,2018-02-16 15:30,16,63.25,63.25,63.25,63.25,2
,2018-02-18 17:30,19,63.34,63.35,63.34,63.35,2
,2018-02-18 18:30,19,63.53,63.75,63.53,63.75,94
,2018-02-18 19:00,19,63.7,63.71,63.65,63.65,30
,2018-02-18 19:30,19,63.65,63.75,63.58,63.72,31
,2018-02-18 20:00,19,63.62,63.62,63.56,63.56,9
,2018-02-18 20:30,19,63.59,63.62,63.58,63.58,16
,2018-02-18 21:00,19,63.61,63.65,63.57,63.65,85
,2018-02-18 21:30,19,63.65,63.65,63.65,63.65,1
,2018-02-18 22:00,19,63.7,63.72,63.7,63.72,3
,2018-02-18 22:30,19,63.73,63.76,63.73,63.75,29
,2018-02-18 23:00,19,63.75,63.76,63.73,63.74,32
,2018-02-18 23:30,19,63.67,63.68,63.65,63.68,46
,2018-02-19 00:00,19,63.67,63.71,63.64,63.64,46
,2018-02-19 00:30,19,63.62,63.62,63.61,63.61,4
,2018-02-19 01:00,19,63.54,63.54,63.52,63.52,7
,2018-02-19 01:30,19,63.55,63.58,63.49,63.49,24
,2018-02-19 02:00,19,63.49,63.51,63.43,63.47,60
,2018-02-19 02:30,19,63.46,63.5,63.39,63.46,96
,2018-02-19 03:00,19,63.48,63.51,63.37,63.37,119
,2018-02-19 03:30,19,63.35,63.4,63.31,63.4,104
,2018-02-19 04:00,19,63.41,63.49,63.39,63.49,47
,2018-02-19 04:30,19,63.5,63.53,63.5,63.51,64
,2018-02-19 05:00,19,63.53,63.53,63.43,63.49,48
,2018-02-19 05:30,19,63.51,63.54,63.47,63.53,62
,2018-02-19 06:00,19,63.53,63.56,63.4,63.4,32
,2018-02-19 06:30,19,63.43,63.43,63.37,63.37,103
,2018-02-19 07:00,19,63.35,63.43,63.35,63.43,20
,2018-02-19 07:30,19,63.42,63.47,63.41,63.44,27
,2018-02-19 08:00,19,63.39,63.61,63.39,63.56,22
,2018-02-19 08:30,19,63.56,63.58,63.43,63.5,19
,2018-02-19 09:00,19,63.54,63.55,63.46,63.48,28
,2018-02-19 09:30,19,63.54,63.85,63.54,63.72,324
,2018-02-19 10:00,19,63.77,63.98,63.72,63.9,474
,2018-02-19 10:30,19,63.89,63.89,63.77,63.87,290
,2018-02-19 11:00,19,63.88,63.92,63.74,63.8,267
,2018-02-19 11:30,19,63.78,64.11,63.75,64.1,250
,2018-02-19 12:00,19,64.09,64.23,64.08,64.14,95
,2018-02-19 12:30,19,64.07,64.07,64.05,64.06,3
,2018-02-19 13:00,19,63.98,64.04,63.95,63.99,21
,2018-02-19 13:30,19,63.99,64,63.92,63.94,11
,2018-02-19 14:00,19,63.89,63.89,63.89,63.89,2
,2018-02-19 14:30,19,63.87,63.98,63.87,63.98,20
,2018-02-19 15:00,19,63.91,63.91,63.89,63.89,2
,2018-02-19 15:30,19,63.89,63.9,63.89,63.9,2
,2018-02-19 16:30,19,63.96,63.96,63.96,63.96,1
,2018-02-19 19:00,20,64.06,64.07,63.82,63.83,15
,2018-02-19 19:30,20,63.81,63.81,63.67,63.67,6
,2018-02-19 20:00,20,63.63,63.63,63.58,63.61,9
,2018-02-19 20:30,20,63.79,63.79,63.79,63.79,6
,2018-02-19 21:00,20,63.83,63.84,63.8,63.84,18
,2018-02-19 21:30,20,63.82,63.85,63.81,63.84,8
,2018-02-19 22:00,20,63.86,63.89,63.84,63.84,28
,2018-02-19 22:30,20,63.88,63.89,63.88,63.89,22
,2018-02-19 23:00,20,63.88,63.91,63.84,63.91,22
,2018-02-19 23:30,20,63.93,63.94,63.87,63.9,72
,2018-02-20 00:00,20,63.9,63.93,63.88,63.91,20
,2018-02-20 00:30,20,63.91,63.96,63.91,63.96,52
,2018-02-20 01:00,20,63.96,64.04,63.89,63.93,69
,2018-02-20 01:30,20,63.92,63.96,63.88,63.92,150
,2018-02-20 02:00,20,63.95,63.95,63.81,63.81,105
,2018-02-20 02:30,20,63.75,63.88,63.71,63.88,139
,2018-02-20 03:00,20,63.84,63.94,63.75,63.75,102
,2018-02-20 03:30,20,63.72,63.78,63.61,63.69,111
,2018-02-20 04:00,20,63.63,63.66,63.45,63.54,259
,2018-02-20 04:30,20,63.45,63.5,63.4,63.49,111
,2018-02-20 05:00,20,63.44,63.44,63.35,63.43,69
,2018-02-20 05:30,20,63.46,63.69,63.46,63.66,68
,2018-02-20 06:00,20,63.73,63.73,63.59,63.71,40
,2018-02-20 06:30,20,63.7,63.76,63.67,63.71,33
,2018-02-20 07:00,20,63.65,63.69,63.58,63.64,64
,2018-02-20 07:30,20,63.63,63.67,63.43,63.5,242
,2018-02-20 08:00,20,63.5,63.64,63.47,63.59,220
,2018-02-20 08:30,20,63.58,63.81,63.49,63.54,244
,2018-02-20 09:00,20,63.52,63.8,63.51,63.73,342
,2018-02-20 09:30,20,63.7,63.72,63.49,63.71,389
,2018-02-20 10:00,20,63.73,63.76,63.51,63.59,238
,2018-02-20 10:30,20,63.59,64.08,63.57,64.05,281
,2018-02-20 11:00,20,64.07,64.29,64.02,64.15,230
,2018-02-20 11:30,20,64.18,64.18,64,64,152
,2018-02-20 12:00,20,64.03,64.03,63.83,63.88,135
,2018-02-20 12:30,20,63.87,64.02,63.85,63.98,107
,2018-02-20 13:00,20,64.05,64.08,63.74,63.89,233
,2018-02-20 13:30,20,63.86,63.87,63.72,63.75,131
,2018-02-20 14:00,20,63.75,63.75,63.66,63.68,34
,2018-02-20 14:30,20,63.68,63.73,63.64,63.72,117
,2018-02-20 15:00,20,63.72,63.72,63.71,63.72,11
,2018-02-20 15:30,20,63.74,63.74,63.69,63.69,21
,2018-02-20 19:00,21,63.63,63.63,63.42,63.43,12
,2018-02-20 20:00,21,63.48,63.49,63.44,63.44,24
,2018-02-20 20:30,21,63.45,63.49,63.45,63.49,27
,2018-02-20 21:00,21,63.46,63.46,63.43,63.43,34
,2018-02-20 21:30,21,63.36,63.36,63.34,63.34,5
,2018-02-20 22:00,21,63.32,63.32,63.26,63.26,9
,2018-02-20 22:30,21,63.28,63.3,63.28,63.29,14
,2018-02-20 23:00,21,63.28,63.31,63.28,63.31,2
,2018-02-20 23:30,21,63.3,63.3,63.3,63.3,1
,2018-02-21 00:00,21,63.37,63.37,63.37,63.37,1
,2018-02-21 00:30,21,63.43,63.43,63.41,63.41,38
,2018-02-21 01:00,21,63.47,63.47,63.36,63.38,20
,2018-02-21 01:30,21,63.34,63.43,63.34,63.36,26
,2018-02-21 02:00,21,63.35,63.46,63.12,63.12,275
,2018-02-21 02:30,21,63.1,63.21,63.08,63.16,115
,2018-02-21 03:00,21,63.16,63.28,63.16,63.28,187
,2018-02-21 03:30,21,63.28,63.33,63.21,63.29,100
,2018-02-21 04:00,21,63.28,63.33,63.14,63.32,88
,2018-02-21 04:30,21,63.33,63.46,63.32,63.4,93
,2018-02-21 05:00,21,63.43,63.53,63.41,63.48,50
,2018-02-21 05:30,21,63.48,63.55,63.43,63.47,23
,2018-02-21 06:00,21,63.56,63.71,63.56,63.66,78
,2018-02-21 06:30,21,63.66,63.67,63.58,63.58,69
,2018-02-21 07:00,21,63.6,63.75,63.53,63.71,321
,2018-02-21 07:30,21,63.71,63.71,63.5,63.53,452
,2018-02-21 08:00,21,63.49,63.62,63.4,63.49,208
,2018-02-21 08:30,21,63.43,63.79,63.35,63.59,175
,2018-02-21 09:00,21,63.64,63.73,63.53,63.55,240
,2018-02-21 09:30,21,63.58,63.81,63.5,63.72,247
,2018-02-21 10:00,21,63.69,63.73,63.56,63.68,415
,2018-02-21 10:30,21,63.71,63.72,63.58,63.59,380
,2018-02-21 11:00,21,63.67,63.84,63.67,63.73,388
,2018-02-21 11:30,21,63.73,63.81,63.69,63.74,90
,2018-02-21 12:00,21,63.71,63.75,63.67,63.75,13
,2018-02-21 12:30,21,63.77,63.81,63.7,63.76,95
,2018-02-21 13:00,21,63.81,64,63.81,63.88,689
,2018-02-21 13:30,21,63.85,63.87,63.58,63.61,185
,2018-02-21 14:00,21,63.49,63.58,63.46,63.57,84
,2018-02-21 14:30,21,63.58,63.58,63.48,63.52,22
,2018-02-21 15:00,21,63.51,63.54,63.51,63.54,7
,2018-02-21 15:30,21,63.55,63.76,63.55,63.66,39
,2018-02-21 16:00,21,63.68,63.71,63.68,63.71,6
,2018-02-21 19:00,22,63.47,63.48,63.38,63.45,152
,2018-02-21 19:30,22,63.49,63.49,63.18,63.34,78
,2018-02-21 20:00,22,63.4,63.43,63.4,63.4,11
,2018-02-21 20:30,22,63.39,63.4,63.38,63.39,5
,2018-02-21 21:00,22,63.39,63.42,63.37,63.42,10
,2018-02-21 21:30,22,63.48,63.48,63.44,63.44,16
,2018-02-21 22:30,22,63.4,63.43,63.4,63.43,5
,2018-02-21 23:00,22,63.46,63.46,63.46,63.46,1
,2018-02-22 00:00,22,63.47,63.52,63.47,63.5,15
,2018-02-22 00:30,22,63.51,63.52,63.44,63.44,18
,2018-02-22 01:00,22,63.43,63.47,63.36,63.39,51
,2018-02-22 01:30,22,63.35,63.45,63.34,63.4,82
,2018-02-22 02:00,22,63.4,63.4,63.3,63.34,54
,2018-02-22 02:30,22,63.35,63.5,63.33,63.42,226
,2018-02-22 03:00,22,63.4,63.44,63.38,63.38,60
,2018-02-22 03:30,22,63.41,63.55,63.41,63.52,91
,2018-02-22 04:00,22,63.53,63.64,63.53,63.58,52
,2018-02-22 04:30,22,63.58,63.66,63.53,63.58,85
,2018-02-22 05:00,22,63.56,63.74,63.49,63.74,114
,2018-02-22 05:30,22,63.73,63.76,63.69,63.76,79
,2018-02-22 06:00,22,63.79,63.83,63.67,63.69,74
,2018-02-22 06:30,22,63.69,63.74,63.64,63.68,44
,2018-02-22 07:00,22,63.67,63.81,63.64,63.76,89
,2018-02-22 07:30,22,63.7,63.86,63.68,63.83,250
,2018-02-22 08:00,22,63.84,64.07,63.84,63.98,440
,2018-02-22 08:30,22,63.99,64.14,63.95,64,196
,2018-02-22 09:00,22,64.04,64.11,63.93,63.95,138
,2018-02-22 09:30,22,63.92,63.93,63.74,63.77,164
,2018-02-22 10:00,22,63.86,64.77,63.86,64.69,1719
,2018-02-22 10:30,22,64.71,64.74,64.49,64.58,340
,2018-02-22 11:00,22,64.65,64.94,64.58,64.88,345
,2018-02-22 11:30,22,64.89,64.93,64.69,64.71,123
,2018-02-22 12:00,22,64.72,64.72,64.61,64.64,94
,2018-02-22 12:30,22,64.68,64.74,64.57,64.74,94
,2018-02-22 13:00,22,64.73,64.8,64.56,64.79,250
,2018-02-22 13:30,22,64.78,64.78,64.67,64.67,176
,2018-02-22 14:00,22,64.61,64.63,64.6,64.6,56
,2018-02-22 14:30,22,64.59,64.6,64.57,64.59,46
,2018-02-22 15:00,22,64.6,64.71,64.6,64.71,14
,2018-02-22 15:30,22,64.71,64.72,64.62,64.62,23
,2018-02-22 16:00,22,64.63,64.64,64.59,64.59,17
,2018-02-22 16:30,22,64.59,64.59,64.57,64.57,19
,2018-02-22 19:00,23,64.66,64.66,64.58,64.64,21
,2018-02-22 19:30,23,64.64,64.77,64.62,64.76,27
,2018-02-22 20:00,23,64.8,64.85,64.8,64.84,55
,2018-02-22 20:30,23,64.81,64.81,64.8,64.8,7
,2018-02-22 21:00,23,64.71,64.72,64.71,64.72,5
,2018-02-22 21:30,23,64.75,64.77,64.75,64.77,6
,2018-02-22 22:00,23,64.75,64.75,64.71,64.71,2
,2018-02-22 22:30,23,64.7,64.71,64.69,64.71,12
,2018-02-22 23:00,23,64.7,64.7,64.65,64.65,4
,2018-02-22 23:30,23,64.68,64.7,64.66,64.67,13
,2018-02-23 00:00,23,64.68,64.69,64.68,64.69,2
,2018-02-23 00:30,23,64.75,64.75,64.75,64.75,1
,2018-02-23 01:00,23,64.66,64.68,64.64,64.64,32
,2018-02-23 01:30,23,64.65,64.74,64.65,64.74,48
,2018-02-23 02:00,23,64.71,64.74,64.6,64.6,195
,2018-02-23 02:30,23,64.59,64.65,64.52,64.62,290
,2018-02-23 03:00,23,64.59,64.59,64.42,64.42,264
,2018-02-23 03:30,23,64.44,64.55,64.44,64.51,134
,2018-02-23 04:00,23,64.44,64.48,64.39,64.4,83
,2018-02-23 04:30,23,64.37,64.43,64.33,64.39,94
,2018-02-23 05:00,23,64.42,64.47,64.3,64.46,163
,2018-02-23 05:30,23,64.43,64.52,64.43,64.47,69
,2018-02-23 06:00,23,64.57,64.75,64.57,64.63,62
,2018-02-23 06:30,23,64.63,64.71,64.57,64.71,75
,2018-02-23 07:00,23,64.73,64.76,64.7,64.7,74
,2018-02-23 07:30,23,64.7,64.76,64.62,64.65,144
,2018-02-23 08:00,23,64.65,64.9,64.65,64.83,252
,2018-02-23 08:30,23,64.79,64.96,64.7,64.87,227
,2018-02-23 09:00,23,64.95,65.18,64.85,65.15,507
,2018-02-23 09:30,23,65.13,65.25,65.09,65.22,310
,2018-02-23 10:00,23,65.26,65.36,65.14,65.26,483
,2018-02-23 10:30,23,65.28,65.59,65.21,65.59,563
,2018-02-23 11:00,23,65.61,65.61,65.41,65.44,351
,2018-02-23 11:30,23,65.46,65.52,65.44,65.47,132
,2018-02-23 12:00,23,65.45,65.47,65.28,65.45,248
,2018-02-23 12:30,23,65.47,65.54,65.43,65.53,62
,2018-02-23 13:00,23,65.55,65.75,65.46,65.75,780
,2018-02-23 13:30,23,65.72,65.75,65.61,65.61,103
,2018-02-23 14:00,23,65.68,65.7,65.66,65.7,63
,2018-02-23 14:30,23,65.65,65.67,65.64,65.65,26
,2018-02-23 15:00,23,65.69,65.69,65.64,65.64,5
,2018-02-23 15:30,23,65.65,65.68,65.64,65.68,16
,2018-02-23 16:30,23,65.56,65.56,65.56,65.56,1
,2018-02-25 17:30,26,65.69,65.69,65.69,65.69,1
,2018-02-25 18:00,26,65.66,65.66,65.63,65.63,4
,2018-02-25 19:00,26,65.58,65.59,65.54,65.56,9
,2018-02-25 19:30,26,65.61,65.65,65.61,65.65,5
,2018-02-25 20:00,26,65.66,65.87,65.66,65.84,9
,2018-02-25 20:30,26,65.89,65.92,65.78,65.78,14
,2018-02-25 21:00,26,65.82,65.84,65.8,65.8,24
,2018-02-25 21:30,26,65.8,65.86,65.79,65.83,207
,2018-02-25 22:00,26,65.83,65.86,65.81,65.81,19
,2018-02-25 22:30,26,65.82,65.82,65.82,65.82,1
,2018-02-25 23:00,26,65.83,65.83,65.83,65.83,1
,2018-02-25 23:30,26,65.85,65.85,65.85,65.85,4
,2018-02-26 00:00,26,65.87,65.87,65.85,65.85,27
,2018-02-26 00:30,26,65.85,65.85,65.79,65.79,69
,2018-02-26 01:00,26,65.78,65.78,65.63,65.69,51
,2018-02-26 01:30,26,65.7,65.72,65.68,65.68,32
,2018-02-26 02:00,26,65.64,65.8,65.61,65.68,98
,2018-02-26 02:30,26,65.69,65.69,65.53,65.53,182
,2018-02-26 03:00,26,65.52,65.58,65.42,65.49,386
,2018-02-26 03:30,26,65.5,65.69,65.5,65.6,269
,2018-02-26 04:00,26,65.58,65.69,65.58,65.61,125
,2018-02-26 04:30,26,65.63,65.67,65.63,65.66,75
,2018-02-26 05:00,26,65.69,65.72,65.54,65.57,113
,2018-02-26 05:30,26,65.55,65.62,65.53,65.54,116
,2018-02-26 06:00,26,65.49,65.53,65.45,65.52,76
,2018-02-26 06:30,26,65.49,65.6,65.49,65.6,93
,2018-02-26 07:00,26,65.62,65.74,65.37,65.42,517
,2018-02-26 07:30,26,65.42,65.47,65.31,65.39,569
,2018-02-26 08:00,26,65.38,65.55,65.38,65.47,380
,2018-02-26 08:30,26,65.48,65.51,65.32,65.36,190
,2018-02-26 09:00,26,65.34,65.73,65.21,65.51,635
,2018-02-26 09:30,26,65.58,65.67,65.53,65.59,362
,2018-02-26 10:00,26,65.61,66.02,65.61,65.97,638
,2018-02-26 10:30,26,65.98,66.03,65.9,66.02,370
,2018-02-26 11:00,26,66.06,66.29,66.01,66.11,564
,2018-02-26 11:30,26,66.13,66.24,66.05,66.23,69
,2018-02-26 12:00,26,66.23,66.23,65.91,66.04,248
,2018-02-26 12:30,26,66.05,66.12,66.02,66.12,63
,2018-02-26 13:00,26,66.12,66.18,65.99,66,348
,2018-02-26 13:30,26,65.98,66.02,65.96,65.97,142
,2018-02-26 14:00,26,65.97,66.01,65.97,66.01,23
,2018-02-26 14:30,26,66.02,66.07,66.02,66.07,27
,2018-02-26 15:00,26,66.07,66.13,66.05,66.05,124
,2018-02-26 15:30,26,66.09,66.09,66.03,66.05,34
,2018-02-26 19:00,27,66.09,66.11,66.02,66.02,12
,2018-02-26 19:30,27,66.01,66.01,66.01,66.01,7
,2018-02-26 20:30,27,65.99,65.99,65.96,65.96,17
,2018-02-26 21:00,27,65.93,65.93,65.91,65.92,6
,2018-02-26 21:30,27,65.95,65.95,65.9,65.9,17
,2018-02-26 22:00,27,65.89,65.91,65.89,65.89,4
,2018-02-26 22:30,27,65.83,65.89,65.79,65.89,18
,2018-02-26 23:00,27,65.85,65.89,65.82,65.89,38
,2018-02-26 23:30,27,65.94,65.94,65.93,65.93,2
,2018-02-27 00:00,27,65.89,65.91,65.88,65.91,11
,2018-02-27 00:30,27,65.98,65.98,65.93,65.93,7
,2018-02-27 01:00,27,65.99,66.02,65.86,65.86,27
,2018-02-27 01:30,27,65.86,65.9,65.82,65.85,47
,2018-02-27 02:00,27,65.86,65.93,65.83,65.86,67
,2018-02-27 02:30,27,65.79,65.91,65.79,65.84,256
,2018-02-27 03:00,27,65.86,65.95,65.74,65.87,287
,2018-02-27 03:30,27,65.87,65.87,65.82,65.84,102
,2018-02-27 04:00,27,65.86,65.94,65.83,65.87,180
,2018-02-27 04:30,27,65.87,65.93,65.87,65.88,273
,2018-02-27 05:00,27,65.91,65.91,65.77,65.81,61
,2018-02-27 05:30,27,65.85,65.87,65.78,65.79,82
,2018-02-27 06:00,27,65.77,65.87,65.77,65.81,57
,2018-02-27 06:30,27,65.81,65.95,65.81,65.95,48
,2018-02-27 07:00,27,65.96,65.98,65.8,65.8,128
,2018-02-27 07:30,27,65.8,65.93,65.72,65.79,265
,2018-02-27 08:00,27,65.8,66.03,65.78,66.01,190
,2018-02-27 08:30,27,66.01,66.03,65.85,65.85,239
,2018-02-27 09:00,27,65.89,66,65.81,65.85,149
,2018-02-27 09:30,27,65.79,65.79,65.37,65.55,711
,2018-02-27 10:00,27,65.53,65.82,65.47,65.53,717
,2018-02-27 10:30,27,65.52,65.52,65.02,65.1,666
,2018-02-27 11:00,27,65.08,65.27,65.08,65.25,386
,2018-02-27 11:30,27,65.31,65.55,65.25,65.52,379
,2018-02-27 12:00,27,65.47,65.54,65.4,65.4,491
,2018-02-27 12:30,27,65.41,65.41,65.19,65.28,221
,2018-02-27 13:00,27,65.25,65.3,65.08,65.27,472
,2018-02-27 13:30,27,65.27,65.3,65.18,65.22,397
,2018-02-27 14:00,27,65.22,65.22,65.14,65.18,12
,2018-02-27 14:30,27,65.15,65.2,65.1,65.19,55
,2018-02-27 15:00,27,65.18,65.2,65.16,65.2,22
,2018-02-27 15:30,27,65.21,65.21,65,65.11,42
,2018-02-27 19:00,28,65.06,65.06,64.88,64.91,19
,2018-02-27 19:30,28,64.94,64.99,64.94,64.99,5
,2018-02-27 20:00,28,64.95,64.95,64.95,64.95,1
,2018-02-27 20:30,28,64.97,64.97,64.97,64.97,1
,2018-02-27 23:00,28,65.02,65.02,65.02,65.02,1
,2018-02-28 00:00,28,64.95,64.97,64.94,64.97,11
,2018-02-28 00:30,28,65.07,65.07,65.03,65.03,2
,2018-02-28 01:00,28,65.1,65.15,65.1,65.15,77
,2018-02-28 01:30,28,65.13,65.14,65.04,65.05,46
,2018-02-28 02:00,28,65.05,65.13,65.02,65.02,256
,2018-02-28 02:30,28,65,65.09,64.96,65.07,95
,2018-02-28 03:00,28,65.09,65.25,65.09,65.23,87
,2018-02-28 03:30,28,65.24,65.31,65.16,65.28,221
,2018-02-28 04:00,28,65.29,65.39,65.29,65.38,242
,2018-02-28 04:30,28,65.38,65.44,65.3,65.34,156
,2018-02-28 05:00,28,65.35,65.36,65.25,65.26,154
,2018-02-28 05:30,28,65.28,65.36,65.2,65.21,258
,2018-02-28 06:00,28,65.21,65.27,65.21,65.26,178
,2018-02-28 06:30,28,65.19,65.31,65.19,65.3,222
,2018-02-28 07:00,28,65.3,65.3,65.23,65.28,374
,2018-02-28 07:30,28,65.28,65.34,65.22,65.33,156
,2018-02-28 08:00,28,65.33,65.44,65.33,65.4,171
,2018-02-28 08:30,28,65.43,65.53,65.33,65.4,282
,2018-02-28 09:00,28,65.38,65.38,65.07,65.1,188
,2018-02-28 09:30,28,65.05,65.07,64.34,64.47,1055
,2018-02-28 10:00,28,64.47,64.51,63.89,64.09,1027
,2018-02-28 10:30,28,64.08,64.13,63.87,64.13,531
,2018-02-28 11:00,28,64.08,64.36,64.08,64.3,362
,2018-02-28 11:30,28,64.28,64.73,64.19,64.65,265
,2018-02-28 12:00,28,64.59,64.63,64.41,64.41,257
,2018-02-28 12:30,28,64.39,64.42,64.16,64.34,180
,2018-02-28 13:00,28,64.34,64.38,63.34,63.39,1433
,2018-02-28 13:30,28,63.42,63.63,63.41,63.49,502
,2018-02-28 14:00,28,63.46,63.46,63.23,63.23,465
,2018-02-28 14:30,28,63.32,63.39,63.28,63.31,71
,2018-02-28 15:00,28,63.4,63.41,63.31,63.36,109
,2018-02-28 15:30,28,63.36,63.39,63.34,63.35,65
,2018-02-28 19:00,1,63.31,63.33,63.29,63.29,20
,2018-02-28 20:00,1,63.33,63.33,63.33,63.33,1
,2018-02-28 20:30,1,63.41,63.48,63.41,63.46,4
,2018-02-28 21:00,1,63.42,63.42,63.42,63.42,2
,2018-02-28 21:30,1,63.41,63.41,63.41,63.41,1
,2018-02-28 22:00,1,63.41,63.41,63.41,63.41,9
,2018-02-28 23:00,1,63.37,63.37,63.37,63.37,1
,2018-02-28 23:30,1,63.37,63.37,63.37,63.37,6
,2018-03-01 00:00,1,63.35,63.37,63.35,63.37,3
,2018-03-01 00:30,1,63.4,63.43,63.4,63.43,7
,2018-03-01 01:00,1,63.49,63.58,63.49,63.5,45
,2018-03-01 01:30,1,63.52,63.62,63.52,63.62,78
,2018-03-01 02:00,1,63.56,63.62,63.52,63.6,224
,2018-03-01 02:30,1,63.58,63.64,63.5,63.56,365
,2018-03-01 03:00,1,63.48,63.71,63.46,63.58,227
,2018-03-01 03:30,1,63.57,63.57,63.18,63.25,195
,2018-03-01 04:00,1,63.33,63.36,63.2,63.23,129
,2018-03-01 04:30,1,63.23,63.25,62.91,63.01,322
,2018-03-01 05:00,1,62.99,63.11,62.99,63.04,139
,2018-03-01 05:30,1,63.06,63.07,62.84,62.85,139
,2018-03-01 06:00,1,62.93,62.95,62.83,62.83,97
,2018-03-01 06:30,1,62.93,62.98,62.8,62.8,172
,2018-03-01 07:00,1,62.83,62.95,62.76,62.9,223
,2018-03-01 07:30,1,62.99,63.11,62.96,63.07,119
,2018-03-01 08:00,1,63.09,63.11,62.69,62.69,473
,2018-03-01 08:30,1,62.65,62.74,62.15,62.31,1145
,2018-03-01 09:00,1,62.3,62.43,61.98,62.22,636
,2018-03-01 09:30,1,62.22,62.65,62.11,62.16,508
,2018-03-01 10:00,1,62.17,62.53,62.03,62.4,386
,2018-03-01 10:30,1,62.42,62.96,62.39,62.82,485
,2018-03-01 11:00,1,62.79,62.79,62.51,62.56,269
,2018-03-01 11:30,1,62.55,62.91,62.43,62.71,208
,2018-03-01 12:00,1,62.68,62.68,62.42,62.66,381
,2018-03-01 12:30,1,62.64,62.74,62.32,62.38,333
,2018-03-01 13:00,1,62.35,62.74,62.22,62.65,711
,2018-03-01 13:30,1,62.67,62.91,62.66,62.91,166
,2018-03-01 14:00,1,62.88,63.11,62.86,63.04,44
,2018-03-01 14:30,1,63.04,63.04,62.96,62.96,13
,2018-03-01 15:00,1,63.06,63.09,62.95,62.99,26
,2018-03-01 15:30,1,62.98,63,62.93,62.98,31
,2018-03-01 16:30,1,62.96,62.96,62.96,62.96,1
,2018-03-01 19:00,2,62.89,62.93,62.88,62.89,40
,2018-03-01 20:30,2,62.66,62.66,62.66,62.66,1
,2018-03-01 22:00,2,62.68,62.68,62.68,62.68,1
,2018-03-01 22:30,2,62.67,62.67,62.67,62.67,1
,2018-03-01 23:00,2,62.7,62.71,62.7,62.71,4
,2018-03-02 00:00,2,62.66,62.66,62.66,62.66,5
,2018-03-02 00:30,2,62.63,62.63,62.62,62.62,30
