
,2017-11-13 20:00,14,62.89,62.89,62.74,62.74,63
,2017-11-13 20:30,14,62.75,62.78,62.72,62.75,56
,2017-11-13 21:00,14,62.74,62.77,62.73,62.74,31
,2017-11-13 21:30,14,62.75,62.77,62.75,62.77,14
,2017-11-13 22:00,14,62.75,62.76,62.75,62.76,13
,2017-11-13 22:30,14,62.74,62.74,62.74,62.74,4
,2017-11-13 23:00,14,62.74,62.75,62.74,62.75,14
,2017-11-13 23:30,14,62.76,62.76,62.76,62.76,4
,2017-11-14 00:00,14,62.76,62.77,62.76,62.77,12
,2017-11-14 00:30,14,62.73,62.74,62.67,62.67,80
,2017-11-14 01:00,14,62.69,62.7,62.6,62.7,39
,2017-11-14 01:30,14,62.68,62.69,62.64,62.69,43
,2017-11-14 02:00,14,62.68,62.78,62.65,62.75,303
,2017-11-14 02:30,14,62.74,62.87,62.66,62.86,299
,2017-11-14 03:00,14,62.85,62.85,62.66,62.76,489
,2017-11-14 03:30,14,62.76,62.92,62.76,62.88,536
,2017-11-14 04:00,14,62.88,62.88,62.76,62.77,304
,2017-11-14 04:30,14,62.77,62.78,62.65,62.74,886
,2017-11-14 05:00,14,62.75,62.82,62.73,62.8,464
,2017-11-14 05:30,14,62.8,62.8,62.59,62.61,597
,2017-11-14 06:00,14,62.59,62.66,62.57,62.59,87
,2017-11-14 06:30,14,62.61,62.69,62.56,62.63,553
,2017-11-14 07:00,14,62.64,62.64,62.49,62.56,470
,2017-11-14 07:30,14,62.55,62.63,62.51,62.58,468
,2017-11-14 08:00,14,62.6,62.77,62.59,62.77,735
,2017-11-14 08:30,14,62.75,62.75,62.16,62.25,2595
,2017-11-14 09:00,14,62.25,62.33,61.81,61.83,2070
,2017-11-14 09:30,14,61.84,61.84,61.19,61.34,3859
,2017-11-14 10:00,14,61.34,61.58,61.15,61.32,3570
,2017-11-14 10:30,14,61.31,61.68,61.26,61.53,1671
,2017-11-14 11:00,14,61.54,61.7,61.48,61.61,635
,2017-11-14 11:30,14,61.61,61.72,61.59,61.66,490
,2017-11-14 12:00,14,61.65,61.9,61.65,61.77,543
,2017-11-14 12:30,14,61.76,61.78,61.59,61.65,631
,2017-11-14 13:00,14,61.65,61.88,61.62,61.87,900
,2017-11-14 13:30,14,61.86,61.95,61.84,61.91,663
,2017-11-14 14:00,14,61.91,61.96,61.78,61.78,557
,2017-11-14 14:30,14,61.79,61.8,61.5,61.51,273
,2017-11-14 15:00,14,61.51,61.52,61.36,61.45,293
,2017-11-14 15:30,14,61.45,61.47,60.91,61.09,485
,2017-11-14 16:00,14,61.11,61.13,61.11,61.11,4
,2017-11-14 16:30,14,61.2,61.2,61.2,61.2,1
,2017-11-14 19:00,15,61.17,61.21,61.15,61.15,83
,2017-11-14 19:30,15,61.14,61.16,61.1,61.15,13
,2017-11-14 20:00,15,61.15,61.18,61.12,61.13,47
,2017-11-14 20:30,15,61.13,61.17,61.13,61.17,37
,2017-11-14 21:00,15,61.15,61.21,61.13,61.2,41
,2017-11-14 21:30,15,61.18,61.18,61.11,61.11,37
,2017-11-14 22:00,15,61.12,61.14,61.11,61.14,27
,2017-11-14 22:30,15,61.11,61.11,61.03,61.04,30
,2017-11-14 23:00,15,61.04,61.08,60.99,61.08,65
,2017-11-14 23:30,15,61.09,61.11,61.09,61.11,7
,2017-11-15 00:00,15,61.11,61.11,61.06,61.1,95
,2017-11-15 00:30,15,61.1,61.12,61.05,61.08,153
,2017-11-15 01:00,15,61.11,61.22,61.11,61.16,262
,2017-11-15 01:30,15,61.2,61.28,61.2,61.22,132
,2017-11-15 02:00,15,61.23,61.34,61.22,61.31,296
,2017-11-15 02:30,15,61.33,61.4,61.29,61.33,655
,2017-11-15 03:00,15,61.32,61.45,61.29,61.38,567
,2017-11-15 03:30,15,61.38,61.4,61.26,61.26,294
,2017-11-15 04:00,15,61.25,61.3,61.08,61.15,568
,2017-11-15 04:30,15,61.15,61.23,61.13,61.2,304
,2017-11-15 05:00,15,61.2,61.21,61.1,61.12,192
,2017-11-15 05:30,15,61.13,61.25,61.12,61.25,521
,2017-11-15 06:00,15,61.28,61.3,61.16,61.19,425
,2017-11-15 06:30,15,61.19,61.23,61.13,61.2,115
,2017-11-15 07:00,15,61.22,61.3,61.21,61.26,225
,2017-11-15 07:30,15,61.25,61.31,61.15,61.23,886
,2017-11-15 08:00,15,61.27,61.46,61.23,61.42,869
,2017-11-15 08:30,15,61.38,61.46,61.26,61.3,539
,2017-11-15 09:00,15,61.3,61.3,61.21,61.3,722
,2017-11-15 09:30,15,61.29,61.45,61,61.4,2781
,2017-11-15 10:00,15,61.41,61.65,61.38,61.6,1809
,2017-11-15 10:30,15,61.62,61.77,61.45,61.56,1316
,2017-11-15 11:00,15,61.57,61.61,61.52,61.56,155
,2017-11-15 11:30,15,61.54,61.68,61.54,61.64,145
,2017-11-15 12:00,15,61.66,61.74,61.59,61.69,140
,2017-11-15 12:30,15,61.7,61.7,61.47,61.53,443
,2017-11-15 13:00,15,61.56,61.65,61.5,61.55,611
,2017-11-15 13:30,15,61.54,61.57,61.52,61.55,254
,2017-11-15 14:00,15,61.54,61.57,61.53,61.54,171
,2017-11-15 14:30,15,61.56,61.57,61.52,61.53,500
,2017-11-15 15:00,15,61.51,61.52,61.5,61.52,9
,2017-11-15 15:30,15,61.55,61.58,61.54,61.57,95
,2017-11-15 16:00,15,61.59,61.61,61.59,61.61,25
,2017-11-15 19:00,16,61.59,61.59,61.54,61.57,26
,2017-11-15 19:30,16,61.59,61.63,61.59,61.63,4
,2017-11-15 20:00,16,61.64,61.65,61.63,61.65,12
,2017-11-15 20:30,16,61.66,61.66,61.64,61.64,9
,2017-11-15 21:00,16,61.64,61.64,61.61,61.63,13
,2017-11-15 21:30,16,61.64,61.66,61.64,61.65,16
,2017-11-15 22:00,16,61.66,61.67,61.66,61.67,16
,2017-11-15 22:30,16,61.67,61.68,61.66,61.67,34
,2017-11-15 23:00,16,61.69,61.69,61.66,61.69,8
,2017-11-15 23:30,16,61.67,61.71,61.67,61.71,12
,2017-11-16 00:00,16,61.71,61.71,61.7,61.71,24
,2017-11-16 00:30,16,61.7,61.74,61.7,61.74,5
,2017-11-16 01:00,16,61.69,61.69,61.63,61.63,7
,2017-11-16 01:30,16,61.69,61.82,61.69,61.8,134
,2017-11-16 02:00,16,61.82,61.82,61.69,61.78,272
,2017-11-16 02:30,16,61.78,61.81,61.62,61.66,549
,2017-11-16 03:00,16,61.65,61.69,61.54,61.54,240
,2017-11-16 03:30,16,61.56,61.6,61.41,61.46,719
,2017-11-16 04:00,16,61.43,61.5,61.32,61.4,685
,2017-11-16 04:30,16,61.41,61.51,61.39,61.47,167
,2017-11-16 05:00,16,61.47,61.52,61.32,61.38,273
,2017-11-16 05:30,16,61.38,61.48,61.34,61.37,90
,2017-11-16 06:00,16,61.38,61.49,61.38,61.42,97
,2017-11-16 06:30,16,61.43,61.43,61.19,61.21,621
,2017-11-16 07:00,16,61.21,61.32,61.14,61.31,448
,2017-11-16 07:30,16,61.31,61.4,61.28,61.31,482
,2017-11-16 08:00,16,61.3,61.37,61.24,61.29,582
,2017-11-16 08:30,16,61.28,61.29,61.14,61.2,779
,2017-11-16 09:00,16,61.19,61.57,61.19,61.52,1190
,2017-11-16 09:30,16,61.52,61.55,61.4,61.53,649
,2017-11-16 10:00,16,61.53,61.8,61.48,61.53,1596
,2017-11-16 10:30,16,61.54,61.55,61.14,61.27,1366
,2017-11-16 11:00,16,61.28,61.36,61.04,61.21,2429
,2017-11-16 11:30,16,61.22,61.37,61.19,61.23,1245
,2017-11-16 12:00,16,61.23,61.32,61.23,61.28,292
,2017-11-16 12:30,16,61.27,61.28,61.14,61.27,411
,2017-11-16 13:00,16,61.28,61.39,61.09,61.12,1013
,2017-11-16 13:30,16,61.11,61.16,61.05,61.16,259
,2017-11-16 14:00,16,61.17,61.18,61.13,61.18,59
,2017-11-16 14:30,16,61.17,61.21,61.1,61.11,125
,2017-11-16 15:00,16,61.11,61.12,61.08,61.11,136
,2017-11-16 15:30,16,61.08,61.13,61.06,61.12,78
,2017-11-16 16:00,16,61.13,61.13,61.13,61.13,2
,2017-11-16 19:00,17,61.17,61.18,61.08,61.1,43
,2017-11-16 19:30,17,61.07,61.11,60.84,60.91,74
,2017-11-16 20:00,17,60.92,60.93,60.86,60.86,24
,2017-11-16 20:30,17,60.9,60.98,60.9,60.98,18
,2017-11-16 21:00,17,60.99,60.99,60.97,60.99,7
,2017-11-16 21:30,17,60.95,60.95,60.95,60.95,2
,2017-11-16 22:00,17,60.94,60.95,60.93,60.95,11
,2017-11-16 22:30,17,60.94,60.94,60.91,60.91,7
,2017-11-16 23:00,17,60.92,60.92,60.9,60.91,11
,2017-11-16 23:30,17,60.92,60.93,60.92,60.92,10
,2017-11-17 00:00,17,60.93,60.98,60.93,60.95,17
,2017-11-17 00:30,17,61,61.06,61,61.06,30
,2017-11-17 01:00,17,61.05,61.1,61.05,61.08,32
,2017-11-17 01:30,17,61.05,61.13,61.02,61.11,95
,2017-11-17 02:00,17,61.11,61.2,61.05,61.12,390
,2017-11-17 02:30,17,61.13,61.25,61.1,61.22,621
,2017-11-17 03:00,17,61.22,61.27,61.17,61.25,228
,2017-11-17 03:30,17,61.26,61.77,61.26,61.56,1730
,2017-11-17 04:00,17,61.57,61.65,61.53,61.56,327
,2017-11-17 04:30,17,61.55,61.8,61.49,61.8,416
,2017-11-17 05:00,17,61.79,61.81,61.59,61.65,450
,2017-11-17 05:30,17,61.67,61.95,61.67,61.87,499
,2017-11-17 06:00,17,61.86,61.87,61.73,61.73,339
,2017-11-17 06:30,17,61.72,61.8,61.71,61.74,152
,2017-11-17 07:00,17,61.7,61.75,61.67,61.7,300
,2017-11-17 07:30,17,61.7,61.85,61.52,61.72,573
,2017-11-17 08:00,17,61.76,61.76,61.42,61.51,1288
,2017-11-17 08:30,17,61.51,61.68,61.44,61.66,694
,2017-11-17 09:00,17,61.65,61.79,61.63,61.75,893
,2017-11-17 09:30,17,61.78,61.94,61.65,61.92,750
,2017-11-17 10:00,17,61.93,62.29,61.85,62.09,3014
,2017-11-17 10:30,17,62.09,62.2,62.07,62.18,734
,2017-11-17 11:00,17,62.19,62.34,62.14,62.19,735
,2017-11-17 11:30,17,62.2,62.35,62.14,62.28,2392
,2017-11-17 12:00,17,62.31,62.46,62.27,62.36,436
,2017-11-17 12:30,17,62.39,62.51,62.32,62.32,398
,2017-11-17 13:00,17,62.32,62.39,62.14,62.34,1229
,2017-11-17 13:30,17,62.33,62.36,62.26,62.31,983
,2017-11-17 14:00,17,62.35,62.39,62.33,62.34,122
,2017-11-17 14:30,17,62.33,62.41,62.29,62.32,292
,2017-11-17 15:00,17,62.31,62.36,62.28,62.35,53
,2017-11-17 15:30,17,62.33,62.35,62.32,62.33,38
,2017-11-17 16:00,17,62.24,62.24,62.24,62.24,9
,2017-11-19 17:00,20,62.28,62.3,62.18,62.18,44
,2017-11-19 17:30,20,62.18,62.18,62.15,62.16,27
,2017-11-19 18:00,20,62.16,62.17,62.14,62.17,42
,2017-11-19 18:30,20,62.14,62.14,62.09,62.11,12
,2017-11-19 19:00,20,62.15,62.15,62.11,62.12,19
,2017-11-19 19:30,20,62.13,62.22,62.13,62.19,45
,2017-11-19 20:00,20,62.22,62.25,62.22,62.25,7
,2017-11-19 20:30,20,62.23,62.24,62.15,62.18,74
,2017-11-19 21:00,20,62.18,62.22,62.16,62.21,23
,2017-11-19 21:30,20,62.22,62.22,62.21,62.21,9
,2017-11-19 22:00,20,62.21,62.21,62.17,62.19,30
,2017-11-19 22:30,20,62.18,62.19,62.18,62.19,17
,2017-11-19 23:00,20,62.21,62.26,62.21,62.26,24
,2017-11-19 23:30,20,62.25,62.27,62.25,62.27,15
,2017-11-20 00:00,20,62.27,62.29,62.25,62.28,19
,2017-11-20 00:30,20,62.26,62.26,62.22,62.22,40
,2017-11-20 01:00,20,62.19,62.22,62.16,62.2,35
,2017-11-20 01:30,20,62.19,62.19,62.08,62.15,121
,2017-11-20 02:00,20,62.09,62.2,62.06,62.17,192
,2017-11-20 02:30,20,62.17,62.32,62.07,62.22,685
,2017-11-20 03:00,20,62.21,62.22,62.03,62.07,223
,2017-11-20 03:30,20,62.07,62.18,61.98,62,185
,2017-11-20 04:00,20,62.04,62.06,61.94,62.06,264
,2017-11-20 04:30,20,62.06,62.06,61.85,61.88,297
,2017-11-20 05:00,20,61.88,61.98,61.84,61.88,398
,2017-11-20 05:30,20,61.86,61.94,61.82,61.94,289
,2017-11-20 06:00,20,61.96,61.97,61.58,61.64,352
,2017-11-20 06:30,20,61.66,61.69,61.55,61.62,399
,2017-11-20 07:00,20,61.63,61.75,61.52,61.71,511
,2017-11-20 07:30,20,61.71,61.72,61.47,61.49,535
,2017-11-20 08:00,20,61.5,61.67,61.42,61.64,920
,2017-11-20 08:30,20,61.62,61.65,61.44,61.65,1204
,2017-11-20 09:00,20,61.65,61.65,61.33,61.41,1511
,2017-11-20 09:30,20,61.44,61.44,61.12,61.28,1152
,2017-11-20 10:00,20,61.29,61.58,61.24,61.54,1841
,2017-11-20 10:30,20,61.56,61.72,61.35,61.62,1733
,2017-11-20 11:00,20,61.63,61.74,61.6,61.7,795
,2017-11-20 11:30,20,61.71,61.75,61.51,61.63,355
,2017-11-20 12:00,20,61.63,61.68,61.55,61.64,223
,2017-11-20 12:30,20,61.62,61.67,61.55,61.57,132
,2017-11-20 13:00,20,61.56,61.88,61.56,61.88,1874
,2017-11-20 13:30,20,61.88,61.88,61.78,61.82,423
,2017-11-20 14:00,20,61.83,61.86,61.76,61.76,145
,2017-11-20 14:30,20,61.76,61.8,61.75,61.8,121
,2017-11-20 15:00,20,61.79,61.79,61.78,61.79,17
,2017-11-20 15:30,20,61.8,61.8,61.77,61.79,156
,2017-11-20 16:00,20,61.83,61.83,61.83,61.83,1
,2017-11-20 19:00,21,61.78,61.85,61.78,61.8,3
,2017-11-20 19:30,21,61.82,61.9,61.82,61.9,8
,2017-11-20 20:00,21,61.93,61.98,61.93,61.97,20
,2017-11-20 20:30,21,61.93,61.93,61.93,61.93,3
,2017-11-20 21:00,21,61.97,61.97,61.97,61.97,1
,2017-11-20 22:00,21,61.97,61.98,61.97,61.97,14
,2017-11-20 22:30,21,61.89,61.89,61.88,61.88,12
,2017-11-20 23:00,21,61.9,61.91,61.9,61.91,24
,2017-11-20 23:30,21,61.94,61.94,61.91,61.91,39
,2017-11-21 00:00,21,61.91,61.93,61.89,61.89,12
,2017-11-21 00:30,21,61.89,61.94,61.89,61.93,27
,2017-11-21 01:00,21,61.91,62.02,61.91,62.02,55
,2017-11-21 01:30,21,61.99,62.11,61.97,62.11,110
,2017-11-21 02:00,21,62.12,62.18,62.06,62.09,421
,2017-11-21 02:30,21,62.08,62.16,62.04,62.15,344
,2017-11-21 03:00,21,62.16,62.32,62.15,62.3,418
,2017-11-21 03:30,21,62.28,62.39,62.25,62.36,365
,2017-11-21 04:00,21,62.4,62.43,62.22,62.27,508
,2017-11-21 04:30,21,62.28,62.28,61.97,62.01,487
,2017-11-21 05:00,21,62.04,62.04,61.87,61.97,760
,2017-11-21 05:30,21,61.98,62.02,61.93,61.98,122
,2017-11-21 06:00,21,61.95,62.09,61.95,62.01,308
,2017-11-21 06:30,21,62.02,62.06,61.72,61.82,940
,2017-11-21 07:00,21,61.84,62.05,61.82,61.9,710
,2017-11-21 07:30,21,61.91,62,61.77,61.93,518
,2017-11-21 08:00,21,61.93,62.02,61.72,61.78,929
,2017-11-21 08:30,21,61.79,62.06,61.79,61.98,1492
,2017-11-21 09:00,21,62,62.32,62,62.15,1801
,2017-11-21 09:30,21,62.14,62.26,62.03,62.04,644
,2017-11-21 10:00,21,62.05,62.07,61.75,61.89,1636
,2017-11-21 10:30,21,61.89,62.02,61.8,61.95,817
,2017-11-21 11:00,21,61.94,62.02,61.82,62.01,189
,2017-11-21 11:30,21,62.01,62.02,61.86,61.86,361
,2017-11-21 12:00,21,61.86,61.92,61.75,61.86,619
,2017-11-21 12:30,21,61.86,61.97,61.84,61.96,331
,2017-11-21 13:00,21,61.96,62.12,61.85,62.09,1025
,2017-11-21 13:30,21,62.1,62.13,62.04,62.07,585
,2017-11-21 14:00,21,62.07,62.09,62.06,62.07,133
,2017-11-21 14:30,21,62.06,62.12,62.06,62.12,57
,2017-11-21 15:00,21,62.12,62.12,62.03,62.05,55
,2017-11-21 15:30,21,62.06,62.24,62.06,62.18,319
,2017-11-21 16:00,21,62.21,62.34,62.21,62.31,114
,2017-11-21 16:30,21,62.25,62.29,62.24,62.25,38
,2017-11-21 19:00,22,62.24,62.35,62.21,62.28,197
,2017-11-21 19:30,22,62.27,62.65,62.27,62.57,436
,2017-11-21 20:00,22,62.6,62.62,62.54,62.54,25
,2017-11-21 20:30,22,62.56,62.57,62.53,62.53,169
,2017-11-21 21:00,22,62.51,62.63,62.48,62.49,136
,2017-11-21 21:30,22,62.49,62.56,62.48,62.48,79
,2017-11-21 22:00,22,62.48,62.48,62.41,62.42,67
,2017-11-21 22:30,22,62.42,62.45,62.42,62.44,24
,2017-11-21 23:00,22,62.48,62.48,62.46,62.48,27
,2017-11-21 23:30,22,62.46,62.47,62.46,62.47,3
,2017-11-22 00:00,22,62.51,62.55,62.48,62.55,24
,2017-11-22 00:30,22,62.56,62.57,62.56,62.57,35
,2017-11-22 01:00,22,62.54,62.67,62.53,62.65,140
,2017-11-22 01:30,22,62.63,62.82,62.63,62.74,410
,2017-11-22 02:00,22,62.74,62.74,62.56,62.68,521
,2017-11-22 02:30,22,62.65,62.77,62.61,62.64,686
,2017-11-22 03:00,22,62.67,62.77,62.58,62.59,630
,2017-11-22 03:30,22,62.58,62.61,62.5,62.57,304
,2017-11-22 04:00,22,62.57,62.64,62.55,62.64,458
,2017-11-22 04:30,22,62.65,62.76,62.59,62.72,1024
,2017-11-22 05:00,22,62.7,62.71,62.58,62.6,143
,2017-11-22 05:30,22,62.61,62.66,62.53,62.57,130
,2017-11-22 06:00,22,62.56,62.62,62.52,62.6,217
,2017-11-22 06:30,22,62.61,62.64,62.51,62.64,347
,2017-11-22 07:00,22,62.64,62.77,62.58,62.59,788
,2017-11-22 07:30,22,62.66,62.66,62.52,62.53,430
,2017-11-22 08:00,22,62.55,62.57,62.37,62.39,938
,2017-11-22 08:30,22,62.38,62.46,62.33,62.45,558
,2017-11-22 09:00,22,62.45,62.47,62.35,62.37,616
,2017-11-22 09:30,22,62.35,62.41,62.06,62.29,2235
,2017-11-22 10:00,22,62.3,62.52,62.27,62.4,1513
,2017-11-22 10:30,22,62.39,62.47,62.32,62.46,929
,2017-11-22 11:00,22,62.45,62.6,62.27,62.33,1226
,2017-11-22 11:30,22,62.33,62.43,62.3,62.42,495
,2017-11-22 12:00,22,62.43,62.57,62.36,62.5,596
,2017-11-22 12:30,22,62.51,62.62,62.49,62.61,380
,2017-11-22 13:00,22,62.61,62.79,62.56,62.73,2206
,2017-11-22 13:30,22,62.73,62.73,62.67,62.72,351
,2017-11-22 14:00,22,62.73,62.73,62.65,62.68,157
,2017-11-22 14:30,22,62.65,62.69,62.61,62.68,191