,2018-03-02 01:00,2,62.69,62.69,62.63,62.63,10
,2018-03-02 01:30,2,62.63,62.63,62.57,62.57,3
,2018-03-02 02:00,2,62.59,62.66,62.52,62.65,207
,2018-03-02 02:30,2,62.68,62.69,62.52,62.52,75
,2018-03-02 03:00,2,62.54,62.6,62.47,62.58,27
,2018-03-02 03:30,2,62.57,62.6,62.45,62.49,110
,2018-03-02 04:00,2,62.44,62.48,62.39,62.45,66
,2018-03-02 04:30,2,62.52,62.52,62.36,62.45,126
,2018-03-02 05:00,2,62.46,62.71,62.4,62.57,102
,2018-03-02 05:30,2,62.59,62.59,62.2,62.27,419
,2018-03-02 06:00,2,62.25,62.31,62.17,62.31,22
,2018-03-02 06:30,2,62.31,62.61,62.24,62.26,1172
,2018-03-02 07:00,2,62.23,62.32,62.16,62.32,246
,2018-03-02 07:30,2,62.34,62.45,62.24,62.38,435
,2018-03-02 08:00,2,62.36,62.47,62.22,62.26,322
,2018-03-02 08:30,2,62.27,62.32,62.04,62.2,853
,2018-03-02 09:00,2,62.19,62.38,62.08,62.11,249
,2018-03-02 09:30,2,62.09,62.37,62.01,62.18,225
,2018-03-02 10:00,2,62.15,62.62,62.11,62.58,225
,2018-03-02 10:30,2,62.58,63,62.56,63,409
,2018-03-02 11:00,2,62.95,62.98,62.75,62.96,98
,2018-03-02 11:30,2,62.97,63.08,62.83,62.96,65
,2018-03-02 12:00,2,63.05,63.05,62.9,62.91,32
,2018-03-02 12:30,2,62.91,63.29,62.81,63.14,215
,2018-03-02 13:00,2,63.21,63.29,63.06,63.13,384
,2018-03-02 13:30,2,63.07,63.16,63.01,63.16,106
,2018-03-02 14:00,2,63.15,63.24,63.15,63.24,23
,2018-03-02 14:30,2,63.24,63.34,63.24,63.34,6
,2018-03-02 15:00,2,63.31,63.31,63.29,63.31,16
,2018-03-02 15:30,2,63.27,63.41,63.26,63.33,48
,2018-03-04 17:00,5,63.45,63.59,63.44,63.57,16
,2018-03-04 17:30,5,63.49,63.49,63.44,63.44,6
,2018-03-04 19:00,5,63.54,63.65,63.54,63.6,48
,2018-03-04 19:30,5,63.65,63.65,63.57,63.58,17
,2018-03-04 20:30,5,63.46,63.46,63.46,63.46,2
,2018-03-04 21:00,5,63.43,63.43,63.4,63.42,10
,2018-03-04 22:00,5,63.46,63.46,63.43,63.43,3
,2018-03-04 22:30,5,63.4,63.4,63.4,63.4,2
,2018-03-04 23:00,5,63.4,63.4,63.39,63.39,12
,2018-03-05 00:00,5,63.4,63.42,63.38,63.4,25
,2018-03-05 00:30,5,63.34,63.34,63.32,63.32,7
,2018-03-05 01:00,5,63.37,63.37,63.23,63.25,13
,2018-03-05 01:30,5,63.3,63.33,63.29,63.33,18
,2018-03-05 02:00,5,63.36,63.76,63.36,63.72,222
,2018-03-05 02:30,5,63.71,63.81,63.61,63.68,155
,2018-03-05 03:00,5,63.66,63.66,63.52,63.57,61
,2018-03-05 03:30,5,63.59,63.61,63.46,63.46,100
,2018-03-05 04:00,5,63.45,63.49,63.42,63.44,114
,2018-03-05 04:30,5,63.43,63.43,63.34,63.39,57
,2018-03-05 05:00,5,63.39,63.39,63.19,63.19,145
,2018-03-05 05:30,5,63.2,63.21,63.06,63.06,27
,2018-03-05 06:00,5,63.08,63.22,63.08,63.1,97
,2018-03-05 06:30,5,63.1,63.11,63,63,233
,2018-03-05 07:00,5,63.02,63.17,63.02,63.17,40
,2018-03-05 07:30,5,63.09,63.11,62.94,62.95,544
,2018-03-05 08:00,5,62.95,63.08,62.88,62.97,191
,2018-03-05 08:30,5,62.99,63.17,62.9,63.17,155
,2018-03-05 09:00,5,63.2,63.53,63.2,63.49,151
,2018-03-05 09:30,5,63.53,63.98,63.43,63.96,327
,2018-03-05 10:00,5,64,64.39,63.99,64.23,738
,2018-03-05 10:30,5,64.25,64.57,64.19,64.47,441
,2018-03-05 11:00,5,64.48,64.55,64.35,64.45,346
,2018-03-05 11:30,5,64.47,64.49,64.33,64.4,183
,2018-03-05 12:00,5,64.41,64.41,64.28,64.34,48
,2018-03-05 12:30,5,64.24,64.34,64.19,64.27,84
,2018-03-05 13:00,5,64.27,64.4,64.21,64.38,601
,2018-03-05 13:30,5,64.33,64.46,64.33,64.43,206
,2018-03-05 14:00,5,64.45,64.46,64.39,64.46,137
,2018-03-05 14:30,5,64.47,64.5,64.37,64.4,132
,2018-03-05 15:00,5,64.37,64.37,64.36,64.36,35
,2018-03-05 15:30,5,64.39,64.4,64.36,64.39,73
,2018-03-05 16:00,5,64.37,64.37,64.36,64.36,31
,2018-03-05 19:00,6,64.58,64.58,64.58,64.58,1
,2018-03-05 19:30,6,64.52,64.52,64.46,64.46,19
,2018-03-05 20:00,6,64.46,64.46,64.41,64.41,65
,2018-03-05 20:30,6,64.44,64.44,64.44,64.44,2
,2018-03-05 21:30,6,64.49,64.49,64.46,64.46,2
,2018-03-05 23:00,6,64.47,64.47,64.47,64.47,1
,2018-03-05 23:30,6,64.48,64.48,64.47,64.47,11
,2018-03-06 00:00,6,64.49,64.5,64.47,64.47,5
,2018-03-06 00:30,6,64.44,64.44,64.42,64.44,21
,2018-03-06 01:00,6,64.49,64.49,64.46,64.46,4
,2018-03-06 01:30,6,64.55,64.55,64.38,64.38,20
,2018-03-06 02:00,6,64.31,64.36,64.25,64.26,39
,2018-03-06 02:30,6,64.28,64.33,64.19,64.23,87
,2018-03-06 03:00,6,64.28,64.28,64.15,64.23,91
,2018-03-06 03:30,6,64.25,64.4,64.25,64.36,210
,2018-03-06 04:00,6,64.35,64.4,64.3,64.3,65
,2018-03-06 04:30,6,64.27,64.46,64.27,64.46,7
,2018-03-06 05:00,6,64.43,64.59,64.4,64.55,159
,2018-03-06 05:30,6,64.6,64.64,64.52,64.64,105
,2018-03-06 06:00,6,64.63,64.84,64.61,64.73,307
,2018-03-06 06:30,6,64.72,64.81,64.68,64.8,130
,2018-03-06 07:00,6,64.78,64.89,64.69,64.69,192
,2018-03-06 07:30,6,64.72,64.75,64.58,64.71,509
,2018-03-06 08:00,6,64.71,64.74,64.36,64.44,300
,2018-03-06 08:30,6,64.43,64.56,64.21,64.54,327
,2018-03-06 09:00,6,64.49,64.57,64.35,64.49,166
,2018-03-06 09:30,6,64.38,64.45,64.13,64.23,242
,2018-03-06 10:00,6,64.2,64.42,64.14,64.15,482
,2018-03-06 10:30,6,64.21,64.44,64.16,64.44,156
,2018-03-06 11:00,6,64.48,64.52,64.3,64.33,193
,2018-03-06 11:30,6,64.39,64.53,64.39,64.51,71
,2018-03-06 12:00,6,64.52,64.66,64.48,64.55,74
,2018-03-06 12:30,6,64.56,64.66,64.46,64.48,131
,2018-03-06 13:00,6,64.48,64.63,64.43,64.57,477
,2018-03-06 13:30,6,64.6,64.66,64.56,64.56,117
,2018-03-06 14:00,6,64.53,64.53,64.53,64.53,31
,2018-03-06 14:30,6,64.53,64.53,64.44,64.44,4
,2018-03-06 15:00,6,64.47,64.48,64.45,64.45,12
,2018-03-06 15:30,6,64.46,64.46,64.25,64.38,119
,2018-03-06 19:00,7,64.07,64.24,63.99,64.22,55
,2018-03-06 19:30,7,64.18,64.22,64.14,64.14,27
,2018-03-06 20:00,7,64.1,64.1,64.1,64.1,1
,2018-03-06 20:30,7,64.08,64.11,64.06,64.07,13
,2018-03-06 21:00,7,64.08,64.08,64.08,64.08,8
,2018-03-06 21:30,7,64.09,64.09,64.08,64.08,8
,2018-03-06 22:30,7,64.09,64.14,64.09,64.14,9
,2018-03-06 23:00,7,64.09,64.11,64.08,64.08,14
,2018-03-06 23:30,7,64.06,64.08,64.06,64.07,3
,2018-03-07 00:00,7,64.03,64.03,64.02,64.03,3
,2018-03-07 00:30,7,64.03,64.07,64.03,64.06,33
,2018-03-07 01:00,7,64.06,64.06,64.02,64.04,17
,2018-03-07 01:30,7,64.12,64.16,64.12,64.16,8
,2018-03-07 02:00,7,64.1,64.11,63.97,64,92
,2018-03-07 02:30,7,64.03,64.03,63.73,63.74,165
,2018-03-07 03:00,7,63.8,63.91,63.78,63.9,140
,2018-03-07 03:30,7,63.9,63.9,63.72,63.74,195
,2018-03-07 04:00,7,63.74,64.15,63.71,64.13,112
,2018-03-07 04:30,7,64.14,64.17,64.06,64.07,92
,2018-03-07 05:00,7,64.06,64.13,64.06,64.09,47
,2018-03-07 05:30,7,64.07,64.1,64,64,74
,2018-03-07 06:00,7,63.99,64.33,63.98,64.3,162
,2018-03-07 06:30,7,64.28,64.4,64.26,64.36,63
,2018-03-07 07:00,7,64.36,64.47,64.3,64.44,116
,2018-03-07 07:30,7,64.44,64.5,64.38,64.45,119
,2018-03-07 08:00,7,64.45,64.63,64.16,64.17,273
,2018-03-07 08:30,7,64.16,64.35,63.87,63.87,205
,2018-03-07 09:00,7,63.86,64,63.76,63.93,413
,2018-03-07 09:30,7,63.94,64.49,63.93,64.43,430
,2018-03-07 10:00,7,64.44,64.47,63.88,64.05,304
,2018-03-07 10:30,7,64.07,64.2,63.24,63.26,728
,2018-03-07 11:00,7,63.24,63.31,62.75,63.03,790
,2018-03-07 11:30,7,63.02,63.11,62.84,62.98,227
,2018-03-07 12:00,7,63,63.28,62.92,63.26,330
,2018-03-07 12:30,7,63.31,63.35,63.17,63.17,165
,2018-03-07 13:00,7,63.28,63.49,63.22,63.25,835
,2018-03-07 13:30,7,63.28,63.33,63.23,63.26,131
,2018-03-07 14:00,7,63.26,63.4,63.26,63.39,56
,2018-03-07 14:30,7,63.35,63.46,63.35,63.46,34
,2018-03-07 15:00,7,63.48,63.48,63.42,63.42,27
,2018-03-07 15:30,7,63.43,63.46,63.43,63.43,76
,2018-03-07 19:00,8,63.42,63.43,63.39,63.43,7
,2018-03-07 19:30,8,63.47,63.47,63.47,63.47,1
,2018-03-07 20:00,8,63.46,63.46,63.39,63.41,9
,2018-03-07 20:30,8,63.39,63.4,63.39,63.39,16
,2018-03-07 21:00,8,63.37,63.42,63.37,63.42,18
,2018-03-07 22:30,8,63.36,63.37,63.36,63.37,2
,2018-03-07 23:00,8,63.37,63.38,63.36,63.38,12
,2018-03-07 23:30,8,63.38,63.38,63.26,63.26,34
,2018-03-08 00:00,8,63.32,63.32,63.32,63.32,10
,2018-03-08 00:30,8,63.31,63.34,63.3,63.3,16
,2018-03-08 01:00,8,63.37,63.37,63.27,63.27,9
,2018-03-08 01:30,8,63.31,63.31,63.2,63.23,59
,2018-03-08 02:00,8,63.33,63.43,63.27,63.37,306
,2018-03-08 02:30,8,63.36,63.39,63.27,63.3,228
,2018-03-08 03:00,8,63.28,63.28,63.09,63.1,293
,2018-03-08 03:30,8,63.12,63.24,63.09,63.23,107
,2018-03-08 04:00,8,63.22,63.27,63.16,63.27,180
,2018-03-08 04:30,8,63.27,63.28,63.17,63.19,109
,2018-03-08 05:00,8,63.16,63.16,63.05,63.11,83
,2018-03-08 05:30,8,63.07,63.08,62.98,63.03,137
,2018-03-08 06:00,8,62.96,63.07,62.96,63.07,73
,2018-03-08 06:30,8,63.07,63.11,62.97,63.11,40
,2018-03-08 07:00,8,63.12,63.34,63.12,63.33,112
,2018-03-08 07:30,8,63.31,63.31,63.15,63.24,82
,2018-03-08 08:00,8,63.27,63.39,63.16,63.36,188
,2018-03-08 08:30,8,63.32,63.32,62.87,62.87,562
,2018-03-08 09:00,8,62.87,63.07,62.79,62.88,470
,2018-03-08 09:30,8,62.86,62.86,62.58,62.67,727
,2018-03-08 10:00,8,62.64,63.17,62.63,62.95,529
,2018-03-08 10:30,8,62.96,63.01,62.54,62.77,546
,2018-03-08 11:00,8,62.75,62.9,62.66,62.83,262
,2018-03-08 11:30,8,62.82,62.88,62.75,62.87,151
,2018-03-08 12:00,8,62.81,62.95,62.75,62.78,239
,2018-03-08 12:30,8,62.78,62.78,62.67,62.67,99
,2018-03-08 13:00,8,62.63,62.75,62.46,62.67,767
,2018-03-08 13:30,8,62.66,62.82,62.66,62.79,166
,2018-03-08 14:00,8,62.88,62.91,62.86,62.89,15
,2018-03-08 14:30,8,62.82,62.89,62.77,62.89,51
,2018-03-08 15:00,8,62.89,62.89,62.83,62.83,11
,2018-03-08 15:30,8,62.86,62.86,62.85,62.85,18
,2018-03-08 19:00,9,62.91,63,62.91,62.98,25
,2018-03-08 19:30,9,63.02,63.02,62.92,62.92,10
,2018-03-08 21:00,9,62.8,62.8,62.74,62.76,15
,2018-03-08 23:00,9,62.78,62.78,62.78,62.78,23
,2018-03-08 23:30,9,62.78,62.8,62.78,62.8,24
,2018-03-09 00:00,9,62.8,62.8,62.8,62.8,4
,2018-03-09 00:30,9,62.76,62.76,62.74,62.74,2
,2018-03-09 01:00,9,62.79,62.83,62.79,62.83,24
,2018-03-09 01:30,9,62.82,62.83,62.76,62.76,78
,2018-03-09 02:00,9,62.78,62.88,62.72,62.72,64
,2018-03-09 02:30,9,62.78,62.88,62.78,62.84,355
,2018-03-09 03:00,9,62.82,62.97,62.8,62.92,95
,2018-03-09 03:30,9,62.92,62.99,62.86,62.86,37
,2018-03-09 04:00,9,62.85,62.98,62.84,62.92,91
,2018-03-09 04:30,9,62.94,63.17,62.92,63.1,227
,2018-03-09 05:00,9,63.11,63.11,63.01,63.03,38
,2018-03-09 05:30,9,63.02,63.21,63.02,63.2,130
,2018-03-09 06:00,9,63.2,63.2,63.09,63.09,303
,2018-03-09 06:30,9,63.09,63.29,63.06,63.13,71
,2018-03-09 07:00,9,63.15,63.22,63.07,63.2,114
,2018-03-09 07:30,9,63.2,63.4,63.16,63.24,270
,2018-03-09 08:00,9,63.21,63.63,63.14,63.53,614
,2018-03-09 08:30,9,63.53,63.66,63.46,63.61,162
,2018-03-09 09:00,9,63.61,63.73,63.56,63.58,135
,2018-03-09 09:30,9,63.59,63.6,63.45,63.54,378
,2018-03-09 10:00,9,63.49,64.24,63.33,64.23,482
,2018-03-09 10:30,9,64.22,64.29,64.05,64.17,245
,2018-03-09 11:00,9,64.19,64.19,63.96,63.97,203
,2018-03-09 11:30,9,64.03,64.07,63.94,63.98,144
,2018-03-09 12:00,9,64.02,64.07,63.97,63.99,169
,2018-03-09 12:30,9,63.99,64.12,63.93,64.12,174
,2018-03-09 13:00,9,64.13,64.35,64.12,64.34,861
,2018-03-09 13:30,9,64.32,64.43,64.3,64.42,148
,2018-03-09 14:00,9,64.39,64.42,64.35,64.36,86
,2018-03-09 14:30,9,64.36,64.36,64.32,64.34,35
,2018-03-09 15:00,9,64.34,64.39,64.33,64.39,9
,2018-03-09 15:30,9,64.39,64.43,64.39,64.43,6
,2018-03-09 16:00,9,64.48,64.48,64.48,64.48,1
,2018-03-09 16:30,9,64.36,64.36,64.36,64.36,1
,2018-03-11 17:00,12,64.31,64.45,64.31,64.41,22
,2018-03-11 18:00,12,64.4,64.5,64.38,64.5,8
,2018-03-11 19:00,12,64.49,64.49,64.48,64.48,2
,2018-03-11 20:00,12,64.52,64.67,64.52,64.63,29
,2018-03-11 20:30,12,64.62,64.62,64.62,64.62,1
,2018-03-11 21:00,12,64.61,64.61,64.53,64.53,7
,2018-03-11 21:30,12,64.5,64.5,64.44,64.44,37
,2018-03-11 22:00,12,64.47,64.47,64.42,64.42,9
,2018-03-11 22:30,12,64.47,64.47,64.43,64.44,14
,2018-03-11 23:00,12,64.45,64.45,64.43,64.43,2
,2018-03-11 23:30,12,64.4,64.4,64.4,64.4,2
,2018-03-12 00:00,12,64.43,64.43,64.39,64.39,22
,2018-03-12 00:30,12,64.39,64.46,64.35,64.44,81
,2018-03-12 01:00,12,64.39,64.4,64.35,64.35,20
,2018-03-12 01:30,12,64.31,64.31,64.27,64.31,39
,2018-03-12 02:00,12,64.33,64.33,64.24,64.3,30
,2018-03-12 02:30,12,64.25,64.33,64.21,64.21,73
,2018-03-12 03:00,12,64.18,64.22,64.06,64.06,194
,2018-03-12 03:30,12,64.09,64.14,64.04,64.14,102
,2018-03-12 04:00,12,64.1,64.1,63.95,63.95,308
,2018-03-12 04:30,12,63.96,63.96,63.81,63.94,171
,2018-03-12 05:00,12,63.93,64,63.89,63.95,276
,2018-03-12 05:30,12,63.93,64.03,63.93,63.95,369
,2018-03-12 06:00,12,63.91,64.1,63.87,64.06,248
,2018-03-12 06:30,12,63.96,63.96,63.96,63.96,8
,2018-03-12 07:00,12,63.91,63.98,63.85,63.85,122
,2018-03-12 07:30,12,63.85,63.94,63.82,63.87,91
,2018-03-12 08:00,12,63.85,64.09,63.77,64.09,273
,2018-03-12 08:30,12,64.11,64.17,63.85,63.85,326
,2018-03-12 09:00,12,63.8,63.84,63.67,63.8,261
,2018-03-12 09:30,12,63.75,63.8,63.6,63.68,109
,2018-03-12 10:00,12,63.67,63.71,63.19,63.21,474
,2018-03-12 10:30,12,63.22,63.44,63.17,63.39,320
,2018-03-12 11:00,12,63.33,63.78,63.32,63.74,211
,2018-03-12 11:30,12,63.77,63.78,63.54,63.62,346
,2018-03-12 12:00,12,63.64,63.79,63.64,63.72,214
,2018-03-12 12:30,12,63.79,63.87,63.76,63.79,94
,2018-03-12 13:00,12,63.86,64.03,63.8,64.01,572
,2018-03-12 13:30,12,64.03,64.06,63.98,63.98,121
,2018-03-12 14:00,12,63.99,64,63.96,63.97,7
,2018-03-12 14:30,12,63.95,63.96,63.95,63.96,2
,2018-03-12 15:00,12,64,64,64,64,1
,2018-03-12 15:30,12,63.97,64.01,63.94,63.97,48
,2018-03-12 19:00,13,63.96,63.97,63.91,63.91,18
,2018-03-12 19:30,13,63.86,63.86,63.86,63.86,1
,2018-03-12 20:00,13,63.85,63.85,63.84,63.84,26
,2018-03-12 20:30,13,63.86,63.86,63.86,63.86,1
,2018-03-12 21:00,13,63.78,63.81,63.78,63.81,5
,2018-03-12 21:30,13,63.81,63.81,63.81,63.81,3
,2018-03-12 22:00,13,63.83,63.85,63.82,63.85,11
,2018-03-12 22:30,13,63.8,63.8,63.8,63.8,1
,2018-03-12 23:00,13,63.88,63.88,63.86,63.86,2
,2018-03-12 23:30,13,63.84,63.84,63.83,63.83,8
,2018-03-13 00:00,13,63.89,63.9,63.89,63.9,20
,2018-03-13 00:30,13,63.9,63.9,63.88,63.89,4
,2018-03-13 01:00,13,63.96,64,63.96,64,11
,2018-03-13 01:30,13,63.98,63.98,63.84,63.84,34
,2018-03-13 02:00,13,63.95,64,63.94,63.94,4
,2018-03-13 02:30,13,63.91,63.91,63.79,63.79,22
,2018-03-13 03:00,13,63.75,63.86,63.74,63.85,142
,2018-03-13 03:30,13,63.85,63.88,63.72,63.83,320
,2018-03-13 04:00,13,63.85,64.17,63.79,64.11,375
,2018-03-13 04:30,13,64.12,64.19,64.04,64.13,135
,2018-03-13 05:00,13,64.16,64.25,64.05,64.1,492
,2018-03-13 05:30,13,64.1,64.19,64.01,64.17,71
,2018-03-13 06:00,13,64.16,64.17,63.91,63.99,293
,2018-03-13 06:30,13,63.96,63.98,63.87,63.87,112
,2018-03-13 07:00,13,63.84,63.86,63.48,63.51,294
,2018-03-13 07:30,13,63.54,63.86,63.54,63.85,390
,2018-03-13 08:00,13,63.83,63.86,63.6,63.84,193
,2018-03-13 08:30,13,63.85,64.72,63.78,64.55,837
,2018-03-13 09:00,13,64.56,64.63,64.18,64.28,488
,2018-03-13 09:30,13,64.2,64.28,63.18,63.22,821
,2018-03-13 10:00,13,63.2,63.41,63.19,63.39,225
,2018-03-13 10:30,13,63.41,63.87,63.34,63.63,569
,2018-03-13 11:00,13,63.63,63.82,63.51,63.51,251
,2018-03-13 11:30,13,63.54,63.79,63.51,63.79,148
,2018-03-13 12:00,13,63.78,63.78,63.66,63.69,164
,2018-03-13 12:30,13,63.64,63.67,63.5,63.52,290
,2018-03-13 13:00,13,63.49,63.8,63.36,63.78,680
,2018-03-13 13:30,13,63.77,63.78,63.66,63.73,154
,2018-03-13 14:00,13,63.72,63.72,63.49,63.56,184
,2018-03-13 14:30,13,63.59,63.67,63.58,63.67,63
,2018-03-13 15:00,13,63.66,63.75,63.61,63.75,95
,2018-03-13 15:30,13,63.72,63.96,63.7,63.88,91
,2018-03-13 16:00,13,63.89,63.89,63.89,63.89,1
,2018-03-13 19:00,14,63.86,63.86,63.78,63.82,9
,2018-03-13 19:30,14,63.8,63.81,63.8,63.81,2
,2018-03-13 21:00,14,63.76,63.82,63.76,63.82,247
,2018-03-13 21:30,14,63.85,63.86,63.81,63.81,38
,2018-03-13 22:00,14,63.81,63.83,63.81,63.83,13
,2018-03-13 22:30,14,63.79,63.79,63.79,63.79,25
,2018-03-13 23:00,14,63.71,63.73,63.71,63.72,12
,2018-03-13 23:30,14,63.69,63.69,63.64,63.65,14
,2018-03-14 00:00,14,63.66,63.72,63.65,63.69,46
,2018-03-14 00:30,14,63.69,63.73,63.68,63.68,27
,2018-03-14 01:00,14,63.68,63.71,63.64,63.64,60
,2018-03-14 01:30,14,63.65,63.66,63.56,63.61,44
,2018-03-14 02:00,14,63.61,63.73,63.6,63.66,100
,2018-03-14 02:30,14,63.64,63.79,63.63,63.72,63
,2018-03-14 03:00,14,63.71,63.8,63.63,63.63,142
,2018-03-14 03:30,14,63.62,64.08,63.57,64.07,827
,2018-03-14 04:00,14,64.03,64.03,63.87,63.89,77
,2018-03-14 04:30,14,63.84,63.84,63.77,63.83,143
,2018-03-14 05:00,14,63.91,64.04,63.9,64.04,108
,2018-03-14 05:30,14,64.05,64.05,64,64.01,172
,2018-03-14 06:00,14,63.96,64.23,63.96,64.14,308
,2018-03-14 06:30,14,64.14,64.14,63.98,63.98,66
,2018-03-14 07:00,14,63.96,64.1,63.87,63.92,59
,2018-03-14 07:30,14,63.98,64.08,63.9,63.9,175
,2018-03-14 08:00,14,63.89,64.01,63.76,63.77,151
,2018-03-14 08:30,14,63.76,64.09,63.7,63.91,604
,2018-03-14 09:00,14,63.94,63.94,63.72,63.88,164
,2018-03-14 09:30,14,63.88,64.15,63.55,63.65,879
,2018-03-14 10:00,14,63.61,63.61,63.13,63.46,663
,2018-03-14 10:30,14,63.44,63.63,63.31,63.51,200
,2018-03-14 11:00,14,63.54,64,63.37,63.68,753
,2018-03-14 11:30,14,63.68,63.68,63.44,63.52,277
,2018-03-14 12:00,14,63.55,63.69,63.53,63.63,301
,2018-03-14 12:30,14,63.67,63.86,63.67,63.73,167
,2018-03-14 13:00,14,63.74,63.97,63.67,63.93,446
,2018-03-14 13:30,14,63.9,63.9,63.73,63.82,194
,2018-03-14 14:00,14,63.85,63.88,63.78,63.78,26
,2018-03-14 14:30,14,63.81,63.83,63.78,63.8,40
,2018-03-14 15:00,14,63.84,63.84,63.84,63.84,28
,2018-03-14 15:30,14,63.85,63.85,63.84,63.84,6
,2018-03-14 16:30,14,63.88,63.91,63.88,63.9,7
,2018-03-14 19:00,15,63.91,64.01,63.91,64.01,4
,2018-03-14 19:30,15,63.96,63.96,63.96,63.96,2
,2018-03-14 21:00,15,63.95,63.95,63.95,63.95,6
,2018-03-14 22:00,15,64.01,64.03,63.96,63.96,4
,2018-03-14 23:00,15,63.92,63.92,63.92,63.92,5
,2018-03-14 23:30,15,63.94,63.94,63.94,63.94,1
,2018-03-15 00:00,15,63.94,63.94,63.92,63.92,7
,2018-03-15 01:00,15,63.88,63.89,63.86,63.86,4
,2018-03-15 01:30,15,63.94,63.94,63.94,63.94,2
,2018-03-15 02:00,15,63.93,63.93,63.88,63.88,3
,2018-03-15 02:30,15,63.88,63.95,63.88,63.91,44
,2018-03-15 03:00,15,64,64,63.83,63.86,100
,2018-03-15 03:30,15,63.87,63.96,63.74,63.74,91
,2018-03-15 04:00,15,63.73,63.8,63.64,63.79,162
,2018-03-15 04:30,15,63.82,63.92,63.82,63.9,95
,2018-03-15 05:00,15,63.88,63.89,63.83,63.87,40
,2018-03-15 05:30,15,63.82,63.89,63.74,63.86,65
,2018-03-15 06:00,15,63.89,64.12,63.89,64.05,106
,2018-03-15 06:30,15,64.04,64.1,64,64.1,60
,2018-03-15 07:00,15,64.09,64.19,64.05,64.07,83
,2018-03-15 07:30,15,64.14,64.23,64.14,64.14,174
,2018-03-15 08:00,15,64.12,64.19,64.02,64.07,248
,2018-03-15 08:30,15,64.08,64.31,63.96,64.23,407
,2018-03-15 09:00,15,64.23,64.3,63.76,63.93,232
,2018-03-15 09:30,15,64.03,64.07,63.88,64.07,195
,2018-03-15 10:00,15,64.08,64.17,64.03,64.03,110
,2018-03-15 10:30,15,64.02,64.21,63.88,64.1,411
,2018-03-15 11:00,15,64.16,64.16,63.95,63.96,398
,2018-03-15 11:30,15,63.96,64.06,63.94,63.99,197
,2018-03-15 12:00,15,64.06,64.13,64,64.1,91
,2018-03-15 12:30,15,64.13,64.18,64.12,64.13,154
,2018-03-15 13:00,15,64.08,64.17,64.01,64.05,316