,2017-11-22 15:00,22,62.69,62.7,62.65,62.65,28
,2017-11-22 15:30,22,62.73,62.76,62.69,62.69,21
,2017-11-22 16:30,22,62.7,62.7,62.7,62.7,1
,2017-11-22 19:00,23,62.64,62.64,62.55,62.59,34
,2017-11-22 19:30,23,62.56,62.58,62.56,62.56,22
,2017-11-22 20:00,23,62.56,62.57,62.56,62.56,16
,2017-11-22 20:30,23,62.56,62.59,62.56,62.59,57
,2017-11-22 21:00,23,62.59,62.6,62.59,62.6,13
,2017-11-22 21:30,23,62.52,62.63,62.52,62.63,6
,2017-11-22 22:00,23,62.6,62.6,62.6,62.6,2
,2017-11-22 22:30,23,62.6,62.6,62.6,62.6,2
,2017-11-22 23:00,23,62.56,62.57,62.56,62.56,3
,2017-11-22 23:30,23,62.55,62.57,62.55,62.57,11
,2017-11-23 00:00,23,62.57,62.66,62.57,62.62,50
,2017-11-23 00:30,23,62.66,62.7,62.62,62.64,29
,2017-11-23 01:00,23,62.62,62.62,62.55,62.59,35
,2017-11-23 01:30,23,62.6,62.68,62.51,62.53,60
,2017-11-23 02:00,23,62.49,62.57,62.39,62.54,358
,2017-11-23 02:30,23,62.54,62.62,62.45,62.48,285
,2017-11-23 03:00,23,62.46,62.48,62.34,62.47,276
,2017-11-23 03:30,23,62.47,62.48,62.32,62.36,293
,2017-11-23 04:00,23,62.37,62.43,62.33,62.43,265
,2017-11-23 04:30,23,62.43,62.51,62.38,62.49,119
,2017-11-23 05:00,23,62.49,62.58,62.46,62.47,161
,2017-11-23 05:30,23,62.49,62.49,62.35,62.36,60
,2017-11-23 06:00,23,62.37,62.44,62.32,62.44,76
,2017-11-23 06:30,23,62.44,62.5,62.44,62.45,153
,2017-11-23 07:00,23,62.44,62.63,62.42,62.62,323
,2017-11-23 07:30,23,62.64,62.71,62.63,62.68,255
,2017-11-23 08:00,23,62.69,62.72,62.65,62.7,336
,2017-11-23 08:30,23,62.7,62.8,62.68,62.78,452
,2017-11-23 09:00,23,62.8,62.81,62.69,62.78,184
,2017-11-23 09:30,23,62.78,62.89,62.78,62.8,378
,2017-11-23 10:00,23,62.81,62.82,62.66,62.75,592
,2017-11-23 10:30,23,62.76,62.76,62.54,62.58,528
,2017-11-23 11:00,23,62.57,62.7,62.57,62.7,37
,2017-11-23 11:30,23,62.72,62.99,62.72,62.99,461
,2017-11-23 12:00,23,62.99,63.01,62.85,62.85,190
,2017-11-23 12:30,23,62.85,62.85,62.85,62.85,1
,2017-11-23 19:00,24,62.79,62.85,62.77,62.85,7
,2017-11-23 19:30,24,62.89,62.89,62.83,62.83,3
,2017-11-23 20:00,24,62.86,62.92,62.86,62.91,9
,2017-11-23 20:30,24,62.85,62.86,62.81,62.82,6
,2017-11-23 21:00,24,62.83,62.83,62.81,62.82,11
,2017-11-23 21:30,24,62.82,62.84,62.82,62.84,4
,2017-11-23 22:00,24,62.82,62.82,62.78,62.78,7
,2017-11-23 22:30,24,62.83,62.84,62.83,62.84,7
,2017-11-23 23:00,24,62.84,62.86,62.84,62.86,6
,2017-11-23 23:30,24,62.87,62.87,62.87,62.87,2
,2017-11-24 00:00,24,62.9,62.91,62.85,62.86,108
,2017-11-24 00:30,24,62.84,62.88,62.83,62.88,153
,2017-11-24 01:00,24,62.92,62.97,62.85,62.96,70
,2017-11-24 01:30,24,62.96,63.04,62.94,63.01,310
,2017-11-24 02:00,24,63.01,63.17,63.01,63.16,761
,2017-11-24 02:30,24,63.15,63.18,63.04,63.08,597
,2017-11-24 03:00,24,63.07,63.1,62.79,62.92,970
,2017-11-24 03:30,24,62.93,63.08,62.89,63.05,633
,2017-11-24 04:00,24,63.06,63.1,62.99,63.04,183
,2017-11-24 04:30,24,63.01,63.04,62.96,63.03,128
,2017-11-24 05:00,24,63.04,63.16,63.03,63.13,881
,2017-11-24 05:30,24,63.14,63.19,63.1,63.11,401
,2017-11-24 06:00,24,63.12,63.22,63.06,63.17,646
,2017-11-24 06:30,24,63.18,63.19,63.1,63.15,173
,2017-11-24 07:00,24,63.14,63.18,63.02,63.04,975
,2017-11-24 07:30,24,63.04,63.11,62.99,63.04,366
,2017-11-24 08:00,24,63.05,63.09,62.85,62.91,571
,2017-11-24 08:30,24,62.91,62.92,62.82,62.87,736
,2017-11-24 09:00,24,62.86,62.9,62.62,62.66,1028
,2017-11-24 09:30,24,62.67,62.9,62.67,62.88,733
,2017-11-24 10:00,24,62.87,63.09,62.78,62.8,1440
,2017-11-24 10:30,24,62.8,62.97,62.72,62.96,780
,2017-11-24 11:00,24,62.98,63,62.88,63,221
,2017-11-24 11:30,24,63,63.07,62.99,63.07,414
,2017-11-24 12:00,24,63.08,63.21,63.04,63.2,823
,2017-11-24 12:30,24,63.2,63.29,63.02,63.06,785
,2017-11-26 17:00,27,63.21,63.22,63.1,63.14,72
,2017-11-26 17:30,27,63.11,63.12,63.09,63.12,20
,2017-11-26 18:00,27,63.12,63.18,63.12,63.18,8
,2017-11-26 18:30,27,63.19,63.19,63.14,63.16,32
,2017-11-26 19:00,27,63.15,63.15,62.98,63.1,54
,2017-11-26 19:30,27,63.09,63.1,63.05,63.09,50
,2017-11-26 20:00,27,63.1,63.13,63.08,63.13,39
,2017-11-26 20:30,27,63.12,63.14,63.04,63.04,56
,2017-11-26 21:00,27,63.07,63.12,63.07,63.12,21
,2017-11-26 21:30,27,63.14,63.17,63.14,63.15,31
,2017-11-26 22:00,27,63.19,63.19,63.14,63.14,26
,2017-11-26 22:30,27,63.15,63.15,63.14,63.14,3
,2017-11-26 23:00,27,63.13,63.13,63.13,63.13,6
,2017-11-26 23:30,27,63.13,63.17,63.11,63.15,47
,2017-11-27 00:00,27,63.16,63.18,63.15,63.15,19
,2017-11-27 00:30,27,63.11,63.11,63.05,63.06,30
,2017-11-27 01:00,27,63.1,63.1,63.04,63.05,160
,2017-11-27 01:30,27,63.06,63.09,62.92,63.01,550
,2017-11-27 02:00,27,63.01,63.02,62.9,63,470
,2017-11-27 02:30,27,63.01,63.01,62.81,62.97,991
,2017-11-27 03:00,27,62.98,63.06,62.96,63.05,321
,2017-11-27 03:30,27,63.1,63.1,62.98,63.06,418
,2017-11-27 04:00,27,63.08,63.08,62.9,62.94,362
,2017-11-27 04:30,27,62.96,63.01,62.95,62.95,86
,2017-11-27 05:00,27,62.96,62.96,62.83,62.86,301
,2017-11-27 05:30,27,62.86,62.91,62.83,62.9,175
,2017-11-27 06:00,27,62.92,62.96,62.73,62.77,499
,2017-11-27 06:30,27,62.77,62.83,62.7,62.77,540
,2017-11-27 07:00,27,62.75,62.98,62.74,62.96,907
,2017-11-27 07:30,27,62.96,63.03,62.89,62.96,906
,2017-11-27 08:00,27,62.97,63.11,62.97,63.1,878
,2017-11-27 08:30,27,63.09,63.09,62.71,62.77,1313
,2017-11-27 09:00,27,62.76,62.79,62.42,62.49,2035
,2017-11-27 09:30,27,62.49,62.9,62.49,62.74,2881
,2017-11-27 10:00,27,62.77,62.83,62.56,62.62,2080
,2017-11-27 10:30,27,62.62,62.77,62.55,62.73,1146
,2017-11-27 11:00,27,62.71,62.95,62.71,62.86,1031
,2017-11-27 11:30,27,62.85,62.95,62.84,62.92,378
,2017-11-27 12:00,27,62.95,63.03,62.92,62.95,784
,2017-11-27 12:30,27,62.95,63.16,62.95,63.14,831
,2017-11-27 13:00,27,63.14,63.23,63.05,63.09,1593
,2017-11-27 13:30,27,63.09,63.17,63.07,63.14,379
,2017-11-27 14:00,27,63.12,63.19,63.11,63.13,361
,2017-11-27 14:30,27,63.14,63.14,63.03,63.03,135
,2017-11-27 15:00,27,63.05,63.05,63.01,63.01,98
,2017-11-27 15:30,27,63.01,63.05,62.96,62.96,70
,2017-11-27 16:00,27,62.99,63.1,62.99,63.1,15
,2017-11-27 16:30,27,63.06,63.06,63.02,63.04,4
,2017-11-27 19:00,28,63.05,63.08,62.99,63.03,53
,2017-11-27 19:30,28,63.02,63.03,62.9,62.91,125
,2017-11-27 20:00,28,62.94,62.97,62.92,62.94,50
,2017-11-27 20:30,28,62.97,63,62.95,62.95,39
,2017-11-27 21:00,28,62.91,62.91,62.89,62.9,25
,2017-11-27 21:30,28,62.89,62.9,62.88,62.89,34
,2017-11-27 22:00,28,62.93,62.96,62.9,62.9,76
,2017-11-27 22:30,28,62.9,62.91,62.89,62.89,47
,2017-11-27 23:00,28,62.9,62.92,62.89,62.92,66
,2017-11-27 23:30,28,62.9,62.9,62.88,62.88,29
,2017-11-28 00:00,28,62.87,62.94,62.86,62.94,29
,2017-11-28 00:30,28,62.93,62.93,62.85,62.86,66
,2017-11-28 01:00,28,62.87,63.02,62.87,63.02,146
,2017-11-28 01:30,28,63,63.08,62.99,63.05,404
,2017-11-28 02:00,28,63.05,63.16,62.91,62.92,1035
,2017-11-28 02:30,28,62.92,62.95,62.77,62.83,697
,2017-11-28 03:00,28,62.88,62.9,62.62,62.62,1114
,2017-11-28 03:30,28,62.63,62.77,62.54,62.65,907
,2017-11-28 04:00,28,62.63,62.83,62.63,62.69,1048
,2017-11-28 04:30,28,62.68,62.7,62.6,62.6,745
,2017-11-28 05:00,28,62.6,62.65,62.55,62.6,396
,2017-11-28 05:30,28,62.65,62.65,62.46,62.5,726
,2017-11-28 06:00,28,62.5,62.62,62.47,62.59,934
,2017-11-28 06:30,28,62.6,62.75,62.57,62.74,435
,2017-11-28 07:00,28,62.73,62.87,62.73,62.76,579
,2017-11-28 07:30,28,62.77,62.86,62.7,62.73,1036
,2017-11-28 08:00,28,62.73,62.89,62.66,62.73,1346
,2017-11-28 08:30,28,62.73,62.89,62.66,62.87,1104
,2017-11-28 09:00,28,62.86,63.03,62.77,62.98,1707
,2017-11-28 09:30,28,62.97,63.04,62.83,62.9,1553
,2017-11-28 10:00,28,62.9,62.93,62.76,62.89,2024
,2017-11-28 10:30,28,62.88,62.88,62.56,62.78,1902
,2017-11-28 11:00,28,62.78,63.01,62.7,62.97,1410
,2017-11-28 11:30,28,62.98,63.01,62.9,62.9,827
,2017-11-28 12:00,28,62.92,62.99,62.9,62.99,277
,2017-11-28 12:30,28,62.98,63.01,62.9,63,538
,2017-11-28 13:00,28,63.01,63.07,62.93,62.96,1552
,2017-11-28 13:30,28,62.95,62.96,62.88,62.89,378
,2017-11-28 14:00,28,62.9,62.91,62.87,62.9,108
,2017-11-28 14:30,28,62.9,62.95,62.87,62.91,320
,2017-11-28 15:00,28,62.91,62.91,62.85,62.85,345
,2017-11-28 15:30,28,62.86,62.86,62.61,62.74,364
,2017-11-28 16:00,28,62.71,62.71,62.69,62.69,4
,2017-11-28 16:30,28,62.74,62.78,62.74,62.75,16
,2017-11-28 19:00,29,62.7,62.74,62.61,62.64,61
,2017-11-28 19:30,29,62.65,62.65,62.6,62.6,29
,2017-11-28 20:00,29,62.63,62.63,62.62,62.63,32
,2017-11-28 20:30,29,62.63,62.66,62.61,62.61,44
,2017-11-28 21:00,29,62.64,62.65,62.62,62.64,34
,2017-11-28 21:30,29,62.63,62.64,62.62,62.64,5
,2017-11-28 22:00,29,62.63,62.63,62.6,62.6,12
,2017-11-28 22:30,29,62.6,62.6,62.58,62.58,11
,2017-11-28 23:00,29,62.59,62.59,62.59,62.59,2
,2017-11-28 23:30,29,62.61,62.61,62.6,62.61,29
,2017-11-29 00:00,29,62.61,62.63,62.57,62.57,54
,2017-11-29 00:30,29,62.6,62.64,62.6,62.62,7
,2017-11-29 01:00,29,62.64,62.76,62.64,62.68,137
,2017-11-29 01:30,29,62.69,62.77,62.65,62.76,157
,2017-11-29 02:00,29,62.73,62.74,62.57,62.7,619
,2017-11-29 02:30,29,62.7,62.76,62.66,62.72,617
,2017-11-29 03:00,29,62.7,62.73,62.51,62.57,778
,2017-11-29 03:30,29,62.58,62.67,62.57,62.59,331
,2017-11-29 04:00,29,62.59,62.61,62.25,62.28,2160
,2017-11-29 04:30,29,62.26,62.44,62.25,62.29,1302
,2017-11-29 05:00,29,62.29,62.44,62.26,62.42,768
,2017-11-29 05:30,29,62.43,62.81,62.41,62.81,1073
,2017-11-29 06:00,29,62.82,62.92,62.82,62.87,1086
,2017-11-29 06:30,29,62.87,62.89,62.77,62.87,712
,2017-11-29 07:00,29,62.88,62.91,62.74,62.75,526
,2017-11-29 07:30,29,62.75,62.82,62.68,62.77,700
,2017-11-29 08:00,29,62.76,62.84,62.64,62.8,1123
,2017-11-29 08:30,29,62.8,62.87,62.71,62.86,726
,2017-11-29 09:00,29,62.87,63.01,62.75,62.76,1355
,2017-11-29 09:30,29,62.76,63.28,62.64,63.11,4509
,2017-11-29 10:00,29,63.1,63.15,62.27,62.51,4080
,2017-11-29 10:30,29,62.49,62.51,62.21,62.32,2157
,2017-11-29 11:00,29,62.31,62.31,61.75,61.77,2255
,2017-11-29 11:30,29,61.77,62.04,61.67,61.93,1557
,2017-11-29 12:00,29,61.92,62.11,61.81,61.97,1003
,2017-11-29 12:30,29,61.95,62.02,61.74,62.01,1267
,2017-11-29 13:00,29,62.01,62.5,62.01,62.19,3160
,2017-11-29 13:30,29,62.2,62.44,62.19,62.41,646
,2017-11-29 14:00,29,62.41,62.43,62.38,62.39,93
,2017-11-29 14:30,29,62.39,62.41,62.31,62.37,335
,2017-11-29 15:00,29,62.37,62.43,62.37,62.41,91
,2017-11-29 15:30,29,62.43,62.43,62.38,62.41,126
,2017-11-29 16:00,29,62.44,62.44,62.34,62.34,44
,2017-11-29 16:30,29,62.32,62.32,62.32,62.32,2
,2017-11-29 19:00,30,62.24,62.38,62.24,62.38,81
,2017-11-29 19:30,30,62.37,62.43,62.35,62.37,26
,2017-11-29 20:00,30,62.33,62.41,62.31,62.37,50
,2017-11-29 20:30,30,62.4,62.43,62.38,62.43,29
,2017-11-29 21:30,30,62.41,62.45,62.41,62.44,82
,2017-11-29 22:00,30,62.44,62.45,62.44,62.44,17
,2017-11-29 22:30,30,62.45,62.51,62.45,62.5,52
,2017-11-29 23:00,30,62.5,62.55,62.5,62.54,33
,2017-11-29 23:30,30,62.5,62.51,62.47,62.49,18
,2017-11-30 00:00,30,62.5,62.5,62.47,62.47,8
,2017-11-30 00:30,30,62.53,62.6,62.51,62.56,179
,2017-11-30 01:00,30,62.53,62.54,62.38,62.43,62
,2017-11-30 01:30,30,62.42,62.53,62.36,62.53,129
,2017-11-30 02:00,30,62.51,62.52,62.34,62.47,628
,2017-11-30 02:30,30,62.46,62.64,62.43,62.5,1097
,2017-11-30 03:00,30,62.52,62.63,62.48,62.52,747
,2017-11-30 03:30,30,62.53,62.54,62.3,62.44,1865
,2017-11-30 04:00,30,62.43,62.68,62.38,62.67,701
,2017-11-30 04:30,30,62.66,63.1,62.64,62.84,2894
,2017-11-30 05:00,30,62.88,63,62.85,62.94,1761
,2017-11-30 05:30,30,62.94,63,62.89,63,665
,2017-11-30 06:00,30,63,63.05,62.65,63.05,2752
,2017-11-30 06:30,30,63.05,63.05,62.85,62.86,502
,2017-11-30 07:00,30,62.87,63,62.87,62.92,1162
,2017-11-30 07:30,30,62.92,62.98,62.77,62.95,1647
,2017-11-30 08:00,30,62.95,62.99,62.7,62.92,2462
,2017-11-30 08:30,30,62.91,63.03,62.59,62.7,2916
,2017-11-30 09:00,30,62.7,62.72,62.2,62.29,3771
,2017-11-30 09:30,30,62.28,62.54,61.9,62.47,4690
,2017-11-30 10:00,30,62.48,62.92,62.37,62.5,4808
,2017-11-30 10:30,30,62.5,62.53,61.92,61.99,3912
,2017-11-30 11:00,30,61.99,62.18,61.92,62.01,1936
,2017-11-30 11:30,30,62.02,62.19,61.87,61.97,1943
,2017-11-30 12:00,30,61.97,62.34,61.93,62.1,2408
,2017-11-30 12:30,30,62.09,62.13,61.94,62.13,1951
,2017-11-30 13:00,30,62.13,62.49,62.12,62.36,6178
,2017-11-30 13:30,30,62.36,62.38,62.2,62.35,1574
,2017-11-30 14:00,30,62.34,62.36,62.27,62.33,371
,2017-11-30 14:30,30,62.31,62.37,62.3,62.35,145
,2017-11-30 15:00,30,62.34,62.4,62.32,62.34,132
,2017-11-30 15:30,30,62.37,62.44,62.37,62.41,22
,2017-11-30 16:00,30,62.46,62.46,62.46,62.46,1
,2017-11-30 19:00,1,62.43,62.45,62.31,62.4,82
,2017-11-30 19:30,1,62.4,62.55,62.4,62.54,192
,2017-11-30 20:00,1,62.54,62.59,62.51,62.58,102
,2017-11-30 20:30,1,62.59,62.7,62.59,62.65,306
,2017-11-30 21:00,1,62.66,62.68,62.6,62.62,44
,2017-11-30 21:30,1,62.65,62.69,62.6,62.62,27
,2017-11-30 22:00,1,62.61,62.62,62.6,62.61,14
,2017-11-30 22:30,1,62.61,62.61,62.55,62.55,39
,2017-11-30 23:00,1,62.55,62.6,62.53,62.59,44
,2017-11-30 23:30,1,62.61,62.62,62.61,62.61,10
,2017-12-01 00:00,1,62.6,62.61,62.59,62.59,84
,2017-12-01 00:30,1,62.57,62.62,62.57,62.62,91
,2017-12-01 01:00,1,62.61,62.74,62.6,62.73,150
,2017-12-01 01:30,1,62.74,62.76,62.66,62.76,352
,2017-12-01 02:00,1,62.75,62.86,62.68,62.85,1117
,2017-12-01 02:30,1,62.84,62.9,62.69,62.73,1152
,2017-12-01 03:00,1,62.73,62.82,62.64,62.8,705
,2017-12-01 03:30,1,62.8,62.86,62.68,62.86,389
,2017-12-01 04:00,1,62.87,63.02,62.85,62.98,1227
,2017-12-01 04:30,1,62.98,63.05,62.81,62.85,803
,2017-12-01 05:00,1,62.86,62.88,62.74,62.86,413
,2017-12-01 05:30,1,62.87,62.95,62.81,62.89,241
,2017-12-01 06:00,1,62.9,63.06,62.9,63.01,611
,2017-12-01 06:30,1,63.03,63.09,62.96,62.99,674
,2017-12-01 07:00,1,62.99,63.06,62.81,62.85,603
,2017-12-01 07:30,1,62.87,62.98,62.8,62.95,735
,2017-12-01 08:00,1,62.96,63.41,62.96,63.21,3290
,2017-12-01 08:30,1,63.22,63.78,63.12,63.77,5414
,2017-12-01 09:00,1,63.78,63.9,63.67,63.78,3799
,2017-12-01 09:30,1,63.78,64.03,63.78,63.94,5280
,2017-12-01 10:00,1,63.94,64,63.43,63.66,3883
,2017-12-01 10:30,1,63.68,63.72,63.36,63.53,2799
,2017-12-01 11:00,1,63.54,63.69,63.4,63.43,1039
,2017-12-01 11:30,1,63.44,63.5,63.33,63.4,982
,2017-12-01 12:00,1,63.39,63.4,63.26,63.27,1287
,2017-12-01 12:30,1,63.27,63.51,63.17,63.35,1946
,2017-12-01 13:00,1,63.36,63.49,63.25,63.46,1491
,2017-12-01 13:30,1,63.47,63.47,63.31,63.33,681
,2017-12-01 14:00,1,63.33,63.39,63.3,63.39,263
,2017-12-01 14:30,1,63.4,63.44,63.32,63.44,156
,2017-12-01 15:00,1,63.46,63.47,63.39,63.42,212
,2017-12-01 15:30,1,63.43,63.43,63.34,63.38,284
,2017-12-01 16:00,1,63.39,63.44,63.36,63.44,18
,2017-12-03 17:00,4,63.31,63.38,63.23,63.38,37
,2017-12-03 17:30,4,63.36,63.36,63.31,63.31,7
,2017-12-03 18:00,4,63.3,63.33,63.3,63.32,5
,2017-12-03 18:30,4,63.32,63.33,63.27,63.27,13
,2017-12-03 19:00,4,63.27,63.27,63.24,63.24,9
,2017-12-03 19:30,4,63.21,63.21,63.01,63.11,147
,2017-12-03 20:00,4,63.11,63.17,63.08,63.14,169
,2017-12-03 20:30,4,63.14,63.15,63.11,63.13,10
,2017-12-03 21:00,4,63.16,63.16,63.05,63.07,70
,2017-12-03 21:30,4,63.08,63.11,63.08,63.11,9
,2017-12-03 22:00,4,63.08,63.08,63.02,63.03,31
,2017-12-03 22:30,4,63.09,63.1,63.09,63.1,17
,2017-12-03 23:00,4,63.09,63.16,63.09,63.13,17
,2017-12-03 23:30,4,63.15,63.15,63.12,63.15,28
,2017-12-04 00:00,4,63.16,63.19,63.13,63.15,56
,2017-12-04 00:30,4,63.13,63.18,63.13,63.18,55
,2017-12-04 01:00,4,63.19,63.21,63.08,63.12,187
,2017-12-04 01:30,4,63.13,63.28,63.06,63.28,552
,2017-12-04 02:00,4,63.26,63.26,63.08,63.15,428
,2017-12-04 02:30,4,63.16,63.27,63.13,63.25,941
,2017-12-04 03:00,4,63.26,63.26,62.96,62.98,713
,2017-12-04 03:30,4,63,63.02,62.9,62.9,382
,2017-12-04 04:00,4,62.89,63.05,62.86,63.01,707
,2017-12-04 04:30,4,63.01,63.12,62.94,63.05,628
,2017-12-04 05:00,4,63.04,63.11,62.96,62.96,541
,2017-12-04 05:30,4,62.96,63.01,62.91,62.93,331
,2017-12-04 06:00,4,62.92,62.94,62.81,62.91,1022
,2017-12-04 06:30,4,62.9,63.04,62.86,62.96,612
,2017-12-04 07:00,4,62.95,63.19,62.9,62.95,1376
,2017-12-04 07:30,4,62.96,62.98,62.87,62.87,493
,2017-12-04 08:00,4,62.87,62.87,62.6,62.71,3673
,2017-12-04 08:30,4,62.71,62.82,62.62,62.65,1746
,2017-12-04 09:00,4,62.65,62.76,62.5,62.61,2318
,2017-12-04 09:30,4,62.59,62.71,62.48,62.6,1599
,2017-12-04 10:00,4,62.61,62.74,62.56,62.59,1442
,2017-12-04 10:30,4,62.59,62.77,62.57,62.69,2370
,2017-12-04 11:00,4,62.69,62.74,62.6,62.69,853
,2017-12-04 11:30,4,62.69,62.71,62.51,62.57,1026
,2017-12-04 12:00,4,62.58,62.62,62.54,62.55,447
,2017-12-04 12:30,4,62.56,62.56,62.34,62.45,1477
,2017-12-04 13:00,4,62.44,62.44,62.2,62.24,2977
,2017-12-04 13:30,4,62.23,62.26,62.11,62.2,1707
,2017-12-04 14:00,4,62.22,62.25,62.19,62.2,119
,2017-12-04 14:30,4,62.19,62.21,62.15,62.21,233
,2017-12-04 15:00,4,62.2,62.24,62.2,62.23,39
,2017-12-04 15:30,4,62.22,62.26,62.21,62.25,51
,2017-12-04 16:00,4,62.22,62.22,62.22,62.22,2
,2017-12-04 16:30,4,62.26,62.26,62.26,62.26,1
,2017-12-04 19:00,5,62.25,62.37,62.24,62.35,156
,2017-12-04 19:30,5,62.35,62.35,62.32,62.34,39
,2017-12-04 20:00,5,62.33,62.34,62.29,62.31,148
,2017-12-04 20:30,5,62.31,62.32,62.3,62.31,69
,2017-12-04 21:00,5,62.33,62.33,62.31,62.33,82
,2017-12-04 21:30,5,62.31,62.34,62.31,62.32,44
,2017-12-04 22:00,5,62.31,62.31,62.3,62.3,18
,2017-12-04 22:30,5,62.29,62.31,62.29,62.3,40
,2017-12-04 23:00,5,62.29,62.3,62.27,62.28,18
,2017-12-04 23:30,5,62.26,62.26,62.22,62.22,17
,2017-12-05 00:00,5,62.21,62.21,62.13,62.14,97
,2017-12-05 00:30,5,62.12,62.16,62.12,62.13,50
,2017-12-05 01:00,5,62.09,62.2,62.09,62.15,190
,2017-12-05 01:30,5,62.16,62.17,61.92,61.99,551
,2017-12-05 02:00,5,61.97,62.1,61.93,62.1,786
,2017-12-05 02:30,5,62.1,62.22,62.08,62.11,1262
,2017-12-05 03:00,5,62.1,62.16,62.03,62.16,1127
,2017-12-05 03:30,5,62.16,62.21,62.07,62.15,560
,2017-12-05 04:00,5,62.15,62.2,62.07,62.13,526
,2017-12-05 04:30,5,62.13,62.17,62.03,62.08,328
,2017-12-05 05:00,5,62.07,62.1,62.02,62.04,392
,2017-12-05 05:30,5,62.06,62.13,62.04,62.06,505
,2017-12-05 06:00,5,62.06,62.13,62,62,209
,2017-12-05 06:30,5,62,62.12,61.99,62.12,507
,2017-12-05 07:00,5,62.11,62.23,62.07,62.19,476
,2017-12-05 07:30,5,62.2,62.34,62.15,62.31,860
,2017-12-05 08:00,5,62.32,62.39,62.22,62.35,1511
,2017-12-05 08:30,5,62.33,62.5,62.3,62.48,1897
,2017-12-05 09:00,5,62.49,62.57,62.39,62.45,2359
,2017-12-05 09:30,5,62.45,62.62,62.42,62.5,1959
,2017-12-05 10:00,5,62.49,62.53,62.22,62.48,2142
,2017-12-05 10:30,5,62.48,62.52,62.27,62.44,1507
,2017-12-05 11:00,5,62.45,62.86,62.41,62.83,2370
,2017-12-05 11:30,5,62.84,62.91,62.79,62.8,1268
,2017-12-05 12:00,5,62.82,62.89,62.65,62.68,765
,2017-12-05 12:30,5,62.68,62.72,62.64,62.72,354
,2017-12-05 13:00,5,62.72,62.75,62.52,62.68,2079
,2017-12-05 13:30,5,62.68,62.73,62.62,62.65,672
,2017-12-05 14:00,5,62.66,62.68,62.63,62.64,164
,2017-12-05 14:30,5,62.65,62.7,62.6,62.7,270
,2017-12-05 15:00,5,62.68,62.71,62.67,62.68,77
,2017-12-05 15:30,5,62.69,62.87,62.4,62.43,376
,2017-12-05 16:30,5,62.45,62.47,62.45,62.47,19
,2017-12-05 19:00,6,62.4,62.42,62.34,62.38,73
,2017-12-05 19:30,6,62.41,62.41,62.37,62.4,15
,2017-12-05 20:00,6,62.38,62.41,62.38,62.38,7
,2017-12-05 20:30,6,62.4,62.4,62.37,62.38,29
,2017-12-05 21:00,6,62.38,62.4,62.37,62.39,16
,2017-12-05 21:30,6,62.4,62.42,62.4,62.41,7
,2017-12-05 22:00,6,62.37,62.37,62.37,62.37,4
,2017-12-05 22:30,6,62.37,62.4,62.36,62.4,11
,2017-12-05 23:00,6,62.37,62.37,62.37,62.37,3
,2017-12-05 23:30,6,62.37,62.41,62.37,62.4,14
,2017-12-06 00:00,6,62.4,62.45,62.39,62.45,9
,2017-12-06 00:30,6,62.43,62.45,62.43,62.43,31
,2017-12-06 01:00,6,62.41,62.48,62.37,62.48,132
,2017-12-06 01:30,6,62.49,62.61,62.48,62.56,188
,2017-12-06 02:00,6,62.56,62.66,62.52,62.6,923
,2017-12-06 02:30,6,62.59,62.7,62.42,62.49,2015
,2017-12-06 03:00,6,62.49,62.53,62.3,62.42,1315
,2017-12-06 03:30,6,62.38,62.42,62.24,62.28,802
,2017-12-06 04:00,6,62.27,62.29,62.16,62.24,776
,2017-12-06 04:30,6,62.24,62.33,62.11,62.24,746
,2017-12-06 05:00,6,62.23,62.37,62.16,62.32,907
,2017-12-06 05:30,6,62.33,62.33,61.96,61.98,890
,2017-12-06 06:00,6,61.98,62.05,61.93,62,609
,2017-12-06 06:30,6,61.99,61.99,61.81,61.91,861
,2017-12-06 07:00,6,61.9,62.09,61.89,62.02,656
,2017-12-06 07:30,6,62.02,62.09,61.93,61.97,730
,2017-12-06 08:00,6,61.97,62.18,61.92,62.17,967
,2017-12-06 08:30,6,62.16,62.16,61.58,61.79,3719
,2017-12-06 09:00,6,61.8,61.91,61.73,61.88,2238
,2017-12-06 09:30,6,61.92,62.14,61.74,61.82,3353
,2017-12-06 10:00,6,61.81,61.89,61.31,61.33,5818
,2017-12-06 10:30,6,61.33,61.43,61.2,61.22,3167
,2017-12-06 11:00,6,61.21,61.38,61.15,61.37,1724
,2017-12-06 11:30,6,61.36,61.42,61.28,61.4,843
,2017-12-06 12:00,6,61.39,61.45,61.32,61.35,1367
,2017-12-06 12:30,6,61.35,61.5,61.3,61.42,785
,2017-12-06 13:00,6,61.42,61.49,60.96,61,4248
,2017-12-06 13:30,6,61,61.13,60.99,61.06,1390
,2017-12-06 14:00,6,61.07,61.1,60.95,60.99,493
,2017-12-06 14:30,6,60.98,61.03,60.94,61.02,514
,2017-12-06 15:00,6,61.03,61.05,60.99,61,190
,2017-12-06 15:30,6,61,61.07,60.96,61.04,178
,2017-12-06 16:00,6,61.06,61.07,61.06,61.07,9
,2017-12-06 16:30,6,61.07,61.07,61.03,61.03,13
,2017-12-06 19:00,7,61.15,61.25,61.12,61.2,95
,2017-12-06 19:30,7,61.22,61.29,61.22,61.27,301
,2017-12-06 20:00,7,61.21,61.21,61.17,61.19,25
,2017-12-06 20:30,7,61.19,61.22,61.18,61.21,46
,2017-12-06 21:00,7,61.24,61.26,61.23,61.25,41
,2017-12-06 21:30,7,61.21,61.28,61.21,61.28,41
,2017-12-06 22:00,7,61.27,61.29,61.25,61.28,58
,2017-12-06 22:30,7,61.27,61.28,61.27,61.27,12
,2017-12-06 23:00,7,61.26,61.26,61.17,61.21,196
,2017-12-06 23:30,7,61.19,61.21,61.11,61.16,106
,2017-12-07 00:00,7,61.16,61.17,61.11,61.11,30
,2017-12-07 00:30,7,61.11,61.11,61.03,61.08,241
,2017-12-07 01:00,7,61.08,61.08,60.96,61.08,217
,2017-12-07 01:30,7,61.07,61.16,61.04,61.15,222
,2017-12-07 02:00,7,61.14,61.29,61.09,61.28,1080
,2017-12-07 02:30,7,61.29,61.38,61.27,61.32,1802
,2017-12-07 03:00,7,61.33,61.38,61.22,61.34,1333
,2017-12-07 03:30,7,61.33,61.45,61.29,61.31,1056
,2017-12-07 04:00,7,61.33,61.45,61.3,61.41,626
,2017-12-07 04:30,7,61.4,61.52,61.39,61.41,838
,2017-12-07 05:00,7,61.41,61.47,61.39,61.41,518
,2017-12-07 05:30,7,61.41,61.51,61.35,61.47,1012
,2017-12-07 06:00,7,61.47,61.5,61.25,61.27,535
,2017-12-07 06:30,7,61.27,61.34,61.24,61.32,529
,2017-12-07 07:00,7,61.32,61.42,61.29,61.41,589
,2017-12-07 07:30,7,61.41,61.51,61.27,61.5,1147
,2017-12-07 08:00,7,61.5,61.51,61.34,61.49,1621
,2017-12-07 08:30,7,61.48,61.63,61.41,61.55,2025
,2017-12-07 09:00,7,61.55,61.7,61.47,61.7,1689
,2017-12-07 09:30,7,61.7,61.72,61.52,61.72,3006
,2017-12-07 10:00,7,61.72,61.73,61.49,61.68,3838
,2017-12-07 10:30,7,61.69,61.91,61.61,61.84,3566
,2017-12-07 11:00,7,61.84,61.86,61.67,61.82,2022
,2017-12-07 11:30,7,61.83,61.95,61.81,61.9,677
,2017-12-07 12:00,7,61.9,61.97,61.86,61.91,876
,2017-12-07 12:30,7,61.92,61.99,61.85,61.89,851
,2017-12-07 13:00,7,61.9,62.02,61.87,61.88,2129
,2017-12-07 13:30,7,61.9,61.91,61.84,61.85,711
,2017-12-07 14:00,7,61.85,61.89,61.82,61.86,154
,2017-12-07 14:30,7,61.87,61.9,61.81,61.86,365
,2017-12-07 15:00,7,61.86,61.89,61.82,61.89,151
,2017-12-07 15:30,7,61.88,61.88,61.81,61.82,48
,2017-12-07 16:00,7,61.83,61.89,61.8,61.8,21
,2017-12-07 16:30,7,61.81,61.84,61.78,61.83,13
,2017-12-07 19:00,8,61.8,61.84,61.75,61.75,23
,2017-12-07 19:30,8,61.81,61.82,61.8,61.82,9
,2017-12-07 20:00,8,61.85,61.85,61.8,61.8,10
,2017-12-07 20:30,8,61.78,61.87,61.77,61.87,209
,2017-12-07 21:00,8,61.87,61.93,61.87,61.9,72
,2017-12-07 21:30,8,61.91,61.93,61.9,61.93,19
,2017-12-07 22:00,8,61.94,61.97,61.94,61.97,36
,2017-12-07 22:30,8,61.95,61.95,61.93,61.93,5
,2017-12-07 23:00,8,61.94,61.96,61.94,61.96,8
,2017-12-07 23:30,8,61.97,61.97,61.94,61.94,4
,2017-12-08 00:00,8,61.95,61.97,61.93,61.93,28
,2017-12-08 00:30,8,61.92,61.93,61.83,61.88,171
,2017-12-08 01:00,8,61.88,61.93,61.82,61.93,151
,2017-12-08 01:30,8,61.94,62.07,61.94,62.05,130
,2017-12-08 02:00,8,62.06,62.25,61.99,62.21,2027
,2017-12-08 02:30,8,62.21,62.3,62.14,62.22,1314
,2017-12-08 03:00,8,62.19,62.27,62.15,62.19,855
,2017-12-08 03:30,8,62.18,62.27,62.12,62.26,1051
,2017-12-08 04:00,8,62.25,62.48,62.24,62.37,1092
,2017-12-08 04:30,8,62.37,62.39,62.27,62.29,566
,2017-12-08 05:00,8,62.29,62.35,62.19,62.34,625
,2017-12-08 05:30,8,62.35,62.69,62.34,62.65,1168
,2017-12-08 06:00,8,62.63,63.03,62.59,62.87,1880
,2017-12-08 06:30,8,62.9,62.93,62.8,62.91,1250
,2017-12-08 07:00,8,62.87,63.04,62.86,62.91,1308
,2017-12-08 07:30,8,62.91,63,62.81,62.97,1647
,2017-12-08 08:00,8,62.98,63.13,62.88,63,1935
,2017-12-08 08:30,8,63.01,63.04,62.48,62.73,2413
,2017-12-08 09:00,8,62.73,62.73,62.47,62.58,1576
,2017-12-08 09:30,8,62.57,62.99,62.5,62.97,2021
,2017-12-08 10:00,8,62.97,63.06,62.79,62.91,3470
,2017-12-08 10:30,8,62.91,63.29,62.87,63.13,4213
,2017-12-08 11:00,8,63.15,63.21,62.75,62.91,2279
,2017-12-08 11:30,8,62.92,63,62.74,62.83,1109
,2017-12-08 12:00,8,62.88,62.93,62.71,62.83,976
,2017-12-08 12:30,8,62.84,63.04,62.82,63.04,367
,2017-12-08 13:00,8,63.04,63.12,62.95,63.01,3509
,2017-12-08 13:30,8,63.01,63.02,62.96,63,389
,2017-12-08 14:00,8,63,63,62.94,62.95,262
,2017-12-08 14:30,8,62.95,63.05,62.95,63.05,125
,2017-12-08 15:00,8,63,63,62.95,62.96,54
,2017-12-08 15:30,8,62.98,62.98,62.93,62.95,22
,2017-12-08 16:00,8,63.03,63.03,63.03,63.03,10
,2017-12-08 16:30,8,63.02,63.02,63.02,63.02,1
,2017-12-10 17:00,11,62.91,62.91,62.74,62.76,39
,2017-12-10 17:30,11,62.76,62.76,62.75,62.75,3
,2017-12-10 18:00,11,62.74,62.75,62.67,62.72,31
,2017-12-10 18:30,11,62.68,62.68,62.66,62.66,4
,2017-12-10 19:00,11,62.72,62.76,62.72,62.76,15
,2017-12-10 19:30,11,62.78,62.78,62.73,62.73,66
,2017-12-10 20:00,11,62.71,62.71,62.66,62.69,60
,2017-12-10 20:30,11,62.67,62.75,62.67,62.74,28
,2017-12-10 21:00,11,62.73,62.73,62.71,62.71,14
,2017-12-10 21:30,11,62.71,62.75,62.71,62.75,24
,2017-12-10 22:00,11,62.78,62.78,62.78,62.78,4
,2017-12-10 22:30,11,62.8,62.82,62.78,62.78,18
,2017-12-10 23:00,11,62.74,62.74,62.72,62.73,31
,2017-12-10 23:30,11,62.74,62.76,62.74,62.76,9
,2017-12-11 00:00,11,62.77,62.88,62.77,62.88,30
,2017-12-11 00:30,11,62.87,62.92,62.86,62.92,68
,2017-12-11 01:00,11,62.92,63,62.92,62.98,334
,2017-12-11 01:30,11,62.97,63.08,62.95,63.01,347
,2017-12-11 02:00,11,63,63,62.8,62.85,910
,2017-12-11 02:30,11,62.86,62.9,62.74,62.83,1594
,2017-12-11 03:00,11,62.83,62.9,62.63,62.82,1247
,2017-12-11 03:30,11,62.82,62.94,62.8,62.88,577
,2017-12-11 04:00,11,62.86,63.1,62.85,63.09,1989
,2017-12-11 04:30,11,63.08,63.08,62.91,62.91,917
,2017-12-11 05:00,11,62.91,62.99,62.84,62.98,1475
,2017-12-11 05:30,11,62.98,62.99,62.83,62.83,371
,2017-12-11 06:00,11,62.83,62.96,62.82,62.95,423
,2017-12-11 06:30,11,62.95,63.31,62.89,63.22,2167
,2017-12-11 07:00,11,63.23,63.27,63.12,63.22,812
,2017-12-11 07:30,11,63.21,63.29,63.14,63.19,1028
,2017-12-11 08:00,11,63.18,63.48,63.08,63.43,2007
,2017-12-11 08:30,11,63.43,63.44,63.26,63.32,1304
,2017-12-11 09:00,11,63.32,63.62,63.31,63.46,3913
,2017-12-11 09:30,11,63.46,63.92,63.46,63.84,6203
,2017-12-11 10:00,11,63.83,63.93,63.62,63.71,6157
,2017-12-11 10:30,11,63.72,63.92,63.63,63.91,4223
,2017-12-11 11:00,11,63.92,64.1,63.79,63.83,2255
,2017-12-11 11:30,11,63.84,63.88,63.73,63.87,946
,2017-12-11 12:00,11,63.87,63.99,63.85,63.94,1030
,2017-12-11 12:30,11,63.94,64.08,63.93,64.07,1562
,2017-12-11 13:00,11,64.08,64.19,63.89,63.99,4084
,2017-12-11 13:30,11,64,64.01,63.92,63.97,646
,2017-12-11 14:00,11,63.98,63.98,63.9,63.92,371
,2017-12-11 14:30,11,63.93,64,63.92,63.98,349
,2017-12-11 15:00,11,63.99,64.05,63.98,64,323
,2017-12-11 15:30,11,64,64.04,63.99,64.03,100
,2017-12-11 16:00,11,64.07,64.1,64.07,64.1,4
,2017-12-11 19:00,12,63.95,64.17,63.95,64.15,389
,2017-12-11 19:30,12,64.15,64.36,64.08,64.33,264
,2017-12-11 20:00,12,64.34,64.56,64.31,64.5,315
,2017-12-11 20:30,12,64.5,64.59,64.45,64.49,204
,2017-12-11 21:00,12,64.49,64.56,64.44,64.53,106
,2017-12-11 21:30,12,64.53,64.59,64.51,64.59,140
,2017-12-11 22:00,12,64.58,64.65,64.58,64.59,32
,2017-12-11 22:30,12,64.58,64.71,64.55,64.69,349
,2017-12-11 23:00,12,64.67,64.95,64.67,64.94,898
,2017-12-11 23:30,12,64.92,64.93,64.85,64.89,102
,2017-12-12 00:00,12,64.9,64.9,64.78,64.8,308
,2017-12-12 00:30,12,64.78,64.82,64.67,64.75,315
,2017-12-12 01:00,12,64.74,64.74,64.48,64.58,582
,2017-12-12 01:30,12,64.58,64.62,64.54,64.62,585
,2017-12-12 02:00,12,64.63,64.82,64.5,64.72,2050
,2017-12-12 02:30,12,64.73,64.87,64.65,64.8,3180
,2017-12-12 03:00,12,64.8,64.85,64.5,64.53,3212
,2017-12-12 03:30,12,64.51,64.66,64.51,64.59,1057
,2017-12-12 04:00,12,64.6,64.62,64.33,64.5,1390
,2017-12-12 04:30,12,64.5,64.69,64.46,64.68,1284
,2017-12-12 05:00,12,64.68,64.82,64.66,64.76,1702
,2017-12-12 05:30,12,64.75,64.81,64.67,64.78,1644
,2017-12-12 06:00,12,64.79,64.92,64.73,64.83,1315
,2017-12-12 06:30,12,64.83,64.84,64.75,64.82,705
,2017-12-12 07:00,12,64.82,64.88,64.59,64.61,1764
,2017-12-12 07:30,12,64.6,64.65,64.39,64.48,3934
,2017-12-12 08:00,12,64.48,64.64,64.12,64.23,9640
,2017-12-12 08:30,12,64.23,64.23,63.69,63.95,7812
,2017-12-12 09:00,12,63.95,64.18,63.66,63.88,6176
,2017-12-12 09:30,12,63.89,64.07,63.79,64.07,2102
,2017-12-12 10:00,12,64.05,64.05,63.23,63.31,6071
,2017-12-12 10:30,12,63.32,63.46,62.83,62.94,5278
,2017-12-12 11:00,12,62.95,63.07,62.79,62.91,3276
,2017-12-12 11:30,12,62.92,63.07,62.84,63.04,1857
,2017-12-12 12:00,12,63.04,63.05,62.77,62.9,1660
,2017-12-12 12:30,12,62.89,62.89,62.66,62.71,2215
,2017-12-12 13:00,12,62.7,62.77,62.5,62.73,4277
,2017-12-12 13:30,12,62.72,62.87,62.72,62.85,1315
,2017-12-12 14:00,12,62.86,62.94,62.85,62.9,845
,2017-12-12 14:30,12,62.9,62.95,62.9,62.94,438
,2017-12-12 15:00,12,62.93,62.97,62.9,62.94,159
,2017-12-12 15:30,12,62.96,63.29,62.96,63.2,383
,2017-12-12 16:30,12,63.16,63.23,63.16,63.23,15