,2018-03-15 13:30,15,64.06,64.06,64,64.06,77
,2018-03-15 14:00,15,64.01,64.05,64.01,64.05,41
,2018-03-15 14:30,15,64.03,64.04,64.01,64.02,85
,2018-03-15 15:00,15,64.03,64.05,64.03,64.03,44
,2018-03-15 15:30,15,64.02,64.02,64.02,64.02,26
,2018-03-15 16:30,15,63.99,63.99,63.94,63.94,3
,2018-03-15 19:00,16,64.07,64.07,64.07,64.07,4
,2018-03-15 19:30,16,64.1,64.1,64.08,64.08,3
,2018-03-15 20:00,16,64.07,64.07,64,64.04,17
,2018-03-15 20:30,16,64.04,64.05,64.04,64.04,10
,2018-03-15 21:30,16,64.03,64.03,64.03,64.03,2
,2018-03-15 22:00,16,63.98,63.98,63.96,63.96,7
,2018-03-15 22:30,16,63.97,63.99,63.97,63.99,44
,2018-03-15 23:00,16,64,64,64,64,1
,2018-03-15 23:30,16,64.01,64.01,64,64,11
,2018-03-16 00:30,16,64.04,64.11,64.01,64.1,363
,2018-03-16 01:00,16,64.1,64.14,64.1,64.13,18
,2018-03-16 01:30,16,64.13,64.16,64.11,64.12,46
,2018-03-16 02:00,16,64.12,64.14,64.12,64.14,10
,2018-03-16 02:30,16,64.05,64.05,64.05,64.05,1
,2018-03-16 03:00,16,64.04,64.06,63.97,64.04,65
,2018-03-16 03:30,16,64.06,64.15,64.04,64.05,207
,2018-03-16 04:00,16,64.03,64.2,64.01,64.2,67
,2018-03-16 04:30,16,64.2,64.23,64.16,64.23,159
,2018-03-16 05:00,16,64.12,64.2,64.11,64.17,96
,2018-03-16 05:30,16,64.15,64.2,64.11,64.11,141
,2018-03-16 06:00,16,64.16,64.16,64.09,64.12,88
,2018-03-16 06:30,16,64.16,64.17,64.08,64.08,81
,2018-03-16 07:00,16,64.09,64.2,64.09,64.2,25
,2018-03-16 07:30,16,64.2,64.23,64.12,64.14,30
,2018-03-16 08:00,16,64.14,64.2,63.96,64.04,385
,2018-03-16 08:30,16,64.05,64.06,63.88,63.88,210
,2018-03-16 09:00,16,63.9,64.15,63.9,64.15,84
,2018-03-16 09:30,16,64.14,64.16,64,64.04,64
,2018-03-16 10:00,16,63.98,64.59,63.96,64.51,764
,2018-03-16 10:30,16,64.53,65.09,64.53,64.84,1627
,2018-03-16 11:00,16,64.9,64.93,64.68,64.84,503
,2018-03-16 11:30,16,64.87,64.97,64.8,64.91,366
,2018-03-16 12:00,16,64.96,64.96,64.83,64.86,165
,2018-03-16 12:30,16,64.89,64.99,64.85,64.98,144
,2018-03-16 13:00,16,65,65.23,64.96,65.05,406
,2018-03-16 13:30,16,65.05,65.05,64.99,65,163
,2018-03-16 14:00,16,65.02,65.03,64.99,65.03,32
,2018-03-16 14:30,16,64.98,65.04,64.98,64.99,7
,2018-03-16 15:00,16,65.01,65.01,64.91,64.95,44
,2018-03-16 15:30,16,64.96,65.01,64.96,65.01,18
,2018-03-16 16:00,16,64.98,65,64.98,65,14
,2018-03-16 16:30,16,64.92,64.92,64.86,64.89,15
,2018-03-18 17:00,19,64.95,64.95,64.95,64.95,1
,2018-03-18 18:00,19,64.89,64.89,64.89,64.89,1
,2018-03-18 18:30,19,64.87,64.87,64.86,64.86,7
,2018-03-18 19:00,19,64.87,64.87,64.87,64.87,1
,2018-03-18 19:30,19,64.91,64.91,64.78,64.78,17
,2018-03-18 20:00,19,64.79,64.79,64.7,64.72,22
,2018-03-18 20:30,19,64.72,64.75,64.72,64.75,26
,2018-03-18 22:00,19,64.72,64.72,64.72,64.72,2
,2018-03-18 22:30,19,64.72,64.72,64.72,64.72,1
,2018-03-18 23:30,19,64.67,64.67,64.67,64.67,4
,2018-03-19 00:00,19,64.69,64.72,64.69,64.72,3
,2018-03-19 00:30,19,64.72,64.79,64.71,64.79,13
,2018-03-19 01:00,19,64.76,64.8,64.76,64.8,8
,2018-03-19 01:30,19,64.79,64.87,64.79,64.87,12
,2018-03-19 02:00,19,64.82,64.87,64.82,64.83,58
,2018-03-19 02:30,19,64.83,64.83,64.79,64.79,15
,2018-03-19 03:00,19,64.72,64.74,64.66,64.66,79
,2018-03-19 03:30,19,64.67,64.72,64.64,64.67,101
,2018-03-19 04:00,19,64.63,64.75,64.6,64.74,154
,2018-03-19 04:30,19,64.73,64.8,64.69,64.77,29
,2018-03-19 05:00,19,64.76,64.89,64.76,64.84,109
,2018-03-19 05:30,19,64.86,64.94,64.83,64.83,65
,2018-03-19 06:00,19,64.83,64.9,64.79,64.82,254
,2018-03-19 06:30,19,64.83,64.9,64.78,64.9,174
,2018-03-19 07:00,19,64.92,65.02,64.92,65.01,169
,2018-03-19 07:30,19,65.05,65.16,65,65.04,195
,2018-03-19 08:00,19,65.01,65.08,64.89,65.08,240
,2018-03-19 08:30,19,65.08,65.08,64.85,64.9,254
,2018-03-19 09:00,19,64.9,64.96,64.82,64.95,172
,2018-03-19 09:30,19,64.99,65.06,64.25,64.36,448
,2018-03-19 10:00,19,64.33,64.59,64.22,64.59,483
,2018-03-19 10:30,19,64.61,64.96,64.55,64.78,283
,2018-03-19 11:00,19,64.72,64.98,64.64,64.97,422
,2018-03-19 11:30,19,64.97,64.97,64.67,64.8,380
,2018-03-19 12:00,19,64.8,64.84,64.67,64.75,356
,2018-03-19 12:30,19,64.76,65,64.75,65,126
,2018-03-19 13:00,19,65.01,65.05,64.73,64.74,239
,2018-03-19 13:30,19,64.73,64.8,64.73,64.8,303
,2018-03-19 14:00,19,64.78,64.85,64.78,64.83,27
,2018-03-19 14:30,19,64.82,64.86,64.81,64.81,21
,2018-03-19 15:00,19,64.83,64.83,64.78,64.78,5
,2018-03-19 15:30,19,64.78,64.82,64.78,64.82,19
,2018-03-19 16:30,19,64.8,64.8,64.8,64.8,2
,2018-03-19 19:00,20,64.86,64.86,64.86,64.86,4
,2018-03-19 19:30,20,64.89,64.89,64.85,64.85,3
,2018-03-19 20:00,20,64.92,64.97,64.89,64.95,24
,2018-03-19 20:30,20,64.92,64.92,64.92,64.92,3
,2018-03-19 21:00,20,64.9,64.9,64.9,64.9,46
,2018-03-19 21:30,20,64.87,64.89,64.86,64.88,18
,2018-03-19 22:00,20,64.91,64.93,64.91,64.92,15
,2018-03-20 00:00,20,64.95,64.97,64.95,64.97,19
,2018-03-20 00:30,20,64.95,65.36,64.95,65.26,59
,2018-03-20 01:00,20,65.25,65.27,65.22,65.26,59
,2018-03-20 01:30,20,65.27,65.27,65.2,65.23,29
,2018-03-20 02:00,20,65.23,65.27,65.19,65.27,66
,2018-03-20 02:30,20,65.23,65.27,65.17,65.27,39
,2018-03-20 03:00,20,65.23,65.36,65.18,65.22,418
,2018-03-20 03:30,20,65.24,65.24,65.11,65.16,473
,2018-03-20 04:00,20,65.19,65.2,65.06,65.18,305
,2018-03-20 04:30,20,65.17,65.29,65.11,65.18,218
,2018-03-20 05:00,20,65.17,65.38,65.17,65.33,327
,2018-03-20 05:30,20,65.32,65.35,65.22,65.34,286
,2018-03-20 06:00,20,65.34,65.58,65.34,65.57,621
,2018-03-20 06:30,20,65.52,65.58,65.51,65.52,275
,2018-03-20 07:00,20,65.54,65.7,65.5,65.66,285
,2018-03-20 07:30,20,65.65,65.81,65.64,65.72,291
,2018-03-20 08:00,20,65.76,65.95,65.76,65.86,425
,2018-03-20 08:30,20,65.92,65.98,65.74,65.75,886
,2018-03-20 09:00,20,65.76,66.07,65.76,66.06,1133
,2018-03-20 09:30,20,66.1,66.19,65.85,65.96,1022
,2018-03-20 10:00,20,66.03,66.19,66.03,66.12,317
,2018-03-20 10:30,20,66.14,66.25,66.1,66.17,344
,2018-03-20 11:00,20,66.19,66.41,65.74,65.78,1490
,2018-03-20 11:30,20,65.8,65.89,65.68,65.84,680
,2018-03-20 12:00,20,65.85,65.93,65.79,65.91,236
,2018-03-20 12:30,20,65.94,66.01,65.92,65.95,265
,2018-03-20 13:00,20,65.89,66.05,65.87,66.01,461
,2018-03-20 13:30,20,65.98,65.98,65.86,65.89,356
,2018-03-20 14:00,20,65.88,65.93,65.88,65.93,70
,2018-03-20 14:30,20,65.91,65.94,65.91,65.92,14
,2018-03-20 15:00,20,65.9,65.91,65.9,65.9,53
,2018-03-20 15:30,20,65.93,66.26,65.93,66.1,81
,2018-03-20 16:00,20,66.1,66.1,66.1,66.1,1
,2018-03-20 16:30,20,66.1,66.16,66.1,66.16,4
,2018-03-20 19:00,21,66.21,66.21,66.21,66.21,6
,2018-03-20 19:30,21,66.17,66.17,66.17,66.17,2
,2018-03-20 20:00,21,66.18,66.23,66.18,66.23,9
,2018-03-20 20:30,21,66.27,66.29,66.26,66.27,15
,2018-03-20 21:00,21,66.28,66.29,66.25,66.25,25
,2018-03-20 21:30,21,66.25,66.25,66.14,66.15,27
,2018-03-20 22:00,21,66.15,66.18,66.1,66.1,36
,2018-03-20 22:30,21,66.12,66.17,66.11,66.11,18
,2018-03-20 23:00,21,66.11,66.11,66.05,66.06,31
,2018-03-20 23:30,21,66.06,66.1,66.05,66.1,24
,2018-03-21 00:00,21,66.09,66.1,66.08,66.08,19
,2018-03-21 00:30,21,66.07,66.07,66.04,66.05,31
,2018-03-21 01:00,21,66.05,66.05,66.01,66.05,46
,2018-03-21 01:30,21,66.07,66.14,66.07,66.12,18
,2018-03-21 02:00,21,66.11,66.12,66.03,66.03,60
,2018-03-21 02:30,21,66.03,66.14,66.03,66.14,45
,2018-03-21 03:00,21,66.12,66.19,66.04,66.09,198
,2018-03-21 03:30,21,66.08,66.16,66.05,66.05,155
,2018-03-21 04:00,21,66.13,66.25,66.09,66.22,355
,2018-03-21 04:30,21,66.22,66.32,66.22,66.3,86
,2018-03-21 05:00,21,66.32,66.44,66.27,66.42,218
,2018-03-21 05:30,21,66.46,66.68,66.44,66.52,554
,2018-03-21 06:00,21,66.53,66.74,66.53,66.55,671
,2018-03-21 06:30,21,66.56,66.7,66.56,66.64,682
,2018-03-21 07:00,21,66.71,66.73,66.52,66.58,284
,2018-03-21 07:30,21,66.6,66.62,66.5,66.61,388
,2018-03-21 08:00,21,66.62,66.84,66.49,66.78,1012
,2018-03-21 08:30,21,66.76,66.9,66.75,66.81,837
,2018-03-21 09:00,21,66.8,66.84,66.62,66.77,673
,2018-03-21 09:30,21,66.79,67.43,66.78,67.43,1804
,2018-03-21 10:00,21,67.42,67.59,67.23,67.59,1194
,2018-03-21 10:30,21,67.58,67.71,67.46,67.52,1127
,2018-03-21 11:00,21,67.52,67.65,67.47,67.57,897
,2018-03-21 11:30,21,67.55,67.58,67.44,67.52,636
,2018-03-21 12:00,21,67.53,67.53,67.45,67.47,321
,2018-03-21 12:30,21,67.48,67.54,67.42,67.52,120
,2018-03-21 13:00,21,67.52,67.86,67.48,67.86,797
,2018-03-21 13:30,21,67.82,67.98,67.82,67.97,853
,2018-03-21 14:00,21,67.95,68.14,67.95,68.13,176
,2018-03-21 14:30,21,68.15,68.18,67.99,67.99,245
,2018-03-21 15:00,21,67.99,68.11,67.98,68.08,118
,2018-03-21 15:30,21,68.08,68.15,68.05,68.14,108
,2018-03-21 16:00,21,68.13,68.14,68.13,68.13,5
,2018-03-21 16:30,21,68.17,68.17,68.16,68.16,3
,2018-03-21 19:00,22,67.99,68.05,67.97,67.97,25
,2018-03-21 19:30,22,68,68.03,67.99,68,11
,2018-03-21 20:00,22,67.95,67.97,67.86,67.86,93
,2018-03-21 20:30,22,67.88,67.89,67.86,67.87,10
,2018-03-21 21:00,22,67.87,67.9,67.87,67.9,5
,2018-03-21 21:30,22,67.87,67.87,67.82,67.82,32
,2018-03-21 22:00,22,67.82,67.83,67.81,67.81,53
,2018-03-21 22:30,22,67.8,67.82,67.8,67.82,60
,2018-03-21 23:00,22,67.78,67.8,67.78,67.8,5
,2018-03-22 00:00,22,67.85,67.86,67.85,67.86,3
,2018-03-22 00:30,22,67.8,67.8,67.76,67.76,27
,2018-03-22 01:00,22,67.82,67.82,67.76,67.76,32
,2018-03-22 01:30,22,67.74,67.74,67.66,67.68,41
,2018-03-22 02:00,22,67.69,67.7,67.58,67.64,118
,2018-03-22 02:30,22,67.61,67.7,67.52,67.58,213
,2018-03-22 03:00,22,67.55,67.66,67.49,67.51,368
,2018-03-22 03:30,22,67.51,67.67,67.44,67.59,615
,2018-03-22 04:00,22,67.58,67.58,67.4,67.44,466
,2018-03-22 04:30,22,67.44,67.44,67.14,67.21,415
,2018-03-22 05:00,22,67.18,67.3,67.04,67.2,321
,2018-03-22 05:30,22,67.18,67.36,67.18,67.34,300
,2018-03-22 06:00,22,67.34,67.54,67.34,67.52,348
,2018-03-22 06:30,22,67.53,67.57,67.3,67.34,319
,2018-03-22 07:00,22,67.34,67.44,67.17,67.2,285
,2018-03-22 07:30,22,67.18,67.24,67.05,67.1,342
,2018-03-22 08:00,22,67.1,67.27,66.97,67.08,627
,2018-03-22 08:30,22,66.96,67.16,66.88,67.06,435
,2018-03-22 09:00,22,67.06,67.33,66.99,67.07,617
,2018-03-22 09:30,22,67.08,67.24,66.91,67.12,458
,2018-03-22 10:00,22,67.14,67.28,67.06,67.21,320
,2018-03-22 10:30,22,67.22,67.4,67.08,67.26,511
,2018-03-22 11:00,22,67.27,67.49,67.27,67.39,497
,2018-03-22 11:30,22,67.4,67.4,67.18,67.28,664
,2018-03-22 12:00,22,67.25,67.38,67.21,67.26,468
,2018-03-22 12:30,22,67.27,67.3,67.2,67.27,229
,2018-03-22 13:00,22,67.29,67.29,67.13,67.15,447
,2018-03-22 13:30,22,67.14,67.26,67.13,67.23,236
,2018-03-22 14:00,22,67.24,67.26,67.13,67.14,85
,2018-03-22 14:30,22,67.09,67.11,67,67.08,140
,2018-03-22 15:00,22,67.09,67.13,67.09,67.1,5
,2018-03-22 15:30,22,67.08,67.1,67.05,67.1,72
,2018-03-22 16:00,22,67.11,67.11,67.07,67.07,3
,2018-03-22 19:00,23,67.33,67.64,67.33,67.63,147
,2018-03-22 19:30,23,67.6,67.88,67.57,67.82,205
,2018-03-22 20:00,23,67.79,68.13,67.79,67.93,232
,2018-03-22 20:30,23,67.93,67.93,67.73,67.8,203
,2018-03-22 21:00,23,67.76,67.81,67.74,67.8,39
,2018-03-22 21:30,23,67.81,67.86,67.61,67.63,37
,2018-03-22 22:00,23,67.63,67.71,67.39,67.66,72
,2018-03-22 22:30,23,67.69,67.7,67.68,67.69,28
,2018-03-22 23:00,23,67.7,67.72,67.68,67.71,6
,2018-03-22 23:30,23,67.66,67.69,67.66,67.69,5
,2018-03-23 00:00,23,67.7,67.71,67.67,67.68,18
,2018-03-23 00:30,23,67.69,67.71,67.65,67.71,22
,2018-03-23 01:00,23,67.71,67.74,67.65,67.72,52
,2018-03-23 01:30,23,67.74,67.74,67.66,67.68,79
,2018-03-23 02:00,23,67.69,67.75,67.52,67.64,162
,2018-03-23 02:30,23,67.66,67.68,67.49,67.53,97
,2018-03-23 03:00,23,67.52,67.66,67.41,67.43,280
,2018-03-23 03:30,23,67.45,67.52,67.3,67.3,411
,2018-03-23 04:00,23,67.31,67.5,67.3,67.43,383
,2018-03-23 04:30,23,67.43,67.45,67.21,67.21,473
,2018-03-23 05:00,23,67.18,67.27,67.1,67.22,172
,2018-03-23 05:30,23,67.22,67.32,67.21,67.29,191
,2018-03-23 06:00,23,67.3,67.47,67.23,67.24,1283
,2018-03-23 06:30,23,67.25,67.33,67.18,67.23,126
,2018-03-23 07:00,23,67.27,67.56,67.26,67.49,357
,2018-03-23 07:30,23,67.52,67.72,67.48,67.64,583
,2018-03-23 08:00,23,67.64,67.87,67.58,67.86,300
,2018-03-23 08:30,23,67.87,68.17,67.75,68.16,1167
,2018-03-23 09:00,23,68.2,68.31,67.83,68.15,1087
,2018-03-23 09:30,23,68.17,68.37,67.89,68.15,587
,2018-03-23 10:00,23,68.12,68.2,68.04,68.19,510
,2018-03-23 10:30,23,68.2,68.25,67.99,68.18,560
,2018-03-23 11:00,23,68.18,68.29,67.93,68.09,1002
,2018-03-23 11:30,23,68.07,68.08,67.78,67.98,313
,2018-03-23 12:00,23,67.98,68.06,67.9,67.95,107
,2018-03-23 12:30,23,67.95,68.15,67.95,68.06,355
,2018-03-23 13:00,23,68.13,68.5,68.08,68.5,877
,2018-03-23 13:30,23,68.46,68.51,68.38,68.41,369
,2018-03-23 14:00,23,68.42,68.51,68.41,68.47,162
,2018-03-23 14:30,23,68.45,68.47,68.42,68.43,79
,2018-03-23 15:00,23,68.42,68.51,68.42,68.49,93
,2018-03-23 15:30,23,68.5,68.51,68.35,68.35,28
,2018-03-23 16:00,23,68.36,68.36,68.36,68.36,1
,2018-03-25 17:00,26,68.52,68.66,68.42,68.42,13
,2018-03-25 17:30,26,68.43,68.43,68.43,68.43,1
,2018-03-25 18:00,26,68.58,68.84,68.58,68.84,17
,2018-03-25 18:30,26,69,69.03,68.86,68.88,41
,2018-03-25 19:00,26,68.91,68.91,68.75,68.75,27
,2018-03-25 20:00,26,68.78,68.96,68.46,68.62,210
,2018-03-25 20:30,26,68.71,68.88,68.64,68.64,77
,2018-03-25 21:00,26,68.62,68.63,68.21,68.27,46
,2018-03-25 21:30,26,68.29,68.39,68.2,68.27,28
,2018-03-25 22:00,26,68.28,68.28,68.28,68.28,9
,2018-03-25 22:30,26,68.31,68.46,68.31,68.46,31
,2018-03-25 23:00,26,68.42,68.43,68.38,68.38,21
,2018-03-25 23:30,26,68.31,68.31,68.27,68.27,4
,2018-03-26 00:00,26,68.36,68.36,68.35,68.35,21
,2018-03-26 00:30,26,68.29,68.29,68.2,68.23,17
,2018-03-26 01:00,26,68.22,68.3,68.2,68.3,59
,2018-03-26 01:30,26,68.3,68.32,68.27,68.28,74
,2018-03-26 02:00,26,68.28,68.42,68.21,68.22,274
,2018-03-26 02:30,26,68.18,68.18,68.06,68.07,152
,2018-03-26 03:00,26,68.03,68.18,67.99,68.18,260
,2018-03-26 03:30,26,68.17,68.21,68.1,68.21,434
,2018-03-26 04:00,26,68.21,68.38,68.2,68.36,312
,2018-03-26 04:30,26,68.38,68.4,68.3,68.3,178
,2018-03-26 05:00,26,68.34,68.36,68.29,68.34,178
,2018-03-26 05:30,26,68.31,68.42,68.21,68.42,110
,2018-03-26 06:00,26,68.4,68.45,68.36,68.37,97
,2018-03-26 06:30,26,68.38,68.53,68.36,68.52,47
,2018-03-26 07:00,26,68.53,68.55,68.35,68.4,196
,2018-03-26 07:30,26,68.41,68.5,68.31,68.44,271
,2018-03-26 08:00,26,68.44,68.53,68.1,68.27,499
,2018-03-26 08:30,26,68.25,68.31,68.17,68.24,262
,2018-03-26 09:00,26,68.19,68.23,68.02,68.05,543
,2018-03-26 09:30,26,68.05,68.19,68.01,68.08,622
,2018-03-26 10:00,26,68.03,68.09,67.79,68.07,720
,2018-03-26 10:30,26,68.08,68.4,67.98,68.25,663
,2018-03-26 11:00,26,68.22,68.22,67.91,68.18,392
,2018-03-26 11:30,26,68.17,68.22,68.03,68.14,165
,2018-03-26 12:00,26,68.08,68.2,68.05,68.2,143
,2018-03-26 12:30,26,68.19,68.25,67.98,68.07,371
,2018-03-26 13:00,26,68.09,68.29,68.06,68.11,514
,2018-03-26 13:30,26,68.13,68.18,68.08,68.18,398
,2018-03-26 14:00,26,68.18,68.18,68.15,68.16,24
,2018-03-26 14:30,26,68.16,68.16,68.08,68.11,109
,2018-03-26 15:00,26,68.09,68.11,68.08,68.09,128
,2018-03-26 15:30,26,68.09,68.12,68.09,68.11,40
,2018-03-26 16:30,26,68.05,68.05,68.05,68.05,1
,2018-03-26 19:00,27,68.15,68.21,68.15,68.2,3
,2018-03-26 19:30,27,68.2,68.2,68.2,68.2,1
,2018-03-26 20:00,27,68.23,68.28,68.23,68.28,17
,2018-03-26 20:30,27,68.29,68.29,68.29,68.29,6
,2018-03-26 21:00,27,68.25,68.25,68.25,68.25,4
,2018-03-26 21:30,27,68.24,68.25,68.24,68.25,4
,2018-03-26 22:00,27,68.25,68.45,68.25,68.43,226
,2018-03-26 23:30,27,68.28,68.28,68.28,68.28,4
,2018-03-27 00:00,27,68.31,68.33,68.31,68.33,13
,2018-03-27 00:30,27,68.31,68.31,68.2,68.2,14
,2018-03-27 01:00,27,68.19,68.24,68.07,68.07,53
,2018-03-27 01:30,27,68.17,68.19,68.14,68.14,24
,2018-03-27 02:00,27,68.15,68.24,68.15,68.2,44
,2018-03-27 02:30,27,68.26,68.33,68.22,68.23,137
,2018-03-27 03:00,27,68.27,68.32,68.2,68.24,225
,2018-03-27 03:30,27,68.25,68.36,68.25,68.28,262
,2018-03-27 04:00,27,68.31,68.36,68.18,68.29,249
,2018-03-27 04:30,27,68.29,68.39,68.29,68.31,176
,2018-03-27 05:00,27,68.31,68.41,68.22,68.28,319
,2018-03-27 05:30,27,68.28,68.37,68.27,68.33,108
,2018-03-27 06:00,27,68.28,68.4,68.28,68.36,145
,2018-03-27 06:30,27,68.37,68.52,68.37,68.46,192
,2018-03-27 07:00,27,68.45,68.94,68.35,68.83,452
,2018-03-27 07:30,27,68.87,68.95,68.76,68.88,483
,2018-03-27 08:00,27,68.86,68.87,68.43,68.6,603
,2018-03-27 08:30,27,68.61,68.62,68.09,68.22,1047
,2018-03-27 09:00,27,68.17,68.46,68.13,68.38,540
,2018-03-27 09:30,27,68.37,68.38,68.19,68.19,616
,2018-03-27 10:00,27,68.18,68.21,67.89,68.07,996
,2018-03-27 10:30,27,68.08,68.2,68.03,68.06,689
,2018-03-27 11:00,27,68.06,68.37,68.06,68.33,387
,2018-03-27 11:30,27,68.29,68.29,68.17,68.26,124
,2018-03-27 12:00,27,68.25,68.25,68.11,68.11,149
,2018-03-27 12:30,27,68.13,68.17,68,68.16,149
,2018-03-27 13:00,27,68.16,68.2,68.05,68.13,464
,2018-03-27 13:30,27,68.09,68.09,67.65,67.69,292
,2018-03-27 14:00,27,67.67,67.76,67.63,67.67,96
,2018-03-27 14:30,27,67.63,67.7,67.55,67.7,90
,2018-03-27 15:00,27,67.74,67.83,67.74,67.81,42
,2018-03-27 15:30,27,67.77,67.77,67.5,67.62,119
,2018-03-27 19:00,28,67.72,67.76,67.72,67.76,9
,2018-03-27 20:00,28,67.72,67.72,67.72,67.72,10
,2018-03-27 20:30,28,67.86,67.86,67.79,67.79,5
,2018-03-27 21:30,28,67.73,67.73,67.7,67.7,6
,2018-03-27 22:00,28,67.64,67.66,67.6,67.65,90
,2018-03-27 23:00,28,67.69,67.7,67.69,67.7,82
,2018-03-27 23:30,28,67.62,67.62,67.62,67.62,2
,2018-03-28 00:00,28,67.57,67.61,67.55,67.55,33
,2018-03-28 00:30,28,67.54,67.59,67.54,67.55,19
,2018-03-28 01:00,28,67.64,67.64,67.57,67.6,37
,2018-03-28 01:30,28,67.62,67.64,67.53,67.64,94
,2018-03-28 02:00,28,67.73,67.74,67.33,67.38,243
,2018-03-28 02:30,28,67.41,67.58,67.4,67.54,463
,2018-03-28 03:00,28,67.52,67.66,67.52,67.57,457
,2018-03-28 03:30,28,67.59,67.63,67.55,67.61,362
,2018-03-28 04:00,28,67.59,67.75,67.59,67.68,178
,2018-03-28 04:30,28,67.69,67.69,67.56,67.57,215
,2018-03-28 05:00,28,67.58,67.7,67.58,67.66,137
,2018-03-28 05:30,28,67.7,67.83,67.69,67.82,218
,2018-03-28 06:00,28,67.83,67.9,67.81,67.89,218
,2018-03-28 06:30,28,67.87,67.93,67.76,67.79,201
,2018-03-28 07:00,28,67.87,67.87,67.72,67.78,84
,2018-03-28 07:30,28,67.8,67.81,67.69,67.78,195
,2018-03-28 08:00,28,67.8,67.85,67.63,67.65,532
,2018-03-28 08:30,28,67.65,67.71,67.48,67.67,493
,2018-03-28 09:00,28,67.68,67.69,67.46,67.47,587
,2018-03-28 09:30,28,67.49,68.13,67.36,67.76,1425
,2018-03-28 10:00,28,67.84,67.91,67.58,67.81,945
,2018-03-28 10:30,28,67.81,67.81,66.72,66.94,1394
,2018-03-28 11:00,28,66.89,67.18,66.77,67.14,797
,2018-03-28 11:30,28,67.13,67.21,67.08,67.12,228
,2018-03-28 12:00,28,67.07,67.13,66.98,67.12,276
,2018-03-28 12:30,28,67.11,67.42,67.11,67.41,209
,2018-03-28 13:00,28,67.45,67.52,67.35,67.47,626
,2018-03-28 13:30,28,67.48,67.68,67.44,67.66,118
,2018-03-28 14:00,28,67.57,67.57,67.43,67.52,106
,2018-03-28 14:30,28,67.55,67.65,67.53,67.59,54
,2018-03-28 15:00,28,67.59,67.6,67.54,67.6,58