,2017-12-12 19:00,13,63.21,63.26,63.12,63.2,108
,2017-12-12 19:30,13,63.18,63.23,63.11,63.22,116
,2017-12-12 20:00,13,63.23,63.3,63.23,63.3,168
,2017-12-12 20:30,13,63.3,63.3,63.24,63.25,61
,2017-12-12 21:00,13,63.24,63.27,63.23,63.27,68
,2017-12-12 21:30,13,63.28,63.29,63.25,63.26,109
,2017-12-12 22:00,13,63.23,63.29,63.23,63.26,50
,2017-12-12 22:30,13,63.26,63.27,63.22,63.22,110
,2017-12-12 23:00,13,63.23,63.29,63.23,63.29,45
,2017-12-12 23:30,13,63.29,63.3,63.24,63.29,106
,2017-12-13 00:00,13,63.3,63.31,63.1,63.17,446
,2017-12-13 00:30,13,63.18,63.2,63.16,63.18,98
,2017-12-13 01:00,13,63.17,63.3,63.12,63.26,419
,2017-12-13 01:30,13,63.25,63.39,63.24,63.34,634
,2017-12-13 02:00,13,63.33,63.46,63.27,63.36,1078
,2017-12-13 02:30,13,63.37,63.53,63.37,63.42,1901
,2017-12-13 03:00,13,63.43,63.59,63.4,63.55,1337
,2017-12-13 03:30,13,63.55,63.57,63.37,63.42,1137
,2017-12-13 04:00,13,63.43,63.46,63.19,63.27,1137
,2017-12-13 04:30,13,63.27,63.3,63.14,63.29,1262
,2017-12-13 05:00,13,63.3,63.35,63.11,63.15,1590
,2017-12-13 05:30,13,63.14,63.2,63,63,1174
,2017-12-13 06:00,13,63,63.2,63,63.2,782
,2017-12-13 06:30,13,63.19,63.31,63.14,63.26,1019
,2017-12-13 07:00,13,63.26,63.32,63.13,63.16,870
,2017-12-13 07:30,13,63.18,63.39,62.9,62.93,4043
,2017-12-13 08:00,13,62.94,63.05,62.81,62.86,2978
,2017-12-13 08:30,13,62.85,62.88,62.55,62.55,3311
,2017-12-13 09:00,13,62.55,62.69,62.39,62.61,2900
,2017-12-13 09:30,13,62.6,62.75,62.39,62.5,3989
,2017-12-13 10:00,13,62.51,62.51,61.97,62.08,8594
,2017-12-13 10:30,13,62.09,62.15,61.96,62.01,2991
,2017-12-13 11:00,13,62.01,62.04,61.82,61.94,3290
,2017-12-13 11:30,13,61.93,62.18,61.93,62.11,1251
,2017-12-13 12:00,13,62.09,62.15,62.02,62.03,1062
,2017-12-13 12:30,13,62.03,62.11,61.97,62.03,922
,2017-12-13 13:00,13,62.04,62.12,61.77,61.8,2818
,2017-12-13 13:30,13,61.8,61.87,61.75,61.85,1660
,2017-12-13 14:00,13,61.86,61.92,61.8,61.83,463
,2017-12-13 14:30,13,61.83,61.88,61.8,61.85,245
,2017-12-13 15:00,13,61.86,61.95,61.86,61.9,565
,2017-12-13 15:30,13,61.89,61.97,61.89,61.92,347
,2017-12-13 16:00,13,61.95,62.02,61.94,62,44
,2017-12-13 16:30,13,62.01,62.02,62.01,62.02,30
,2017-12-13 19:00,14,62.07,62.12,62.04,62.08,159
,2017-12-13 19:30,14,62.08,62.08,62.03,62.04,119
,2017-12-13 20:00,14,62.04,62.16,61.98,62.12,367
,2017-12-13 20:30,14,62.11,62.13,62.06,62.07,93
,2017-12-13 21:00,14,62.08,62.1,62.03,62.04,119
,2017-12-13 21:30,14,62.05,62.08,62.04,62.05,78
,2017-12-13 22:00,14,62.05,62.06,62.04,62.04,32
,2017-12-13 22:30,14,62.04,62.04,62,62,49
,2017-12-13 23:00,14,62.02,62.03,62,62.02,14
,2017-12-13 23:30,14,62.03,62.03,61.98,62,62
,2017-12-14 00:00,14,62.01,62.04,62,62.03,171
,2017-12-14 00:30,14,62.04,62.15,62.02,62.11,174
,2017-12-14 01:00,14,62.1,62.11,62,62.04,382
,2017-12-14 01:30,14,62.05,62.17,62.05,62.16,407
,2017-12-14 02:00,14,62.15,62.27,62.09,62.2,3647
,2017-12-14 02:30,14,62.19,62.44,62.16,62.38,2726
,2017-12-14 03:00,14,62.37,62.37,62.01,62.01,2098
,2017-12-14 03:30,14,62.02,62.06,61.82,61.94,2024
,2017-12-14 04:00,14,61.95,61.95,61.77,61.87,2340
,2017-12-14 04:30,14,61.88,61.96,61.85,61.9,1007
,2017-12-14 05:00,14,61.91,61.96,61.77,61.81,752
,2017-12-14 05:30,14,61.81,61.82,61.48,61.48,3331
,2017-12-14 06:00,14,61.48,61.6,61.47,61.55,1730
,2017-12-14 06:30,14,61.54,61.63,61.48,61.58,1101
,2017-12-14 07:00,14,61.57,61.75,61.5,61.67,1026
,2017-12-14 07:30,14,61.67,61.72,61.53,61.63,1135
,2017-12-14 08:00,14,61.64,61.65,61.5,61.52,2298
,2017-12-14 08:30,14,61.52,62.09,61.5,61.99,4238
,2017-12-14 09:00,14,61.98,62.29,61.89,62.06,3816
,2017-12-14 09:30,14,62.07,62.5,62.07,62.19,5191
,2017-12-14 10:00,14,62.19,62.55,62.05,62.53,5078
,2017-12-14 10:30,14,62.54,62.58,62.18,62.18,3370
,2017-12-14 11:00,14,62.21,62.32,62.16,62.3,1143
,2017-12-14 11:30,14,62.29,62.32,62.2,62.22,710
,2017-12-14 12:00,14,62.24,62.36,62.17,62.35,795
,2017-12-14 12:30,14,62.34,62.51,62.32,62.35,1178
,2017-12-14 13:00,14,62.4,62.74,62.38,62.62,3359
,2017-12-14 13:30,14,62.63,62.72,62.62,62.69,1590
,2017-12-14 14:00,14,62.69,62.71,62.67,62.68,542
,2017-12-14 14:30,14,62.68,62.78,62.68,62.76,425
,2017-12-14 15:00,14,62.76,62.86,62.74,62.76,771
,2017-12-14 15:30,14,62.76,62.81,62.76,62.77,256
,2017-12-14 16:00,14,62.76,62.82,62.74,62.82,29
,2017-12-14 16:30,14,62.76,62.76,62.76,62.76,1
,2017-12-14 19:00,15,62.68,62.76,62.65,62.65,61
,2017-12-14 19:30,15,62.66,62.68,62.64,62.67,87
,2017-12-14 20:00,15,62.68,62.75,62.67,62.72,68
,2017-12-14 20:30,15,62.73,62.78,62.69,62.69,59
,2017-12-14 21:00,15,62.7,62.72,62.67,62.69,59
,2017-12-14 21:30,15,62.68,62.68,62.62,62.65,57
,2017-12-14 22:00,15,62.65,62.72,62.63,62.71,31
,2017-12-14 22:30,15,62.7,62.73,62.7,62.73,88
,2017-12-14 23:00,15,62.73,62.79,62.67,62.68,66
,2017-12-14 23:30,15,62.68,62.73,62.67,62.68,77
,2017-12-15 00:00,15,62.66,62.75,62.66,62.75,125
,2017-12-15 00:30,15,62.75,62.84,62.74,62.82,357
,2017-12-15 01:00,15,62.82,62.87,62.77,62.81,100
,2017-12-15 01:30,15,62.81,62.87,62.75,62.8,264
,2017-12-15 02:00,15,62.79,63.03,62.77,63.01,2149
,2017-12-15 02:30,15,62.99,63.05,62.9,62.92,3192
,2017-12-15 03:00,15,62.91,62.91,62.69,62.74,1644
,2017-12-15 03:30,15,62.73,62.76,62.61,62.68,1520
,2017-12-15 04:00,15,62.67,62.83,62.67,62.78,1466
,2017-12-15 04:30,15,62.8,62.87,62.71,62.86,953
,2017-12-15 05:00,15,62.87,62.94,62.81,62.81,670
,2017-12-15 05:30,15,62.81,62.96,62.74,62.83,1027
,2017-12-15 06:00,15,62.84,62.92,62.78,62.91,656
,2017-12-15 06:30,15,62.91,62.92,62.62,62.7,835
,2017-12-15 07:00,15,62.7,62.8,62.66,62.79,487
,2017-12-15 07:30,15,62.8,62.89,62.78,62.89,634
,2017-12-15 08:00,15,62.9,63.03,62.87,63,2292
,2017-12-15 08:30,15,62.99,62.99,62.67,62.79,1680
,2017-12-15 09:00,15,62.81,62.81,62.52,62.65,2971
,2017-12-15 09:30,15,62.66,62.95,62.5,62.87,2692
,2017-12-15 10:00,15,62.88,62.91,62.69,62.76,3282
,2017-12-15 10:30,15,62.76,62.81,62.63,62.71,2429
,2017-12-15 11:00,15,62.7,62.71,62.52,62.6,1386
,2017-12-15 11:30,15,62.61,62.72,62.55,62.69,453
,2017-12-15 12:00,15,62.72,62.79,62.63,62.64,681
,2017-12-15 12:30,15,62.66,62.73,62.6,62.7,536
,2017-12-15 13:00,15,62.71,62.74,62.58,62.65,1942
,2017-12-15 13:30,15,62.64,62.68,62.59,62.68,958
,2017-12-15 14:00,15,62.68,62.68,62.63,62.65,277
,2017-12-15 14:30,15,62.65,62.69,62.64,62.69,291
,2017-12-15 15:00,15,62.66,62.7,62.64,62.68,153
,2017-12-15 15:30,15,62.68,62.71,62.65,62.68,108
,2017-12-15 16:00,15,62.65,62.69,62.65,62.69,6
,2017-12-17 17:00,18,62.78,62.82,62.73,62.76,19
,2017-12-17 17:30,18,62.75,62.75,62.74,62.74,9
,2017-12-17 18:00,18,62.73,62.73,62.71,62.72,31
,2017-12-17 18:30,18,62.67,62.67,62.65,62.65,29
,2017-12-17 19:00,18,62.67,62.7,62.64,62.7,114
,2017-12-17 19:30,18,62.73,62.75,62.68,62.7,61
,2017-12-17 20:00,18,62.72,62.79,62.72,62.78,99
,2017-12-17 20:30,18,62.77,62.79,62.75,62.76,51
,2017-12-17 21:00,18,62.75,62.79,62.74,62.75,103
,2017-12-17 21:30,18,62.76,62.82,62.75,62.81,28
,2017-12-17 22:00,18,62.81,62.84,62.81,62.82,56
,2017-12-17 22:30,18,62.81,62.83,62.79,62.79,18
,2017-12-17 23:00,18,62.79,62.79,62.75,62.77,32
,2017-12-17 23:30,18,62.8,63.01,62.8,62.93,247
,2017-12-18 00:00,18,62.94,62.97,62.91,62.94,100
,2017-12-18 00:30,18,62.97,63.01,62.94,62.97,164
,2017-12-18 01:00,18,62.98,63.06,62.97,63.06,206
,2017-12-18 01:30,18,63.06,63.09,63,63.03,360
,2017-12-18 02:00,18,63.03,63.18,63.03,63.11,1983
,2017-12-18 02:30,18,63.12,63.22,63,63.02,2807
,2017-12-18 03:00,18,63,63.27,62.97,63.23,1938
,2017-12-18 03:30,18,63.22,63.29,63.2,63.28,1059
,2017-12-18 04:00,18,63.27,63.31,63.17,63.19,1377
,2017-12-18 04:30,18,63.18,63.21,62.97,62.97,1685
,2017-12-18 05:00,18,62.97,63.01,62.9,62.91,1067
,2017-12-18 05:30,18,62.9,62.98,62.82,62.86,1564
,2017-12-18 06:00,18,62.85,62.99,62.82,62.94,785
,2017-12-18 06:30,18,62.96,63.03,62.91,63,623
,2017-12-18 07:00,18,63,63.14,63,63.05,1010
,2017-12-18 07:30,18,63.05,63.08,62.9,62.94,1377
,2017-12-18 08:00,18,62.95,63.15,62.95,62.97,1737
,2017-12-18 08:30,18,62.98,63,62.8,62.96,2799
,2017-12-18 09:00,18,62.96,63.25,62.91,63.22,2878
,2017-12-18 09:30,18,63.23,63.25,62.98,63.23,2737
,2017-12-18 10:00,18,63.24,63.28,63.08,63.09,3956
,2017-12-18 10:30,18,63.09,63.09,62.95,62.97,3900
,2017-12-18 11:00,18,62.97,63,62.57,62.57,2890
,2017-12-18 11:30,18,62.58,62.68,62.53,62.62,1892
,2017-12-18 12:00,18,62.61,62.66,62.56,62.63,779
,2017-12-18 12:30,18,62.63,62.69,62.6,62.64,775
,2017-12-18 13:00,18,62.64,62.94,62.63,62.91,2739
,2017-12-18 13:30,18,62.91,62.96,62.84,62.84,885
,2017-12-18 14:00,18,62.85,62.87,62.8,62.84,428
,2017-12-18 14:30,18,62.83,62.86,62.81,62.83,151
,2017-12-18 15:00,18,62.83,62.92,62.83,62.89,311
,2017-12-18 15:30,18,62.89,63,62.85,62.95,227
,2017-12-18 16:00,18,62.93,62.97,62.89,62.97,30
,2017-12-18 16:30,18,62.9,62.9,62.9,62.9,2
,2017-12-18 19:00,19,62.9,62.9,62.81,62.81,297
,2017-12-18 19:30,19,62.79,62.85,62.79,62.82,26
,2017-12-18 20:00,19,62.82,62.87,62.82,62.86,76
,2017-12-18 20:30,19,62.86,62.94,62.84,62.93,54
,2017-12-18 21:00,19,62.94,62.99,62.93,62.95,99
,2017-12-18 21:30,19,62.94,62.94,62.92,62.93,24
,2017-12-18 22:00,19,62.93,62.98,62.93,62.96,70
,2017-12-18 22:30,19,62.94,62.95,62.92,62.93,49
,2017-12-18 23:00,19,62.93,63,62.93,62.99,252
,2017-12-18 23:30,19,63,63,62.93,62.95,120
,2017-12-19 00:00,19,62.96,63,62.93,63,40
,2017-12-19 00:30,19,63.01,63.04,63,63.03,60
,2017-12-19 01:00,19,63.03,63.1,63,63.08,729
,2017-12-19 01:30,19,63.07,63.09,62.97,63.06,633
,2017-12-19 02:00,19,63.07,63.27,63,63.24,2902
,2017-12-19 02:30,19,63.24,63.28,63.15,63.18,2434
,2017-12-19 03:00,19,63.16,63.19,63.07,63.08,1369
,2017-12-19 03:30,19,63.09,63.14,63.03,63.05,1385
,2017-12-19 04:00,19,63.06,63.19,63.02,63.18,1135
,2017-12-19 04:30,19,63.18,63.22,63.11,63.12,843
,2017-12-19 05:00,19,63.13,63.26,63.1,63.23,1144
,2017-12-19 05:30,19,63.22,63.22,63.08,63.1,856
,2017-12-19 06:00,19,63.09,63.2,63.07,63.16,699
,2017-12-19 06:30,19,63.15,63.24,63.15,63.23,579
,2017-12-19 07:00,19,63.22,63.28,63.19,63.26,1575
,2017-12-19 07:30,19,63.27,63.28,63.09,63.27,2799
,2017-12-19 08:00,19,63.27,63.38,63.09,63.14,4429
,2017-12-19 08:30,19,63.14,63.2,63.03,63.06,1831
,2017-12-19 09:00,19,63.05,63.35,62.99,63.33,2848
,2017-12-19 09:30,19,63.32,63.34,63.11,63.15,1623
,2017-12-19 10:00,19,63.15,63.19,63.01,63.02,3298
,2017-12-19 10:30,19,63.02,63.19,62.98,63.16,3650
,2017-12-19 11:00,19,63.16,63.23,63.08,63.23,2011
,2017-12-19 11:30,19,63.23,63.27,63.17,63.21,1334
,2017-12-19 12:00,19,63.22,63.32,63.22,63.27,1405
,2017-12-19 12:30,19,63.27,63.33,63.22,63.29,960
,2017-12-19 13:00,19,63.3,63.42,63.21,63.34,3899
,2017-12-19 13:30,19,63.35,63.39,63.33,63.36,1212
,2017-12-19 14:00,19,63.37,63.38,63.3,63.32,600
,2017-12-19 14:30,19,63.32,63.39,63.32,63.39,319
,2017-12-19 15:00,19,63.38,63.41,63.33,63.34,210
,2017-12-19 15:30,19,63.36,63.5,63.36,63.42,778
,2017-12-19 16:00,19,63.44,63.45,63.44,63.44,31
,2017-12-19 16:30,19,63.45,63.5,63.45,63.5,13
,2017-12-19 19:00,20,63.43,63.52,63.43,63.49,105
,2017-12-19 19:30,20,63.5,63.53,63.47,63.47,63
,2017-12-19 20:00,20,63.48,63.51,63.48,63.51,39
,2017-12-19 20:30,20,63.52,63.53,63.51,63.52,19
,2017-12-19 21:00,20,63.52,63.52,63.49,63.49,58
,2017-12-19 21:30,20,63.5,63.5,63.48,63.49,81
,2017-12-19 22:00,20,63.49,63.49,63.45,63.45,67
,2017-12-19 22:30,20,63.46,63.48,63.46,63.47,28
,2017-12-19 23:00,20,63.47,63.49,63.47,63.49,24
,2017-12-19 23:30,20,63.49,63.53,63.49,63.53,57
,2017-12-20 00:00,20,63.53,63.54,63.51,63.52,100
,2017-12-20 00:30,20,63.51,63.53,63.48,63.52,137
,2017-12-20 01:00,20,63.51,63.53,63.46,63.48,310
,2017-12-20 01:30,20,63.49,63.55,63.47,63.55,690
,2017-12-20 02:00,20,63.54,63.64,63.53,63.57,4046
,2017-12-20 02:30,20,63.57,63.57,63.38,63.39,2476
,2017-12-20 03:00,20,63.39,63.5,63.37,63.43,1698
,2017-12-20 03:30,20,63.44,63.45,63.3,63.45,2170
,2017-12-20 04:00,20,63.45,63.5,63.35,63.49,1101
,2017-12-20 04:30,20,63.49,63.51,63.43,63.46,588
,2017-12-20 05:00,20,63.47,63.48,63.41,63.46,759
,2017-12-20 05:30,20,63.48,63.52,63.46,63.47,735
,2017-12-20 06:00,20,63.46,63.55,63.46,63.51,1087
,2017-12-20 06:30,20,63.52,63.59,63.46,63.53,1043
,2017-12-20 07:00,20,63.54,63.6,63.52,63.57,1335
,2017-12-20 07:30,20,63.57,63.82,63.57,63.78,5619
,2017-12-20 08:00,20,63.78,63.8,63.67,63.68,2957
,2017-12-20 08:30,20,63.69,63.74,63.61,63.63,2709
,2017-12-20 09:00,20,63.63,63.65,63.51,63.56,2891
,2017-12-20 09:30,20,63.58,63.7,63.38,63.69,6426
,2017-12-20 10:00,20,63.69,63.98,63.69,63.98,9225
,2017-12-20 10:30,20,63.98,64,63.75,63.76,6324
,2017-12-20 11:00,20,63.77,63.86,63.71,63.86,1512
,2017-12-20 11:30,20,63.86,63.88,63.75,63.86,1318
,2017-12-20 12:00,20,63.85,63.95,63.83,63.91,1555
,2017-12-20 12:30,20,63.91,64.01,63.91,63.99,2789
,2017-12-20 13:00,20,64,64.15,63.98,64.12,6570
,2017-12-20 13:30,20,64.12,64.15,64.06,64.12,1420
,2017-12-20 14:00,20,64.11,64.15,64.07,64.11,615
,2017-12-20 14:30,20,64.09,64.12,64.08,64.11,305
,2017-12-20 15:00,20,64.09,64.11,64.07,64.09,250
,2017-12-20 15:30,20,64.08,64.1,64.06,64.06,95
,2017-12-20 16:00,20,64.07,64.11,64.04,64.1,54
,2017-12-20 16:30,20,64.08,64.1,64.04,64.05,46
,2017-12-20 19:00,21,64.02,64.18,64.02,64.02,378
,2017-12-20 19:30,21,64.02,64.03,63.98,64.02,183
,2017-12-20 20:00,21,64.01,64.03,63.98,64.02,173
,2017-12-20 20:30,21,64.01,64.03,64,64.01,163
,2017-12-20 21:00,21,64.03,64.05,64,64,94
,2017-12-20 21:30,21,64.01,64.01,63.95,63.95,178
,2017-12-20 22:00,21,63.95,63.96,63.93,63.95,105
,2017-12-20 22:30,21,63.95,63.96,63.94,63.94,97
,2017-12-20 23:00,21,63.96,63.98,63.96,63.98,22
,2017-12-20 23:30,21,63.99,64,63.99,64,147
,2017-12-21 00:00,21,64.01,64.04,64.01,64.03,138
,2017-12-21 00:30,21,64.03,64.12,64.03,64.08,465
,2017-12-21 01:00,21,64.08,64.11,64.07,64.11,514
,2017-12-21 01:30,21,64.11,64.2,64.1,64.19,1040
,2017-12-21 02:00,21,64.18,64.23,64.03,64.18,2305
,2017-12-21 02:30,21,64.17,64.21,64.05,64.06,2824
,2017-12-21 03:00,21,64.05,64.09,63.82,63.95,5074
,2017-12-21 03:30,21,63.95,63.97,63.85,63.91,1079
,2017-12-21 04:00,21,63.91,64.04,63.9,64.04,942
,2017-12-21 04:30,21,64.04,64.1,63.88,63.9,1869
,2017-12-21 05:00,21,63.9,64.03,63.83,64.02,1325
,2017-12-21 05:30,21,64.01,64.1,63.99,64,1530
,2017-12-21 06:00,21,64.02,64.05,63.98,64.05,694
,2017-12-21 06:30,21,64.05,64.08,63.92,63.93,1351
,2017-12-21 07:00,21,63.93,63.94,63.78,63.84,2477
,2017-12-21 07:30,21,63.84,63.97,63.84,63.93,1705
,2017-12-21 08:00,21,63.95,64.02,63.84,63.91,2816
,2017-12-21 08:30,21,63.91,63.94,63.82,63.92,2357
,2017-12-21 09:00,21,63.92,63.95,63.78,63.9,2850
,2017-12-21 09:30,21,63.9,64.24,63.88,64.2,6194
,2017-12-21 10:00,21,64.19,64.31,64.1,64.13,7463
,2017-12-21 10:30,21,64.13,64.23,64.03,64.22,4248
,2017-12-21 11:00,21,64.23,64.33,64.2,64.23,2616