,2018-03-28 15:30,28,67.65,67.65,67.62,67.65,30
,2018-03-28 19:00,29,67.64,67.64,67.58,67.61,7
,2018-03-28 19:30,29,67.62,67.62,67.56,67.57,30
,2018-03-28 20:00,29,67.58,67.62,67.52,67.61,117
,2018-03-28 20:30,29,67.61,67.61,67.57,67.57,87
,2018-03-28 21:00,29,67.57,67.57,67.5,67.5,7
,2018-03-28 21:30,29,67.52,67.56,67.52,67.56,12
,2018-03-28 22:00,29,67.58,67.59,67.57,67.57,65
,2018-03-28 22:30,29,67.59,67.65,67.59,67.65,40
,2018-03-28 23:00,29,67.66,67.66,67.48,67.64,90
,2018-03-28 23:30,29,67.64,67.7,67.61,67.64,265
,2018-03-29 00:00,29,67.61,67.61,67.6,67.6,3
,2018-03-29 00:30,29,67.66,67.66,67.6,67.6,7
,2018-03-29 01:00,29,67.57,67.63,67.57,67.63,9
,2018-03-29 01:30,29,67.66,67.7,67.64,67.65,245
,2018-03-29 02:00,29,67.65,67.74,67.53,67.54,137
,2018-03-29 02:30,29,67.52,67.57,67.46,67.49,147
,2018-03-29 03:00,29,67.54,67.58,67.38,67.38,210
,2018-03-29 03:30,29,67.42,67.42,67.34,67.36,61
,2018-03-29 04:00,29,67.33,67.41,67.28,67.41,148
,2018-03-29 04:30,29,67.41,67.42,67.22,67.3,214
,2018-03-29 05:00,29,67.32,67.35,67.27,67.35,19
,2018-03-29 05:30,29,67.3,67.3,67.07,67.07,158
,2018-03-29 06:00,29,67.08,67.14,66.96,66.96,247
,2018-03-29 06:30,29,66.97,67.17,66.96,67.16,222
,2018-03-29 07:00,29,67.2,67.2,67.06,67.1,47
,2018-03-29 07:30,29,67.07,67.18,67,67.13,278
,2018-03-29 08:00,29,67.12,67.31,67.05,67.31,308
,2018-03-29 08:30,29,67.3,67.48,67.29,67.39,349
,2018-03-29 09:00,29,67.39,67.63,67.14,67.5,368
,2018-03-29 09:30,29,67.53,67.85,67.5,67.66,507
,2018-03-29 10:00,29,67.66,67.9,67.52,67.85,382
,2018-03-29 10:30,29,67.84,67.84,67.63,67.77,259
,2018-03-29 11:00,29,67.76,67.76,67.62,67.62,94
,2018-03-29 11:30,29,67.62,67.78,67.58,67.76,191
,2018-03-29 12:00,29,67.81,67.98,67.71,67.89,135
,2018-03-29 12:30,29,67.9,68.25,67.9,68.13,231
,2018-03-29 13:00,29,68.15,68.22,67.81,67.88,1251
,2018-03-29 13:30,29,67.87,67.88,67.71,67.85,307
,2018-03-29 14:00,29,67.88,67.9,67.84,67.88,23
,2018-03-29 14:30,29,67.9,67.98,67.87,67.97,85
,2018-03-29 15:00,29,67.98,67.98,67.93,67.93,48
,2018-03-29 15:30,29,67.96,67.97,67.93,67.95,50
,2018-04-01 17:00,2,68.07,68.1,68,68.01,9
,2018-04-01 17:30,2,68.01,68.01,68.01,68.01,4
,2018-04-01 18:30,2,68.12,68.16,68.12,68.16,2
,2018-04-01 19:00,2,68.17,68.37,68.15,68.3,93
,2018-04-01 19:30,2,68.29,68.29,68.23,68.23,6
,2018-04-01 20:30,2,68.3,68.3,68.26,68.26,23
,2018-04-01 21:00,2,68.31,68.38,68.31,68.34,15
,2018-04-01 21:30,2,68.31,68.31,68.26,68.26,7
,2018-04-01 22:00,2,68.28,68.29,68.28,68.29,13
,2018-04-01 23:00,2,68.31,68.31,68.31,68.31,1
,2018-04-02 00:30,2,68.26,68.27,68.25,68.26,75
,2018-04-02 01:00,2,68.26,68.28,68.23,68.28,8
,2018-04-02 01:30,2,68.26,68.34,68.26,68.34,50
,2018-04-02 02:00,2,68.32,68.32,68.19,68.2,34
,2018-04-02 02:30,2,68.16,68.16,68.09,68.15,86
,2018-04-02 03:00,2,68.2,68.45,68.16,68.45,99
,2018-04-02 03:30,2,68.43,68.53,68.38,68.43,244
,2018-04-02 04:00,2,68.37,68.37,68.25,68.25,28
,2018-04-02 04:30,2,68.26,68.29,68.16,68.23,72
,2018-04-02 05:00,2,68.22,68.29,68.2,68.27,83
,2018-04-02 05:30,2,68.31,68.4,68.31,68.37,20
,2018-04-02 06:00,2,68.34,68.34,68.32,68.32,7
,2018-04-02 06:30,2,68.3,68.36,68.28,68.32,22
,2018-04-02 07:00,2,68.36,68.39,68.25,68.29,76
,2018-04-02 07:30,2,68.28,68.28,67.97,67.97,232
,2018-04-02 08:00,2,67.95,67.96,67.45,67.52,399
,2018-04-02 08:30,2,67.54,67.54,67.28,67.35,646
,2018-04-02 09:00,2,67.32,67.32,66.99,67.2,268
,2018-04-02 09:30,2,67.18,67.32,66.8,66.89,487
,2018-04-02 10:00,2,66.85,66.98,66.79,66.88,232
,2018-04-02 10:30,2,66.85,66.85,66.29,66.48,544
,2018-04-02 11:00,2,66.49,66.57,66.25,66.57,316
,2018-04-02 11:30,2,66.56,66.67,66.51,66.54,291
,2018-04-02 12:00,2,66.58,66.62,66.48,66.48,85
,2018-04-02 12:30,2,66.49,66.51,66.34,66.42,410
,2018-04-02 13:00,2,66.43,66.5,66.19,66.28,610
,2018-04-02 13:30,2,66.33,66.4,66.23,66.28,174
,2018-04-02 14:00,2,66.25,66.34,66.19,66.31,117
,2018-04-02 14:30,2,66.33,66.36,66.29,66.35,116
,2018-04-02 15:00,2,66.35,66.36,66.33,66.34,36
,2018-04-02 15:30,2,66.32,66.32,66.06,66.07,53
,2018-04-02 16:30,2,66.12,66.14,66.12,66.14,4
,2018-04-02 19:00,3,66.29,66.36,66.2,66.35,35
,2018-04-02 19:30,3,66.38,66.38,66.35,66.35,9
,2018-04-02 20:00,3,66.47,66.47,66.44,66.44,6
,2018-04-02 20:30,3,66.4,66.4,66.37,66.38,10
,2018-04-02 21:00,3,66.36,66.37,66.36,66.37,3
,2018-04-02 21:30,3,66.35,66.41,66.35,66.41,7
,2018-04-02 22:00,3,66.38,66.39,66.38,66.39,7
,2018-04-02 22:30,3,66.37,66.37,66.37,66.37,3
,2018-04-02 23:00,3,66.32,66.37,66.29,66.34,16
,2018-04-02 23:30,3,66.36,66.39,66.36,66.36,6
,2018-04-03 00:00,3,66.31,66.31,66.31,66.31,1
,2018-04-03 00:30,3,66.28,66.3,66.28,66.28,7
,2018-04-03 01:00,3,66.32,66.37,66.32,66.36,42
,2018-04-03 01:30,3,66.32,66.47,66.32,66.45,49
,2018-04-03 02:00,3,66.45,66.58,66.45,66.56,166
,2018-04-03 02:30,3,66.55,66.55,66.42,66.5,101
,2018-04-03 03:00,3,66.54,66.75,66.47,66.75,234
,2018-04-03 03:30,3,66.75,66.8,66.69,66.69,202
,2018-04-03 04:00,3,66.72,66.73,66.54,66.55,375
,2018-04-03 04:30,3,66.6,66.67,66.49,66.51,243
,2018-04-03 05:00,3,66.49,66.6,66.46,66.57,230
,2018-04-03 05:30,3,66.52,66.58,66.45,66.45,219
,2018-04-03 06:00,3,66.45,66.55,66.23,66.36,589
,2018-04-03 06:30,3,66.39,66.46,66.3,66.34,95
,2018-04-03 07:00,3,66.34,66.54,66.32,66.47,194
,2018-04-03 07:30,3,66.42,66.61,66.29,66.61,325
,2018-04-03 08:00,3,66.6,66.69,66.39,66.63,608
,2018-04-03 08:30,3,66.49,66.78,66.37,66.65,605
,2018-04-03 09:00,3,66.6,66.66,66.35,66.55,585
,2018-04-03 09:30,3,66.57,66.75,66.56,66.73,234
,2018-04-03 10:00,3,66.75,66.96,66.65,66.66,1296
,2018-04-03 10:30,3,66.66,66.69,66.53,66.53,190
,2018-04-03 11:00,3,66.6,66.62,66.48,66.56,164
,2018-04-03 11:30,3,66.64,66.79,66.64,66.76,356
,2018-04-03 12:00,3,66.75,66.84,66.66,66.84,257
,2018-04-03 12:30,3,66.85,66.85,66.65,66.7,104
,2018-04-03 13:00,3,66.69,66.83,66.63,66.7,323
,2018-04-03 13:30,3,66.66,66.78,66.64,66.78,218
,2018-04-03 14:00,3,66.76,66.89,66.75,66.81,117
,2018-04-03 14:30,3,66.84,66.85,66.79,66.8,29
,2018-04-03 15:00,3,66.77,66.82,66.77,66.82,139
,2018-04-03 15:30,3,66.85,67.06,66.75,66.82,187
,2018-04-03 19:00,4,66.81,66.86,66.7,66.7,55
,2018-04-03 19:30,4,66.69,66.69,66.62,66.63,6
,2018-04-03 20:00,4,66.65,66.65,66.51,66.55,65
,2018-04-03 20:30,4,66.57,66.59,66.51,66.55,79
,2018-04-03 21:00,4,66.58,66.59,66.57,66.57,21
,2018-04-03 21:30,4,66.55,66.6,66.55,66.6,34
,2018-04-03 22:00,4,66.54,66.57,66.54,66.57,10
,2018-04-03 22:30,4,66.55,66.58,66.54,66.58,25
,2018-04-03 23:00,4,66.58,66.58,66.57,66.57,11
,2018-04-03 23:30,4,66.6,66.61,66.59,66.61,4
,2018-04-04 00:00,4,66.61,66.61,66.56,66.59,99
,2018-04-04 00:30,4,66.57,66.58,66.51,66.54,87
,2018-04-04 01:00,4,66.54,66.55,66.46,66.5,46
,2018-04-04 01:30,4,66.52,66.55,66.5,66.55,51
,2018-04-04 02:00,4,66.54,66.57,66.5,66.51,145
,2018-04-04 02:30,4,66.45,66.64,66.36,66.36,310
,2018-04-04 03:00,4,66.36,66.37,66.09,66.21,392
,2018-04-04 03:30,4,66.22,66.23,65.91,65.93,688
,2018-04-04 04:00,4,65.91,65.91,65.46,65.67,706
,2018-04-04 04:30,4,65.67,65.76,65.61,65.76,167
,2018-04-04 05:00,4,65.66,65.82,65.6,65.69,238
,2018-04-04 05:30,4,65.7,65.72,65.62,65.62,26
,2018-04-04 06:00,4,65.62,65.92,65.62,65.92,334
,2018-04-04 06:30,4,65.91,66.07,65.91,65.96,540
,2018-04-04 07:00,4,65.97,66.02,65.87,65.9,490
,2018-04-04 07:30,4,65.82,66,65.82,65.85,473
,2018-04-04 08:00,4,65.84,65.85,65.5,65.63,927
,2018-04-04 08:30,4,65.7,65.8,65.48,65.68,672
,2018-04-04 09:00,4,65.69,65.94,65.6,65.82,491
,2018-04-04 09:30,4,65.84,66.44,65.63,66.38,2176
,2018-04-04 10:00,4,66.37,66.46,66.14,66.33,993
,2018-04-04 10:30,4,66.31,66.41,66.1,66.24,628
,2018-04-04 11:00,4,66.24,66.63,66.18,66.44,576
,2018-04-04 11:30,4,66.43,66.55,66.36,66.49,209
,2018-04-04 12:00,4,66.5,66.52,66.3,66.4,239
,2018-04-04 12:30,4,66.39,66.45,66.33,66.43,303
,2018-04-04 13:00,4,66.43,66.78,66.41,66.64,675
,2018-04-04 13:30,4,66.58,66.66,66.56,66.66,145
,2018-04-04 14:00,4,66.71,66.74,66.69,66.73,152
,2018-04-04 14:30,4,66.79,66.89,66.73,66.89,77
,2018-04-04 15:00,4,66.83,66.83,66.82,66.82,11
,2018-04-04 15:30,4,66.83,66.87,66.81,66.85,24
,2018-04-04 19:00,5,67.04,67.05,66.85,66.85,10
,2018-04-04 19:30,5,66.85,66.85,66.85,66.85,12
,2018-04-04 20:00,5,66.81,66.85,66.77,66.85,10
,2018-04-04 20:30,5,66.8,66.8,66.8,66.8,3
,2018-04-04 21:00,5,66.89,66.98,66.89,66.98,25
,2018-04-04 22:00,5,66.97,66.99,66.97,66.99,5
,2018-04-04 22:30,5,66.97,66.99,66.97,66.99,29
,2018-04-04 23:00,5,66.97,66.98,66.95,66.95,11
,2018-04-04 23:30,5,66.92,66.98,66.92,66.98,30
,2018-04-05 00:00,5,66.99,67.01,66.99,67,27
,2018-04-05 00:30,5,66.98,67,66.95,66.98,52
,2018-04-05 01:00,5,66.95,66.97,66.9,66.93,38
,2018-04-05 01:30,5,66.9,66.94,66.88,66.94,28
,2018-04-05 02:00,5,66.87,66.92,66.83,66.87,306
,2018-04-05 02:30,5,66.89,66.99,66.82,66.89,142
,2018-04-05 03:00,5,66.83,66.88,66.75,66.87,172
,2018-04-05 03:30,5,66.85,66.91,66.71,66.71,311
,2018-04-05 04:00,5,66.71,66.72,66.6,66.66,300
,2018-04-05 04:30,5,66.69,66.71,66.61,66.67,233
,2018-04-05 05:00,5,66.67,66.73,66.52,66.54,267
,2018-04-05 05:30,5,66.52,66.55,66.46,66.47,244
,2018-04-05 06:00,5,66.45,66.64,66.41,66.64,128
,2018-04-05 06:30,5,66.68,66.71,66.58,66.59,212
,2018-04-05 07:00,5,66.59,66.66,66.54,66.56,224
,2018-04-05 07:30,5,66.54,66.78,66.47,66.76,879
,2018-04-05 08:00,5,66.73,66.92,66.57,66.89,1036
,2018-04-05 08:30,5,66.87,67.46,66.82,67.25,1405
,2018-04-05 09:00,5,67.26,67.26,66.9,67.01,595
,2018-04-05 09:30,5,67,67.1,66.54,66.7,699
,2018-04-05 10:00,5,66.75,67.05,66.75,66.78,807
,2018-04-05 10:30,5,66.78,67.19,66.71,67.16,368
,2018-04-05 11:00,5,67.14,67.17,66.9,66.93,146
,2018-04-05 11:30,5,66.94,67.09,66.94,67.05,135
,2018-04-05 12:00,5,67.03,67.1,66.72,66.75,239
,2018-04-05 12:30,5,66.73,66.93,66.72,66.84,560
,2018-04-05 13:00,5,66.86,67.08,66.71,67.06,1736
,2018-04-05 13:30,5,67.04,67.14,67.04,67.09,272
,2018-04-05 14:00,5,67.07,67.15,67.06,67.12,77
,2018-04-05 14:30,5,67.11,67.12,67.07,67.09,48
,2018-04-05 15:00,5,67.1,67.11,67.09,67.09,12
,2018-04-05 15:30,5,67.15,67.25,67.15,67.21,62
,2018-04-05 16:00,5,67.15,67.15,67.15,67.15,1
,2018-04-05 16:30,5,67.23,67.23,67.23,67.23,1
,2018-04-05 19:00,6,66.74,66.78,66.59,66.61,57
,2018-04-05 19:30,6,66.65,66.66,66.51,66.6,35
,2018-04-05 20:00,6,66.58,66.58,66.51,66.52,61
,2018-04-05 20:30,6,66.61,66.63,66.6,66.61,7
,2018-04-05 21:00,6,66.61,66.71,66.61,66.71,17
,2018-04-05 21:30,6,66.69,66.7,66.68,66.7,16
,2018-04-05 22:00,6,66.73,66.73,66.72,66.72,19
,2018-04-05 22:30,6,66.66,66.66,66.66,66.66,2
,2018-04-06 00:00,6,66.57,66.57,66.54,66.54,5
,2018-04-06 00:30,6,66.57,66.57,66.49,66.49,18
,2018-04-06 01:00,6,66.55,66.55,66.41,66.51,61
,2018-04-06 01:30,6,66.5,66.62,66.5,66.61,24
,2018-04-06 02:00,6,66.57,66.69,66.51,66.68,164
,2018-04-06 02:30,6,66.64,66.64,66.52,66.56,122
,2018-04-06 03:00,6,66.58,66.78,66.57,66.72,255
,2018-04-06 03:30,6,66.7,66.9,66.7,66.8,307
,2018-04-06 04:00,6,66.81,66.91,66.78,66.86,105
,2018-04-06 04:30,6,66.82,66.83,66.72,66.76,163
,2018-04-06 05:00,6,66.76,66.8,66.76,66.76,65
,2018-04-06 05:30,6,66.81,66.82,66.66,66.69,47
,2018-04-06 06:00,6,66.71,66.71,66.57,66.59,102
,2018-04-06 06:30,6,66.52,66.58,66.47,66.58,112
,2018-04-06 07:00,6,66.6,66.81,66.56,66.75,152
,2018-04-06 07:30,6,66.75,66.93,66.66,66.91,171
,2018-04-06 08:00,6,66.92,67.1,66.83,67.09,334
,2018-04-06 08:30,6,67.09,67.27,67.04,67.1,1021
,2018-04-06 09:00,6,67.12,67.14,66.87,66.89,343
,2018-04-06 09:30,6,66.86,66.88,66.3,66.33,569
,2018-04-06 10:00,6,66.35,66.35,65.99,66.1,819
,2018-04-06 10:30,6,66.1,66.25,65.88,66.18,412
,2018-04-06 11:00,6,66.12,66.17,65.97,66.1,160
,2018-04-06 11:30,6,66.12,66.28,66.1,66.19,197
,2018-04-06 12:00,6,66.2,66.21,66.06,66.15,287
,2018-04-06 12:30,6,66.15,66.15,65.63,65.76,667
,2018-04-06 13:00,6,65.75,65.88,65.74,65.8,1114
,2018-04-06 13:30,6,65.81,65.81,65.6,65.66,191
,2018-04-06 14:00,6,65.7,65.73,65.63,65.65,121
,2018-04-06 14:30,6,65.63,65.78,65.63,65.74,62
,2018-04-06 15:00,6,65.72,65.74,65.72,65.74,9
,2018-04-06 15:30,6,65.64,65.73,65.61,65.73,40
,2018-04-06 16:30,6,65.59,65.59,65.56,65.56,17
,2018-04-08 17:00,9,65.75,65.92,65.75,65.9,8
,2018-04-08 18:00,9,65.87,65.87,65.87,65.87,2
,2018-04-08 18:30,9,65.91,65.93,65.91,65.93,14
,2018-04-08 19:00,9,65.93,65.95,65.92,65.93,20
,2018-04-08 19:30,9,65.9,65.94,65.9,65.94,11
,2018-04-08 20:00,9,66.06,66.06,65.97,66,48
,2018-04-08 20:30,9,65.98,65.98,65.95,65.95,19
,2018-04-08 21:00,9,66.01,66.02,65.98,65.98,33
,2018-04-08 21:30,9,66,66,65.99,65.99,20
,2018-04-08 22:00,9,66.06,66.12,66.05,66.11,100
,2018-04-08 22:30,9,66.11,66.13,66.08,66.08,26
,2018-04-08 23:00,9,66.07,66.08,66.03,66.04,25
,2018-04-08 23:30,9,66.05,66.07,66.05,66.07,7
,2018-04-09 00:00,9,66.06,66.11,66.06,66.1,52
,2018-04-09 00:30,9,66.09,66.09,66.02,66.02,43
,2018-04-09 01:00,9,66.03,66.11,66.03,66.11,44
,2018-04-09 01:30,9,66.14,66.19,66.09,66.15,178
,2018-04-09 02:00,9,66.13,66.13,66,66.04,164
,2018-04-09 02:30,9,66.08,66.17,66.05,66.17,115
,2018-04-09 03:00,9,66.17,66.26,66.1,66.16,138
,2018-04-09 03:30,9,66.17,66.17,66.03,66.14,268
,2018-04-09 04:00,9,66.15,66.25,66.12,66.23,114
,2018-04-09 04:30,9,66.19,66.19,66.06,66.07,263
,2018-04-09 05:00,9,66.05,66.18,66.02,66.06,135
,2018-04-09 05:30,9,66.06,66.17,66.06,66.17,146
,2018-04-09 06:00,9,66.12,66.34,66.12,66.34,224
,2018-04-09 06:30,9,66.34,66.55,66.34,66.52,504
,2018-04-09 07:00,9,66.53,66.78,66.51,66.65,570
,2018-04-09 07:30,9,66.62,66.7,66.58,66.61,245
,2018-04-09 08:00,9,66.63,66.82,66.5,66.75,764
,2018-04-09 08:30,9,66.79,66.86,66.65,66.78,291
,2018-04-09 09:00,9,66.74,67.23,66.74,67.12,629
,2018-04-09 09:30,9,67.11,67.3,67.08,67.27,307
,2018-04-09 10:00,9,67.26,67.33,67.18,67.18,575
,2018-04-09 10:30,9,67.18,67.22,66.96,67.04,593
,2018-04-09 11:00,9,67.03,67.12,66.97,67.01,61
,2018-04-09 11:30,9,67.04,67.2,67.04,67.19,247
,2018-04-09 12:00,9,67.15,67.24,67.13,67.19,180
,2018-04-09 12:30,9,67.23,67.31,67.23,67.3,169
,2018-04-09 13:00,9,67.3,67.37,67.19,67.25,1112
,2018-04-09 13:30,9,67.24,67.27,67.17,67.18,285
,2018-04-09 14:00,9,67.15,67.15,67.09,67.1,135
,2018-04-09 14:30,9,67.14,67.16,67.13,67.16,21
,2018-04-09 15:00,9,67.17,67.2,67.13,67.2,62
,2018-04-09 15:30,9,67.12,67.16,67.12,67.14,39
,2018-04-09 16:00,9,67.17,67.19,67.14,67.14,19
,2018-04-09 16:30,9,67.16,67.19,67.16,67.19,3
,2018-04-09 19:00,10,67.11,67.13,67.08,67.08,6
,2018-04-09 19:30,10,67.12,67.14,67.1,67.14,22
,2018-04-09 20:00,10,67.14,67.21,67.14,67.21,21
,2018-04-09 20:30,10,67.22,67.27,67.21,67.22,15
,2018-04-09 21:00,10,67.32,67.67,67.29,67.59,113
,2018-04-09 21:30,10,67.59,67.65,67.58,67.59,48
,2018-04-09 22:00,10,67.53,67.57,67.52,67.57,17
,2018-04-09 22:30,10,67.52,67.57,67.52,67.57,10
,2018-04-09 23:00,10,67.56,67.56,67.56,67.56,1
,2018-04-09 23:30,10,67.6,67.63,67.6,67.63,4
,2018-04-10 00:00,10,67.59,67.63,67.59,67.63,6
,2018-04-10 00:30,10,67.62,67.63,67.61,67.63,3
,2018-04-10 01:00,10,67.61,68.13,67.61,68.06,224
,2018-04-10 01:30,10,68.07,68.15,67.99,68.08,399
,2018-04-10 02:00,10,68.05,68.07,67.94,67.98,212
,2018-04-10 02:30,10,67.97,68.11,67.96,68.11,139
,2018-04-10 03:00,10,68.06,68.11,67.99,67.99,427
,2018-04-10 03:30,10,68,68.06,67.97,67.97,273
,2018-04-10 04:00,10,68.01,68.14,68.01,68.14,293
,2018-04-10 04:30,10,68.15,68.15,67.96,68.01,409
,2018-04-10 05:00,10,68.01,68.06,67.92,67.95,240
,2018-04-10 05:30,10,67.98,68.1,67.96,68.02,205
,2018-04-10 06:00,10,68,68.5,67.98,68.5,398
,2018-04-10 06:30,10,68.49,68.57,68.36,68.56,593
,2018-04-10 07:00,10,68.56,68.59,68.38,68.38,1083
,2018-04-10 07:30,10,68.38,68.41,68.21,68.22,323
,2018-04-10 08:00,10,68.23,68.41,68.23,68.34,480
,2018-04-10 08:30,10,68.33,68.6,68.33,68.39,1035
,2018-04-10 09:00,10,68.39,68.58,68.35,68.45,410
,2018-04-10 09:30,10,68.46,68.87,68.44,68.63,1245
,2018-04-10 10:00,10,68.71,68.98,68.63,68.96,1577
,2018-04-10 10:30,10,68.96,69.05,68.86,69.04,874
,2018-04-10 11:00,10,69.04,69.06,68.86,68.92,807
,2018-04-10 11:30,10,68.92,69.02,68.9,68.99,236
,2018-04-10 12:00,10,69,69.14,68.98,69.06,170
,2018-04-10 12:30,10,69.03,69.3,69.03,69.19,494
,2018-04-10 13:00,10,69.19,69.38,69.18,69.35,1307
,2018-04-10 13:30,10,69.33,69.54,69.27,69.53,658
,2018-04-10 14:00,10,69.6,69.6,69.46,69.52,273
,2018-04-10 14:30,10,69.46,69.49,69.39,69.42,470
,2018-04-10 15:00,10,69.42,69.43,69.32,69.37,47
,2018-04-10 15:30,10,69.32,69.33,69.16,69.28,153
,2018-04-10 19:00,11,69.3,69.38,69.27,69.38,18
,2018-04-10 19:30,11,69.43,69.46,69.37,69.39,21
,2018-04-10 20:00,11,69.34,69.34,69.15,69.15,160
,2018-04-10 20:30,11,69.17,69.19,68.92,68.92,146
,2018-04-10 21:00,11,68.92,69.03,68.88,68.98,82
,2018-04-10 21:30,11,68.96,69.04,68.96,69.04,17
,2018-04-10 22:00,11,69.05,69.05,69.04,69.04,4
,2018-04-10 22:30,11,69.03,69.03,68.98,69.01,12
,2018-04-10 23:00,11,69.02,69.02,69.02,69.02,4
,2018-04-10 23:30,11,68.99,68.99,68.89,68.91,208
,2018-04-11 00:00,11,68.92,68.96,68.9,68.96,5
,2018-04-11 00:30,11,69,69.02,68.97,68.97,116
,2018-04-11 01:00,11,68.97,69.01,68.92,68.95,30
,2018-04-11 01:30,11,68.99,69.06,68.93,69.06,136
,2018-04-11 02:00,11,69.05,69.07,68.83,68.97,241
,2018-04-11 02:30,11,68.99,69.08,68.94,69.01,209
,2018-04-11 03:00,11,69.07,69.13,68.98,69,311
,2018-04-11 03:30,11,68.99,69.04,68.95,68.96,304
,2018-04-11 04:00,11,68.98,69.3,68.98,69.26,454
,2018-04-11 04:30,11,69.27,69.5,69.24,69.48,591
,2018-04-11 05:00,11,69.45,69.55,69.43,69.46,354
,2018-04-11 05:30,11,69.47,69.62,69.44,69.6,293
,2018-04-11 06:00,11,69.57,70.01,69.54,69.8,1144
,2018-04-11 06:30,11,69.8,70.06,69.8,69.93,1106
,2018-04-11 07:00,11,69.94,69.96,69.77,69.82,320
,2018-04-11 07:30,11,69.82,69.89,69.59,69.63,690
,2018-04-11 08:00,11,69.64,69.76,69.56,69.75,923
,2018-04-11 08:30,11,69.74,69.97,69.73,69.91,373
,2018-04-11 09:00,11,69.93,69.98,69.6,69.61,458
,2018-04-11 09:30,11,69.59,71.15,69.32,70.71,3298
,2018-04-11 10:00,11,70.72,70.87,70.37,70.75,1267
,2018-04-11 10:30,11,70.75,70.77,70.47,70.5,699
,2018-04-11 11:00,11,70.51,70.79,70.35,70.44,482
,2018-04-11 11:30,11,70.44,70.47,70.13,70.35,779
,2018-04-11 12:00,11,70.39,70.42,70.25,70.37,477
,2018-04-11 12:30,11,70.4,70.47,70.19,70.47,382
,2018-04-11 13:00,11,70.5,70.5,70.26,70.41,1760
,2018-04-11 13:30,11,70.4,70.46,70.32,70.32,456
,2018-04-11 14:00,11,70.3,70.31,70.2,70.21,165
,2018-04-11 14:30,11,70.22,70.35,70.2,70.32,61
,2018-04-11 15:00,11,70.34,70.38,70.3,70.3,69
,2018-04-11 15:30,11,70.27,70.33,70.26,70.26,20
,2018-04-11 19:00,12,70.39,70.39,70.27,70.27,8
,2018-04-11 19:30,12,70.35,70.35,70.35,70.35,1
,2018-04-11 20:00,12,70.35,70.35,70.25,70.25,51
,2018-04-11 20:30,12,70.29,70.3,70.28,70.3,14