,2017-12-21 11:30,21,64.24,64.32,64.14,64.15,1707
,2017-12-21 12:00,21,64.14,64.22,64.11,64.22,880
,2017-12-21 12:30,21,64.21,64.38,64.21,64.38,1872
,2017-12-21 13:00,21,64.38,64.46,64.32,64.44,5000
,2017-12-21 13:30,21,64.44,64.45,64.27,64.28,1585
,2017-12-21 14:00,21,64.28,64.3,64.21,64.21,716
,2017-12-21 14:30,21,64.21,64.31,64.2,64.3,378
,2017-12-21 15:00,21,64.3,64.31,64.23,64.26,177
,2017-12-21 15:30,21,64.27,64.3,64.26,64.28,169
,2017-12-21 16:00,21,64.24,64.24,64.15,64.18,158
,2017-12-21 16:30,21,64.15,64.15,64.11,64.15,105
,2017-12-21 19:00,22,64.19,64.23,64.15,64.17,167
,2017-12-21 19:30,22,64.17,64.21,64.16,64.17,117
,2017-12-21 20:00,22,64.17,64.26,64.17,64.25,474
,2017-12-21 20:30,22,64.24,64.25,64.23,64.24,60
,2017-12-21 21:00,22,64.25,64.33,64.24,64.33,431
,2017-12-21 21:30,22,64.32,64.37,64.31,64.37,237
,2017-12-21 22:00,22,64.37,64.48,64.35,64.43,1533
,2017-12-21 22:30,22,64.43,64.43,64.27,64.31,1226
,2017-12-21 23:00,22,64.31,64.31,64.26,64.3,210
,2017-12-21 23:30,22,64.3,64.31,64.27,64.29,129
,2017-12-22 00:00,22,64.29,64.36,64.27,64.36,206
,2017-12-22 00:30,22,64.35,64.36,64.27,64.32,144
,2017-12-22 01:00,22,64.3,64.32,64.2,64.32,246
,2017-12-22 01:30,22,64.31,64.38,64.3,64.33,422
,2017-12-22 02:00,22,64.32,64.34,64.21,64.22,1097
,2017-12-22 02:30,22,64.21,64.31,64.19,64.25,1424
,2017-12-22 03:00,22,64.25,64.29,64.16,64.26,1383
,2017-12-22 03:30,22,64.26,64.29,64.16,64.22,1676
,2017-12-22 04:00,22,64.22,64.28,64.15,64.27,1630
,2017-12-22 04:30,22,64.28,64.34,64.15,64.15,2002
,2017-12-22 05:00,22,64.14,64.19,64.12,64.17,1197
,2017-12-22 05:30,22,64.18,64.23,64.14,64.17,806
,2017-12-22 06:00,22,64.17,64.26,64.01,64.09,4137
,2017-12-22 06:30,22,64.09,64.1,63.92,63.97,3265
,2017-12-22 07:00,22,63.98,64.14,63.96,64.1,1951
,2017-12-22 07:30,22,64.1,64.2,64.05,64.2,2057
,2017-12-22 08:00,22,64.2,64.29,64.07,64.07,2412
,2017-12-22 08:30,22,64.08,64.29,64.06,64.28,2176
,2017-12-22 09:00,22,64.29,64.36,64.21,64.31,2280
,2017-12-22 09:30,22,64.31,64.39,64.12,64.13,2507
,2017-12-22 10:00,22,64.12,64.4,64.1,64.38,1882
,2017-12-22 10:30,22,64.38,64.52,64.38,64.47,3311
,2017-12-22 11:00,22,64.47,64.54,64.43,64.46,1771
,2017-12-22 11:30,22,64.46,64.55,64.44,64.54,1234
,2017-12-22 12:00,22,64.54,64.76,64.53,64.73,7425
,2017-12-22 12:30,22,64.73,64.75,64.67,64.69,2333
,2017-12-22 13:00,22,64.69,64.69,64.48,64.49,1982
,2017-12-22 13:30,22,64.5,64.54,64.45,64.53,541
,2017-12-25 19:00,26,64.74,64.82,64.71,64.74,321
,2017-12-25 19:30,26,64.73,64.78,64.73,64.77,182
,2017-12-25 20:00,26,64.77,64.8,64.74,64.75,95
,2017-12-25 20:30,26,64.74,64.77,64.72,64.74,99
,2017-12-25 21:00,26,64.75,64.75,64.67,64.67,170
,2017-12-25 21:30,26,64.68,64.72,64.68,64.71,112
,2017-12-25 22:00,26,64.72,64.74,64.71,64.74,75
,2017-12-25 22:30,26,64.74,64.75,64.74,64.74,30
,2017-12-25 23:00,26,64.74,64.76,64.73,64.75,46
,2017-12-25 23:30,26,64.75,64.77,64.74,64.76,249
,2017-12-26 00:00,26,64.76,64.76,64.72,64.73,114
,2017-12-26 00:30,26,64.72,64.76,64.69,64.73,241
,2017-12-26 01:00,26,64.74,64.74,64.68,64.72,279
,2017-12-26 01:30,26,64.72,64.78,64.68,64.77,694
,2017-12-26 02:00,26,64.77,64.85,64.7,64.72,2275
,2017-12-26 02:30,26,64.71,64.73,64.56,64.61,2048
,2017-12-26 03:00,26,64.6,64.7,64.51,64.57,1390
,2017-12-26 03:30,26,64.58,64.64,64.53,64.6,687
,2017-12-26 04:00,26,64.6,64.68,64.59,64.64,414
,2017-12-26 04:30,26,64.64,64.71,64.63,64.64,541
,2017-12-26 05:00,26,64.64,64.67,64.55,64.56,394
,2017-12-26 05:30,26,64.57,64.64,64.55,64.56,245
,2017-12-26 06:00,26,64.56,64.65,64.48,64.62,470
,2017-12-26 06:30,26,64.63,64.67,64.53,64.58,885
,2017-12-26 07:00,26,64.57,64.75,64.57,64.75,1877
,2017-12-26 07:30,26,64.75,64.92,64.72,64.79,2828
,2017-12-26 08:00,26,64.79,65.03,64.78,64.96,3469
,2017-12-26 08:30,26,64.96,65.04,64.86,64.91,2084
,2017-12-26 09:00,26,64.91,65.39,64.91,65.36,7775
,2017-12-26 09:30,26,65.36,65.95,65.36,65.86,10822
,2017-12-26 10:00,26,65.87,66.2,65.81,66.2,7067
,2017-12-26 10:30,26,66.2,66.36,66.14,66.29,4827
,2017-12-26 11:00,26,66.29,66.29,66.12,66.14,2251
,2017-12-26 11:30,26,66.15,66.25,66.1,66.17,1827
,2017-12-26 12:00,26,66.18,66.32,66.18,66.23,1421
,2017-12-26 12:30,26,66.24,66.46,66.2,66.36,3447
,2017-12-26 13:00,26,66.36,66.54,66.34,66.43,8008
,2017-12-26 13:30,26,66.42,66.43,66.33,66.37,2421
,2017-12-26 14:00,26,66.37,66.37,66.24,66.29,1603
,2017-12-26 14:30,26,66.29,66.29,66.2,66.2,624
,2017-12-26 15:00,26,66.2,66.23,66.16,66.17,468
,2017-12-26 15:30,26,66.18,66.28,66.17,66.28,287
,2017-12-26 16:00,26,66.25,66.25,66.25,66.25,7
,2017-12-26 16:30,26,66.25,66.25,66.2,66.2,26
,2017-12-26 19:00,27,66.19,66.21,66.09,66.12,470
,2017-12-26 19:30,27,66.11,66.12,66.07,66.08,280
,2017-12-26 20:00,27,66.11,66.15,66.1,66.14,90
,2017-12-26 20:30,27,66.15,66.16,66.11,66.14,207
,2017-12-26 21:00,27,66.14,66.15,66.11,66.13,186
,2017-12-26 21:30,27,66.13,66.15,66.12,66.14,258
,2017-12-26 22:00,27,66.13,66.14,66.12,66.12,279
,2017-12-26 22:30,27,66.12,66.17,66.12,66.16,131
,2017-12-26 23:00,27,66.16,66.17,66.15,66.16,77
,2017-12-26 23:30,27,66.16,66.16,66.1,66.11,202
,2017-12-27 00:00,27,66.11,66.16,66.1,66.13,220
,2017-12-27 00:30,27,66.13,66.14,66.09,66.1,287
,2017-12-27 01:00,27,66.09,66.22,66.09,66.19,848
,2017-12-27 01:30,27,66.19,66.33,66.18,66.3,2068
,2017-12-27 02:00,27,66.3,66.38,66.2,66.23,3803
,2017-12-27 02:30,27,66.23,66.23,66,66.05,5038
,2017-12-27 03:00,27,66.05,66.05,65.63,65.74,7671
,2017-12-27 03:30,27,65.74,65.81,65.69,65.76,2818
,2017-12-27 04:00,27,65.78,65.78,65.61,65.66,2432
,2017-12-27 04:30,27,65.65,65.8,65.65,65.75,3196
,2017-12-27 05:00,27,65.75,65.76,65.66,65.67,1262
,2017-12-27 05:30,27,65.67,65.68,65.46,65.53,3298
,2017-12-27 06:00,27,65.53,65.69,65.52,65.58,2220
,2017-12-27 06:30,27,65.58,65.69,65.57,65.63,1745
,2017-12-27 07:00,27,65.64,65.79,65.64,65.69,2816
,2017-12-27 07:30,27,65.68,65.83,65.67,65.77,3061
,2017-12-27 08:00,27,65.76,66.04,65.72,66.03,6083
,2017-12-27 08:30,27,66.02,66.12,65.83,66.1,5004
,2017-12-27 09:00,27,66.09,66.24,66.05,66.06,4792
,2017-12-27 09:30,27,66.05,66.14,65.93,66.03,6127
,2017-12-27 10:00,27,66.04,66.16,65.76,65.77,12693
,2017-12-27 10:30,27,65.78,65.83,65.67,65.72,6351
,2017-12-27 11:00,27,65.73,65.9,65.73,65.87,3398
,2017-12-27 11:30,27,65.86,65.92,65.85,65.87,1796
,2017-12-27 12:00,27,65.87,65.96,65.85,65.9,1978
,2017-12-27 12:30,27,65.9,66,65.89,65.93,1710
,2017-12-27 13:00,27,65.94,66.07,65.86,65.99,7983
,2017-12-27 13:30,27,65.99,66,65.9,65.93,1981
,2017-12-27 14:00,27,65.93,65.94,65.86,65.88,583
,2017-12-27 14:30,27,65.88,65.96,65.83,65.96,937
,2017-12-27 15:00,27,65.95,65.98,65.82,65.83,633
,2017-12-27 15:30,27,65.85,65.94,65.8,65.91,772
,2017-12-27 16:00,27,65.9,65.93,65.89,65.93,14
,2017-12-27 16:30,27,65.94,66,65.92,65.92,156
,2017-12-27 19:00,28,66.01,66.06,65.96,66.02,236
,2017-12-27 19:30,28,66.01,66.05,66,66.01,71
,2017-12-27 20:00,28,66.01,66.14,66.01,66.13,216
,2017-12-27 20:30,28,66.14,66.15,66.1,66.12,106
,2017-12-27 21:00,28,66.11,66.12,66.01,66.02,354
,2017-12-27 21:30,28,66.01,66.08,66,66.07,238
,2017-12-27 22:00,28,66.07,66.1,66.07,66.1,91
,2017-12-27 22:30,28,66.09,66.13,66.09,66.13,170
,2017-12-27 23:00,28,66.11,66.13,66.02,66.13,516
,2017-12-27 23:30,28,66.13,66.15,66.12,66.15,225
,2017-12-28 00:00,28,66.15,66.17,66.14,66.17,201
,2017-12-28 00:30,28,66.17,66.17,66.08,66.16,413
,2017-12-28 01:00,28,66.16,66.19,66.15,66.18,502
,2017-12-28 01:30,28,66.17,66.32,66.16,66.29,1643
,2017-12-28 02:00,28,66.29,66.32,66.18,66.2,4459
,2017-12-28 02:30,28,66.2,66.23,66.13,66.17,4656
,2017-12-28 03:00,28,66.16,66.25,66.14,66.22,2659
,2017-12-28 03:30,28,66.21,66.25,66.08,66.11,3670
,2017-12-28 04:00,28,66.12,66.22,66.1,66.1,2129
,2017-12-28 04:30,28,66.1,66.15,66.01,66.05,2475
,2017-12-28 05:00,28,66.05,66.05,65.92,65.95,2141
,2017-12-28 05:30,28,65.95,65.97,65.84,65.87,2549
,2017-12-28 06:00,28,65.88,65.93,65.81,65.85,2595
,2017-12-28 06:30,28,65.85,66,65.77,65.94,3337
,2017-12-28 07:00,28,65.93,66.05,65.87,65.98,2928
,2017-12-28 07:30,28,65.98,66.05,65.95,65.97,2374
,2017-12-28 08:00,28,65.97,66.1,65.94,66.03,3834
,2017-12-28 08:30,28,66.04,66.04,65.89,65.92,3901
,2017-12-28 09:00,28,65.92,66.04,65.86,65.89,3267
,2017-12-28 09:30,28,65.88,65.99,65.88,65.9,2875
,2017-12-28 10:00,28,65.91,66.06,65.71,65.92,15930
,2017-12-28 10:30,28,65.92,65.94,65.75,65.84,5785
,2017-12-28 11:00,28,65.85,65.91,65.81,65.88,2719
,2017-12-28 11:30,28,65.88,65.89,65.8,65.88,2043
,2017-12-28 12:00,28,65.88,65.94,65.82,65.84,2826
,2017-12-28 12:30,28,65.85,66.01,65.83,66,2827
,2017-12-28 13:00,28,66,66.18,65.97,66.15,10535
,2017-12-28 13:30,28,66.15,66.24,66.15,66.17,3264
,2017-12-28 14:00,28,66.16,66.24,66.16,66.22,1063
,2017-12-28 14:30,28,66.22,66.25,66.21,66.22,835
,2017-12-28 15:00,28,66.22,66.22,66.16,66.17,632
,2017-12-28 15:30,28,66.18,66.19,66.16,66.17,172
,2017-12-28 16:00,28,66.19,66.19,66.19,66.19,2
,2017-12-28 16:30,28,66.2,66.2,66.18,66.2,10
,2017-12-28 19:00,29,66.15,66.31,66.15,66.3,685
,2017-12-28 19:30,29,66.29,66.52,66.29,66.49,1131
,2017-12-28 20:00,29,66.49,66.51,66.46,66.48,273
,2017-12-28 20:30,29,66.48,66.65,66.44,66.49,1456
,2017-12-28 21:00,29,66.49,66.54,66.43,66.51,591
,2017-12-28 21:30,29,66.51,66.53,66.46,66.52,952
,2017-12-28 22:00,29,66.53,66.6,66.51,66.56,1977
,2017-12-28 22:30,29,66.57,66.6,66.46,66.59,2151
,2017-12-28 23:00,29,66.59,66.61,66.57,66.6,420
,2017-12-28 23:30,29,66.61,66.64,66.6,66.61,128
,2017-12-29 00:00,29,66.61,66.62,66.57,66.59,460
,2017-12-29 00:30,29,66.59,66.6,66.55,66.58,322
,2017-12-29 01:00,29,66.58,66.59,66.5,66.58,868
,2017-12-29 01:30,29,66.57,66.65,66.57,66.61,980
,2017-12-29 02:00,29,66.59,66.69,66.42,66.48,5055
,2017-12-29 02:30,29,66.48,66.5,66.33,66.36,3351
,2017-12-29 03:00,29,66.36,66.45,66.31,66.37,2724
,2017-12-29 03:30,29,66.38,66.42,66.31,66.37,2134
,2017-12-29 04:00,29,66.37,66.49,66.37,66.44,1739
,2017-12-29 04:30,29,66.43,66.51,66.4,66.47,1529
,2017-12-29 05:00,29,66.47,66.51,66.41,66.44,1705
,2017-12-29 05:30,29,66.44,66.44,66.32,66.35,2522
,2017-12-29 06:00,29,66.35,66.43,66.29,66.32,5112
,2017-12-29 06:30,29,66.32,66.34,66.23,66.25,3932
,2017-12-29 07:00,29,66.25,66.39,66.22,66.36,2709
,2017-12-29 07:30,29,66.35,66.48,66.31,66.44,2430
,2017-12-29 08:00,29,66.44,66.49,66.34,66.47,2297
,2017-12-29 08:30,29,66.46,66.56,66.27,66.3,4730
,2017-12-29 09:00,29,66.3,66.51,66.27,66.5,3043
,2017-12-29 09:30,29,66.49,66.61,66.44,66.49,3781
,2017-12-29 10:00,29,66.49,66.55,66.4,66.52,3380
,2017-12-29 10:30,29,66.52,66.76,66.47,66.71,6674
,2017-12-29 11:00,29,66.7,66.98,66.67,66.95,7458
,2017-12-29 11:30,29,66.94,66.94,66.79,66.82,3490
,2017-12-29 12:00,29,66.82,66.85,66.63,66.72,5877
,2017-12-29 12:30,29,66.73,66.85,66.66,66.82,4425
,2017-12-29 13:00,29,66.82,66.97,66.75,66.78,13269
,2017-12-29 13:30,29,66.78,66.79,66.56,66.62,2574
,2018-01-01 19:00,2,66.55,66.86,66.55,66.86,722
,2018-01-01 19:30,2,66.86,67.23,66.85,67.14,1057
,2018-01-01 20:00,2,67.16,67.27,67.15,67.23,500
,2018-01-01 20:30,2,67.23,67.24,67.07,67.15,442
,2018-01-01 21:00,2,67.16,67.16,67.09,67.11,275
,2018-01-01 21:30,2,67.11,67.12,67.07,67.07,206
,2018-01-01 22:00,2,67.08,67.12,67.07,67.11,149
,2018-01-01 22:30,2,67.11,67.12,67.07,67.09,74
,2018-01-01 23:00,2,67.09,67.15,67.05,67.07,370
,2018-01-01 23:30,2,67.07,67.14,67.05,67.1,308
,2018-01-02 00:00,2,67.11,67.17,67.11,67.17,175
,2018-01-02 00:30,2,67.17,67.2,67.15,67.16,698
,2018-01-02 01:00,2,67.15,67.29,67.13,67.21,1623
,2018-01-02 01:30,2,67.21,67.27,67.13,67.14,1649
,2018-01-02 02:00,2,67.14,67.14,66.84,66.85,4885
,2018-01-02 02:30,2,66.84,67.07,66.84,66.9,5572
,2018-01-02 03:00,2,66.91,66.96,66.8,66.84,3259
,2018-01-02 03:30,2,66.84,66.92,66.67,66.74,3680
,2018-01-02 04:00,2,66.74,66.81,66.69,66.79,1575
,2018-01-02 04:30,2,66.79,66.85,66.64,66.67,2351
,2018-01-02 05:00,2,66.67,66.75,66.56,66.65,2198
,2018-01-02 05:30,2,66.66,66.97,66.66,66.88,3670
,2018-01-02 06:00,2,66.88,66.95,66.8,66.94,1989
,2018-01-02 06:30,2,66.93,66.95,66.84,66.93,1725
,2018-01-02 07:00,2,66.93,66.97,66.64,66.71,4400
,2018-01-02 07:30,2,66.7,66.74,66.61,66.7,3115
,2018-01-02 08:00,2,66.7,66.92,66.69,66.8,5281
,2018-01-02 08:30,2,66.8,66.92,66.51,66.61,8827
,2018-01-02 09:00,2,66.6,66.79,66.45,66.54,5253
,2018-01-02 09:30,2,66.54,66.61,66.38,66.53,8387
,2018-01-02 10:00,2,66.53,66.54,66.26,66.29,11801
,2018-01-02 10:30,2,66.29,66.46,66.24,66.38,5824
,2018-01-02 11:00,2,66.39,66.52,66.33,66.5,2888
,2018-01-02 11:30,2,66.5,66.55,66.42,66.47,2662
,2018-01-02 12:00,2,66.47,66.49,66.37,66.38,1694
,2018-01-02 12:30,2,66.38,66.45,66.36,66.43,1359
,2018-01-02 13:00,2,66.44,66.6,66.41,66.59,8271
,2018-01-02 13:30,2,66.59,66.62,66.49,66.49,2394
,2018-01-02 14:00,2,66.49,66.61,66.49,66.59,631
,2018-01-02 14:30,2,66.59,66.61,66.55,66.56,412
,2018-01-02 15:00,2,66.55,66.58,66.53,66.54,245
,2018-01-02 15:30,2,66.53,66.57,66.48,66.49,489
,2018-01-02 16:00,2,66.48,66.49,66.47,66.48,12
,2018-01-02 16:30,2,66.49,66.55,66.49,66.55,21
,2018-01-02 19:00,3,66.54,66.6,66.48,66.58,605
,2018-01-02 19:30,3,66.58,66.6,66.55,66.57,94
,2018-01-02 20:00,3,66.58,66.61,66.58,66.59,125
,2018-01-02 20:30,3,66.58,66.59,66.51,66.54,215
,2018-01-02 21:00,3,66.53,66.54,66.5,66.51,146
,2018-01-02 21:30,3,66.51,66.53,66.49,66.53,93
,2018-01-02 22:00,3,66.53,66.53,66.52,66.53,46
,2018-01-02 22:30,3,66.53,66.54,66.52,66.54,12
,2018-01-02 23:00,3,66.54,66.59,66.53,66.59,155
,2018-01-02 23:30,3,66.58,66.58,66.55,66.56,93
,2018-01-03 00:00,3,66.56,66.59,66.52,66.55,127
,2018-01-03 00:30,3,66.55,66.59,66.53,66.53,185
,2018-01-03 01:00,3,66.54,66.57,66.43,66.44,787
,2018-01-03 01:30,3,66.43,66.5,66.41,66.43,1404
,2018-01-03 02:00,3,66.42,66.58,66.4,66.58,4939
,2018-01-03 02:30,3,66.57,66.65,66.47,66.49,4583
,2018-01-03 03:00,3,66.49,66.66,66.46,66.62,3769
,2018-01-03 03:30,3,66.62,66.82,66.61,66.77,4223
,2018-01-03 04:00,3,66.77,66.79,66.67,66.68,2482
,2018-01-03 04:30,3,66.68,66.75,66.61,66.72,2084
,2018-01-03 05:00,3,66.72,66.8,66.72,66.78,1776
,2018-01-03 05:30,3,66.78,66.92,66.75,66.89,3680
,2018-01-03 06:00,3,66.89,67.08,66.84,67,5316
,2018-01-03 06:30,3,66.99,67.02,66.91,66.96,2662
,2018-01-03 07:00,3,66.96,67.1,66.95,67.04,3839
,2018-01-03 07:30,3,67.03,67.04,66.93,67,2392
,2018-01-03 08:00,3,66.99,67.13,66.99,67.07,5187
,2018-01-03 08:30,3,67.06,67.28,67.04,67.2,7623
,2018-01-03 09:00,3,67.19,67.44,67.11,67.39,12592
,2018-01-03 09:30,3,67.39,67.62,67.38,67.56,12922
,2018-01-03 10:00,3,67.55,67.57,67.29,67.43,13677
,2018-01-03 10:30,3,67.42,67.64,67.37,67.62,5620
,2018-01-03 11:00,3,67.62,67.74,67.5,67.52,4725
,2018-01-03 11:30,3,67.52,67.65,67.52,67.63,2930
,2018-01-03 12:00,3,67.64,67.8,67.62,67.69,4086
,2018-01-03 12:30,3,67.68,67.84,67.68,67.81,4622
,2018-01-03 13:00,3,67.81,67.88,67.67,67.84,9960
,2018-01-03 13:30,3,67.84,67.94,67.79,67.8,4648
,2018-01-03 14:00,3,67.8,67.88,67.78,67.87,1029
,2018-01-03 14:30,3,67.86,67.91,67.82,67.89,750
,2018-01-03 15:00,3,67.89,67.93,67.86,67.88,533
,2018-01-03 15:30,3,67.88,68.03,67.85,67.99,1608
,2018-01-03 16:00,3,67.98,67.98,67.88,67.94,129
,2018-01-03 16:30,3,67.91,67.98,67.91,67.98,17
,2018-01-03 19:00,4,67.89,67.89,67.81,67.83,647
,2018-01-03 19:30,4,67.84,67.9,67.84,67.87,161
,2018-01-03 20:00,4,67.87,67.98,67.86,67.92,316
,2018-01-03 20:30,4,67.92,67.93,67.89,67.91,360
,2018-01-03 21:00,4,67.92,67.93,67.9,67.92,133
,2018-01-03 21:30,4,67.93,67.96,67.91,67.95,280
,2018-01-03 22:00,4,67.96,68.01,67.95,68.01,186
,2018-01-03 22:30,4,68.02,68.17,68.02,68.15,855
,2018-01-03 23:00,4,68.14,68.15,68.1,68.12,176
,2018-01-03 23:30,4,68.12,68.19,68.11,68.18,335
,2018-01-04 00:00,4,68.17,68.19,68.11,68.11,424
,2018-01-04 00:30,4,68.12,68.18,68.12,68.14,299
,2018-01-04 01:00,4,68.15,68.16,68.09,68.11,1346
,2018-01-04 01:30,4,68.12,68.27,68.1,68.23,2049
,2018-01-04 02:00,4,68.24,68.24,67.92,67.94,7044
,2018-01-04 02:30,4,67.94,68.12,67.93,68.01,5420
,2018-01-04 03:00,4,68.01,68.02,67.89,68,3180
,2018-01-04 03:30,4,68,68.07,67.91,67.93,3284
,2018-01-04 04:00,4,67.93,67.93,67.8,67.83,4214
,2018-01-04 04:30,4,67.82,67.86,67.72,67.73,4795
,2018-01-04 05:00,4,67.72,67.79,67.66,67.71,4584
,2018-01-04 05:30,4,67.71,67.85,67.71,67.85,2542
,2018-01-04 06:00,4,67.84,67.93,67.79,67.88,2618
,2018-01-04 06:30,4,67.88,67.98,67.8,67.83,2983
,2018-01-04 07:00,4,67.84,67.88,67.79,67.83,2910
,2018-01-04 07:30,4,67.84,67.87,67.69,67.74,3873
,2018-01-04 08:00,4,67.74,67.95,67.72,67.83,8093
,2018-01-04 08:30,4,67.83,67.93,67.69,67.73,5937
,2018-01-04 09:00,4,67.73,67.76,67.62,67.67,6533
,2018-01-04 09:30,4,67.66,67.91,67.66,67.8,6029
,2018-01-04 10:00,4,67.8,68.08,67.66,67.97,23452
,2018-01-04 10:30,4,67.97,68.04,67.8,67.94,7988
,2018-01-04 11:00,4,67.93,68.08,67.93,68.07,3840
,2018-01-04 11:30,4,68.08,68.08,67.84,67.88,3875
,2018-01-04 12:00,4,67.89,67.94,67.86,67.93,2257
,2018-01-04 12:30,4,67.92,68.03,67.87,68.02,3133
,2018-01-04 13:00,4,68.02,68.12,67.97,68.02,8801
,2018-01-04 13:30,4,68.01,68.03,67.94,67.95,2150
,2018-01-04 14:00,4,67.94,68.01,67.91,67.97,1850
,2018-01-04 14:30,4,67.98,67.99,67.92,67.95,553
,2018-01-04 15:00,4,67.95,67.99,67.95,67.96,166
,2018-01-04 15:30,4,67.96,68.03,67.96,67.98,431
,2018-01-04 16:00,4,68,68.01,67.98,68.01,20
,2018-01-04 16:30,4,68.01,68.01,67.98,67.98,4
,2018-01-04 17:00,4,68.04,68.06,68.04,68.06,7
,2018-01-04 19:00,5,67.97,68.11,67.97,68.06,568
,2018-01-04 19:30,5,68.06,68.07,68,68,169
,2018-01-04 20:00,5,68.03,68.04,67.99,68.03,194
,2018-01-04 20:30,5,68.04,68.05,67.97,67.98,201
,2018-01-04 21:00,5,67.99,68,67.93,67.98,199
,2018-01-04 21:30,5,67.98,67.99,67.98,67.98,35
,2018-01-04 22:00,5,67.98,67.99,67.96,67.98,67
,2018-01-04 22:30,5,67.98,68.04,67.98,68.02,152
,2018-01-04 23:00,5,68.02,68.07,68.01,68.06,123
,2018-01-04 23:30,5,68.05,68.05,67.99,68.01,164
,2018-01-05 00:00,5,68.01,68.04,67.98,68.04,120
,2018-01-05 00:30,5,68.02,68.04,67.91,67.94,270
,2018-01-05 01:00,5,67.93,67.94,67.79,67.84,708
,2018-01-05 01:30,5,67.86,67.89,67.77,67.81,1050
,2018-01-05 02:00,5,67.81,67.91,67.77,67.85,4279
,2018-01-05 02:30,5,67.84,67.9,67.61,67.74,6190
,2018-01-05 03:00,5,67.73,67.75,67.46,67.51,5569
,2018-01-05 03:30,5,67.5,67.59,67.35,67.39,5253
,2018-01-05 04:00,5,67.39,67.55,67.38,67.52,2049
,2018-01-05 04:30,5,67.52,67.59,67.48,67.5,1654
,2018-01-05 05:00,5,67.5,67.5,67.38,67.43,1722
,2018-01-05 05:30,5,67.44,67.47,67.32,67.39,2213
,2018-01-05 06:00,5,67.39,67.47,67.3,67.46,1575
,2018-01-05 06:30,5,67.45,67.51,67.35,67.41,1535
,2018-01-05 07:00,5,67.41,67.44,67.26,67.3,3741
,2018-01-05 07:30,5,67.3,67.63,67.3,67.57,5187
,2018-01-05 08:00,5,67.57,67.78,67.52,67.56,6184
,2018-01-05 08:30,5,67.56,67.86,67.54,67.82,6077
,2018-01-05 09:00,5,67.81,67.86,67.61,67.7,4765
,2018-01-05 09:30,5,67.71,67.77,67.33,67.36,5647
,2018-01-05 10:00,5,67.35,67.53,67.32,67.5,11001
,2018-01-05 10:30,5,67.51,67.65,67.45,67.62,5933
,2018-01-05 11:00,5,67.63,67.71,67.6,67.66,3439
,2018-01-05 11:30,5,67.67,67.7,67.57,67.59,2367
,2018-01-05 12:00,5,67.58,67.69,67.57,67.62,2003
,2018-01-05 12:30,5,67.62,67.71,67.59,67.7,2235
,2018-01-05 13:00,5,67.69,67.73,67.55,67.64,9871
,2018-01-05 13:30,5,67.63,67.69,67.59,67.68,2275
,2018-01-05 14:00,5,67.66,67.69,67.64,67.66,505
,2018-01-05 14:30,5,67.65,67.76,67.64,67.75,722
,2018-01-05 15:00,5,67.76,67.8,67.69,67.71,809
,2018-01-05 15:30,5,67.71,67.74,67.68,67.74,255
,2018-01-05 16:00,5,67.7,67.72,67.7,67.72,7
,2018-01-05 16:30,5,67.78,67.79,67.71,67.79,13
,2018-01-07 17:00,8,67.8,67.87,67.77,67.83,196
,2018-01-07 17:30,8,67.81,67.83,67.78,67.79,43
,2018-01-07 18:00,8,67.78,67.79,67.73,67.73,60
,2018-01-07 18:30,8,67.72,67.75,67.7,67.75,43
,2018-01-07 19:00,8,67.76,67.83,67.74,67.78,236
,2018-01-07 19:30,8,67.79,67.84,67.76,67.76,303
,2018-01-07 20:00,8,67.75,67.76,67.7,67.75,293
,2018-01-07 20:30,8,67.75,67.79,67.72,67.78,154
,2018-01-07 21:00,8,67.77,67.8,67.74,67.8,171
,2018-01-07 21:30,8,67.79,67.83,67.75,67.77,153
,2018-01-07 22:00,8,67.77,67.79,67.73,67.73,27
,2018-01-07 22:30,8,67.73,67.78,67.72,67.76,69
,2018-01-07 23:00,8,67.75,67.77,67.75,67.75,30
,2018-01-07 23:30,8,67.76,67.77,67.67,67.7,319
,2018-01-08 00:00,8,67.7,67.74,67.68,67.74,120
,2018-01-08 00:30,8,67.72,67.72,67.68,67.72,127
,2018-01-08 01:00,8,67.71,67.79,67.64,67.64,1053
,2018-01-08 01:30,8,67.66,67.71,67.58,67.63,917
,2018-01-08 02:00,8,67.63,67.72,67.6,67.64,4179
,2018-01-08 02:30,8,67.63,67.74,67.45,67.46,6556
,2018-01-08 03:00,8,67.46,67.6,67.44,67.59,3650
,2018-01-08 03:30,8,67.58,67.6,67.46,67.56,2518
,2018-01-08 04:00,8,67.57,67.82,67.57,67.79,2674
,2018-01-08 04:30,8,67.79,67.86,67.73,67.79,2480
,2018-01-08 05:00,8,67.79,67.86,67.76,67.84,1758
,2018-01-08 05:30,8,67.84,67.99,67.81,67.82,3175
,2018-01-08 06:00,8,67.81,67.87,67.76,67.82,1213
,2018-01-08 06:30,8,67.83,67.86,67.74,67.78,1405
,2018-01-08 07:00,8,67.78,67.81,67.68,67.77,1875
,2018-01-08 07:30,8,67.77,67.88,67.76,67.82,2041
,2018-01-08 08:00,8,67.81,67.86,67.66,67.73,3745
,2018-01-08 08:30,8,67.72,67.73,67.5,67.51,6491
,2018-01-08 09:00,8,67.51,67.85,67.48,67.49,9637
,2018-01-08 09:30,8,67.49,67.67,67.46,67.64,5288
,2018-01-08 10:00,8,67.64,67.76,67.53,67.59,9633
,2018-01-08 10:30,8,67.6,67.72,67.55,67.64,4995
,2018-01-08 11:00,8,67.63,67.77,67.6,67.63,4031
,2018-01-08 11:30,8,67.63,67.7,67.56,67.66,2628
,2018-01-08 12:00,8,67.67,67.71,67.64,67.67,1376
,2018-01-08 12:30,8,67.67,67.77,67.67,67.72,3414
,2018-01-08 13:00,8,67.72,67.83,67.68,67.79,8424
,2018-01-08 13:30,8,67.78,67.85,67.72,67.84,2310
,2018-01-08 14:00,8,67.85,67.89,67.8,67.86,963
,2018-01-08 14:30,8,67.86,67.9,67.84,67.89,418
,2018-01-08 15:00,8,67.89,67.9,67.85,67.87,420
,2018-01-08 15:30,8,67.87,67.95,67.87,67.9,800
,2018-01-08 16:00,8,67.91,67.91,67.87,67.88,23
,2018-01-08 16:30,8,67.9,67.93,67.9,67.92,124
,2018-01-08 19:00,9,68,68.29,68,68.1,1345
,2018-01-08 19:30,9,68.11,68.2,68.1,68.11,190
,2018-01-08 20:00,9,68.12,68.19,68.09,68.18,532
,2018-01-08 20:30,9,68.18,68.23,68.17,68.22,257
,2018-01-08 21:00,9,68.22,68.22,68.17,68.19,142
,2018-01-08 21:30,9,68.21,68.26,68.18,68.21,582
,2018-01-08 22:00,9,68.2,68.21,68.17,68.2,130
,2018-01-08 22:30,9,68.2,68.21,68.18,68.19,123
,2018-01-08 23:00,9,68.19,68.2,68.16,68.17,269
,2018-01-08 23:30,9,68.16,68.2,68.14,68.15,370
,2018-01-09 00:00,9,68.14,68.15,68.09,68.14,412
,2018-01-09 00:30,9,68.14,68.14,68.09,68.11,233
,2018-01-09 01:00,9,68.12,68.23,68.11,68.11,844
,2018-01-09 01:30,9,68.12,68.23,68.06,68.09,1100
,2018-01-09 02:00,9,68.09,68.18,68.03,68.05,5774
,2018-01-09 02:30,9,68.05,68.11,67.95,67.96,5507
,2018-01-09 03:00,9,67.97,67.98,67.8,67.84,6209
,2018-01-09 03:30,9,67.84,67.92,67.8,67.9,2461
,2018-01-09 04:00,9,67.9,67.96,67.81,67.85,2559
,2018-01-09 04:30,9,67.85,67.86,67.7,67.75,4093
,2018-01-09 05:00,9,67.76,67.87,67.75,67.85,1792
,2018-01-09 05:30,9,67.86,67.92,67.8,67.91,1412
,2018-01-09 06:00,9,67.92,68.03,67.91,68,2653
,2018-01-09 06:30,9,68,68.1,67.97,68.06,1768
,2018-01-09 07:00,9,68.06,68.17,67.89,67.91,4007
,2018-01-09 07:30,9,67.9,67.95,67.86,67.89,4610
,2018-01-09 08:00,9,67.89,68.22,67.86,68.05,7038
,2018-01-09 08:30,9,68.06,68.11,67.85,67.94,5617
,2018-01-09 09:00,9,67.94,67.95,67.79,67.86,6531
,2018-01-09 09:30,9,67.87,67.91,67.71,67.9,6945
,2018-01-09 10:00,9,67.9,68.26,67.85,68.24,14394
,2018-01-09 10:30,9,68.25,68.74,68.19,68.52,23948
,2018-01-09 11:00,9,68.53,68.62,68.4,68.56,9969
,2018-01-09 11:30,9,68.57,68.72,68.54,68.64,4228
,2018-01-09 12:00,9,68.63,68.91,68.63,68.85,7970
,2018-01-09 12:30,9,68.85,69.02,68.8,68.92,9866
,2018-01-09 13:00,9,68.91,69.08,68.76,68.77,13964
,2018-01-09 13:30,9,68.78,68.78,68.68,68.72,2934
,2018-01-09 14:00,9,68.73,68.74,68.69,68.72,747
,2018-01-09 14:30,9,68.73,68.82,68.72,68.79,963
,2018-01-09 15:00,9,68.79,68.84,68.77,68.8,475
,2018-01-09 15:30,9,68.79,69.25,68.74,69.2,2491
,2018-01-09 16:00,9,69.18,69.29,69.17,69.23,325
,2018-01-09 16:30,9,69.24,69.26,69.12,69.16,85
,2018-01-09 19:00,10,69.12,69.22,69.11,69.21,640
,2018-01-09 19:30,10,69.21,69.26,69.17,69.21,452
,2018-01-09 20:00,10,69.21,69.23,69.2,69.22,261
,2018-01-09 20:30,10,69.22,69.24,69.2,69.22,242
,2018-01-09 21:00,10,69.24,69.24,69.14,69.15,372
,2018-01-09 21:30,10,69.14,69.19,69.1,69.19,326
,2018-01-09 22:00,10,69.18,69.19,69.16,69.18,49
,2018-01-09 22:30,10,69.17,69.18,69.15,69.18,87
,2018-01-09 23:00,10,69.17,69.18,69.14,69.17,78
,2018-01-09 23:30,10,69.18,69.19,69.15,69.17,171
,2018-01-10 00:00,10,69.16,69.21,69.14,69.16,128
,2018-01-10 00:30,10,69.15,69.19,69.1,69.11,531
,2018-01-10 01:00,10,69.11,69.17,69.08,69.16,1631
,2018-01-10 01:30,10,69.16,69.17,69.1,69.12,812
,2018-01-10 02:00,10,69.13,69.23,69.06,69.22,6374
,2018-01-10 02:30,10,69.22,69.26,69.08,69.19,7096
,2018-01-10 03:00,10,69.18,69.19,69.1,69.14,3740
,2018-01-10 03:30,10,69.14,69.15,69,69.03,5489
,2018-01-10 04:00,10,69.04,69.13,69.01,69.07,2262
,2018-01-10 04:30,10,69.06,69.13,69.03,69.09,2066
,2018-01-10 05:00,10,69.09,69.2,69.06,69.17,2346
,2018-01-10 05:30,10,69.18,69.31,69.17,69.22,3372
,2018-01-10 06:00,10,69.22,69.37,69.15,69.32,3349
,2018-01-10 06:30,10,69.32,69.37,69.27,69.3,2235
,2018-01-10 07:00,10,69.29,69.29,69.13,69.17,4524
,2018-01-10 07:30,10,69.15,69.24,69.12,69.14,3781
,2018-01-10 08:00,10,69.14,69.24,69.04,69.11,5660
,2018-01-10 08:30,10,69.11,69.12,68.97,68.99,6268
,2018-01-10 09:00,10,69,69.08,68.92,69.01,6164
,2018-01-10 09:30,10,69,69.17,68.75,68.98,17496
,2018-01-10 10:00,10,68.98,69.18,68.91,69.15,12112
,2018-01-10 10:30,10,69.16,69.25,68.87,68.97,10007
,2018-01-10 11:00,10,68.96,69.01,68.82,68.91,5372
,2018-01-10 11:30,10,68.91,68.97,68.84,68.9,3397
,2018-01-10 12:00,10,68.89,68.98,68.8,68.92,4419
,2018-01-10 12:30,10,68.93,69.13,68.91,69.09,3491
,2018-01-10 13:00,10,69.09,69.24,69.09,69.17,9515
,2018-01-10 13:30,10,69.18,69.19,69.02,69.06,4228
,2018-01-10 14:00,10,69.07,69.1,69,69.05,1220
,2018-01-10 14:30,10,69.06,69.11,69.03,69.1,529
,2018-01-10 15:00,10,69.11,69.11,69.03,69.05,393
,2018-01-10 15:30,10,69.06,69.13,69.05,69.13,498
,2018-01-10 16:00,10,69.1,69.11,69.08,69.11,21
,2018-01-10 16:30,10,69.09,69.11,69.07,69.1,19
,2018-01-10 19:00,11,69.15,69.21,69.1,69.12,780
,2018-01-10 19:30,11,69.12,69.18,69.11,69.14,111
,2018-01-10 20:00,11,69.14,69.16,69.11,69.15,114
,2018-01-10 20:30,11,69.15,69.16,69.15,69.15,47
,2018-01-10 21:00,11,69.15,69.16,69.1,69.11,218
,2018-01-10 21:30,11,69.11,69.11,69.07,69.11,120
,2018-01-10 22:00,11,69.12,69.15,69.05,69.05,191
,2018-01-10 22:30,11,69.05,69.13,69.05,69.13,80
,2018-01-10 23:00,11,69.12,69.12,69.08,69.1,59
,2018-01-10 23:30,11,69.1,69.13,69.09,69.1,90
,2018-01-11 00:00,11,69.09,69.15,69.09,69.14,133
,2018-01-11 00:30,11,69.15,69.16,69.08,69.1,333
,2018-01-11 01:00,11,69.1,69.12,69,69.05,890
,2018-01-11 01:30,11,69.06,69.09,69.01,69.09,1043
,2018-01-11 02:00,11,69.08,69.2,69.06,69.13,6006
,2018-01-11 02:30,11,69.14,69.27,69.08,69.21,6541
,2018-01-11 03:00,11,69.22,69.32,69.18,69.3,3624
,2018-01-11 03:30,11,69.3,69.42,69.26,69.35,5117
,2018-01-11 04:00,11,69.36,69.44,69.3,69.41,3328
,2018-01-11 04:30,11,69.41,69.62,69.4,69.51,8520
,2018-01-11 05:00,11,69.5,69.58,69.4,69.57,2553
,2018-01-11 05:30,11,69.56,69.58,69.36,69.45,2730
,2018-01-11 06:00,11,69.45,69.48,69.42,69.43,1654
,2018-01-11 06:30,11,69.42,69.49,69.31,69.34,3106
,2018-01-11 07:00,11,69.34,69.36,69.15,69.17,7762
,2018-01-11 07:30,11,69.18,69.3,69.15,69.25,4161
,2018-01-11 08:00,11,69.25,69.29,69.08,69.18,6116
,2018-01-11 08:30,11,69.17,69.59,69.16,69.48,10604
,2018-01-11 09:00,11,69.48,69.88,69.47,69.7,24021
,2018-01-11 09:30,11,69.7,69.84,69.6,69.83,9879
,2018-01-11 10:00,11,69.83,70.05,69.74,69.88,16083
,2018-01-11 10:30,11,69.88,69.89,69.64,69.79,9952
,2018-01-11 11:00,11,69.78,69.89,69.74,69.79,3406
,2018-01-11 11:30,11,69.79,69.83,69.73,69.79,3014
,2018-01-11 12:00,11,69.8,69.82,69.59,69.64,5430
,2018-01-11 12:30,11,69.63,69.67,69.53,69.6,3300
,2018-01-11 13:00,11,69.59,69.61,69.18,69.27,12511
,2018-01-11 13:30,11,69.26,69.33,69.16,69.17,3737
,2018-01-11 14:00,11,69.17,69.23,69.12,69.19,2008
,2018-01-11 14:30,11,69.18,69.18,69.12,69.16,1311
,2018-01-11 15:00,11,69.17,69.17,69.11,69.13,566
,2018-01-11 15:30,11,69.14,69.15,69.1,69.12,996
,2018-01-11 16:00,11,69.15,69.15,69.13,69.15,17
,2018-01-11 16:30,11,69.14,69.14,69.1,69.11,32
,2018-01-11 19:00,12,69.15,69.25,69.15,69.23,457
,2018-01-11 19:30,12,69.23,69.4,69.22,69.27,917
,2018-01-11 20:00,12,69.27,69.3,69.25,69.28,275
,2018-01-11 20:30,12,69.29,69.3,69.28,69.29,274
,2018-01-11 21:00,12,69.29,69.29,69.27,69.27,141
,2018-01-11 21:30,12,69.27,69.27,69.24,69.26,205
,2018-01-11 22:00,12,69.26,69.26,69.24,69.25,78
,2018-01-11 22:30,12,69.24,69.28,69.23,69.27,174
,2018-01-11 23:00,12,69.27,69.27,69.25,69.26,80
,2018-01-11 23:30,12,69.25,69.26,69.15,69.15,269
,2018-01-12 00:00,12,69.14,69.16,69.04,69.16,1485
,2018-01-12 00:30,12,69.14,69.17,69.08,69.15,1161
,2018-01-12 01:00,12,69.15,69.24,69.12,69.13,796
,2018-01-12 01:30,12,69.12,69.13,68.9,68.96,3339
,2018-01-12 02:00,12,68.97,69.15,68.88,69.03,7354
,2018-01-12 02:30,12,69.02,69.19,69,69.1,5413
,2018-01-12 03:00,12,69.11,69.34,69.09,69.23,4517
,2018-01-12 03:30,12,69.23,69.31,69.11,69.22,3849
,2018-01-12 04:00,12,69.22,69.24,69.06,69.1,2446
,2018-01-12 04:30,12,69.1,69.26,69.09,69.26,1713
,2018-01-12 05:00,12,69.26,69.26,69.01,69.06,2518
,2018-01-12 05:30,12,69.06,69.18,69.03,69.17,1522
,2018-01-12 06:00,12,69.18,69.18,68.91,68.94,3980