,2018-04-11 21:00,12,70.35,70.8,70.28,70.78,704
,2018-04-11 21:30,12,70.77,70.83,70.6,70.61,91
,2018-04-11 22:00,12,70.63,70.68,70.61,70.61,97
,2018-04-11 22:30,12,70.62,70.83,70.59,70.76,85
,2018-04-11 23:00,12,70.72,70.72,70.62,70.62,26
,2018-04-11 23:30,12,70.58,70.64,70.54,70.54,21
,2018-04-12 00:00,12,70.56,70.56,70.47,70.54,22
,2018-04-12 00:30,12,70.46,70.53,70.45,70.52,30
,2018-04-12 01:00,12,70.48,70.67,70.41,70.59,97
,2018-04-12 01:30,12,70.6,70.68,70.59,70.67,23
,2018-04-12 02:00,12,70.62,70.62,70.28,70.31,352
,2018-04-12 02:30,12,70.33,70.33,70.03,70.2,520
,2018-04-12 03:00,12,70.2,70.38,70.16,70.3,568
,2018-04-12 03:30,12,70.3,70.3,70.06,70.06,327
,2018-04-12 04:00,12,70.07,70.42,70.02,70.41,569
,2018-04-12 04:30,12,70.38,70.45,70.27,70.35,289
,2018-04-12 05:00,12,70.31,70.59,69.96,70,671
,2018-04-12 05:30,12,70,70.22,69.96,70.17,193
,2018-04-12 06:00,12,70.21,70.28,70.11,70.22,120
,2018-04-12 06:30,12,70.18,70.24,69.88,69.89,428
,2018-04-12 07:00,12,69.95,70.02,69.91,69.98,127
,2018-04-12 07:30,12,69.99,70.11,69.93,69.93,278
,2018-04-12 08:00,12,69.94,70.32,69.94,70.05,462
,2018-04-12 08:30,12,69.99,70.14,69.8,70.11,455
,2018-04-12 09:00,12,70.09,70.09,69.59,69.63,515
,2018-04-12 09:30,12,69.62,69.76,69.54,69.61,487
,2018-04-12 10:00,12,69.61,69.92,69.61,69.9,670
,2018-04-12 10:30,12,69.89,70.1,69.8,70.02,480
,2018-04-12 11:00,12,70.1,70.18,69.91,69.94,359
,2018-04-12 11:30,12,69.95,70.16,69.95,70.06,223
,2018-04-12 12:00,12,70.07,70.27,70.05,70.16,185
,2018-04-12 12:30,12,70.14,70.21,70.09,70.2,571
,2018-04-12 13:00,12,70.17,70.37,70.06,70.33,1146
,2018-04-12 13:30,12,70.34,70.44,70.3,70.39,239
,2018-04-12 14:00,12,70.42,70.46,70.31,70.38,135
,2018-04-12 14:30,12,70.4,70.42,70.33,70.36,182
,2018-04-12 15:00,12,70.35,70.38,70.33,70.35,58
,2018-04-12 15:30,12,70.36,70.39,70.34,70.39,118
,2018-04-12 16:00,12,70.35,70.35,70.34,70.34,2
,2018-04-12 19:00,13,70.12,70.18,70.12,70.13,14
,2018-04-12 19:30,13,70.08,70.08,70.08,70.08,5
,2018-04-12 20:00,13,70.08,70.19,70.07,70.14,107
,2018-04-12 20:30,13,70.11,70.11,70.03,70.03,55
,2018-04-12 21:00,13,70.04,70.05,70.04,70.05,9
,2018-04-12 21:30,13,70.07,70.11,70.07,70.11,19
,2018-04-12 22:00,13,70.06,70.06,70.06,70.06,1
,2018-04-12 22:30,13,70.07,70.1,70.07,70.09,5
,2018-04-12 23:00,13,70.1,70.1,70.07,70.09,26
,2018-04-12 23:30,13,70.09,70.33,70.09,70.22,41
,2018-04-13 00:00,13,70.31,70.31,70.26,70.26,3
,2018-04-13 00:30,13,70.22,70.28,70.2,70.26,411
,2018-04-13 01:00,13,70.26,70.26,70.13,70.13,30
,2018-04-13 01:30,13,70.16,70.18,70.14,70.15,17
,2018-04-13 02:00,13,70.12,70.24,70.09,70.14,75
,2018-04-13 02:30,13,70.14,70.3,70.12,70.29,237
,2018-04-13 03:00,13,70.27,70.8,70.27,70.72,852
,2018-04-13 03:30,13,70.72,70.93,70.65,70.87,690
,2018-04-13 04:00,13,70.88,70.88,70.69,70.72,558
,2018-04-13 04:30,13,70.76,70.76,70.51,70.52,850
,2018-04-13 05:00,13,70.52,70.6,70.51,70.57,334
,2018-04-13 05:30,13,70.53,70.58,70.1,70.14,854
,2018-04-13 06:00,13,70.1,70.16,69.86,70.05,667
,2018-04-13 06:30,13,70.09,70.18,70.04,70.1,87
,2018-04-13 07:00,13,70.07,70.25,70.06,70.19,234
,2018-04-13 07:30,13,70.22,70.41,70.22,70.41,315
,2018-04-13 08:00,13,70.4,70.57,70.37,70.4,973
,2018-04-13 08:30,13,70.39,70.67,70.33,70.55,643
,2018-04-13 09:00,13,70.57,70.8,70.43,70.44,268
,2018-04-13 09:30,13,70.46,70.75,70.27,70.55,397
,2018-04-13 10:00,13,70.57,70.86,70.46,70.81,745
,2018-04-13 10:30,13,70.78,70.94,70.68,70.85,288
,2018-04-13 11:00,13,70.89,70.99,70.81,70.84,221
,2018-04-13 11:30,13,70.85,70.92,70.78,70.88,191
,2018-04-13 12:00,13,70.88,70.91,70.82,70.9,148
,2018-04-13 12:30,13,70.92,70.93,70.79,70.9,284
,2018-04-13 13:00,13,70.9,70.96,70.76,70.77,987
,2018-04-13 13:30,13,70.76,70.76,70.63,70.72,339
,2018-04-13 14:00,13,70.71,70.71,70.58,70.64,107
,2018-04-13 14:30,13,70.63,70.74,70.63,70.66,107
,2018-04-13 15:00,13,70.65,70.69,70.65,70.69,18
,2018-04-13 15:30,13,70.76,70.81,70.76,70.79,25
,2018-04-15 17:00,16,70.9,71.06,70.38,70.59,105
,2018-04-15 17:30,16,70.56,70.56,70.56,70.56,9
,2018-04-15 18:00,16,70.54,70.55,70.49,70.55,10
,2018-04-15 18:30,16,70.55,70.55,70.55,70.55,1
,2018-04-15 19:00,16,70.52,70.53,70.18,70.19,64
,2018-04-15 19:30,16,70.25,70.27,70.21,70.21,17
,2018-04-15 20:00,16,70.16,70.16,70.04,70.13,99
,2018-04-15 20:30,16,70.11,70.18,70.11,70.18,39
,2018-04-15 21:00,16,70.22,70.22,70.1,70.12,31
,2018-04-15 21:30,16,70.15,70.19,70.06,70.06,92
,2018-04-15 22:00,16,70.06,70.13,70.06,70.1,39
,2018-04-15 22:30,16,70.1,70.13,70.1,70.13,7
,2018-04-15 23:00,16,70.12,70.12,70.11,70.11,7
,2018-04-15 23:30,16,70.12,70.18,70.12,70.17,8
,2018-04-16 00:00,16,70.17,70.17,70.12,70.12,23
,2018-04-16 00:30,16,70.13,70.14,70.11,70.14,8
,2018-04-16 01:00,16,70.13,70.19,70.13,70.16,73
,2018-04-16 01:30,16,70.16,70.16,69.87,69.9,208
,2018-04-16 02:00,16,69.89,69.93,69.66,69.77,685
,2018-04-16 02:30,16,69.76,69.76,69.56,69.65,558
,2018-04-16 03:00,16,69.65,69.81,69.65,69.79,809
,2018-04-16 03:30,16,69.78,69.79,69.48,69.49,1074
,2018-04-16 04:00,16,69.52,69.79,69.52,69.79,218
,2018-04-16 04:30,16,69.82,69.94,69.8,69.89,226
,2018-04-16 05:00,16,69.86,69.93,69.75,69.93,333
,2018-04-16 05:30,16,69.93,70.06,69.93,70.03,298
,2018-04-16 06:00,16,70.06,70.11,70.03,70.06,327
,2018-04-16 06:30,16,70.05,70.07,69.92,69.93,46
,2018-04-16 07:00,16,69.92,70.07,69.9,70.05,215
,2018-04-16 07:30,16,70.06,70.32,70.06,70.21,378
,2018-04-16 08:00,16,70.2,70.4,70.13,70.35,953
,2018-04-16 08:30,16,70.36,70.37,69.83,70.09,1038
,2018-04-16 09:00,16,70.1,70.33,70.1,70.32,268
,2018-04-16 09:30,16,70.33,70.35,69.95,70.06,1327
,2018-04-16 10:00,16,70.05,70.15,69.75,69.77,527
,2018-04-16 10:30,16,69.76,69.93,69.65,69.9,637
,2018-04-16 11:00,16,69.92,70,69.87,70,201
,2018-04-16 11:30,16,70,70.07,69.99,70,134
,2018-04-16 12:00,16,70,70.04,69.97,69.98,37
,2018-04-16 12:30,16,69.96,70,69.81,69.86,208
,2018-04-16 13:00,16,69.86,70,69.7,69.7,686
,2018-04-16 13:30,16,69.71,69.81,69.7,69.8,213
,2018-04-16 14:00,16,69.8,69.86,69.8,69.85,20
,2018-04-16 14:30,16,69.82,69.87,69.8,69.86,19
,2018-04-16 15:00,16,69.79,69.84,69.79,69.82,39
,2018-04-16 15:30,16,69.83,69.84,69.77,69.83,51
,2018-04-16 19:00,17,69.94,69.94,69.92,69.94,7
,2018-04-16 20:00,17,70.1,70.1,70.1,70.1,2
,2018-04-16 20:30,17,70,70,69.97,69.97,10
,2018-04-16 21:00,17,69.93,69.96,69.91,69.91,33
,2018-04-16 21:30,17,69.92,69.99,69.91,69.98,66
,2018-04-16 22:00,17,70.01,70.01,69.98,69.99,7
,2018-04-16 22:30,17,69.96,69.96,69.94,69.95,7
,2018-04-16 23:00,17,69.97,70.01,69.97,70.01,3
,2018-04-16 23:30,17,70.01,70.01,69.98,70,51
,2018-04-17 00:00,17,70,70,70,70,28
,2018-04-17 00:30,17,69.98,69.98,69.94,69.97,64
,2018-04-17 01:00,17,69.96,70.02,69.96,70.02,66
,2018-04-17 01:30,17,70,70.16,69.97,70.16,149
,2018-04-17 02:00,17,70.15,70.17,70.07,70.11,153
,2018-04-17 02:30,17,70.05,70.05,69.75,69.81,402
,2018-04-17 03:00,17,69.81,69.85,69.68,69.69,301
,2018-04-17 03:30,17,69.69,69.86,69.6,69.84,631
,2018-04-17 04:00,17,69.83,69.93,69.81,69.82,231
,2018-04-17 04:30,17,69.85,69.87,69.65,69.7,297
,2018-04-17 05:00,17,69.67,69.82,69.61,69.76,211
,2018-04-17 05:30,17,69.81,69.9,69.78,69.89,70
,2018-04-17 06:00,17,69.87,69.87,69.71,69.8,175
,2018-04-17 06:30,17,69.76,69.85,69.66,69.68,266
,2018-04-17 07:00,17,69.72,69.87,69.72,69.77,135
,2018-04-17 07:30,17,69.79,69.79,69.23,69.32,763
,2018-04-17 08:00,17,69.31,69.53,69.31,69.39,584
,2018-04-17 08:30,17,69.38,69.76,69.26,69.74,1272
,2018-04-17 09:00,17,69.72,70.02,69.59,69.91,911
,2018-04-17 09:30,17,69.9,70.08,69.8,69.85,642
,2018-04-17 10:00,17,69.85,70.04,69.66,69.86,1579
,2018-04-17 10:30,17,69.84,69.86,69.51,69.57,820
,2018-04-17 11:00,17,69.56,69.77,69.56,69.67,327
,2018-04-17 11:30,17,69.69,69.72,69.6,69.69,306
,2018-04-17 12:00,17,69.69,69.7,69.6,69.61,249
,2018-04-17 12:30,17,69.66,69.72,69.63,69.7,239
,2018-04-17 13:00,17,69.69,69.97,69.69,69.92,474
,2018-04-17 13:30,17,69.89,69.92,69.86,69.92,172
,2018-04-17 14:00,17,69.89,69.94,69.88,69.94,132
,2018-04-17 14:30,17,69.93,69.95,69.85,69.9,205
,2018-04-17 15:00,17,69.9,69.91,69.88,69.88,7
,2018-04-17 15:30,17,69.93,70.09,69.93,70.02,51
,2018-04-17 19:00,18,70.04,70.28,70.04,70.23,33
,2018-04-17 19:30,18,70.2,70.25,70.2,70.24,42
,2018-04-17 20:00,18,70.25,70.26,70.19,70.24,99
,2018-04-17 20:30,18,70.23,70.26,70.23,70.24,35
,2018-04-17 21:00,18,70.24,70.25,70.22,70.25,12
,2018-04-17 21:30,18,70.25,70.26,70.24,70.26,6
,2018-04-17 22:00,18,70.27,70.29,70.25,70.29,4
,2018-04-17 22:30,18,70.29,70.32,70.29,70.32,8
,2018-04-17 23:00,18,70.24,70.26,70.24,70.26,29
,2018-04-17 23:30,18,70.26,70.27,70.26,70.27,2
,2018-04-18 00:00,18,70.3,70.44,70.3,70.41,24
,2018-04-18 00:30,18,70.41,70.51,70.41,70.44,126
,2018-04-18 01:00,18,70.45,70.55,70.45,70.47,131
,2018-04-18 01:30,18,70.48,70.48,70.38,70.38,77
,2018-04-18 02:00,18,70.49,70.51,70.41,70.48,151
,2018-04-18 02:30,18,70.47,70.49,70.33,70.36,75
,2018-04-18 03:00,18,70.38,70.46,70.37,70.45,416
,2018-04-18 03:30,18,70.44,70.53,70.38,70.39,450
,2018-04-18 04:00,18,70.39,70.46,70.3,70.45,243
,2018-04-18 04:30,18,70.41,70.44,70.37,70.4,131
,2018-04-18 05:00,18,70.41,70.49,70.41,70.46,216
,2018-04-18 05:30,18,70.47,70.77,70.47,70.76,583
,2018-04-18 06:00,18,70.79,70.83,70.68,70.73,234
,2018-04-18 06:30,18,70.72,70.87,70.65,70.75,486
,2018-04-18 07:00,18,70.75,71.15,70.74,70.97,687
,2018-04-18 07:30,18,70.99,71.05,70.95,71.04,214
,2018-04-18 08:00,18,71.06,71.28,71.01,71.12,924
,2018-04-18 08:30,18,71.11,71.23,70.91,70.94,731
,2018-04-18 09:00,18,70.96,71.05,70.91,70.95,802
,2018-04-18 09:30,18,70.96,71.65,70.95,71.28,2922
,2018-04-18 10:00,18,71.29,71.41,71.18,71.41,1026
,2018-04-18 10:30,18,71.41,71.41,71.02,71.06,876
,2018-04-18 11:00,18,71.07,71.12,70.84,70.98,728
,2018-04-18 11:30,18,70.99,71.02,70.85,71.02,288
,2018-04-18 12:00,18,71,71.17,70.98,71.09,397
,2018-04-18 12:30,18,71.13,71.3,71.12,71.28,482
,2018-04-18 13:00,18,71.29,71.78,71.26,71.71,1793
,2018-04-18 13:30,18,71.7,71.85,71.65,71.76,466
,2018-04-18 14:00,18,71.76,71.94,71.76,71.86,265
,2018-04-18 14:30,18,71.9,72.09,71.9,71.98,146
,2018-04-18 15:00,18,71.97,72.02,71.96,72,68
,2018-04-18 15:30,18,72.02,72.04,71.99,72,34
,2018-04-18 19:00,19,71.92,72,71.92,72,26
,2018-04-18 19:30,19,71.99,72.13,71.99,72.07,58
,2018-04-18 20:00,19,72,72,71.92,71.93,66
,2018-04-18 20:30,19,71.9,71.93,71.88,71.88,25
,2018-04-18 21:00,19,71.92,71.97,71.92,71.96,20
,2018-04-18 21:30,19,71.95,71.99,71.93,71.99,12
,2018-04-18 22:00,19,71.98,72.08,71.98,72.08,46
,2018-04-18 22:30,19,72.06,72.19,72.06,72.17,38
,2018-04-18 23:00,19,72.17,72.17,72.11,72.11,32
,2018-04-19 00:00,19,72.1,72.14,72.09,72.12,64
,2018-04-19 00:30,19,72.13,72.15,72.07,72.08,52
,2018-04-19 01:00,19,72.08,72.11,71.98,71.98,134
,2018-04-19 01:30,19,72.04,72.13,72.02,72.13,490
,2018-04-19 02:00,19,72.13,72.21,72.02,72.12,378
,2018-04-19 02:30,19,72.14,72.38,72.14,72.24,508
,2018-04-19 03:00,19,72.26,72.49,72.25,72.38,867
,2018-04-19 03:30,19,72.39,72.45,72.2,72.21,917
,2018-04-19 04:00,19,72.21,72.28,72.17,72.23,176
,2018-04-19 04:30,19,72.27,72.29,72.19,72.23,92
,2018-04-19 05:00,19,72.22,72.22,72,72.05,390
,2018-04-19 05:30,19,72.04,72.1,72,72.1,122
,2018-04-19 06:00,19,72.11,72.6,72.08,72.52,549
,2018-04-19 06:30,19,72.52,72.78,72.51,72.64,490
,2018-04-19 07:00,19,72.62,72.65,72.44,72.64,681
,2018-04-19 07:30,19,72.68,72.68,72.46,72.48,258
,2018-04-19 08:00,19,72.47,72.58,72.33,72.57,647
,2018-04-19 08:30,19,72.56,72.56,72.19,72.2,707
,2018-04-19 09:00,19,72.21,72.69,72.1,72.61,1177
,2018-04-19 09:30,19,72.64,72.67,72.41,72.53,495
,2018-04-19 10:00,19,72.51,72.78,72.32,72.78,983
,2018-04-19 10:30,19,72.8,72.87,72.43,72.43,1199
,2018-04-19 11:00,19,72.42,72.58,72.26,72.36,279
,2018-04-19 11:30,19,72.38,72.44,72.25,72.28,296
,2018-04-19 12:00,19,72.31,72.31,71.67,71.91,484
,2018-04-19 12:30,19,71.82,72,71.8,71.96,239
,2018-04-19 13:00,19,71.95,72.06,71.67,72.03,822
,2018-04-19 13:30,19,72.03,72.03,71.8,71.88,281
,2018-04-19 14:00,19,71.9,71.99,71.9,71.93,122
,2018-04-19 14:30,19,71.92,72.06,71.88,71.88,108
,2018-04-19 15:00,19,71.93,71.97,71.89,71.89,46
,2018-04-19 15:30,19,71.91,71.92,71.81,71.83,98
,2018-04-19 16:30,19,71.84,71.84,71.84,71.84,1
,2018-04-19 19:00,20,72.09,72.09,71.97,71.98,33
,2018-04-19 19:30,20,71.95,71.95,71.9,71.92,4
,2018-04-19 20:00,20,71.96,71.96,71.9,71.92,4
,2018-04-19 20:30,20,71.91,72.08,71.85,72.06,116
,2018-04-19 21:00,20,72.1,72.14,72.06,72.14,12
,2018-04-19 21:30,20,72.02,72.02,72.02,72.02,2
,2018-04-19 22:00,20,72.02,72.05,71.94,71.95,8
,2018-04-19 22:30,20,71.94,71.95,71.93,71.93,16
,2018-04-19 23:00,20,71.97,71.97,71.97,71.97,4
,2018-04-19 23:30,20,71.99,71.99,71.97,71.98,23
,2018-04-20 00:00,20,71.97,71.97,71.79,71.85,16
,2018-04-20 00:30,20,71.82,71.83,71.81,71.83,21
,2018-04-20 01:00,20,71.84,71.91,71.83,71.9,18
,2018-04-20 01:30,20,71.87,72,71.86,71.92,118
,2018-04-20 02:00,20,71.88,71.96,71.74,71.78,761
,2018-04-20 02:30,20,71.8,71.86,71.62,71.75,184
,2018-04-20 03:00,20,71.79,71.99,71.79,71.91,335
,2018-04-20 03:30,20,71.9,72.06,71.87,72.04,755
,2018-04-20 04:00,20,72.06,72.13,71.99,72.07,484
,2018-04-20 04:30,20,72.06,72.23,71.99,72.14,382
,2018-04-20 05:00,20,72.15,72.25,72.08,72.25,229
,2018-04-20 05:30,20,72.23,72.28,72,72.01,596
,2018-04-20 06:00,20,72.02,72.02,71.58,71.6,709
,2018-04-20 06:30,20,71.55,71.61,71.24,71.4,521
,2018-04-20 07:00,20,71.45,71.62,71.42,71.56,361
,2018-04-20 07:30,20,71.55,71.59,71.44,71.45,286
,2018-04-20 08:00,20,71.46,71.67,71.33,71.33,422
,2018-04-20 08:30,20,71.39,71.46,71.19,71.28,407
,2018-04-20 09:00,20,71.27,71.5,71.12,71.43,1132
,2018-04-20 09:30,20,71.43,71.74,71.43,71.63,474
,2018-04-20 10:00,20,71.63,71.67,71.32,71.66,1398
,2018-04-20 10:30,20,71.66,71.96,71.61,71.88,618
,2018-04-20 11:00,20,71.84,72,71.83,71.9,148
,2018-04-20 11:30,20,71.91,71.95,71.84,71.89,197
,2018-04-20 12:00,20,71.86,71.93,71.79,71.84,258
,2018-04-20 12:30,20,71.84,72.09,71.81,72.09,328
,2018-04-20 13:00,20,72.09,72.33,72.08,72.21,1170
,2018-04-20 13:30,20,72.19,72.24,72.1,72.2,195
,2018-04-20 14:00,20,72.18,72.2,72.08,72.12,90
,2018-04-20 14:30,20,72.1,72.17,71.94,71.97,304
,2018-04-20 15:00,20,71.97,72,71.87,71.96,51
,2018-04-20 15:30,20,71.9,71.93,71.85,71.85,26
,2018-04-20 16:00,20,71.81,71.81,71.8,71.8,14
,2018-04-22 17:00,23,72.03,72.15,72.03,72.11,14
,2018-04-22 17:30,23,72.17,72.2,72.17,72.18,18
,2018-04-22 18:00,23,72.23,72.26,72.2,72.2,6
,2018-04-22 18:30,23,72.14,72.2,72.14,72.2,9
,2018-04-22 19:00,23,72.16,72.17,72.13,72.17,7
,2018-04-22 19:30,23,72.11,72.12,72.09,72.09,10
,2018-04-22 20:00,23,72.09,72.09,72,72.03,179
,2018-04-22 20:30,23,72.05,72.18,72.04,72.18,65
,2018-04-22 21:00,23,72.17,72.19,72.15,72.15,26
,2018-04-22 21:30,23,72.14,72.16,72.12,72.16,9
,2018-04-22 22:00,23,72.18,72.19,72.18,72.19,3
,2018-04-22 22:30,23,72.17,72.26,72.17,72.23,15
,2018-04-22 23:00,23,72.22,72.29,72.22,72.29,236
,2018-04-22 23:30,23,72.26,72.29,72.25,72.25,65
,2018-04-23 00:00,23,72.25,72.25,72.21,72.21,26
,2018-04-23 00:30,23,72.22,72.25,72.22,72.25,150
,2018-04-23 01:00,23,72.23,72.23,72.12,72.12,30
,2018-04-23 01:30,23,72.12,72.17,72.09,72.13,72
,2018-04-23 02:00,23,72.07,72.09,71.98,72.01,93
,2018-04-23 02:30,23,72.03,72.11,71.97,71.99,54
,2018-04-23 03:00,23,72.05,72.11,71.89,71.94,361
,2018-04-23 03:30,23,71.92,71.97,71.81,71.81,361
,2018-04-23 04:00,23,71.84,71.9,71.72,71.84,190
,2018-04-23 04:30,23,71.88,71.98,71.87,71.98,229
,2018-04-23 05:00,23,71.97,72.09,71.93,72.06,231
,2018-04-23 05:30,23,72.09,72.19,72.04,72.17,100
,2018-04-23 06:00,23,72.16,72.16,72.01,72.04,209
,2018-04-23 06:30,23,72.03,72.3,72.03,72.26,299
,2018-04-23 07:00,23,72.29,72.29,71.39,71.55,1705
,2018-04-23 07:30,23,71.56,71.8,71.49,71.64,815
,2018-04-23 08:00,23,71.62,71.67,71.39,71.6,702
,2018-04-23 08:30,23,71.55,71.84,71.47,71.56,610
,2018-04-23 09:00,23,71.61,71.87,71.53,71.76,691
,2018-04-23 09:30,23,71.75,72.03,71.69,71.95,1237
,2018-04-23 10:00,23,71.95,72.28,71.88,72.27,1119
,2018-04-23 10:30,23,72.27,72.28,72.08,72.12,698
,2018-04-23 11:00,23,72.13,72.5,72.13,72.37,647
,2018-04-23 11:30,23,72.37,72.49,72.35,72.43,276
,2018-04-23 12:00,23,72.42,72.64,72.42,72.53,204
,2018-04-23 12:30,23,72.54,72.77,72.54,72.77,195
,2018-04-23 13:00,23,72.78,72.93,72.61,72.93,744
,2018-04-23 13:30,23,72.93,73.17,72.91,72.99,580
,2018-04-23 14:00,23,73.02,73.28,73.02,73.21,256
,2018-04-23 14:30,23,73.21,73.27,73.18,73.23,163
,2018-04-23 15:00,23,73.23,73.23,73.15,73.15,18
,2018-04-23 15:30,23,73.2,73.21,73.16,73.17,61
,2018-04-23 16:00,23,73.19,73.2,73.19,73.2,13
,2018-04-23 16:30,23,73.19,73.19,73.19,73.19,1
,2018-04-23 19:00,24,73.27,73.36,73.19,73.19,137
,2018-04-23 19:30,24,73.16,73.17,73.06,73.06,59
,2018-04-23 20:00,24,73.06,73.08,73,73.04,116
,2018-04-23 20:30,24,73.02,73.07,73.01,73.06,57
,2018-04-23 21:00,24,73.1,73.1,73.1,73.1,20
,2018-04-23 21:30,24,73.11,73.15,73.09,73.15,85
,2018-04-23 22:00,24,73.15,73.18,73.11,73.11,53
,2018-04-23 22:30,24,73.12,73.12,73.09,73.11,96
,2018-04-23 23:00,24,73.09,73.09,73.05,73.05,10
,2018-04-23 23:30,24,73.04,73.04,73.03,73.03,2
,2018-04-24 00:30,24,73.1,73.23,73.1,73.19,80
,2018-04-24 01:00,24,73.22,73.4,73.22,73.4,123
,2018-04-24 01:30,24,73.4,73.41,73.31,73.32,152
,2018-04-24 02:00,24,73.29,73.29,73.16,73.23,319
,2018-04-24 02:30,24,73.24,73.3,73.14,73.3,465
,2018-04-24 03:00,24,73.27,73.28,73.04,73.16,543
,2018-04-24 03:30,24,73.17,73.28,73.01,73.04,1072
,2018-04-24 04:00,24,73.06,73.07,72.87,73,695
,2018-04-24 04:30,24,72.95,73.06,72.95,73.02,191
,2018-04-24 05:00,24,73.05,73.12,73.04,73.08,694
,2018-04-24 05:30,24,73.08,73.19,72.99,73.19,432
,2018-04-24 06:00,24,73.18,73.21,72.88,72.92,358
,2018-04-24 06:30,24,72.93,72.95,72.8,72.86,479
,2018-04-24 07:00,24,72.85,73.07,72.85,73.02,634
,2018-04-24 07:30,24,73,73.16,72.97,73.14,494
,2018-04-24 08:00,24,73.11,73.11,72.77,72.83,1596
,2018-04-24 08:30,24,72.81,73.19,72.75,72.97,1079
,2018-04-24 09:00,24,72.96,73.51,72.9,73.45,1834
,2018-04-24 09:30,24,73.44,73.5,73.06,73.23,1557
,2018-04-24 10:00,24,73.21,73.25,72.7,73.12,1801
,2018-04-24 10:30,24,73.1,73.1,72.73,72.91,1225
,2018-04-24 11:00,24,72.9,73.01,72.75,72.92,964
,2018-04-24 11:30,24,72.94,73.04,72.83,72.83,573
,2018-04-24 12:00,24,72.78,72.83,72.36,72.64,1203
,2018-04-24 12:30,24,72.65,72.74,72.18,72.26,934
,2018-04-24 13:00,24,72.3,72.3,71.82,72.03,1595
,2018-04-24 13:30,24,72.03,72.13,71.93,72.02,582
,2018-04-24 14:00,24,72.01,72.12,72.01,72.01,201
,2018-04-24 14:30,24,72.03,72.1,72.01,72.06,79
,2018-04-24 15:00,24,72.06,72.17,72.04,72.1,63
,2018-04-24 15:30,24,72.12,72.15,71.9,72,68