,2018-01-12 06:30,12,68.95,68.96,68.59,68.76,12183
,2018-01-12 07:00,12,68.76,68.88,68.71,68.86,4118
,2018-01-12 07:30,12,68.86,68.96,68.81,68.9,3143
,2018-01-12 08:00,12,68.91,69.16,68.81,69.1,7156
,2018-01-12 08:30,12,69.09,69.29,69.09,69.15,6928
,2018-01-12 09:00,12,69.16,69.34,69.11,69.18,6228
,2018-01-12 09:30,12,69.19,69.26,68.98,69.08,6997
,2018-01-12 10:00,12,69.08,69.24,68.78,69.15,16242
,2018-01-12 10:30,12,69.15,69.24,69.11,69.16,6845
,2018-01-12 11:00,12,69.17,69.64,69.16,69.5,8934
,2018-01-12 11:30,12,69.51,69.58,69.38,69.39,3640
,2018-01-12 12:00,12,69.39,69.59,69.33,69.54,3323
,2018-01-12 12:30,12,69.55,69.69,69.49,69.61,4226
,2018-01-12 13:00,12,69.62,69.92,69.51,69.8,16572
,2018-01-12 13:30,12,69.8,69.87,69.7,69.84,3625
,2018-01-12 14:00,12,69.84,69.93,69.8,69.88,1294
,2018-01-12 14:30,12,69.88,69.9,69.78,69.79,1652
,2018-01-12 15:00,12,69.78,69.87,69.76,69.83,942
,2018-01-12 15:30,12,69.82,69.9,69.8,69.82,410
,2018-01-12 16:00,12,69.82,69.82,69.76,69.81,122
,2018-01-12 16:30,12,69.81,69.81,69.81,69.81,37
,2018-01-14 17:00,15,69.88,69.91,69.67,69.78,205
,2018-01-14 17:30,15,69.8,69.82,69.72,69.72,59
,2018-01-14 18:00,15,69.73,69.75,69.68,69.69,84
,2018-01-14 18:30,15,69.7,69.76,69.67,69.7,74
,2018-01-14 19:00,15,69.68,69.88,69.68,69.84,385
,2018-01-14 19:30,15,69.84,69.89,69.81,69.87,236
,2018-01-14 20:00,15,69.85,69.9,69.82,69.88,384
,2018-01-14 20:30,15,69.88,69.93,69.87,69.9,431
,2018-01-14 21:00,15,69.9,69.91,69.86,69.86,121
,2018-01-14 21:30,15,69.87,69.87,69.82,69.84,164
,2018-01-14 22:00,15,69.84,69.88,69.83,69.84,152
,2018-01-14 22:30,15,69.86,69.97,69.86,69.89,681
,2018-01-14 23:00,15,69.9,69.96,69.89,69.96,210
,2018-01-14 23:30,15,69.96,70.03,69.95,70,849
,2018-01-15 00:00,15,70,70,69.93,69.94,291
,2018-01-15 00:30,15,69.94,69.96,69.83,69.86,419
,2018-01-15 01:00,15,69.85,69.9,69.77,69.83,921
,2018-01-15 01:30,15,69.83,69.86,69.76,69.8,1026
,2018-01-15 02:00,15,69.81,69.99,69.81,69.86,5258
,2018-01-15 02:30,15,69.86,69.87,69.69,69.76,4103
,2018-01-15 03:00,15,69.75,69.79,69.56,69.68,4095
,2018-01-15 03:30,15,69.68,69.69,69.55,69.68,1575
,2018-01-15 04:00,15,69.68,69.71,69.56,69.69,2243
,2018-01-15 04:30,15,69.69,69.86,69.64,69.84,2214
,2018-01-15 05:00,15,69.84,69.85,69.71,69.73,1830
,2018-01-15 05:30,15,69.72,69.77,69.64,69.67,969
,2018-01-15 06:00,15,69.67,69.7,69.58,69.64,1621
,2018-01-15 06:30,15,69.64,69.75,69.6,69.74,1148
,2018-01-15 07:00,15,69.73,69.84,69.69,69.75,2091
,2018-01-15 07:30,15,69.74,69.83,69.71,69.83,1353
,2018-01-15 08:00,15,69.81,69.85,69.68,69.79,2606
,2018-01-15 08:30,15,69.78,69.97,69.78,69.94,3343
,2018-01-15 09:00,15,69.93,70.19,69.77,69.84,15458
,2018-01-15 09:30,15,69.84,70.14,69.75,70.02,7679
,2018-01-15 10:00,15,70.02,70.05,69.86,69.97,6885
,2018-01-15 10:30,15,69.96,70.17,69.94,70.05,5846
,2018-01-15 11:00,15,70.05,70.16,69.98,70.12,3622
,2018-01-15 11:30,15,70.13,70.37,70.11,70.24,6215
,2018-01-15 12:00,15,70.23,70.26,70.13,70.15,983
,2018-01-15 12:30,15,70.14,70.15,70.11,70.15,236
,2018-01-15 13:00,15,70.14,70.18,70.13,70.15,137
,2018-01-15 13:30,15,70.15,70.18,70.15,70.17,118
,2018-01-15 14:00,15,70.17,70.19,70.14,70.14,65
,2018-01-15 14:30,15,70.14,70.29,70.13,70.29,212
,2018-01-15 15:00,15,70.27,70.27,70.22,70.23,117
,2018-01-15 15:30,15,70.25,70.25,70.21,70.21,23
,2018-01-15 16:30,15,70.21,70.22,70.2,70.22,12
,2018-01-15 19:00,16,70.05,70.1,69.97,70.03,610
,2018-01-15 19:30,16,70.04,70.13,69.85,70.01,755
,2018-01-15 20:00,16,70.01,70.09,70,70.03,213
,2018-01-15 20:30,16,70.03,70.1,69.97,70.03,483
,2018-01-15 21:00,16,70.04,70.07,70,70.06,108
,2018-01-15 21:30,16,70.06,70.07,69.96,69.97,162
,2018-01-15 22:00,16,69.99,70.03,69.98,70.01,160
,2018-01-15 22:30,16,70.02,70.06,69.99,70,57
,2018-01-15 23:00,16,69.99,70.01,69.98,70.01,113
,2018-01-15 23:30,16,70,70.03,69.99,70.02,139
,2018-01-16 00:00,16,70.01,70.05,69.96,69.99,901
,2018-01-16 00:30,16,70,70.01,69.96,69.96,301
,2018-01-16 01:00,16,69.97,70.01,69.84,69.89,1480
,2018-01-16 01:30,16,69.89,69.97,69.87,69.97,1615
,2018-01-16 02:00,16,69.98,70,69.84,69.86,4967
,2018-01-16 02:30,16,69.85,69.91,69.76,69.85,4127
,2018-01-16 03:00,16,69.84,69.86,69.68,69.77,4226
,2018-01-16 03:30,16,69.76,69.94,69.76,69.89,4010
,2018-01-16 04:00,16,69.88,69.9,69.59,69.66,5173
,2018-01-16 04:30,16,69.66,69.68,69.34,69.43,8709
,2018-01-16 05:00,16,69.42,69.45,69.16,69.33,8424
,2018-01-16 05:30,16,69.32,69.36,69.23,69.34,2855
,2018-01-16 06:00,16,69.34,69.48,69.34,69.42,2440
,2018-01-16 06:30,16,69.42,69.59,69.4,69.53,2932
,2018-01-16 07:00,16,69.52,69.61,69.37,69.39,3721
,2018-01-16 07:30,16,69.39,69.64,69.3,69.58,7411
,2018-01-16 08:00,16,69.57,69.62,69.44,69.52,3869
,2018-01-16 08:30,16,69.52,69.74,69.42,69.64,7742
,2018-01-16 09:00,16,69.64,69.8,69.6,69.74,6901
,2018-01-16 09:30,16,69.73,69.79,69.35,69.37,9296
,2018-01-16 10:00,16,69.36,69.5,69.23,69.36,13792
,2018-01-16 10:30,16,69.35,69.39,69.08,69.1,11417
,2018-01-16 11:00,16,69.1,69.39,68.92,69.34,12009
,2018-01-16 11:30,16,69.33,69.48,69.27,69.32,4264
,2018-01-16 12:00,16,69.31,69.58,69.23,69.51,5670
,2018-01-16 12:30,16,69.5,69.54,69.36,69.44,4231
,2018-01-16 13:00,16,69.44,69.46,68.83,69.21,20008
,2018-01-16 13:30,16,69.2,69.35,69.19,69.3,3445
,2018-01-16 14:00,16,69.3,69.35,69.22,69.24,1469
,2018-01-16 14:30,16,69.24,69.3,69.15,69.25,993
,2018-01-16 15:00,16,69.25,69.33,69.24,69.27,338
,2018-01-16 15:30,16,69.28,69.35,69.28,69.33,227
,2018-01-16 16:00,16,69.33,69.33,69.28,69.32,47
,2018-01-16 16:30,16,69.29,69.32,69.29,69.32,17
,2018-01-16 19:00,17,69.35,69.37,69.29,69.34,490
,2018-01-16 19:30,17,69.34,69.35,69.28,69.31,208
,2018-01-16 20:00,17,69.31,69.34,69.31,69.32,119
,2018-01-16 20:30,17,69.32,69.33,69.21,69.22,381
,2018-01-16 21:00,17,69.23,69.23,69.16,69.17,230
,2018-01-16 21:30,17,69.17,69.18,68.98,69.01,1250
,2018-01-16 22:00,17,69.01,69.1,69,69.04,360
,2018-01-16 22:30,17,69.04,69.08,69.02,69.06,228
,2018-01-16 23:00,17,69.08,69.08,68.99,69.08,175
,2018-01-16 23:30,17,69.07,69.13,69.06,69.11,322
,2018-01-17 00:00,17,69.13,69.14,69.08,69.14,321
,2018-01-17 00:30,17,69.14,69.22,69.12,69.13,830
,2018-01-17 01:00,17,69.12,69.22,69.02,69.18,1485
,2018-01-17 01:30,17,69.18,69.21,69.09,69.2,1185
,2018-01-17 02:00,17,69.18,69.27,69.12,69.18,4894
,2018-01-17 02:30,17,69.18,69.29,69.05,69.09,6126
,2018-01-17 03:00,17,69.1,69.11,68.74,68.99,9874
,2018-01-17 03:30,17,68.99,69.01,68.86,68.91,2840
,2018-01-17 04:00,17,68.92,68.95,68.72,68.75,4043
,2018-01-17 04:30,17,68.74,68.75,68.55,68.68,8191
,2018-01-17 05:00,17,68.67,68.76,68.64,68.72,2573
,2018-01-17 05:30,17,68.71,68.83,68.71,68.82,1468
,2018-01-17 06:00,17,68.81,68.83,68.64,68.66,3246
,2018-01-17 06:30,17,68.65,68.88,68.63,68.87,2999
,2018-01-17 07:00,17,68.87,68.97,68.8,68.87,4467
,2018-01-17 07:30,17,68.86,68.98,68.84,68.97,2952
,2018-01-17 08:00,17,68.96,69.08,68.87,68.98,7082
,2018-01-17 08:30,17,68.98,69.13,68.88,69.07,8732
,2018-01-17 09:00,17,69.06,69.35,69.01,69.19,11906
,2018-01-17 09:30,17,69.18,69.29,69.13,69.16,6319
,2018-01-17 10:00,17,69.14,69.22,69,69.17,10390
,2018-01-17 10:30,17,69.16,69.59,69.16,69.37,15342
,2018-01-17 11:00,17,69.36,69.4,69.23,69.26,4005
,2018-01-17 11:30,17,69.26,69.38,69.11,69.36,4637
,2018-01-17 12:00,17,69.36,69.42,69.33,69.34,2462
,2018-01-17 12:30,17,69.34,69.46,69.33,69.45,3123
,2018-01-17 13:00,17,69.44,69.52,69.32,69.32,8440
,2018-01-17 13:30,17,69.32,69.36,69.25,69.34,3045
,2018-01-17 14:00,17,69.34,69.34,69.28,69.3,1018
,2018-01-17 14:30,17,69.29,69.35,69.25,69.26,538
,2018-01-17 15:00,17,69.25,69.33,69.22,69.24,705
,2018-01-17 15:30,17,69.25,69.5,69.25,69.45,1328
,2018-01-17 16:00,17,69.43,69.48,69.42,69.45,66
,2018-01-17 16:30,17,69.45,69.47,69.45,69.45,36
,2018-01-17 19:00,18,69.53,69.54,69.43,69.52,472
,2018-01-17 19:30,18,69.51,69.54,69.44,69.54,237
,2018-01-17 20:00,18,69.55,69.59,69.5,69.54,470
,2018-01-17 20:30,18,69.52,69.58,69.52,69.56,178
,2018-01-17 21:00,18,69.57,69.63,69.54,69.61,780
,2018-01-17 21:30,18,69.61,69.61,69.57,69.58,179
,2018-01-17 22:00,18,69.57,69.6,69.53,69.54,98
,2018-01-17 22:30,18,69.55,69.6,69.54,69.56,325
,2018-01-17 23:00,18,69.54,69.55,69.46,69.47,326
,2018-01-17 23:30,18,69.47,69.48,69.34,69.38,436
,2018-01-18 00:00,18,69.38,69.38,69.28,69.37,311
,2018-01-18 00:30,18,69.37,69.38,69.29,69.32,441
,2018-01-18 01:00,18,69.31,69.36,69.28,69.29,668
,2018-01-18 01:30,18,69.28,69.35,69.25,69.3,483
,2018-01-18 02:00,18,69.31,69.39,69.17,69.29,4901
,2018-01-18 02:30,18,69.3,69.3,69.11,69.2,5098
,2018-01-18 03:00,18,69.2,69.34,69.15,69.31,3474
,2018-01-18 03:30,18,69.31,69.34,69.19,69.28,1460
,2018-01-18 04:00,18,69.28,69.38,69.26,69.36,1654
,2018-01-18 04:30,18,69.36,69.46,69.3,69.34,2707
,2018-01-18 05:00,18,69.33,69.39,69.26,69.35,1462
,2018-01-18 05:30,18,69.35,69.44,69.29,69.44,1433
,2018-01-18 06:00,18,69.44,69.51,69.39,69.43,2790
,2018-01-18 06:30,18,69.43,69.43,69.31,69.38,2363
,2018-01-18 07:00,18,69.38,69.4,69.29,69.36,2298
,2018-01-18 07:30,18,69.35,69.38,69.18,69.18,3078
,2018-01-18 08:00,18,69.17,69.22,68.96,69.05,9436
,2018-01-18 08:30,18,69.05,69.12,68.96,69.03,4097
,2018-01-18 09:00,18,69.02,69.05,68.83,69.01,7590
,2018-01-18 09:30,18,69,69.05,68.8,68.91,5661
,2018-01-18 10:00,18,68.89,69.49,68.82,69.32,27681
,2018-01-18 10:30,18,69.32,69.43,69.22,69.34,7204
,2018-01-18 11:00,18,69.33,69.48,69.29,69.36,3825
,2018-01-18 11:30,18,69.36,69.46,69.29,69.44,2802
,2018-01-18 12:00,18,69.44,69.45,69.21,69.24,3326
,2018-01-18 12:30,18,69.23,69.36,69.19,69.33,3807
,2018-01-18 13:00,18,69.32,69.38,69.2,69.35,7410
,2018-01-18 13:30,18,69.34,69.35,69.22,69.25,2289
,2018-01-18 14:00,18,69.25,69.34,69.21,69.28,2249
,2018-01-18 14:30,18,69.27,69.28,69.14,69.16,756
,2018-01-18 15:00,18,69.17,69.2,69.16,69.19,280
,2018-01-18 15:30,18,69.18,69.19,69.11,69.14,310
,2018-01-18 16:00,18,69.14,69.14,69.12,69.12,9
,2018-01-18 16:30,18,69.13,69.16,69.13,69.14,22
,2018-01-18 19:00,19,69.01,69.01,68.76,68.79,1397
,2018-01-18 19:30,19,68.81,68.89,68.8,68.85,559
,2018-01-18 20:00,19,68.84,68.87,68.8,68.81,652
,2018-01-18 20:30,19,68.81,68.81,68.3,68.47,7831
,2018-01-18 21:00,19,68.47,68.61,68.47,68.57,818
,2018-01-18 21:30,19,68.6,68.66,68.52,68.61,424
,2018-01-18 22:00,19,68.6,68.67,68.59,68.6,156
,2018-01-18 22:30,19,68.61,68.66,68.61,68.63,150
,2018-01-18 23:00,19,68.62,68.67,68.6,68.66,396
,2018-01-18 23:30,19,68.66,68.67,68.59,68.62,524
,2018-01-19 00:00,19,68.62,68.65,68.58,68.6,448
,2018-01-19 00:30,19,68.6,68.66,68.55,68.56,475
,2018-01-19 01:00,19,68.55,68.65,68.55,68.6,1387
,2018-01-19 01:30,19,68.61,68.74,68.6,68.68,3001
,2018-01-19 02:00,19,68.68,68.68,68.52,68.6,5192
,2018-01-19 02:30,19,68.59,68.8,68.48,68.77,7350
,2018-01-19 03:00,19,68.76,68.78,68.6,68.7,3811
,2018-01-19 03:30,19,68.69,68.75,68.64,68.74,2452
,2018-01-19 04:00,19,68.73,68.9,68.68,68.81,4730
,2018-01-19 04:30,19,68.8,69.02,68.79,69,4626
,2018-01-19 05:00,19,68.99,69.08,68.86,68.92,4058
,2018-01-19 05:30,19,68.91,68.92,68.67,68.7,2843
,2018-01-19 06:00,19,68.69,68.77,68.62,68.72,2235
,2018-01-19 06:30,19,68.71,68.73,68.64,68.66,1430
,2018-01-19 07:00,19,68.68,68.69,68.32,68.32,10332
,2018-01-19 07:30,19,68.31,68.47,68.28,68.37,8710
,2018-01-19 08:00,19,68.37,68.73,68.37,68.71,6894
,2018-01-19 08:30,19,68.71,69.06,68.68,68.92,14695
,2018-01-19 09:00,19,68.92,69.06,68.81,68.81,6236
,2018-01-19 09:30,19,68.81,68.85,68.52,68.73,10060
,2018-01-19 10:00,19,68.72,68.72,68.49,68.54,11565
,2018-01-19 10:30,19,68.54,68.64,68.39,68.61,8702
,2018-01-19 11:00,19,68.61,68.7,68.56,68.62,3040
,2018-01-19 11:30,19,68.61,68.75,68.59,68.63,2321
,2018-01-19 12:00,19,68.63,68.71,68.56,68.61,2560
,2018-01-19 12:30,19,68.6,68.76,68.59,68.67,2528
,2018-01-19 13:00,19,68.66,68.77,68.44,68.64,12494
,2018-01-19 13:30,19,68.64,68.7,68.62,68.67,2321
,2018-01-19 14:00,19,68.67,68.74,68.66,68.73,679
,2018-01-19 14:30,19,68.74,68.82,68.73,68.79,694
,2018-01-19 15:00,19,68.78,68.78,68.72,68.73,228
,2018-01-19 15:30,19,68.72,68.82,68.71,68.78,419
,2018-01-19 16:00,19,68.75,68.75,68.75,68.75,1
,2018-01-19 16:30,19,68.79,68.79,68.64,68.65,79
,2018-01-21 17:00,22,68.8,68.81,68.56,68.61,578
,2018-01-21 17:30,22,68.64,68.75,68.64,68.74,78
,2018-01-21 18:00,22,68.76,68.78,68.71,68.74,223
,2018-01-21 18:30,22,68.75,68.85,68.75,68.77,143
,2018-01-21 19:00,22,68.76,68.76,68.66,68.67,398
,2018-01-21 19:30,22,68.67,68.83,68.67,68.83,566
,2018-01-21 20:00,22,68.83,68.85,68.76,68.8,317
,2018-01-21 20:30,22,68.8,68.88,68.8,68.87,391
,2018-01-21 21:00,22,68.87,68.88,68.83,68.84,212
,2018-01-21 21:30,22,68.83,68.88,68.83,68.88,99
,2018-01-21 22:00,22,68.88,68.89,68.82,68.82,146
,2018-01-21 22:30,22,68.81,68.85,68.8,68.81,139
,2018-01-21 23:00,22,68.8,68.81,68.74,68.78,179
,2018-01-21 23:30,22,68.77,68.8,68.75,68.8,170
,2018-01-22 00:00,22,68.8,68.82,68.74,68.76,155
,2018-01-22 00:30,22,68.76,68.78,68.73,68.75,215
,2018-01-22 01:00,22,68.74,68.85,68.71,68.71,665
,2018-01-22 01:30,22,68.71,68.86,68.71,68.84,471
,2018-01-22 02:00,22,68.85,68.95,68.78,68.83,5770
,2018-01-22 02:30,22,68.82,68.88,68.75,68.78,3662
,2018-01-22 03:00,22,68.77,68.8,68.66,68.69,3122
,2018-01-22 03:30,22,68.68,68.7,68.61,68.67,2726
,2018-01-22 04:00,22,68.66,68.72,68.48,68.52,3703
,2018-01-22 04:30,22,68.51,68.6,68.46,68.57,2050
,2018-01-22 05:00,22,68.57,68.64,68.53,68.63,1126
,2018-01-22 05:30,22,68.63,68.64,68.5,68.54,2101
,2018-01-22 06:00,22,68.54,68.58,68.48,68.57,1306
,2018-01-22 06:30,22,68.56,68.6,68.39,68.46,2987
,2018-01-22 07:00,22,68.46,68.55,68.42,68.49,2068
,2018-01-22 07:30,22,68.48,68.69,68.48,68.62,4011
,2018-01-22 08:00,22,68.61,68.71,68.55,68.61,5075
,2018-01-22 08:30,22,68.61,68.62,68.45,68.53,3832
,2018-01-22 09:00,22,68.52,68.89,68.52,68.8,8002
,2018-01-22 09:30,22,68.79,68.84,68.68,68.83,4526
,2018-01-22 10:00,22,68.83,69.51,68.78,69.42,26157
,2018-01-22 10:30,22,69.41,69.46,69.04,69.1,10136
,2018-01-22 11:00,22,69.09,69.14,68.66,68.74,8851
,2018-01-22 11:30,22,68.73,68.81,68.48,68.61,6393
,2018-01-22 12:00,22,68.6,68.8,68.56,68.78,3538
,2018-01-22 12:30,22,68.77,68.89,68.74,68.81,3109
,2018-01-22 13:00,22,68.8,69.08,68.8,69.04,7844
,2018-01-22 13:30,22,69.04,69.21,69.01,69.14,3260
,2018-01-22 14:00,22,69.13,69.16,69.08,69.14,560
,2018-01-22 14:30,22,69.13,69.22,69.12,69.22,549
,2018-01-22 15:00,22,69.22,69.34,69.22,69.31,1027
,2018-01-22 15:30,22,69.32,69.4,69.24,69.34,1102
,2018-01-22 16:00,22,69.32,69.4,69.24,69.24,485
,2018-01-22 16:30,22,69.24,69.29,69.19,69.24,335
,2018-01-22 19:00,23,69.17,69.31,69.17,69.3,418
,2018-01-22 19:30,23,69.31,69.37,69.31,69.36,291
,2018-01-22 20:00,23,69.37,69.45,69.35,69.42,421
,2018-01-22 20:30,23,69.42,69.42,69.35,69.35,101
,2018-01-22 21:00,23,69.34,69.41,69.33,69.41,213
,2018-01-22 21:30,23,69.4,69.4,69.34,69.38,244
,2018-01-22 22:00,23,69.39,69.43,69.38,69.39,151
,2018-01-22 22:30,23,69.39,69.4,69.36,69.39,41
,2018-01-22 23:00,23,69.4,69.4,69.36,69.39,61
,2018-01-22 23:30,23,69.4,69.43,69.37,69.43,218
,2018-01-23 00:00,23,69.42,69.47,69.39,69.46,387
,2018-01-23 00:30,23,69.46,69.49,69.43,69.47,633
,2018-01-23 01:00,23,69.47,69.47,69.38,69.42,1171
,2018-01-23 01:30,23,69.42,69.45,69.35,69.38,1013
,2018-01-23 02:00,23,69.37,69.37,69.25,69.29,5206
,2018-01-23 02:30,23,69.29,69.4,69.19,69.39,4558
,2018-01-23 03:00,23,69.4,69.52,69.33,69.44,4601
,2018-01-23 03:30,23,69.44,69.55,69.37,69.51,3480
,2018-01-23 04:00,23,69.5,69.52,69.3,69.37,2687
,2018-01-23 04:30,23,69.36,69.39,69.27,69.31,1824
,2018-01-23 05:00,23,69.3,69.31,69.12,69.24,3879
,2018-01-23 05:30,23,69.24,69.32,69.2,69.24,1453
,2018-01-23 06:00,23,69.23,69.38,69.23,69.36,1475
,2018-01-23 06:30,23,69.35,69.41,69.29,69.33,1503
,2018-01-23 07:00,23,69.32,69.45,69.25,69.44,2926
,2018-01-23 07:30,23,69.43,69.78,69.43,69.75,13050
,2018-01-23 08:00,23,69.74,69.75,69.52,69.66,5631
,2018-01-23 08:30,23,69.66,69.76,69.55,69.7,6931
,2018-01-23 09:00,23,69.69,69.9,69.6,69.78,12270
,2018-01-23 09:30,23,69.77,70.14,69.74,70.12,13758
,2018-01-23 10:00,23,70.12,70.21,69.93,69.95,14524
,2018-01-23 10:30,23,69.95,70.04,69.82,69.84,7396
,2018-01-23 11:00,23,69.84,69.91,69.62,69.7,4182
,2018-01-23 11:30,23,69.69,69.85,69.69,69.75,2317
,2018-01-23 12:00,23,69.74,69.84,69.72,69.81,1523
,2018-01-23 12:30,23,69.81,69.97,69.75,69.87,3465
,2018-01-23 13:00,23,69.87,69.99,69.78,69.97,9441
,2018-01-23 13:30,23,69.96,70.02,69.85,70.01,3421
,2018-01-23 14:00,23,70.01,70.15,70,70.12,1698
,2018-01-23 14:30,23,70.13,70.24,70.1,70.12,1588
,2018-01-23 15:00,23,70.12,70.18,70.08,70.11,411
,2018-01-23 15:30,23,70.1,70.11,69.75,69.9,2927
,2018-01-23 16:00,23,69.92,69.92,69.82,69.84,159
,2018-01-23 16:30,23,69.83,69.9,69.82,69.84,151
,2018-01-23 19:00,24,69.97,70,69.81,69.86,596
,2018-01-23 19:30,24,69.87,69.89,69.75,69.77,370
,2018-01-23 20:00,24,69.77,69.79,69.73,69.74,233
,2018-01-23 20:30,24,69.74,69.79,69.74,69.76,136
,2018-01-23 21:00,24,69.76,69.78,69.76,69.77,72
,2018-01-23 21:30,24,69.78,69.87,69.78,69.84,162
,2018-01-23 22:00,24,69.83,69.85,69.81,69.84,134
,2018-01-23 22:30,24,69.84,69.84,69.81,69.83,46
,2018-01-23 23:00,24,69.83,69.84,69.81,69.83,53
,2018-01-23 23:30,24,69.82,69.87,69.82,69.85,156
,2018-01-24 00:00,24,69.86,69.93,69.86,69.9,161
,2018-01-24 00:30,24,69.89,69.89,69.83,69.86,226
,2018-01-24 01:00,24,69.87,69.88,69.77,69.8,882
,2018-01-24 01:30,24,69.8,69.84,69.76,69.79,529
,2018-01-24 02:00,24,69.8,69.84,69.65,69.68,5249
,2018-01-24 02:30,24,69.67,69.88,69.66,69.83,4358
,2018-01-24 03:00,24,69.81,69.83,69.69,69.74,3660
,2018-01-24 03:30,24,69.73,69.74,69.65,69.72,2589
,2018-01-24 04:00,24,69.71,69.87,69.71,69.84,2300
,2018-01-24 04:30,24,69.83,69.91,69.8,69.88,1655
,2018-01-24 05:00,24,69.86,69.95,69.77,69.91,1294
,2018-01-24 05:30,24,69.91,69.94,69.86,69.9,1183
,2018-01-24 06:00,24,69.89,69.96,69.82,69.9,1662
,2018-01-24 06:30,24,69.9,69.98,69.89,69.91,2525
,2018-01-24 07:00,24,69.91,69.98,69.86,69.86,2859
,2018-01-24 07:30,24,69.86,69.99,69.79,69.98,2535
,2018-01-24 08:00,24,69.97,70,69.73,69.78,3548
,2018-01-24 08:30,24,69.78,69.86,69.7,69.76,3585
,2018-01-24 09:00,24,69.75,69.79,69.6,69.66,5772
,2018-01-24 09:30,24,69.66,70.2,69.65,70.1,24990
,2018-01-24 10:00,24,70.09,70.43,69.93,69.94,17438
,2018-01-24 10:30,24,69.94,69.98,69.54,69.81,14776
,2018-01-24 11:00,24,69.8,69.96,69.79,69.85,4966
,2018-01-24 11:30,24,69.84,69.96,69.8,69.94,3335
,2018-01-24 12:00,24,69.92,70.11,69.87,70.08,5559
,2018-01-24 12:30,24,70.07,70.3,70.03,70.12,6626
,2018-01-24 13:00,24,70.11,70.63,70.07,70.5,14234
,2018-01-24 13:30,24,70.5,70.83,70.43,70.78,5958
,2018-01-24 14:00,24,70.77,70.91,70.69,70.81,1989
,2018-01-24 14:30,24,70.81,70.94,70.78,70.87,1995
,2018-01-24 15:00,24,70.87,70.88,70.73,70.74,1070
,2018-01-24 15:30,24,70.77,70.77,70.72,70.76,469
,2018-01-24 16:00,24,70.74,70.75,70.72,70.75,23
,2018-01-24 19:00,25,70.95,70.98,70.85,70.94,1121
,2018-01-24 19:30,25,70.94,70.94,70.83,70.91,467
,2018-01-24 20:00,25,70.91,70.98,70.91,70.98,576
,2018-01-24 20:30,25,70.97,70.98,70.85,70.93,635
,2018-01-24 21:00,25,70.93,71.03,70.91,70.91,669
,2018-01-24 21:30,25,70.92,71.01,70.91,71,255
,2018-01-24 22:00,25,71.02,71.05,70.98,70.98,689
,2018-01-24 22:30,25,70.99,71,70.97,70.99,172
,2018-01-24 23:00,25,70.99,71.02,70.96,71.01,104
,2018-01-24 23:30,25,71.01,71.01,70.97,70.97,86
,2018-01-25 00:00,25,70.98,71.03,70.94,71.03,566
,2018-01-25 00:30,25,71.02,71.05,70.94,70.95,518
,2018-01-25 01:00,25,70.95,70.95,70.83,70.83,1141
,2018-01-25 01:30,25,70.84,70.91,70.81,70.85,972
,2018-01-25 02:00,25,70.85,71.19,70.84,71.18,9479
,2018-01-25 02:30,25,71.18,71.2,70.9,70.93,6997
,2018-01-25 03:00,25,70.94,70.95,70.7,70.73,8136
,2018-01-25 03:30,25,70.73,70.85,70.7,70.83,3460
,2018-01-25 04:00,25,70.83,70.92,70.73,70.77,2650
,2018-01-25 04:30,25,70.77,70.87,70.7,70.8,1595
,2018-01-25 05:00,25,70.79,70.88,70.75,70.83,1373
,2018-01-25 05:30,25,70.82,70.89,70.8,70.81,1592
,2018-01-25 06:00,25,70.8,71.05,70.77,71.04,2765
,2018-01-25 06:30,25,71.03,71.08,70.92,70.94,2278
,2018-01-25 07:00,25,70.94,71.11,70.91,71.08,3051
,2018-01-25 07:30,25,71.08,71.28,71.03,71.24,6088
,2018-01-25 08:00,25,71.23,71.24,70.9,70.99,5733
,2018-01-25 08:30,25,70.98,70.98,70.72,70.79,7838
,2018-01-25 09:00,25,70.78,70.96,70.69,70.83,7847
,2018-01-25 09:30,25,70.83,71.06,70.73,70.74,6755
,2018-01-25 10:00,25,70.73,70.92,70.6,70.74,14016
,2018-01-25 10:30,25,70.73,70.94,70.7,70.89,5583
,2018-01-25 11:00,25,70.88,71.06,70.87,70.89,4153
,2018-01-25 11:30,25,70.87,70.94,70.78,70.94,3113
,2018-01-25 12:00,25,70.93,71.04,70.82,70.94,3739
,2018-01-25 12:30,25,70.94,71.03,70.88,70.88,3067
,2018-01-25 13:00,25,70.87,70.89,70.34,70.37,15841
,2018-01-25 13:30,25,70.36,70.39,70.08,70.29,8252
,2018-01-25 14:00,25,70.29,70.3,70.12,70.14,2224
,2018-01-25 14:30,25,70.14,70.18,69.97,70.1,2561
,2018-01-25 15:00,25,70.09,70.17,70.02,70.08,571
,2018-01-25 15:30,25,70.09,70.14,70.08,70.12,421
,2018-01-25 16:00,25,70.14,70.14,70.03,70.03,120
,2018-01-25 16:30,25,70.04,70.08,70.02,70.04,146
,2018-01-25 19:00,26,70.07,70.31,70.07,70.27,729
,2018-01-25 19:30,26,70.27,70.29,70.2,70.22,314
,2018-01-25 20:00,26,70.21,70.22,70.13,70.2,165
,2018-01-25 20:30,26,70.19,70.24,70.19,70.23,93
,2018-01-25 21:00,26,70.24,70.35,70.23,70.3,371
,2018-01-25 21:30,26,70.3,70.3,70.23,70.26,166
,2018-01-25 22:00,26,70.25,70.3,70.22,70.28,186
,2018-01-25 22:30,26,70.27,70.27,70.16,70.2,95
,2018-01-25 23:00,26,70.17,70.22,70.15,70.21,58
,2018-01-25 23:30,26,70.2,70.23,70.2,70.21,29
,2018-01-26 00:00,26,70.2,70.28,70.19,70.28,160
,2018-01-26 00:30,26,70.27,70.3,70.25,70.28,219
,2018-01-26 01:00,26,70.27,70.34,70.27,70.3,534
,2018-01-26 01:30,26,70.3,70.45,70.3,70.37,1744
,2018-01-26 02:00,26,70.35,70.45,70.21,70.28,5896
,2018-01-26 02:30,26,70.28,70.33,70.16,70.32,5138
,2018-01-26 03:00,26,70.32,70.46,70.2,70.44,2633
,2018-01-26 03:30,26,70.44,70.55,70.43,70.54,3272
,2018-01-26 04:00,26,70.53,70.55,70.42,70.49,2178
,2018-01-26 04:30,26,70.48,70.58,70.47,70.55,962
,2018-01-26 05:00,26,70.55,70.63,70.5,70.54,1746
,2018-01-26 05:30,26,70.53,70.64,70.48,70.48,830
,2018-01-26 06:00,26,70.48,70.52,70.34,70.38,2315
,2018-01-26 06:30,26,70.37,70.4,70.21,70.28,2556
,2018-01-26 07:00,26,70.27,70.32,70.14,70.21,1941
,2018-01-26 07:30,26,70.2,70.43,70.18,70.25,4839
,2018-01-26 08:00,26,70.24,70.37,70.05,70.1,6119
,2018-01-26 08:30,26,70.09,70.41,70.05,70.38,5881
,2018-01-26 09:00,26,70.38,70.38,70.18,70.2,5125
,2018-01-26 09:30,26,70.19,70.43,70.17,70.38,5750
,2018-01-26 10:00,26,70.38,70.53,70.27,70.4,15092
,2018-01-26 10:30,26,70.4,70.53,70.38,70.5,6731
,2018-01-26 11:00,26,70.49,70.62,70.45,70.51,3941
,2018-01-26 11:30,26,70.5,70.6,70.44,70.54,2236
,2018-01-26 12:00,26,70.54,70.73,70.52,70.7,3609
,2018-01-26 12:30,26,70.7,70.83,70.67,70.78,3263
,2018-01-26 13:00,26,70.78,70.8,70.48,70.51,7769
,2018-01-26 13:30,26,70.52,70.53,70.39,70.42,3095
,2018-01-26 14:00,26,70.42,70.49,70.41,70.47,1086
,2018-01-26 14:30,26,70.46,70.47,70.39,70.41,559
,2018-01-26 15:00,26,70.4,70.51,70.39,70.45,577
,2018-01-26 15:30,26,70.46,70.5,70.38,70.48,812
,2018-01-26 16:00,26,70.46,70.46,70.33,70.33,389
,2018-01-26 16:30,26,70.34,70.35,70.26,70.29,292
,2018-01-28 17:00,29,70.47,70.5,70.36,70.43,168
,2018-01-28 17:30,29,70.43,70.47,70.43,70.47,13
,2018-01-28 18:00,29,70.44,70.44,70.41,70.42,16
,2018-01-28 18:30,29,70.5,70.64,70.47,70.5,170
,2018-01-28 19:00,29,70.49,70.55,70.44,70.5,218
,2018-01-28 19:30,29,70.49,70.51,70.45,70.5,60
,2018-01-28 20:00,29,70.5,70.52,70.38,70.39,223
,2018-01-28 20:30,29,70.39,70.44,70.38,70.43,274
,2018-01-28 21:00,29,70.44,70.5,70.4,70.5,618
,2018-01-28 21:30,29,70.5,70.5,70.4,70.43,339
,2018-01-28 22:00,29,70.44,70.49,70.44,70.49,52
,2018-01-28 22:30,29,70.45,70.47,70.45,70.45,11
,2018-01-28 23:00,29,70.44,70.45,70.4,70.43,149
,2018-01-28 23:30,29,70.42,70.43,70.41,70.41,51
,2018-01-29 00:00,29,70.43,70.45,70.4,70.4,85
,2018-01-29 00:30,29,70.41,70.44,70.38,70.44,232
,2018-01-29 01:00,29,70.45,70.45,70.31,70.33,363
,2018-01-29 01:30,29,70.33,70.41,70.28,70.4,695
,2018-01-29 02:00,29,70.39,70.46,70.24,70.44,2424
,2018-01-29 02:30,29,70.43,70.47,70.3,70.34,2593
,2018-01-29 03:00,29,70.33,70.33,70.16,70.25,2057
,2018-01-29 03:30,29,70.24,70.35,70.13,70.16,1382
,2018-01-29 04:00,29,70.15,70.2,70.1,70.12,1958
,2018-01-29 04:30,29,70.11,70.19,70.03,70.03,2219
,2018-01-29 05:00,29,70.02,70.06,69.84,69.89,3449
,2018-01-29 05:30,29,69.88,70.04,69.85,70,1600
,2018-01-29 06:00,29,69.99,70.03,69.8,69.84,1750
,2018-01-29 06:30,29,69.83,69.93,69.78,69.86,961
,2018-01-29 07:00,29,69.85,69.87,69.75,69.79,1047
,2018-01-29 07:30,29,69.78,69.81,69.71,69.73,1405
,2018-01-29 08:00,29,69.73,69.79,69.54,69.73,5109
,2018-01-29 08:30,29,69.73,69.84,69.45,69.66,4641
,2018-01-29 09:00,29,69.65,69.82,69.51,69.57,3317
,2018-01-29 09:30,29,69.56,69.63,69.4,69.62,3073
,2018-01-29 10:00,29,69.61,69.63,69.19,69.23,7060
,2018-01-29 10:30,29,69.23,69.37,69.07,69.27,5840
,2018-01-29 11:00,29,69.26,69.46,69.25,69.42,2966
,2018-01-29 11:30,29,69.41,69.57,69.38,69.42,1928
,2018-01-29 12:00,29,69.41,69.46,69.29,69.45,1663
,2018-01-29 12:30,29,69.45,69.47,69.29,69.29,993
,2018-01-29 13:00,29,69.29,69.55,69.25,69.54,4694
,2018-01-29 13:30,29,69.53,69.53,69.38,69.43,1745
,2018-01-29 14:00,29,69.44,69.45,69.39,69.42,247
,2018-01-29 14:30,29,69.41,69.43,69.33,69.35,244
,2018-01-29 15:00,29,69.35,69.41,69.34,69.37,153
,2018-01-29 15:30,29,69.37,69.44,69.37,69.42,84
,2018-01-29 16:00,29,69.42,69.47,69.41,69.44,24
,2018-01-29 16:30,29,69.41,69.41,69.41,69.41,9
,2018-01-29 19:00,30,69.3,69.31,69.27,69.28,382
,2018-01-29 19:30,30,69.29,69.35,69.27,69.27,172
,2018-01-29 20:00,30,69.27,69.29,69.25,69.26,28
,2018-01-29 20:30,30,69.27,69.28,69.21,69.21,178
,2018-01-29 21:00,30,69.2,69.2,69.12,69.16,354
,2018-01-29 21:30,30,69.12,69.16,69.08,69.11,424
,2018-01-29 22:00,30,69.09,69.16,69.08,69.11,268
,2018-01-29 22:30,30,69.1,69.1,68.91,68.93,1156
,2018-01-29 23:00,30,68.92,69.01,68.91,68.97,165
,2018-01-29 23:30,30,68.98,68.98,68.92,68.92,55
,2018-01-30 00:00,30,68.92,68.93,68.86,68.89,111
,2018-01-30 00:30,30,68.93,69.02,68.93,68.98,146
,2018-01-30 01:00,30,68.98,69.06,68.93,68.97,456
,2018-01-30 01:30,30,68.97,69.04,68.95,69,385
,2018-01-30 02:00,30,69.01,69.05,68.83,68.89,1540
,2018-01-30 02:30,30,68.88,69.09,68.75,69.09,1924
,2018-01-30 03:00,30,69.1,69.16,69.02,69.02,571
,2018-01-30 03:30,30,69.01,69.24,68.9,69.24,1030
,2018-01-30 04:00,30,69.22,69.37,69.15,69.3,1190
,2018-01-30 04:30,30,69.3,69.39,69.26,69.32,805
,2018-01-30 05:00,30,69.31,69.35,69.16,69.16,408
,2018-01-30 05:30,30,69.15,69.19,69.07,69.19,326
,2018-01-30 06:00,30,69.18,69.22,69.03,69.07,571
,2018-01-30 06:30,30,69.07,69.1,68.98,69.01,625
,2018-01-30 07:00,30,69.01,69.16,68.99,69.1,368
,2018-01-30 07:30,30,69.1,69.21,69.04,69.2,833
,2018-01-30 08:00,30,69.2,69.35,69.04,69.04,1864
,2018-01-30 08:30,30,69.04,69.06,68.66,68.75,2044
,2018-01-30 09:00,30,68.73,68.77,68.49,68.5,3588
,2018-01-30 09:30,30,68.47,68.68,68.44,68.54,962
,2018-01-30 10:00,30,68.52,68.69,68.4,68.59,3695
,2018-01-30 10:30,30,68.6,68.73,68.48,68.68,1232
,2018-01-30 11:00,30,68.67,68.98,68.59,68.91,1398
,2018-01-30 11:30,30,68.91,68.91,68.77,68.88,745
,2018-01-30 12:00,30,68.87,68.89,68.73,68.82,786
,2018-01-30 12:30,30,68.81,68.93,68.8,68.86,458
,2018-01-30 13:00,30,68.86,69.23,68.86,69.02,7600
,2018-01-30 13:30,30,69.03,69.11,69.02,69.04,445
,2018-01-30 14:00,30,69.03,69.03,68.84,68.88,244
,2018-01-30 14:30,30,68.89,68.9,68.8,68.85,193
,2018-01-30 15:00,30,68.85,68.85,68.75,68.79,89
,2018-01-30 15:30,30,68.82,68.82,68.48,68.49,96
,2018-01-30 16:00,30,68.58,68.61,68.58,68.61,3
,2018-01-30 19:00,31,68.43,68.5,68.33,68.47,112
,2018-01-30 19:30,31,68.42,68.42,68.42,68.42,1
,2018-01-30 20:00,31,68.41,68.41,68.34,68.35,9
,2018-01-30 20:30,31,68.33,68.43,68.33,68.42,33
,2018-01-30 21:00,31,68.44,68.49,68.44,68.49,29
,2018-01-30 21:30,31,68.5,68.53,68.5,68.53,4
,2018-01-30 22:00,31,68.54,68.54,68.51,68.51,13
,2018-01-30 22:30,31,68.49,68.51,68.47,68.51,9
,2018-01-30 23:00,31,68.48,68.49,68.46,68.46,5
,2018-01-30 23:30,31,68.42,68.44,68.42,68.44,5
,2018-01-31 00:00,31,68.52,68.53,68.5,68.5,19
,2018-01-31 00:30,31,68.58,68.65,68.58,68.63,117
,2018-01-31 01:00,31,68.65,68.71,68.63,68.7,70
,2018-01-31 01:30,31,68.72,68.8,68.7,68.74,164
,2018-01-31 02:00,31,68.7,68.7,68.54,68.63,356
,2018-01-31 02:30,31,68.65,68.68,68.5,68.55,386
,2018-01-31 03:00,31,68.5,68.64,68.43,68.63,71
,2018-01-31 03:30,31,68.62,68.69,68.5,68.61,277
,2018-01-31 04:00,31,68.6,68.7,68.53,68.7,92
,2018-01-31 04:30,31,68.68,68.68,68.52,68.52,360
,2018-01-31 05:00,31,68.56,68.58,68.52,68.54,144
,2018-01-31 05:30,31,68.59,68.68,68.57,68.57,211
,2018-01-31 06:00,31,68.57,68.58,68.45,68.48,104
,2018-01-31 06:30,31,68.56,68.69,68.56,68.68,79
,2018-01-31 07:00,31,68.65,68.76,68.61,68.72,148
,2018-01-31 07:30,31,68.69,68.87,68.65,68.83,156
,2018-01-31 08:00,31,68.81,68.83,68.66,68.83,53
,2018-01-31 08:30,31,68.82,68.88,68.79,68.83,70
,2018-01-31 09:00,31,68.77,68.89,68.72,68.79,194
,2018-01-31 09:30,31,68.74,68.95,68.5,68.83,604
,2018-01-31 10:00,31,68.81,68.85,68.51,68.76,421
,2018-01-31 10:30,31,68.77,69.13,68.68,69,325
,2018-01-31 11:00,31,69,69.15,68.5,68.9,284
,2018-01-31 11:30,31,68.9,68.95,68.86,68.95,34
,2018-01-31 12:00,31,68.97,69.05,68.93,68.93,25
,2018-01-31 12:30,31,68.96,68.98,68.84,68.84,64
,2018-01-31 13:00,31,68.86,69.11,68.86,69.06,613