,2018-04-24 19:00,25,72.13,72.17,72.13,72.16,7
,2018-04-24 19:30,25,72.21,72.21,72.15,72.18,30
,2018-04-24 20:00,25,72.17,72.17,71.95,71.95,113
,2018-04-24 20:30,25,71.97,72.01,71.88,71.89,160
,2018-04-24 21:00,25,71.85,71.9,71.79,71.9,45
,2018-04-24 21:30,25,71.85,72,71.85,72,15
,2018-04-24 22:00,25,71.99,72.01,71.99,72.01,12
,2018-04-24 22:30,25,72.03,72.03,72,72.02,4
,2018-04-24 23:00,25,72,72.01,72,72.01,8
,2018-04-24 23:30,25,72.02,72.04,72.02,72.04,9
,2018-04-25 00:00,25,71.99,71.99,71.99,71.99,2
,2018-04-25 00:30,25,71.96,71.97,71.88,71.96,113
,2018-04-25 01:00,25,71.96,72.02,71.93,72,50
,2018-04-25 01:30,25,71.96,71.97,71.8,71.87,284
,2018-04-25 02:00,25,71.9,72.03,71.83,71.98,219
,2018-04-25 02:30,25,71.99,72.18,71.99,72.08,316
,2018-04-25 03:00,25,72.01,72.3,72.01,72.29,439
,2018-04-25 03:30,25,72.28,72.28,72.03,72.08,534
,2018-04-25 04:00,25,72.09,72.19,72.08,72.13,148
,2018-04-25 04:30,25,72.17,72.2,71.97,72.03,356
,2018-04-25 05:00,25,72.05,72.1,72.01,72.07,218
,2018-04-25 05:30,25,72.06,72.2,72.02,72.16,214
,2018-04-25 06:00,25,72.12,72.16,71.89,71.94,496
,2018-04-25 06:30,25,71.95,71.95,71.67,71.83,868
,2018-04-25 07:00,25,71.82,71.88,71.58,71.61,656
,2018-04-25 07:30,25,71.61,71.76,71.53,71.69,927
,2018-04-25 08:00,25,71.74,72,71.74,71.88,655
,2018-04-25 08:30,25,71.91,71.94,71.68,71.8,540
,2018-04-25 09:00,25,71.76,72,71.76,71.92,738
,2018-04-25 09:30,25,71.89,72.06,71.36,71.74,3267
,2018-04-25 10:00,25,71.74,71.98,71.53,71.92,1147
,2018-04-25 10:30,25,71.89,71.96,71.64,71.78,828
,2018-04-25 11:00,25,71.82,71.87,71.57,71.79,434
,2018-04-25 11:30,25,71.78,71.82,71.67,71.7,170
,2018-04-25 12:00,25,71.71,71.9,71.47,71.9,1284
,2018-04-25 12:30,25,71.9,72.27,71.9,71.97,1749
,2018-04-25 13:00,25,71.96,72.23,71.93,72.21,666
,2018-04-25 13:30,25,72.16,72.19,72.09,72.12,662
,2018-04-25 14:00,25,72.12,72.13,72.09,72.09,166
,2018-04-25 14:30,25,72.13,72.21,72.12,72.2,146
,2018-04-25 15:00,25,72.22,72.27,72.22,72.24,47
,2018-04-25 15:30,25,72.23,72.25,72.23,72.23,20
,2018-04-25 16:30,25,72.3,72.31,72.25,72.25,19
,2018-04-25 19:00,26,72.35,72.54,72.35,72.54,100
,2018-04-25 19:30,26,72.59,72.67,72.59,72.65,46
,2018-04-25 20:00,26,72.62,72.62,72.61,72.61,16
,2018-04-25 20:30,26,72.61,72.62,72.58,72.6,105
,2018-04-25 21:00,26,72.6,72.6,72.57,72.57,34
,2018-04-25 21:30,26,72.57,72.61,72.52,72.59,87
,2018-04-25 22:00,26,72.58,72.58,72.56,72.58,25
,2018-04-25 22:30,26,72.58,72.59,72.58,72.58,19
,2018-04-25 23:00,26,72.6,72.65,72.6,72.64,58
,2018-04-25 23:30,26,72.62,72.65,72.61,72.65,40
,2018-04-26 00:00,26,72.66,72.67,72.61,72.62,11
,2018-04-26 00:30,26,72.61,72.61,72.58,72.61,21
,2018-04-26 01:00,26,72.58,72.63,72.52,72.56,63
,2018-04-26 01:30,26,72.51,72.51,72.41,72.42,243
,2018-04-26 02:00,26,72.47,72.5,72.4,72.43,140
,2018-04-26 02:30,26,72.44,72.44,72.29,72.36,401
,2018-04-26 03:00,26,72.38,72.57,72.33,72.52,436
,2018-04-26 03:30,26,72.54,72.54,72.38,72.48,590
,2018-04-26 04:00,26,72.49,72.82,72.42,72.77,779
,2018-04-26 04:30,26,72.76,72.76,72.64,72.68,627
,2018-04-26 05:00,26,72.66,72.72,72.57,72.59,238
,2018-04-26 05:30,26,72.57,72.75,72.54,72.73,108
,2018-04-26 06:00,26,72.72,72.79,72.61,72.77,369
,2018-04-26 06:30,26,72.76,72.93,72.72,72.91,626
,2018-04-26 07:00,26,72.91,73.06,72.85,72.93,1208
,2018-04-26 07:30,26,72.92,73.01,72.81,72.87,1472
,2018-04-26 08:00,26,72.87,72.93,72.65,72.89,1135
,2018-04-26 08:30,26,72.9,72.9,72.58,72.74,2012
,2018-04-26 09:00,26,72.76,72.76,72.37,72.58,1779
,2018-04-26 09:30,26,72.58,72.81,72.45,72.76,958
,2018-04-26 10:00,26,72.72,72.88,72.58,72.66,725
,2018-04-26 10:30,26,72.65,72.67,72.31,72.38,815
,2018-04-26 11:00,26,72.44,72.54,72.34,72.44,495
,2018-04-26 11:30,26,72.43,72.7,72.43,72.63,626
,2018-04-26 12:00,26,72.63,72.63,72.51,72.53,156
,2018-04-26 12:30,26,72.47,72.59,72.44,72.5,140
,2018-04-26 13:00,26,72.48,72.82,72.48,72.81,1264
,2018-04-26 13:30,26,72.78,72.82,72.74,72.75,325
,2018-04-26 14:00,26,72.78,72.81,72.75,72.8,297
,2018-04-26 14:30,26,72.82,72.84,72.78,72.83,451
,2018-04-26 15:00,26,72.84,72.84,72.76,72.8,106
,2018-04-26 15:30,26,72.79,72.8,72.78,72.79,137
,2018-04-26 16:00,26,72.82,72.82,72.82,72.82,7
,2018-04-26 16:30,26,72.79,72.79,72.79,72.79,1
,2018-04-26 19:00,27,72.77,72.77,72.65,72.65,6
,2018-04-26 19:30,27,72.69,72.69,72.65,72.65,5
,2018-04-26 20:00,27,72.63,72.63,72.54,72.55,9
,2018-04-26 20:30,27,72.52,72.54,72.5,72.53,10
,2018-04-26 21:00,27,72.56,72.57,72.54,72.54,5
,2018-04-26 21:30,27,72.58,72.58,72.5,72.51,20
,2018-04-26 22:00,27,72.47,72.5,72.47,72.5,7
,2018-04-26 22:30,27,72.48,72.54,72.48,72.54,3
,2018-04-26 23:00,27,72.55,72.55,72.55,72.55,3
,2018-04-26 23:30,27,72.53,72.61,72.53,72.61,5
,2018-04-27 00:00,27,72.6,72.6,72.55,72.57,25
,2018-04-27 00:30,27,72.56,72.56,72.49,72.5,45
,2018-04-27 01:00,27,72.5,72.52,72.41,72.46,28
,2018-04-27 01:30,27,72.48,72.63,72.48,72.53,233
,2018-04-27 02:00,27,72.56,72.56,72.43,72.55,291
,2018-04-27 02:30,27,72.54,72.67,72.46,72.67,198
,2018-04-27 03:00,27,72.67,72.74,72.62,72.66,177
,2018-04-27 03:30,27,72.67,72.74,72.52,72.64,1078
,2018-04-27 04:00,27,72.66,72.7,72.49,72.49,226
,2018-04-27 04:30,27,72.5,72.57,72.46,72.53,389
,2018-04-27 05:00,27,72.5,72.64,72.5,72.59,326
,2018-04-27 05:30,27,72.6,72.65,72.6,72.61,107
,2018-04-27 06:00,27,72.63,72.69,72.59,72.69,208
,2018-04-27 06:30,27,72.69,72.75,72.61,72.62,310
,2018-04-27 07:00,27,72.6,72.63,72.54,72.58,123
,2018-04-27 07:30,27,72.53,72.72,72.47,72.72,473
,2018-04-27 08:00,27,72.72,72.73,72.36,72.5,926
,2018-04-27 08:30,27,72.51,72.63,72.47,72.55,447
,2018-04-27 09:00,27,72.54,73.04,72.54,72.88,968
,2018-04-27 09:30,27,72.88,72.92,72.54,72.64,505
,2018-04-27 10:00,27,72.71,72.84,72.55,72.6,516
,2018-04-27 10:30,27,72.59,72.71,72.55,72.6,748
,2018-04-27 11:00,27,72.59,72.71,72.56,72.71,139
,2018-04-27 11:30,27,72.69,72.93,72.69,72.89,510
,2018-04-27 12:00,27,72.87,72.94,72.74,72.91,108
,2018-04-27 12:30,27,72.9,72.92,72.81,72.91,313
,2018-04-27 13:00,27,72.91,72.92,72.53,72.66,797
,2018-04-27 13:30,27,72.65,72.65,72.52,72.56,367
,2018-04-27 14:00,27,72.55,72.57,72.54,72.54,34
,2018-04-27 14:30,27,72.56,72.6,72.55,72.58,57
,2018-04-27 15:00,27,72.58,72.63,72.49,72.54,138
,2018-04-27 15:30,27,72.54,72.57,72.54,72.55,153
,2018-04-29 17:00,30,72.65,72.93,72.63,72.86,64
,2018-04-29 17:30,30,72.79,72.81,72.38,72.67,74
,2018-04-29 18:00,30,72.68,72.69,72.68,72.69,2
,2018-04-29 19:30,30,72.67,72.67,72.67,72.67,1
,2018-04-29 20:00,30,72.67,72.7,72.62,72.62,19
,2018-04-29 21:00,30,72.52,72.53,72.52,72.53,7
,2018-04-29 21:30,30,72.54,72.54,72.54,72.54,5
,2018-04-29 22:00,30,72.5,72.51,72.41,72.41,27
,2018-04-29 22:30,30,72.43,72.43,72.4,72.4,39
,2018-04-29 23:00,30,72.39,72.39,72.39,72.39,10
,2018-04-29 23:30,30,72.35,72.35,72.34,72.34,2
,2018-04-30 00:00,30,72.41,72.43,72.41,72.43,7
,2018-04-30 00:30,30,72.46,72.47,72.46,72.47,5
,2018-04-30 01:00,30,72.39,72.39,72.32,72.32,8
,2018-04-30 01:30,30,72.34,72.34,72.06,72.1,142
,2018-04-30 02:00,30,72.07,72.11,72.02,72.04,209
,2018-04-30 02:30,30,72.02,72.03,71.75,71.96,342
,2018-04-30 03:00,30,71.93,72.07,71.9,72.01,415
,2018-04-30 03:30,30,72.02,72.08,71.89,71.91,658
,2018-04-30 04:00,30,71.91,72.18,71.9,72.12,159
,2018-04-30 04:30,30,72.11,72.11,71.97,72.03,422
,2018-04-30 05:00,30,72.02,72.03,71.91,71.96,504
,2018-04-30 05:30,30,71.99,72.02,71.89,72.01,63
,2018-04-30 06:00,30,72,72.13,71.91,72.12,356
,2018-04-30 06:30,30,72.12,72.15,72.05,72.08,120
,2018-04-30 07:00,30,72.05,72.19,72.03,72.17,175
,2018-04-30 07:30,30,72.18,72.33,72.08,72.08,531
,2018-04-30 08:00,30,72.1,72.32,72.01,72.32,893
,2018-04-30 08:30,30,72.31,72.64,72.24,72.54,1151
,2018-04-30 09:00,30,72.53,73.13,72.52,72.78,1402
,2018-04-30 09:30,30,72.79,73.33,72.76,73.29,1678
,2018-04-30 10:00,30,73.27,73.35,73.06,73.18,1752
,2018-04-30 10:30,30,73.17,73.34,73.03,73.33,1049
,2018-04-30 11:00,30,73.32,73.71,73.32,73.7,1299
,2018-04-30 11:30,30,73.69,73.96,73.64,73.72,1127
,2018-04-30 12:00,30,73.72,74.47,73.72,74.13,1305
,2018-04-30 12:30,30,74.13,74.13,73.77,74.03,1049
,2018-04-30 13:00,30,74.05,74.1,73.41,73.5,2311
,2018-04-30 13:30,30,73.49,73.6,73.36,73.59,655
,2018-04-30 14:00,30,73.59,73.59,73.45,73.47,465
,2018-04-30 14:30,30,73.52,73.56,73.44,73.44,40
,2018-04-30 15:00,30,73.48,73.51,73.47,73.51,119
,2018-04-30 15:30,30,73.51,73.62,73.48,73.62,77
,2018-04-30 19:00,1,73.55,73.61,73.55,73.61,2
,2018-04-30 19:30,1,73.69,73.74,73.68,73.68,45
,2018-04-30 20:00,1,73.69,73.7,73.69,73.7,2
,2018-04-30 20:30,1,73.69,73.69,73.65,73.65,8
,2018-04-30 21:00,1,73.68,73.71,73.68,73.69,11
,2018-04-30 21:30,1,73.75,73.8,73.75,73.78,34
,2018-04-30 22:00,1,73.79,73.79,73.79,73.79,4
,2018-04-30 22:30,1,73.84,73.88,73.81,73.81,32
,2018-04-30 23:00,1,73.84,73.84,73.77,73.79,15
,2018-04-30 23:30,1,73.78,73.78,73.75,73.76,7
,2018-05-01 00:00,1,73.79,73.79,73.79,73.79,1
,2018-05-01 00:30,1,73.73,73.8,73.72,73.8,7
,2018-05-01 01:00,1,73.7,73.71,73.63,73.67,90
,2018-05-01 01:30,1,73.67,73.7,73.58,73.62,34
,2018-05-01 02:00,1,73.57,73.62,73.49,73.53,78
,2018-05-01 02:30,1,73.46,73.52,73.38,73.4,174
,2018-05-01 03:00,1,73.37,73.43,73.22,73.3,185
,2018-05-01 03:30,1,73.28,73.29,73.16,73.23,226
,2018-05-01 04:00,1,73.21,73.21,72.93,73.04,463
,2018-05-01 04:30,1,73.05,73.17,72.98,73.15,504
,2018-05-01 05:00,1,73.13,73.28,73.08,73.19,402
,2018-05-01 05:30,1,73.16,73.17,73.03,73.11,183
,2018-05-01 06:00,1,73.1,73.17,73.06,73.16,118
,2018-05-01 06:30,1,73.11,73.12,72.88,73.09,849
,2018-05-01 07:00,1,73.07,73.13,72.93,73.07,268
,2018-05-01 07:30,1,73.08,73.19,72.88,72.93,485
,2018-05-01 08:00,1,72.92,73.15,72.87,72.9,965
,2018-05-01 08:30,1,72.89,72.9,72.44,72.46,1789
,2018-05-01 09:00,1,72.48,72.89,72.47,72.61,1619
,2018-05-01 09:30,1,72.59,72.6,72.19,72.19,2869
,2018-05-01 10:00,1,72.2,72.79,72.18,72.61,2225
,2018-05-01 10:30,1,72.61,72.81,72.6,72.78,1196
,2018-05-01 11:00,1,72.77,72.79,72.5,72.64,782
,2018-05-01 11:30,1,72.67,72.67,72.5,72.52,441
,2018-05-01 12:00,1,72.52,72.52,72.16,72.18,523
,2018-05-01 12:30,1,72.18,72.18,71.84,72.12,1353
,2018-05-01 13:00,1,72.14,72.44,72.14,72.22,1954
,2018-05-01 13:30,1,72.22,72.39,72.22,72.35,317
,2018-05-01 14:00,1,72.34,72.42,72.31,72.33,176
,2018-05-01 14:30,1,72.33,72.35,72.3,72.3,15
,2018-05-01 15:00,1,72.3,72.44,72.3,72.42,94
,2018-05-01 15:30,1,72.38,72.43,72.27,72.38,91
,2018-05-01 16:30,1,72.39,72.45,72.39,72.45,2
,2018-05-01 19:00,2,72.35,72.35,72.28,72.29,77
,2018-05-01 19:30,2,72.28,72.3,72.25,72.25,13
,2018-05-01 20:00,2,72.24,72.33,72.2,72.23,521
,2018-05-01 20:30,2,72.24,72.24,72.17,72.2,126
,2018-05-01 21:00,2,72.18,72.21,72.17,72.2,33
,2018-05-01 21:30,2,72.26,72.29,72.24,72.28,23
,2018-05-01 22:00,2,72.28,72.35,72.27,72.29,20
,2018-05-01 22:30,2,72.28,72.38,72.28,72.3,160
,2018-05-01 23:00,2,72.3,72.31,72.23,72.29,496
,2018-05-01 23:30,2,72.28,72.29,72.23,72.23,113
,2018-05-02 00:00,2,72.23,72.24,72.14,72.18,34
,2018-05-02 00:30,2,72.19,72.27,72.19,72.23,88
,2018-05-02 01:00,2,72.24,72.33,72.23,72.32,164
,2018-05-02 01:30,2,72.32,72.48,72.26,72.47,298
,2018-05-02 02:00,2,72.48,72.66,72.45,72.58,493
,2018-05-02 02:30,2,72.61,72.61,72.49,72.59,186
,2018-05-02 03:00,2,72.55,72.6,72.39,72.49,364
,2018-05-02 03:30,2,72.52,72.54,72.41,72.5,285
,2018-05-02 04:00,2,72.49,72.49,72.24,72.24,360
,2018-05-02 04:30,2,72.24,72.29,72.12,72.16,481
,2018-05-02 05:00,2,72.19,72.2,71.93,71.98,417
,2018-05-02 05:30,2,71.98,72.14,71.95,72.04,268
,2018-05-02 06:00,2,72.01,72.15,72,72.06,114
,2018-05-02 06:30,2,72.07,72.15,71.98,71.99,526
,2018-05-02 07:00,2,72.01,72.14,71.96,72.06,197
,2018-05-02 07:30,2,72.05,72.11,71.82,71.86,421
,2018-05-02 08:00,2,71.85,71.96,71.66,71.7,1291
,2018-05-02 08:30,2,71.72,72.02,71.69,71.94,1376
,2018-05-02 09:00,2,71.9,72.07,71.89,71.98,1578
,2018-05-02 09:30,2,71.97,72.19,71.62,72,2884
,2018-05-02 10:00,2,72.03,72.03,71.71,71.77,1225
,2018-05-02 10:30,2,71.76,71.97,71.49,71.92,1321
,2018-05-02 11:00,2,71.93,72.25,71.93,72.09,1147
,2018-05-02 11:30,2,72.1,72.15,71.96,72.03,712
,2018-05-02 12:00,2,72.04,72.14,72,72.01,217
,2018-05-02 12:30,2,72.05,72.17,72.03,72.06,209
,2018-05-02 13:00,2,72.09,72.51,72.09,72.41,1789
,2018-05-02 13:30,2,72.38,72.56,72.37,72.38,710
,2018-05-02 14:00,2,72.38,72.45,72.16,72.22,214
,2018-05-02 14:30,2,72.22,72.22,72.03,72.18,142
,2018-05-02 15:00,2,72.15,72.19,72.12,72.15,26
,2018-05-02 15:30,2,72.12,72.15,72.12,72.15,24
,2018-05-02 16:30,2,72.12,72.12,72.12,72.12,1
,2018-05-02 19:00,3,72.04,72.1,72,72.1,32
,2018-05-02 20:00,3,72.17,72.33,72.17,72.28,409
,2018-05-02 20:30,3,72.28,72.38,72.26,72.28,142
,2018-05-02 21:00,3,72.26,72.26,72.26,72.26,1
,2018-05-02 21:30,3,72.24,72.24,72.21,72.21,7
,2018-05-02 22:00,3,72.28,72.28,72.23,72.23,35
,2018-05-02 22:30,3,72.22,72.22,72.21,72.21,3
,2018-05-02 23:30,3,72.24,72.24,72.24,72.24,2
,2018-05-03 00:00,3,72.22,72.22,72.16,72.18,14
,2018-05-03 00:30,3,72.21,72.24,72.21,72.24,57
,2018-05-03 01:00,3,72.27,72.33,72.25,72.27,47
,2018-05-03 01:30,3,72.3,72.41,72.28,72.41,181
,2018-05-03 02:00,3,72.35,72.51,72.24,72.42,160
,2018-05-03 02:30,3,72.42,72.59,72.37,72.51,464
,2018-05-03 03:00,3,72.51,72.58,72.41,72.5,204
,2018-05-03 03:30,3,72.49,72.66,72.48,72.55,632
,2018-05-03 04:00,3,72.52,72.63,72.45,72.57,854
,2018-05-03 04:30,3,72.6,72.62,72.53,72.61,210
,2018-05-03 05:00,3,72.63,72.69,72.44,72.45,596
,2018-05-03 05:30,3,72.46,72.48,72.21,72.25,547
,2018-05-03 06:00,3,72.24,72.26,71.97,72.06,433
,2018-05-03 06:30,3,72.05,72.23,72.05,72.22,286
,2018-05-03 07:00,3,72.23,72.32,71.9,71.95,362
,2018-05-03 07:30,3,71.94,72.01,71.73,71.73,363
,2018-05-03 08:00,3,71.74,71.98,71.74,71.96,822
,2018-05-03 08:30,3,71.92,71.98,71.74,71.95,496
,2018-05-03 09:00,3,71.95,72.07,71.62,71.8,846
,2018-05-03 09:30,3,71.8,72.06,71.73,71.95,732
,2018-05-03 10:00,3,71.94,72.25,71.8,72.15,1214
,2018-05-03 10:30,3,72.13,72.4,72.09,72.39,884
,2018-05-03 11:00,3,72.38,72.47,72.29,72.4,797
,2018-05-03 11:30,3,72.43,72.64,72.42,72.63,596
,2018-05-03 12:00,3,72.63,72.89,72.56,72.78,895
,2018-05-03 12:30,3,72.79,73.05,72.79,72.85,874
,2018-05-03 13:00,3,72.85,72.9,72.36,72.66,1417
,2018-05-03 13:30,3,72.68,72.78,72.67,72.71,248
,2018-05-03 14:00,3,72.71,72.73,72.64,72.73,119
,2018-05-03 14:30,3,72.73,72.76,72.7,72.75,83
,2018-05-03 15:00,3,72.76,72.77,72.74,72.74,26
,2018-05-03 15:30,3,72.76,72.76,72.73,72.73,19
,2018-05-03 16:00,3,72.77,72.81,72.77,72.81,25
,2018-05-03 16:30,3,72.7,72.7,72.7,72.7,1
,2018-05-03 19:00,4,72.8,72.83,72.74,72.74,18
,2018-05-03 20:00,4,72.66,72.66,72.66,72.66,3
,2018-05-03 20:30,4,72.65,72.66,72.64,72.66,42
,2018-05-03 21:00,4,72.61,72.63,72.57,72.57,91
,2018-05-03 21:30,4,72.59,72.64,72.59,72.62,57
,2018-05-03 22:00,4,72.62,72.66,72.6,72.64,75
,2018-05-03 22:30,4,72.64,72.64,72.6,72.61,47
,2018-05-03 23:00,4,72.63,72.63,72.59,72.59,7
,2018-05-04 00:00,4,72.59,72.62,72.59,72.6,62
,2018-05-04 00:30,4,72.66,72.69,72.66,72.69,56
,2018-05-04 01:00,4,72.68,72.69,72.64,72.64,27
,2018-05-04 01:30,4,72.61,72.62,72.58,72.61,42
,2018-05-04 02:00,4,72.58,72.58,72.4,72.52,248
,2018-05-04 02:30,4,72.52,72.59,72.45,72.59,363
,2018-05-04 03:00,4,72.59,72.59,72.4,72.45,347
,2018-05-04 03:30,4,72.39,72.58,72.39,72.43,739
,2018-05-04 04:00,4,72.44,72.55,72.35,72.51,554
,2018-05-04 04:30,4,72.52,72.62,72.51,72.62,236
,2018-05-04 05:00,4,72.62,72.75,72.62,72.69,474
,2018-05-04 05:30,4,72.7,73.09,72.68,73.06,894
,2018-05-04 06:00,4,73.07,73.12,72.87,72.97,754
,2018-05-04 06:30,4,72.96,73.04,72.79,72.84,646
,2018-05-04 07:00,4,72.84,73.13,72.82,72.97,621
,2018-05-04 07:30,4,73.02,73.13,72.87,72.99,400
,2018-05-04 08:00,4,72.99,73.05,72.68,72.75,611
,2018-05-04 08:30,4,72.75,72.96,72.61,72.88,477
,2018-05-04 09:00,4,72.88,73.08,72.78,72.9,883
,2018-05-04 09:30,4,72.91,73.21,72.9,73.2,613
,2018-05-04 10:00,4,73.21,73.4,73.19,73.32,1576
,2018-05-04 10:30,4,73.32,73.97,73.29,73.95,1662
,2018-05-04 11:00,4,73.95,74.15,73.83,73.97,2092
,2018-05-04 11:30,4,73.97,74.03,73.86,73.96,807
,2018-05-04 12:00,4,73.94,74.02,73.88,73.96,281
,2018-05-04 12:30,4,73.94,74.02,73.9,73.96,245
,2018-05-04 13:00,4,73.98,74.05,73.76,74.03,1321
,2018-05-04 13:30,4,74.03,74.06,73.92,73.99,291
,2018-05-04 14:00,4,74.01,74.08,74.01,74.07,320
,2018-05-04 14:30,4,74.08,74.08,74.04,74.05,128
,2018-05-04 15:00,4,74.07,74.07,74.04,74.05,12
,2018-05-04 15:30,4,74.06,74.13,74.06,74.1,38
,2018-05-04 16:00,4,74.08,74.08,74.08,74.08,1
,2018-05-06 17:00,7,74.19,74.21,74.12,74.12,19
,2018-05-06 17:30,7,74.14,74.14,74.1,74.1,4
,2018-05-06 18:00,7,74.14,74.15,74.11,74.13,10
,2018-05-06 18:30,7,74.13,74.13,74.08,74.09,13
,2018-05-06 19:00,7,74.1,74.1,74.05,74.1,12
,2018-05-06 19:30,7,74.07,74.07,74.02,74.03,6
,2018-05-06 20:00,7,74.03,74.04,74,74.04,41
,2018-05-06 20:30,7,74.08,74.08,74.05,74.06,30
,2018-05-06 21:00,7,74.09,74.34,74.09,74.27,218
,2018-05-06 21:30,7,74.3,74.4,74.3,74.36,265
,2018-05-06 22:00,7,74.37,75.01,74.37,74.81,447
,2018-05-06 22:30,7,74.82,74.94,74.82,74.88,96
,2018-05-06 23:00,7,74.84,74.9,74.8,74.82,34
,2018-05-06 23:30,7,74.79,74.8,74.77,74.78,11
,2018-05-07 00:00,7,74.79,74.79,74.74,74.74,57
,2018-05-07 00:30,7,74.72,74.86,74.68,74.86,217
,2018-05-07 01:00,7,74.85,74.85,74.77,74.77,68
,2018-05-07 01:30,7,74.77,74.77,74.61,74.61,262
,2018-05-07 02:00,7,74.61,74.63,74.49,74.49,106
,2018-05-07 02:30,7,74.5,74.59,74.43,74.5,92
,2018-05-07 03:00,7,74.47,74.63,74.44,74.59,189
,2018-05-07 03:30,7,74.59,74.68,74.55,74.63,484
,2018-05-07 04:00,7,74.63,74.81,74.6,74.62,421
,2018-05-07 04:30,7,74.62,74.68,74.59,74.63,88
,2018-05-07 05:00,7,74.65,74.72,74.65,74.66,64
,2018-05-07 05:30,7,74.65,74.68,74.6,74.67,85
,2018-05-07 06:00,7,74.66,74.8,74.66,74.75,780
,2018-05-07 06:30,7,74.71,74.84,74.71,74.77,610
,2018-05-07 07:00,7,74.74,75,74.74,74.95,184
,2018-05-07 07:30,7,74.93,75.1,74.86,75.06,865
,2018-05-07 08:00,7,75.05,75.05,74.7,74.71,735
,2018-05-07 08:30,7,74.69,74.8,74.55,74.73,673
,2018-05-07 09:00,7,74.74,75.06,74.72,74.88,465
,2018-05-07 09:30,7,74.88,75.34,74.86,75.13,752
,2018-05-07 10:00,7,75.12,75.22,75,75.16,792
,2018-05-07 10:30,7,75.15,75.26,75.14,75.14,1098
,2018-05-07 11:00,7,75.16,75.43,75.12,75.22,535
,2018-05-07 11:30,7,75.22,75.27,75.18,75.25,351
,2018-05-07 12:00,7,75.26,75.26,75.16,75.25,224
,2018-05-07 12:30,7,75.26,75.43,75.23,75.38,608
,2018-05-07 13:00,7,75.38,75.46,75.25,75.32,866
,2018-05-07 13:30,7,75.33,75.33,74.48,74.5,1086
,2018-05-07 14:00,7,74.48,74.69,74.24,74.45,586
,2018-05-07 14:30,7,74.45,74.53,74.44,74.51,106
,2018-05-07 15:00,7,74.53,74.71,74.52,74.69,53
,2018-05-07 15:30,7,74.71,74.77,74.67,74.72,52
,2018-05-07 16:00,7,74.72,74.72,74.67,74.67,25
,2018-05-07 19:00,8,74.72,74.84,74.72,74.84,62
,2018-05-07 19:30,8,74.77,74.81,74.76,74.76,38
,2018-05-07 20:00,8,74.82,74.82,74.8,74.81,11
,2018-05-07 20:30,8,74.78,74.78,74.7,74.7,16
,2018-05-07 21:00,8,74.77,74.79,74.75,74.78,34
,2018-05-07 21:30,8,74.73,74.75,74.59,74.72,111
,2018-05-07 22:00,8,74.7,74.72,74.67,74.68,42
,2018-05-07 22:30,8,74.64,74.64,74.55,74.57,47
,2018-05-07 23:00,8,74.56,74.63,74.56,74.61,6
,2018-05-07 23:30,8,74.58,74.61,74.58,74.58,15
,2018-05-08 00:00,8,74.6,74.61,74.57,74.57,21
,2018-05-08 00:30,8,74.6,74.71,74.6,74.68,234
,2018-05-08 01:00,8,74.68,74.93,74.68,74.89,193
,2018-05-08 01:30,8,74.9,74.9,74.8,74.81,150
,2018-05-08 02:00,8,74.78,74.78,74.66,74.67,166
,2018-05-08 02:30,8,74.66,74.75,74.55,74.59,226
,2018-05-08 03:00,8,74.58,74.64,74.36,74.64,542
,2018-05-08 03:30,8,74.59,74.68,74.52,74.64,420
,2018-05-08 04:00,8,74.66,74.69,74.56,74.58,231
,2018-05-08 04:30,8,74.55,74.76,74.45,74.72,373
,2018-05-08 05:00,8,74.72,74.72,74.59,74.61,252
,2018-05-08 05:30,8,74.61,74.61,74.51,74.53,276
,2018-05-08 06:00,8,74.51,74.59,74.41,74.54,211
,2018-05-08 06:30,8,74.56,74.75,74.55,74.71,362
,2018-05-08 07:00,8,74.74,74.92,74.6,74.86,699
,2018-05-08 07:30,8,74.87,74.97,74.77,74.94,624
,2018-05-08 08:00,8,74.91,75.14,74.8,75.11,836
,2018-05-08 08:30,8,75.15,75.24,74.78,74.83,814
,2018-05-08 09:00,8,74.84,74.9,74.47,74.47,2161
,2018-05-08 09:30,8,74.48,74.74,74.48,74.53,834
,2018-05-08 10:00,8,74.5,74.56,72.38,73.2,5832
,2018-05-08 10:30,8,73.14,74.22,72.99,74.06,3934
,2018-05-08 11:00,8,74.05,74.06,73.6,73.7,1342
,2018-05-08 11:30,8,73.69,73.82,73.2,73.52,2017
,2018-05-08 12:00,8,73.49,73.84,73.44,73.73,912
,2018-05-08 12:30,8,73.74,73.99,73.6,73.75,824
,2018-05-08 13:00,8,73.75,75.37,73.26,74.13,4404
,2018-05-08 13:30,8,74.14,75.06,73.99,74.81,2284
,2018-05-08 14:00,8,74.81,75,74.7,74.77,401
,2018-05-08 14:30,8,74.81,74.91,74.76,74.8,111
,2018-05-08 15:00,8,74.81,74.87,74.77,74.84,90
,2018-05-08 15:30,8,74.85,75.26,74.85,75.15,334
,2018-05-08 16:00,8,75.15,75.22,75.15,75.22,3
,2018-05-08 16:30,8,75.23,75.23,75.14,75.14,4
,2018-05-08 19:00,9,75.31,75.43,75.26,75.4,111
,2018-05-08 19:30,9,75.39,75.58,75.39,75.5,100
,2018-05-08 20:00,9,75.5,75.89,75.43,75.79,348
,2018-05-08 20:30,9,75.82,75.86,75.72,75.74,193
,2018-05-08 21:00,9,75.79,75.79,75.74,75.77,121
,2018-05-08 21:30,9,75.82,75.83,75.78,75.78,21
,2018-05-08 22:00,9,75.78,75.84,75.73,75.84,39
,2018-05-08 22:30,9,75.86,75.88,75.86,75.86,275
,2018-05-08 23:00,9,75.83,75.83,75.81,75.82,12
,2018-05-08 23:30,9,75.81,75.81,75.77,75.79,69
,2018-05-09 00:00,9,75.82,75.82,75.78,75.78,54
,2018-05-09 00:30,9,75.82,75.83,75.75,75.79,123
,2018-05-09 01:00,9,75.79,75.8,75.65,75.66,121
,2018-05-09 01:30,9,75.66,75.82,75.59,75.81,550
,2018-05-09 02:00,9,75.83,76.32,75.75,76.09,913
,2018-05-09 02:30,9,76.1,76.1,75.9,76.06,358
,2018-05-09 03:00,9,76.06,76.2,75.94,76.19,889
,2018-05-09 03:30,9,76.2,76.29,76.02,76.29,1257
,2018-05-09 04:00,9,76.28,76.3,76.07,76.1,725
,2018-05-09 04:30,9,76.09,76.22,76,76.19,485
,2018-05-09 05:00,9,76.21,76.23,75.99,76.01,888
,2018-05-09 05:30,9,76.03,76.06,75.85,75.99,1322
,2018-05-09 06:00,9,76,76.4,76,76.4,1439
,2018-05-09 06:30,9,76.4,76.43,76.13,76.18,1029
,2018-05-09 07:00,9,76.18,76.19,75.82,75.86,663
,2018-05-09 07:30,9,75.89,76.02,75.84,75.98,763
,2018-05-09 08:00,9,76,76.03,75.77,75.84,1175
,2018-05-09 08:30,9,75.86,76.18,75.85,76.18,620
,2018-05-09 09:00,9,76.18,76.35,76.1,76.15,1265
,2018-05-09 09:30,9,76.18,76.64,75.95,76.04,2451
,2018-05-09 10:00,9,76.05,76.44,76.05,76.38,1776
,2018-05-09 10:30,9,76.38,76.38,76.08,76.16,1034
,2018-05-09 11:00,9,76.17,76.54,76.16,76.43,1060
,2018-05-09 11:30,9,76.43,76.48,76.15,76.19,1198
,2018-05-09 12:00,9,76.2,76.44,76.19,76.37,448
,2018-05-09 12:30,9,76.37,76.44,76.27,76.28,570
,2018-05-09 13:00,9,76.29,76.5,76.18,76.39,1296
,2018-05-09 13:30,9,76.36,76.46,76.35,76.44,455
,2018-05-09 14:00,9,76.45,76.45,76.41,76.42,135
,2018-05-09 14:30,9,76.41,76.45,76.38,76.43,78
,2018-05-09 15:00,9,76.43,76.51,76.42,76.51,165
,2018-05-09 15:30,9,76.55,76.61,76.54,76.58,59
,2018-05-09 19:00,10,76.68,76.7,76.57,76.7,81
,2018-05-09 19:30,10,76.72,76.74,76.7,76.72,33
,2018-05-09 20:00,10,76.75,76.97,76.75,76.9,240
,2018-05-09 20:30,10,76.88,76.97,76.88,76.93,70
,2018-05-09 21:00,10,76.94,77.02,76.94,76.98,17
,2018-05-09 21:30,10,76.96,76.96,76.93,76.93,29
,2018-05-09 22:00,10,76.93,77.01,76.93,76.99,94
,2018-05-09 22:30,10,76.97,77.02,76.97,77.01,252
,2018-05-09 23:00,10,77.01,77.03,77,77.03,5
,2018-05-09 23:30,10,76.99,77,76.98,76.98,38
,2018-05-10 00:00,10,76.99,76.99,76.98,76.99,13
,2018-05-10 00:30,10,76.98,76.98,76.93,76.96,28
,2018-05-10 01:00,10,76.91,77.04,76.91,76.97,152
,2018-05-10 01:30,10,77,77.22,77,77.16,748
,2018-05-10 02:00,10,77.13,77.13,76.87,76.98,460
,2018-05-10 02:30,10,76.97,77,76.85,76.98,130
,2018-05-10 03:00,10,76.98,77.14,76.81,76.9,704
,2018-05-10 03:30,10,76.9,77.01,76.89,77.01,948
,2018-05-10 04:00,10,76.97,77.02,76.8,76.81,675
,2018-05-10 04:30,10,76.81,76.87,76.64,76.83,502
,2018-05-10 05:00,10,76.84,76.91,76.63,76.66,477
,2018-05-10 05:30,10,76.65,76.78,76.58,76.62,443
,2018-05-10 06:00,10,76.63,76.71,76.57,76.65,374
,2018-05-10 06:30,10,76.67,76.77,76.63,76.76,281
,2018-05-10 07:00,10,76.72,76.76,76.59,76.71,518
,2018-05-10 07:30,10,76.72,76.97,76.64,76.66,822
,2018-05-10 08:00,10,76.65,76.72,76.18,76.38,1844
,2018-05-10 08:30,10,76.31,76.33,75.91,75.92,1019
,2018-05-10 09:00,10,75.93,76.26,75.8,76.23,1133
,2018-05-10 09:30,10,76.24,76.56,76.18,76.18,1602
,2018-05-10 10:00,10,76.19,76.51,76.15,76.4,922
,2018-05-10 10:30,10,76.42,76.43,76.23,76.37,560
,2018-05-10 11:00,10,76.37,76.49,76.26,76.29,345
,2018-05-10 11:30,10,76.29,76.3,76.15,76.26,363
,2018-05-10 12:00,10,76.27,76.34,76.21,76.33,255
,2018-05-10 12:30,10,76.31,76.34,76.18,76.22,232
,2018-05-10 13:00,10,76.24,76.89,76.23,76.82,1061
,2018-05-10 13:30,10,76.81,76.89,76.76,76.79,376
,2018-05-10 14:00,10,76.8,76.85,76.76,76.78,139
,2018-05-10 14:30,10,76.79,76.87,76.69,76.69,177
,2018-05-10 15:00,10,76.7,76.86,76.7,76.79,142
,2018-05-10 15:30,10,76.77,76.8,76.73,76.77,96
,2018-05-10 16:00,10,76.79,76.88,76.79,76.88,100
,2018-05-10 19:00,11,76.88,76.89,76.83,76.88,27
,2018-05-10 19:30,11,76.8,76.8,76.7,76.78,56
,2018-05-10 20:00,11,76.78,76.78,76.62,76.71,64
,2018-05-10 20:30,11,76.65,76.66,76.62,76.66,9
,2018-05-10 21:00,11,76.69,76.71,76.68,76.69,122
,2018-05-10 21:30,11,76.69,76.69,76.65,76.65,155
,2018-05-10 22:00,11,76.66,76.66,76.56,76.59,32
,2018-05-10 23:30,11,76.67,76.69,76.67,76.69,6
,2018-05-11 00:00,11,76.69,76.74,76.69,76.74,4
,2018-05-11 00:30,11,76.68,76.68,76.6,76.6,109
,2018-05-11 01:00,11,76.65,76.7,76.61,76.66,19
,2018-05-11 01:30,11,76.66,76.73,76.64,76.64,101
,2018-05-11 02:00,11,76.64,76.64,76.53,76.57,155
,2018-05-11 02:30,11,76.56,76.66,76.51,76.61,875
,2018-05-11 03:00,11,76.62,76.88,76.58,76.88,416
,2018-05-11 03:30,11,76.85,76.91,76.77,76.77,444
,2018-05-11 04:00,11,76.77,76.83,76.67,76.73,214
,2018-05-11 04:30,11,76.77,76.88,76.75,76.84,194
,2018-05-11 05:00,11,76.83,76.88,76.79,76.81,473
,2018-05-11 05:30,11,76.88,76.88,76.75,76.82,215
,2018-05-11 06:00,11,76.8,76.8,76.72,76.74,145
,2018-05-11 06:30,11,76.71,76.74,76.61,76.67,228
,2018-05-11 07:00,11,76.69,76.72,76.56,76.6,298
,2018-05-11 07:30,11,76.58,76.78,76.57,76.64,289
,2018-05-11 08:00,11,76.64,76.69,76.52,76.64,536
,2018-05-11 08:30,11,76.65,76.79,76.52,76.63,580
,2018-05-11 09:00,11,76.63,76.71,76.5,76.55,671
,2018-05-11 09:30,11,76.55,76.97,76.45,76.83,1177
,2018-05-11 10:00,11,76.82,76.91,76.73,76.76,1078
,2018-05-11 10:30,11,76.8,76.81,76.61,76.73,834
,2018-05-11 11:00,11,76.72,76.74,76.56,76.72,518
,2018-05-11 11:30,11,76.72,76.84,76.68,76.79,372
,2018-05-11 12:00,11,76.8,76.91,76.72,76.91,292
,2018-05-11 12:30,11,76.89,76.92,76.85,76.89,113
,2018-05-11 13:00,11,76.85,76.94,76.48,76.51,1234
,2018-05-11 13:30,11,76.52,76.59,76.37,76.44,578
,2018-05-11 14:00,11,76.44,76.47,76.4,76.43,179
,2018-05-11 14:30,11,76.44,76.47,76.42,76.44,150
,2018-05-11 15:00,11,76.42,76.47,76.42,76.45,55
,2018-05-11 15:30,11,76.48,76.48,76.4,76.41,74
,2018-05-11 16:00,11,76.51,76.51,76.51,76.51,14
,2018-05-13 17:00,14,76.47,76.47,76.28,76.42,117
,2018-05-13 17:30,14,76.46,76.52,76.46,76.49,6
,2018-05-13 18:30,14,76.5,76.5,76.42,76.42,40
,2018-05-13 19:00,14,76.51,76.52,76.47,76.47,11
,2018-05-13 19:30,14,76.5,76.56,76.5,76.56,7
,2018-05-13 20:00,14,76.44,76.44,76.33,76.33,55
,2018-05-13 20:30,14,76.28,76.28,76.12,76.2,190
,2018-05-13 21:00,14,76.24,76.24,76.13,76.16,59
,2018-05-13 21:30,14,76.21,76.23,76.15,76.21,100
,2018-05-13 22:00,14,76.19,76.22,76.17,76.17,31
,2018-05-13 22:30,14,76.18,76.19,76.16,76.17,11
,2018-05-13 23:00,14,76.17,76.18,76.08,76.09,287
,2018-05-13 23:30,14,76.1,76.14,76.1,76.14,72
,2018-05-14 00:00,14,76.17,76.17,76.13,76.14,15
,2018-05-14 00:30,14,76.14,76.14,76.12,76.13,76
,2018-05-14 01:00,14,76.14,76.21,76.14,76.21,100
,2018-05-14 01:30,14,76.2,76.22,76.1,76.1,64
,2018-05-14 02:00,14,76.1,76.13,76.03,76.12,211
,2018-05-14 02:30,14,76.11,76.11,75.97,76.08,330
,2018-05-14 03:00,14,76.09,76.19,75.99,76.18,504
,2018-05-14 03:30,14,76.16,76.4,76.11,76.25,643
,2018-05-14 04:00,14,76.25,76.41,76.25,76.36,265
,2018-05-14 04:30,14,76.37,76.46,76.24,76.27,247
,2018-05-14 05:00,14,76.3,76.41,76.24,76.41,148
,2018-05-14 05:30,14,76.4,76.61,76.37,76.61,171
,2018-05-14 06:00,14,76.61,76.74,76.61,76.66,562
,2018-05-14 06:30,14,76.61,76.73,76.51,76.69,330
,2018-05-14 07:00,14,76.71,76.75,76.6,76.71,304
,2018-05-14 07:30,14,76.73,76.84,76.69,76.78,355
,2018-05-14 08:00,14,76.77,76.81,76.63,76.66,379
,2018-05-14 08:30,14,76.7,77.04,76.7,77.01,661
,2018-05-14 09:00,14,77.01,77.17,76.9,77.13,1083
,2018-05-14 09:30,14,77.13,77.48,77.11,77.39,1449
,2018-05-14 10:00,14,77.39,77.4,77.06,77.17,2360
,2018-05-14 10:30,14,77.18,77.53,77.18,77.48,1453
,2018-05-14 11:00,14,77.5,77.51,77.25,77.27,523
,2018-05-14 11:30,14,77.28,77.44,77.22,77.3,685
,2018-05-14 12:00,14,77.32,77.46,77.25,77.44,459
,2018-05-14 12:30,14,77.42,77.52,77.3,77.35,471
,2018-05-14 13:00,14,77.35,77.56,77.21,77.53,1324
,2018-05-14 13:30,14,77.52,77.73,77.49,77.68,555
,2018-05-14 14:00,14,77.66,77.68,77.65,77.67,39
,2018-05-14 14:30,14,77.67,77.71,77.67,77.69,104
,2018-05-14 15:00,14,77.71,77.81,77.69,77.77,236
,2018-05-14 15:30,14,77.79,77.79,77.71,77.74,485
,2018-05-14 19:00,15,77.68,77.69,77.6,77.64,41
,2018-05-14 19:30,15,77.66,77.68,77.65,77.67,15
,2018-05-14 20:00,15,77.66,77.66,77.54,77.6,322
,2018-05-14 20:30,15,77.54,77.57,77.51,77.55,149
,2018-05-14 21:00,15,77.55,77.55,77.47,77.54,120
,2018-05-14 21:30,15,77.53,77.54,77.49,77.51,104
,2018-05-14 22:00,15,77.56,77.56,77.5,77.52,22
,2018-05-14 22:30,15,77.55,77.59,77.55,77.59,11
,2018-05-14 23:00,15,77.59,77.6,77.57,77.6,72
,2018-05-14 23:30,15,77.56,77.57,77.56,77.57,7
,2018-05-15 00:00,15,77.54,77.54,77.54,77.54,7
,2018-05-15 00:30,15,77.55,77.55,77.46,77.47,190
,2018-05-15 01:00,15,77.42,77.54,77.42,77.48,58
,2018-05-15 01:30,15,77.47,77.52,77.46,77.5,98
,2018-05-15 02:00,15,77.46,77.51,77.39,77.47,174
,2018-05-15 02:30,15,77.52,77.88,77.49,77.79,679
,2018-05-15 03:00,15,77.75,77.92,77.62,77.89,413
,2018-05-15 03:30,15,77.91,77.98,77.68,77.76,993
,2018-05-15 04:00,15,77.75,78.04,77.75,78,677
,2018-05-15 04:30,15,78,78.28,77.91,78.17,905
,2018-05-15 05:00,15,78.17,78.26,78.14,78.18,230
,2018-05-15 05:30,15,78.18,78.48,78.16,78.41,842
,2018-05-15 06:00,15,78.42,78.45,78.28,78.28,132
,2018-05-15 06:30,15,78.27,78.35,78.2,78.25,492
,2018-05-15 07:00,15,78.26,78.72,78.24,78.51,1314
,2018-05-15 07:30,15,78.52,78.52,78.05,78.07,937
,2018-05-15 08:00,15,78.07,78.12,77.67,77.71,2023
,2018-05-15 08:30,15,77.68,77.68,77.25,77.32,2504
,2018-05-15 09:00,15,77.32,77.56,77.26,77.55,1957
,2018-05-15 09:30,15,77.55,78.25,77.47,78.15,1779
,2018-05-15 10:00,15,78.17,78.35,77.95,78.17,2809
,2018-05-15 10:30,15,78.18,78.19,77.94,77.97,1583
,2018-05-15 11:00,15,77.99,78.16,77.96,78.16,766
,2018-05-15 11:30,15,78.16,78.52,78.16,78.33,467
,2018-05-15 12:00,15,78.33,78.36,77.97,78.07,432
,2018-05-15 12:30,15,78.1,78.23,77.93,77.98,569
,2018-05-15 13:00,15,78.01,78.09,77.74,77.89,1758
,2018-05-15 13:30,15,77.88,77.88,77.65,77.65,399
,2018-05-15 14:00,15,77.66,77.73,77.66,77.72,66
,2018-05-15 14:30,15,77.73,77.74,77.63,77.67,73
,2018-05-15 15:00,15,77.68,77.71,77.66,77.69,18
,2018-05-15 15:30,15,77.7,77.7,77.38,77.48,310
,2018-05-15 16:00,15,77.55,77.59,77.55,77.59,4
,2018-05-15 19:00,16,77.56,77.56,77.52,77.56,31
,2018-05-15 19:30,16,77.58,77.58,77.57,77.57,9
,2018-05-15 20:00,16,77.58,77.63,77.52,77.62,180
,2018-05-15 20:30,16,77.57,77.63,77.57,77.62,14
,2018-05-15 21:00,16,77.65,77.67,77.63,77.65,70
,2018-05-15 21:30,16,77.67,77.76,77.66,77.74,31
,2018-05-15 22:00,16,77.74,77.74,77.68,77.73,19
,2018-05-15 22:30,16,77.78,77.85,77.78,77.81,31
,2018-05-15 23:00,16,77.81,77.82,77.78,77.79,13
,2018-05-15 23:30,16,77.74,77.77,77.72,77.77,8
,2018-05-16 00:00,16,77.74,77.75,77.67,77.71,18
,2018-05-16 00:30,16,77.71,77.77,77.71,77.75,129
,2018-05-16 01:00,16,77.72,77.75,77.67,77.71,110
,2018-05-16 01:30,16,77.7,77.75,77.61,77.7,360
,2018-05-16 02:00,16,77.68,77.7,77.56,77.59,90
,2018-05-16 02:30,16,77.58,77.67,77.46,77.52,604
,2018-05-16 03:00,16,77.57,77.63,77.38,77.49,851
,2018-05-16 03:30,16,77.51,77.54,77.22,77.28,1362
,2018-05-16 04:00,16,77.32,77.59,77.24,77.56,521
,2018-05-16 04:30,16,77.55,77.65,77.48,77.52,267
,2018-05-16 05:00,16,77.51,77.73,77.49,77.66,293
,2018-05-16 05:30,16,77.68,77.69,77.44,77.48,408
,2018-05-16 06:00,16,77.48,77.53,77.42,77.51,320
,2018-05-16 06:30,16,77.51,77.51,77.25,77.27,513
,2018-05-16 07:00,16,77.25,77.37,77.22,77.37,644
,2018-05-16 07:30,16,77.36,77.47,77.22,77.41,667
,2018-05-16 08:00,16,77.42,77.49,77.29,77.4,1089
,2018-05-16 08:30,16,77.41,77.49,77.34,77.45,459
,2018-05-16 09:00,16,77.43,77.58,77.3,77.32,965
,2018-05-16 09:30,16,77.36,77.92,77.36,77.6,2512
,2018-05-16 10:00,16,77.56,77.72,77.47,77.7,1405
,2018-05-16 10:30,16,77.69,77.91,77.48,77.58,1069
,2018-05-16 11:00,16,77.59,77.82,77.59,77.74,671
,2018-05-16 11:30,16,77.77,78.29,77.77,78.23,867
,2018-05-16 12:00,16,78.24,78.24,78.1,78.23,1057
,2018-05-16 12:30,16,78.23,78.41,78.2,78.37,643
,2018-05-16 13:00,16,78.37,78.83,78.36,78.73,1845
,2018-05-16 13:30,16,78.71,78.75,78.61,78.64,1091
,2018-05-16 14:00,16,78.64,78.76,78.64,78.74,92
,2018-05-16 14:30,16,78.73,78.82,78.69,78.82,201
,2018-05-16 15:00,16,78.8,78.82,78.79,78.79,25
,2018-05-16 15:30,16,78.8,78.85,78.78,78.82,41
,2018-05-16 16:00,16,78.84,78.85,78.78,78.78,7
,2018-05-16 19:00,17,78.78,78.96,78.78,78.86,236
,2018-05-16 19:30,17,78.81,78.86,78.78,78.86,46
,2018-05-16 20:00,17,78.86,78.88,78.75,78.79,104
,2018-05-16 20:30,17,78.8,78.89,78.76,78.85,19
,2018-05-16 21:00,17,78.86,78.87,78.83,78.87,27
,2018-05-16 21:30,17,78.87,78.89,78.87,78.89,12
,2018-05-16 22:00,17,78.88,78.97,78.86,78.97,323
,2018-05-16 22:30,17,78.93,78.93,78.91,78.91,12
,2018-05-16 23:00,17,78.91,78.92,78.91,78.92,4
,2018-05-16 23:30,17,78.91,78.91,78.91,78.91,1
,2018-05-17 00:00,17,78.92,78.92,78.9,78.9,10
,2018-05-17 00:30,17,78.88,79,78.88,78.98,197
,2018-05-17 01:00,17,78.97,79.01,78.94,78.98,101
,2018-05-17 01:30,17,78.96,78.96,78.9,78.92,241
,2018-05-17 02:00,17,78.91,79.1,78.86,79.07,300
,2018-05-17 02:30,17,79.06,79.12,78.92,78.94,514
,2018-05-17 03:00,17,78.91,79.08,78.84,79.06,493
,2018-05-17 03:30,17,79.06,79.39,79.04,79.32,1109
,2018-05-17 04:00,17,79.32,79.4,79.24,79.35,1000
,2018-05-17 04:30,17,79.35,79.64,79.29,79.31,1381
,2018-05-17 05:00,17,79.33,79.44,79.18,79.33,513
,2018-05-17 05:30,17,79.32,79.45,79.3,79.42,464
,2018-05-17 06:00,17,79.42,79.54,79.34,79.52,643
,2018-05-17 06:30,17,79.53,79.56,79.45,79.53,257
,2018-05-17 07:00,17,79.51,79.51,79.36,79.48,591
,2018-05-17 07:30,17,79.48,79.48,79.35,79.38,721
,2018-05-17 08:00,17,79.35,79.35,79.08,79.18,1203
,2018-05-17 08:30,17,79.19,79.38,78.97,79.34,2655
,2018-05-17 09:00,17,79.33,79.53,79.21,79.5,1292
,2018-05-17 09:30,17,79.53,79.83,79.44,79.74,2133
,2018-05-17 10:00,17,79.73,79.95,79.52,79.95,2137
,2018-05-17 10:30,17,79.95,80.02,79.74,79.76,1817
,2018-05-17 11:00,17,79.76,79.81,79.43,79.51,906
,2018-05-17 11:30,17,79.47,79.49,78.93,79.02,745
,2018-05-17 12:00,17,79,79.23,79,79.06,558
,2018-05-17 12:30,17,79.06,79.13,78.79,78.82,1999
,2018-05-17 13:00,17,78.83,78.97,78.69,78.88,1685
,2018-05-17 13:30,17,78.88,79.01,78.87,78.95,630
,2018-05-17 14:00,17,78.98,79.02,78.98,78.99,72
,2018-05-17 14:30,17,78.99,79.01,78.93,78.95,59
,2018-05-17 15:00,17,78.95,79.04,78.94,79.03,131
,2018-05-17 15:30,17,78.99,79.09,78.99,79.08,33
,2018-05-17 16:30,17,79.14,79.14,79.11,79.14,3
,2018-05-17 19:00,18,79.05,79.08,78.98,78.98,22
,2018-05-17 19:30,18,79.02,79.04,79.01,79.04,4
,2018-05-17 20:00,18,79.07,79.12,79.06,79.1,141
,2018-05-17 20:30,18,79.1,79.12,79.07,79.12,24
,2018-05-17 21:00,18,79.11,79.2,79.11,79.17,67
,2018-05-17 21:30,18,79.16,79.18,79.16,79.18,6
,2018-05-17 22:00,18,79.17,79.17,79.13,79.13,27
,2018-05-17 22:30,18,79.12,79.14,79.1,79.11,31
,2018-05-17 23:00,18,79.13,79.16,79.13,79.13,58
,2018-05-17 23:30,18,79.07,79.07,79.07,79.07,1
,2018-05-18 00:00,18,79.04,79.1,79.04,79.1,23
,2018-05-18 00:30,18,79.13,79.15,79.12,79.12,10
,2018-05-18 01:00,18,79.12,79.15,79.1,79.13,178
,2018-05-18 01:30,18,79.12,79.18,79.12,79.18,114
,2018-05-18 02:00,18,79.15,79.18,79.04,79.09,224
,2018-05-18 02:30,18,79.08,79.16,79.08,79.15,74
,2018-05-18 03:00,18,79.13,79.35,79.13,79.31,502
,2018-05-18 03:30,18,79.29,79.42,79.14,79.19,902
,2018-05-18 04:00,18,79.2,79.34,79.16,79.33,144
,2018-05-18 04:30,18,79.31,79.35,79.21,79.29,163
,2018-05-18 05:00,18,79.28,79.3,79.17,79.23,290
,2018-05-18 05:30,18,79.24,79.24,79.14,79.16,253
,2018-05-18 06:00,18,79.13,79.24,79.13,79.2,151
,2018-05-18 06:30,18,79.22,79.37,79.15,79.34,249
,2018-05-18 07:00,18,79.34,79.42,79.26,79.26,562
,2018-05-18 07:30,18,79.26,79.33,79.18,79.27,653
,2018-05-18 08:00,18,79.28,79.29,78.76,78.81,2051
,2018-05-18 08:30,18,78.82,79.41,78.77,79.21,1901
,2018-05-18 09:00,18,79.21,79.23,78.77,78.96,1211
,2018-05-18 09:30,18,78.96,79.15,78.75,79.03,1491
,2018-05-18 10:00,18,79.01,79.19,78.72,78.81,1312
,2018-05-18 10:30,18,78.8,78.96,78.69,78.71,886
,2018-05-18 11:00,18,78.66,78.66,78.32,78.62,1741
,2018-05-18 11:30,18,78.65,78.79,78.62,78.64,372
,2018-05-18 12:00,18,78.7,78.91,78.68,78.87,843
,2018-05-18 12:30,18,78.83,78.83,78.47,78.53,887
,2018-05-18 13:00,18,78.53,78.56,78.04,78.04,3555
,2018-05-18 13:30,18,78.04,78.38,78.01,78.22,1350
,2018-05-18 14:00,18,78.22,78.36,78.21,78.36,103
,2018-05-18 14:30,18,78.34,78.34,78.21,78.27,124
,2018-05-18 15:00,18,78.3,78.3,78.25,78.3,324
,2018-05-18 15:30,18,78.34,78.34,78.29,78.33,65
,2018-05-18 16:30,18,78.37,78.37,78.37,78.37,1
,2018-05-20 17:00,21,78.11,78.61,78.11,78.43,71
,2018-05-20 17:30,21,78.51,78.54,78.48,78.54,15
,2018-05-20 18:00,21,78.54,78.6,78.54,78.59,31
,2018-05-20 18:30,21,78.59,78.6,78.58,78.6,4
,2018-05-20 19:00,21,78.64,78.66,78.5,78.55,19
,2018-05-20 19:30,21,78.52,78.52,78.49,78.52,5
,2018-05-20 20:00,21,78.55,78.8,78.55,78.8,65
,2018-05-20 20:30,21,78.77,78.79,78.77,78.79,7
,2018-05-20 21:00,21,78.67,78.7,78.67,78.69,13
,2018-05-20 21:30,21,78.67,78.72,78.67,78.72,34
,2018-05-20 22:00,21,78.72,78.75,78.68,78.68,74
,2018-05-20 22:30,21,78.61,78.61,78.61,78.61,1
,2018-05-20 23:00,21,78.67,78.71,78.67,78.71,5
,2018-05-20 23:30,21,78.7,78.7,78.68,78.68,5
,2018-05-21 00:30,21,78.7,78.77,78.7,78.77,16
,2018-05-21 01:00,21,78.78,78.78,78.68,78.76,234
,2018-05-21 01:30,21,78.75,78.77,78.55,78.59,767
,2018-05-21 02:00,21,78.58,78.64,78.5,78.52,163
,2018-05-21 02:30,21,78.57,78.64,78.43,78.55,128
,2018-05-21 03:00,21,78.52,78.65,78.5,78.59,258
,2018-05-21 03:30,21,78.58,78.61,78.45,78.45,442
,2018-05-21 04:00,21,78.45,78.51,78.37,78.44,616
,2018-05-21 04:30,21,78.45,78.51,78.3,78.37,267
,2018-05-21 05:00,21,78.35,78.45,78.2,78.26,665
,2018-05-21 05:30,21,78.24,78.36,78.23,78.24,377
,2018-05-21 06:00,21,78.26,78.3,78.11,78.13,412
,2018-05-21 06:30,21,78.12,78.12,77.87,77.89,347
,2018-05-21 07:00,21,77.94,77.96,77.8,77.94,964
,2018-05-21 07:30,21,77.94,78.05,77.88,77.89,465
,2018-05-21 08:00,21,77.89,78.3,77.89,78.19,1134
,2018-05-21 08:30,21,78.19,78.28,77.94,77.98,1057
,2018-05-21 09:00,21,78,78.27,77.93,78.18,767
,2018-05-21 09:30,21,78.16,78.29,78.06,78.18,439
,2018-05-21 10:00,21,78.22,78.58,78.17,78.57,1412
,2018-05-21 10:30,21,78.55,78.62,78.43,78.54,1029
,2018-05-21 11:00,21,78.54,78.73,78.47,78.5,428
,2018-05-21 11:30,21,78.5,78.65,78.49,78.64,189
,2018-05-21 12:00,21,78.65,78.76,78.56,78.73,294
,2018-05-21 12:30,21,78.74,78.88,78.7,78.87,417
,2018-05-21 13:00,21,78.88,78.93,78.71,78.88,1163
,2018-05-21 13:30,21,78.89,79.06,78.86,79.03,518
,2018-05-21 14:00,21,79.01,79.06,79,79.06,401
,2018-05-21 14:30,21,79.05,79.16,79.05,79.08,125
,2018-05-21 15:00,21,79.1,79.14,79.09,79.1,67
,2018-05-21 15:30,21,79.17,79.23,79.17,79.17,94
,2018-05-21 16:00,21,79.15,79.15,79.15,79.15,1
,2018-05-21 16:30,21,79.11,79.11,79.03,79.03,8
,2018-05-21 19:00,22,79.11,79.11,79.01,79.04,14
,2018-05-21 20:00,22,79.07,79.07,79.02,79.07,35
,2018-05-21 20:30,22,79.06,79.07,79.01,79.04,24
,2018-05-21 21:00,22,79.04,79.04,79.02,79.03,23
,2018-05-21 21:30,22,79.03,79.03,78.99,79,89
,2018-05-21 22:00,22,79.01,79.04,78.98,78.98,48
,2018-05-21 22:30,22,78.99,78.99,78.99,78.99,3
,2018-05-21 23:00,22,78.99,78.99,78.98,78.98,53
,2018-05-21 23:30,22,78.98,78.98,78.97,78.98,58
,2018-05-22 00:00,22,79.01,79.08,79.01,79.06,64
,2018-05-22 00:30,22,79.05,79.1,79.04,79.08,44
,2018-05-22 01:00,22,79.07,79.11,79.03,79.04,85
,2018-05-22 01:30,22,79.03,79.11,78.98,79.09,181
,2018-05-22 02:00,22,79.08,79.35,79.08,79.35,297
,2018-05-22 02:30,22,79.33,79.4,79.27,79.38,344
,2018-05-22 03:00,22,79.36,79.41,79.3,79.38,486
,2018-05-22 03:30,22,79.37,79.41,79.24,79.41,971
,2018-05-22 04:00,22,79.4,79.4,79.05,79.11,1035
,2018-05-22 04:30,22,79.15,79.23,79.06,79.19,276
,2018-05-22 05:00,22,79.21,79.31,79.17,79.26,325
,2018-05-22 05:30,22,79.27,79.28,79.15,79.19,238
,2018-05-22 06:00,22,79.16,79.24,79.06,79.21,279
,2018-05-22 06:30,22,79.23,79.27,79.13,79.16,488
,2018-05-22 07:00,22,79.18,79.45,79.18,79.42,685
,2018-05-22 07:30,22,79.43,79.68,79.41,79.64,1707
,2018-05-22 08:00,22,79.62,79.64,79.45,79.61,1097
,2018-05-22 08:30,22,79.61,79.71,79.53,79.64,676
,2018-05-22 09:00,22,79.66,79.73,79.54,79.65,956
,2018-05-22 09:30,22,79.65,79.93,79.65,79.91,1847
,2018-05-22 10:00,22,79.94,80.07,79.74,79.93,2275
,2018-05-22 10:30,22,79.94,80.04,79.91,79.95,1613
,2018-05-22 11:00,22,79.98,80,79.31,79.37,1727
,2018-05-22 11:30,22,79.38,79.59,79.1,79.44,2127
,2018-05-22 12:00,22,79.4,79.43,78.84,78.9,2630
,2018-05-22 12:30,22,78.88,79.36,78.83,79.26,1514
,2018-05-22 13:00,22,79.28,79.36,78.95,79.22,2532
,2018-05-22 13:30,22,79.22,79.33,79.1,79.12,616
,2018-05-22 14:00,22,79.08,79.12,78.89,79.05,332
,2018-05-22 14:30,22,79.04,79.04,78.93,79,287
,2018-05-22 15:00,22,79.02,79.09,79.02,79.07,195
,2018-05-22 15:30,22,79.06,79.18,78.97,79.12,126
,2018-05-22 16:30,22,79,79,79,79,1
,2018-05-22 19:00,23,79.13,79.16,79.13,79.16,6
,2018-05-22 19:30,23,79.15,79.18,79.02,79.02,22
,2018-05-22 20:00,23,79.01,79.03,78.9,78.99,118
,2018-05-22 20:30,23,78.97,78.97,78.74,78.75,247
,2018-05-22 21:00,23,78.82,78.86,78.62,78.63,456
,2018-05-22 21:30,23,78.67,78.7,78.51,78.55,301
,2018-05-22 22:00,23,78.57,78.65,78.57,78.64,82
,2018-05-22 22:30,23,78.64,78.72,78.64,78.7,89
,2018-05-22 23:00,23,78.71,78.81,78.71,78.81,71
,2018-05-22 23:30,23,78.87,78.88,78.68,78.68,66
,2018-05-23 00:00,23,78.69,78.69,78.67,78.67,33
,2018-05-23 00:30,23,78.67,78.69,78.57,78.64,220
,2018-05-23 01:00,23,78.64,78.84,78.63,78.84,287
,2018-05-23 01:30,23,78.81,78.83,78.68,78.68,457
,2018-05-23 02:00,23,78.7,78.72,78.61,78.69,349
,2018-05-23 02:30,23,78.67,78.75,78.56,78.57,613
,2018-05-23 03:00,23,78.57,78.79,78.54,78.7,623
,2018-05-23 03:30,23,78.72,78.79,78.69,78.73,807
,2018-05-23 04:00,23,78.73,78.73,78.62,78.66,455
,2018-05-23 04:30,23,78.65,78.68,78.46,78.64,713
,2018-05-23 05:00,23,78.61,78.66,78.46,78.64,697
,2018-05-23 05:30,23,78.63,78.63,78.53,78.53,325
,2018-05-23 06:00,23,78.54,78.78,78.54,78.76,438
,2018-05-23 06:30,23,78.75,78.75,78.59,78.67,1180
,2018-05-23 07:00,23,78.7,78.96,78.65,78.92,715
,2018-05-23 07:30,23,78.92,78.95,78.75,78.81,444
,2018-05-23 08:00,23,78.82,78.85,78.63,78.76,1314
,2018-05-23 08:30,23,78.76,78.83,78.68,78.75,863
,2018-05-23 09:00,23,78.74,78.94,78.73,78.91,959
,2018-05-23 09:30,23,78.9,78.9,77.95,78.41,6457
,2018-05-23 10:00,23,78.46,78.76,78.46,78.73,2462
,2018-05-23 10:30,23,78.73,79.14,78.56,79.08,2258
,2018-05-23 11:00,23,79.08,79.09,78.74,78.77,972
,2018-05-23 11:30,23,78.79,78.93,78.77,78.8,528
,2018-05-23 12:00,23,78.8,79.03,78.75,79.02,650
,2018-05-23 12:30,23,79,79.08,78.89,78.98,279
,2018-05-23 13:00,23,78.99,79.48,78.95,79.47,1193
,2018-05-23 13:30,23,79.47,79.47,79.35,79.39,265
,2018-05-23 14:00,23,79.37,79.37,79.3,79.33,307
,2018-05-23 14:30,23,79.34,79.4,79.31,79.35,159
,2018-05-23 15:00,23,79.37,79.37,79.35,79.36,20
,2018-05-23 15:30,23,79.35,79.4,79.35,79.38,150
,2018-05-23 16:30,23,79.29,79.33,79.29,79.33,4
,2018-05-23 19:00,24,79.36,79.43,79.33,79.34,15
,2018-05-23 19:30,24,79.3,79.36,79.3,79.36,2
,2018-05-23 20:00,24,79.36,79.38,79.27,79.29,67
,2018-05-23 20:30,24,79.3,79.3,79.13,79.13,32
,2018-05-23 21:00,24,79.14,79.19,79.14,79.19,48
,2018-05-23 21:30,24,79.19,79.22,79.18,79.18,10
,2018-05-23 22:00,24,79.18,79.2,79.18,79.19,15
,2018-05-23 22:30,24,79.21,79.22,79.2,79.2,20
,2018-05-23 23:00,24,79.19,79.19,79.17,79.18,7
,2018-05-23 23:30,24,79.2,79.2,79.1,79.1,16
,2018-05-24 00:00,24,79.12,79.12,79.11,79.11,2
,2018-05-24 00:30,24,79.11,79.13,79.06,79.12,117
,2018-05-24 01:00,24,79.13,79.16,79.09,79.16,71
,2018-05-24 01:30,24,79.16,79.23,79.14,79.18,115
,2018-05-24 02:00,24,79.23,79.28,79.04,79.19,233
,2018-05-24 02:30,24,79.14,79.25,79.07,79.23,325
,2018-05-24 03:00,24,79.23,79.23,79.08,79.08,339
,2018-05-24 03:30,24,79.07,79.12,78.88,78.91,1098
,2018-05-24 04:00,24,78.91,79,78.9,78.9,301
,2018-05-24 04:30,24,78.89,78.89,78.64,78.7,806
,2018-05-24 05:00,24,78.72,78.88,78.71,78.84,1314
,2018-05-24 05:30,24,78.85,78.98,78.85,78.92,1304
,2018-05-24 06:00,24,78.91,78.92,78.41,78.41,936
,2018-05-24 06:30,24,78.41,78.6,78.34,78.55,3078
,2018-05-24 07:00,24,78.54,78.56,78.29,78.48,2217
,2018-05-24 07:30,24,78.48,78.69,78.42,78.6,556
,2018-05-24 08:00,24,78.59,78.59,78.29,78.36,1764
,2018-05-24 08:30,24,78.36,78.63,78.33,78.58,1368
,2018-05-24 09:00,24,78.58,78.91,78.54,78.63,2148
,2018-05-24 09:30,24,78.62,78.83,78.57,78.81,831
,2018-05-24 10:00,24,78.82,78.93,78.66,78.73,966
,2018-05-24 10:30,24,78.74,78.95,78.63,78.8,1159
,2018-05-24 11:00,24,78.79,78.95,78.71,78.85,988
,2018-05-24 11:30,24,78.84,78.89,78.77,78.8,362
,2018-05-24 12:00,24,78.8,78.94,78.7,78.71,1012
,2018-05-24 12:30,24,78.71,78.87,78.63,78.69,553
,2018-05-24 13:00,24,78.68,78.7,78.37,78.52,1884
,2018-05-24 13:30,24,78.53,78.55,78.44,78.45,693
,2018-05-24 14:00,24,78.45,78.56,78.43,78.56,95
,2018-05-24 14:30,24,78.54,78.55,78.44,78.44,34
,2018-05-24 15:00,24,78.45,78.52,78.43,78.49,213
,2018-05-24 15:30,24,78.5,78.5,78.46,78.47,57
,2018-05-24 16:30,24,78.54,78.54,78.52,78.52,5
,2018-05-24 19:00,25,78.61,78.61,78.42,78.48,65
,2018-05-24 19:30,25,78.51,78.52,78.47,78.5,26
,2018-05-24 20:00,25,78.47,78.57,78.41,78.54,221
,2018-05-24 20:30,25,78.54,78.54,78.41,78.43,114
,2018-05-24 21:00,25,78.43,78.43,78.38,78.39,18
,2018-05-24 21:30,25,78.37,78.38,78.35,78.38,70
,2018-05-24 22:00,25,78.38,78.38,78.34,78.37,55
,2018-05-24 22:30,25,78.38,78.39,78.36,78.36,37
,2018-05-24 23:00,25,78.36,78.36,78.35,78.35,7
,2018-05-24 23:30,25,78.36,78.36,78.36,78.36,12
,2018-05-25 00:00,25,78.34,78.35,78.33,78.33,69
,2018-05-25 00:30,25,78.33,78.33,78.26,78.26,45
,2018-05-25 01:00,25,78.26,78.27,78.19,78.2,343
,2018-05-25 01:30,25,78.2,78.21,78.09,78.13,667
,2018-05-25 02:00,25,78.13,78.2,78.02,78.13,813
,2018-05-25 02:30,25,78.14,78.15,77.6,77.8,1950
,2018-05-25 03:00,25,77.81,77.94,77.63,77.7,2000
,2018-05-25 03:30,25,77.7,77.75,77.47,77.67,1855
,2018-05-25 04:00,25,77.67,77.74,77.44,77.44,1007
,2018-05-25 04:30,25,77.43,77.44,76.53,76.91,4061
,2018-05-25 05:00,25,76.91,77,76.77,76.83,1757
,2018-05-25 05:30,25,76.84,77.09,76.76,76.85,827
,2018-05-25 06:00,25,76.84,76.88,76.36,76.72,2091
,2018-05-25 06:30,25,76.72,76.8,76.59,76.79,712
,2018-05-25 07:00,25,76.8,76.8,76.67,76.74,457
,2018-05-25 07:30,25,76.72,76.72,76.45,76.53,1455
,2018-05-25 08:00,25,76.52,76.84,76.44,76.76,1839
,2018-05-25 08:30,25,76.75,76.75,76.58,76.71,1015
,2018-05-25 09:00,25,76.73,76.75,76.36,76.39,1004
,2018-05-25 09:30,25,76.39,76.65,76.39,76.51,1200
,2018-05-25 10:00,25,76.53,76.54,76,76.09,4590
,2018-05-25 10:30,25,76.08,76.17,75.83,75.95,4337
,2018-05-25 11:00,25,75.91,75.95,75.73,75.84,840
,2018-05-25 11:30,25,75.85,76.14,75.73,75.98,834
,2018-05-25 12:00,25,75.97,75.97,75.74,75.78,621
,2018-05-25 12:30,25,75.79,76.03,75.74,76.03,971
,2018-05-25 13:00,25,76.02,76.18,75.88,76.13,2024
,2018-05-25 13:30,25,76.13,76.17,76.01,76.06,371
,2018-05-25 14:00,25,76.07,76.1,75.86,76.03,150
,2018-05-25 14:30,25,76.06,76.12,76.02,76.02,84
,2018-05-25 15:00,25,76.01,76.02,75.87,75.96,157
,2018-05-25 15:30,25,75.98,75.98,75.84,75.84,82
,2018-05-27 17:00,28,75.85,75.85,75.38,75.58,259
,2018-05-27 17:30,28,75.57,75.73,75.57,75.72,14
,2018-05-27 18:00,28,75.69,75.69,75.53,75.62,32
,2018-05-27 18:30,28,75.63,75.71,75.6,75.7,21
,2018-05-27 19:00,28,75.74,75.74,75.66,75.68,26
,2018-05-27 19:30,28,75.7,75.7,75.37,75.38,81
,2018-05-27 20:00,28,75.39,75.42,74.99,75.05,605
,2018-05-27 20:30,28,75.04,75.04,74.22,74.6,1204
,2018-05-27 21:00,28,74.56,74.75,74.25,74.67,442
,2018-05-27 21:30,28,74.66,74.74,74.48,74.55,114
,2018-05-27 22:00,28,74.55,74.77,74.5,74.64,149
,2018-05-27 22:30,28,74.57,74.71,74.53,74.7,89
,2018-05-27 23:00,28,74.73,74.76,74.7,74.73,34
,2018-05-27 23:30,28,74.73,74.87,74.73,74.82,117
,2018-05-28 00:00,28,74.81,74.85,74.81,74.85,12
,2018-05-28 00:30,28,74.83,74.93,74.82,74.82,101
,2018-05-28 01:00,28,74.82,75.09,74.82,75.09,221
,2018-05-28 01:30,28,75.11,75.51,75.1,75.41,500
,2018-05-28 02:00,28,75.39,75.44,74.96,75.25,281
,2018-05-28 02:30,28,75.23,75.27,74.94,75.06,293
,2018-05-28 03:00,28,75.06,75.14,74.81,75.08,659
,2018-05-28 03:30,28,75.07,75.25,75.07,75.15,351
,2018-05-28 04:00,28,75.15,75.27,75.06,75.2,248
,2018-05-28 04:30,28,75.21,75.27,75.06,75.11,176
,2018-05-28 05:00,28,75.08,75.1,75,75.06,345
,2018-05-28 05:30,28,75.05,75.11,74.95,74.95,257
,2018-05-28 06:00,28,74.96,75.04,74.92,74.97,49
,2018-05-28 06:30,28,74.94,75.06,74.94,75.03,50
,2018-05-28 07:00,28,75.01,75.23,75,75.13,226
,2018-05-28 07:30,28,75.15,75.16,74.98,75.06,125
,2018-05-28 08:00,28,75.05,75.12,74.74,74.77,541
,2018-05-28 08:30,28,74.8,74.97,74.62,74.95,657
,2018-05-28 09:00,28,74.97,75.38,74.92,75.17,867
,2018-05-28 09:30,28,75.2,75.28,74.8,74.97,780
,2018-05-28 10:00,28,74.98,75.14,74.9,75.12,314
,2018-05-28 10:30,28,75.11,75.12,74.85,75.05,290
,2018-05-28 11:00,28,75.02,75.22,74.97,75.22,111
,2018-05-28 11:30,28,75.27,75.28,74.95,74.99,311
,2018-05-28 12:00,28,75.02,75.07,74.98,75.02,52
,2018-05-28 19:00,29,75.42,75.62,75.3,75.53,156
,2018-05-28 19:30,29,75.52,75.52,75.31,75.34,27
,2018-05-28 20:00,29,75.32,75.35,75.1,75.17,68
,2018-05-28 20:30,29,75.16,75.34,75.16,75.26,30
,2018-05-28 21:00,29,75.25,75.51,75.25,75.41,125
,2018-05-28 21:30,29,75.34,75.44,75.27,75.33,24
,2018-05-28 22:00,29,75.33,75.36,75.24,75.3,37
,2018-05-28 22:30,29,75.32,75.34,75.24,75.34,19
,2018-05-28 23:00,29,75.37,75.39,75.34,75.39,17
,2018-05-28 23:30,29,75.37,75.37,75.33,75.33,7
,2018-05-29 00:00,29,75.34,75.34,75.34,75.34,1
,2018-05-29 00:30,29,75.29,75.3,75.12,75.26,56
,2018-05-29 01:00,29,75.31,75.44,75.23,75.26,187
,2018-05-29 01:30,29,75.26,75.28,75.12,75.18,76
,2018-05-29 02:00,29,75.17,75.41,75.12,75.41,191
,2018-05-29 02:30,29,75.36,75.4,75.15,75.19,556
,2018-05-29 03:00,29,75.21,75.37,75.06,75.07,1353
,2018-05-29 03:30,29,75.08,75.13,74.93,75.02,769
,2018-05-29 04:00,29,74.99,75.17,74.92,75.13,551
,2018-05-29 04:30,29,75.13,75.39,75.07,75.32,541
,2018-05-29 05:00,29,75.33,75.69,75.33,75.42,1029
,2018-05-29 05:30,29,75.43,75.48,75.29,75.47,244
,2018-05-29 06:00,29,75.49,75.58,75.4,75.46,608
,2018-05-29 06:30,29,75.45,75.63,75.4,75.61,506
,2018-05-29 07:00,29,75.6,75.88,75.55,75.87,915
,2018-05-29 07:30,29,75.83,75.91,75.75,75.84,735
,2018-05-29 08:00,29,75.83,75.85,75.53,75.7,1258
,2018-05-29 08:30,29,75.7,75.73,75.45,75.54,1097
,2018-05-29 09:00,29,75.53,75.72,75.38,75.44,978
,2018-05-29 09:30,29,75.44,75.46,75.2,75.23,1089
,2018-05-29 10:00,29,75.25,75.46,74.91,75,2663
,2018-05-29 10:30,29,74.99,75.06,74.58,74.64,2239
,2018-05-29 11:00,29,74.59,74.82,74.43,74.74,2237
,2018-05-29 11:30,29,74.74,74.87,74.66,74.76,737
,2018-05-29 12:00,29,74.77,74.95,74.67,74.88,528
,2018-05-29 12:30,29,74.9,75.14,74.87,75.12,727
,2018-05-29 13:00,29,75.11,75.33,75.05,75.24,2148
,2018-05-29 13:30,29,75.23,75.27,75.09,75.12,687
,2018-05-29 14:00,29,75.12,75.21,75.11,75.17,183
,2018-05-29 14:30,29,75.19,75.25,75.17,75.18,321
,2018-05-29 15:00,29,75.21,75.25,75.2,75.21,43
,2018-05-29 15:30,29,75.2,75.26,75.19,75.26,67
,2018-05-29 16:00,29,75.25,75.32,75.25,75.31,10
,2018-05-29 16:30,29,75.3,75.3,75.3,75.3,1
,2018-05-29 19:00,30,75.18,75.25,75.12,75.16,47
,2018-05-29 19:30,30,75.12,75.17,75.06,75.17,59
,2018-05-29 20:00,30,75.14,75.14,74.63,74.69,562
,2018-05-29 20:30,30,74.69,74.85,74.65,74.82,414
,2018-05-29 21:00,30,74.83,74.9,74.77,74.86,96
,2018-05-29 21:30,30,74.84,74.84,74.72,74.74,221
,2018-05-29 22:00,30,74.77,74.78,74.73,74.77,10
,2018-05-29 22:30,30,74.79,74.79,74.74,74.79,117
,2018-05-29 23:00,30,74.8,74.87,74.8,74.87,36
,2018-05-29 23:30,30,74.91,75.1,74.91,75.06,72
,2018-05-30 00:00,30,75.08,75.09,74.98,74.98,61
,2018-05-30 00:30,30,74.99,74.99,74.81,74.91,221
,2018-05-30 01:00,30,74.91,75.25,74.91,75.21,191
,2018-05-30 01:30,30,75.2,75.2,75.09,75.18,116
,2018-05-30 02:00,30,75.17,75.19,75.02,75.08,391
,2018-05-30 02:30,30,75.08,75.26,75.06,75.24,375
,2018-05-30 03:00,30,75.24,75.32,75.03,75.32,1132
,2018-05-30 03:30,30,75.3,75.35,75.16,75.34,1078
,2018-05-30 04:00,30,75.33,75.62,75.3,75.62,1005
,2018-05-30 04:30,30,75.62,75.74,75.56,75.65,964
,2018-05-30 05:00,30,75.65,75.67,75.39,75.43,904
,2018-05-30 05:30,30,75.44,75.51,75.36,75.49,632
,2018-05-30 06:00,30,75.49,75.77,75.43,75.74,406
,2018-05-30 06:30,30,75.75,75.88,75.71,75.87,670
,2018-05-30 07:00,30,75.88,76.06,75.83,75.91,789
,2018-05-30 07:30,30,75.92,76.09,75.76,75.86,1214
,2018-05-30 08:00,30,75.85,76.11,75.65,76.03,3968
,2018-05-30 08:30,30,76.04,76.39,76,76.17,2405
,2018-05-30 09:00,30,76.18,76.52,76.04,76.42,2351
,2018-05-30 09:30,30,76.43,76.97,76.33,76.97,3149
,2018-05-30 10:00,30,76.96,77.09,76.71,76.79,4381
,2018-05-30 10:30,30,76.79,77.15,76.75,77.11,2319
,2018-05-30 11:00,30,77.11,77.3,76.99,77.28,1647
,2018-05-30 11:30,30,77.27,77.34,77.05,77.14,1189
,2018-05-30 12:00,30,77.13,77.19,77.02,77.04,648
,2018-05-30 12:30,30,77.03,77.2,77.02,77.14,529
,2018-05-30 13:00,30,77.15,77.45,77.12,77.43,3189
,2018-05-30 13:30,30,77.38,77.59,77.36,77.44,1122
,2018-05-30 14:00,30,77.46,77.56,77.46,77.53,231
,2018-05-30 14:30,30,77.54,77.63,77.5,77.63,193
,2018-05-30 15:00,30,77.63,77.63,77.49,77.49,73
,2018-05-30 15:30,30,77.49,77.63,77.29,77.32,641
,2018-05-30 16:00,30,77.4,77.4,77.4,77.4,2
,2018-05-30 16:30,30,77.5,77.53,77.5,77.53,6
,2018-05-30 19:00,31,77.3,77.32,77.11,77.18,142
,2018-05-30 19:30,31,77.16,77.18,77.13,77.18,17
,2018-05-30 20:00,31,77.15,77.15,77.04,77.07,130
,2018-05-30 20:30,31,77.06,77.26,77.06,77.14,140
,2018-05-30 21:00,31,77.13,77.24,77.13,77.15,76
,2018-05-30 21:30,31,77.13,77.29,77.13,77.25,282
,2018-05-30 22:00,31,77.27,77.28,77.1,77.1,135
,2018-05-30 22:30,31,77.08,77.18,77.07,77.1,206
,2018-05-30 23:00,31,77.12,77.15,77.12,77.12,6
,2018-05-30 23:30,31,77.13,77.2,77.12,77.14,37
,2018-05-31 00:00,31,77.15,77.23,77.15,77.21,15
,2018-05-31 00:30,31,77.24,77.29,77.15,77.27,209
,2018-05-31 01:00,31,77.27,77.27,77.04,77.06,304
,2018-05-31 01:30,31,77.06,77.06,76.92,76.95,230
,2018-05-31 02:00,31,76.96,77.12,76.9,77.12,466
,2018-05-31 02:30,31,77.13,77.23,77.02,77.21,494
,2018-05-31 03:00,31,77.21,77.28,77.1,77.17,1277
,2018-05-31 03:30,31,77.16,77.21,76.99,77.02,890
,2018-05-31 04:00,31,77.03,77.14,76.94,77.02,984
,2018-05-31 04:30,31,77.02,77.05,76.87,76.93,1157
,2018-05-31 05:00,31,76.92,77.06,76.86,76.99,371
,2018-05-31 05:30,31,77.01,77.17,77,77.09,453
,2018-05-31 06:00,31,77.12,77.3,77.05,77.24,951
,2018-05-31 06:30,31,77.24,77.57,77.2,77.49,2075
,2018-05-31 07:00,31,77.5,77.57,77.29,77.51,1519
,2018-05-31 07:30,31,77.5,77.87,77.45,77.78,2615
,2018-05-31 08:00,31,77.76,78.26,77.47,78.2,4464
,2018-05-31 08:30,31,78.18,78.22,77.89,77.89,2890
,2018-05-31 09:00,31,77.88,78.01,77.77,77.86,1742
,2018-05-31 09:30,31,77.87,78.06,77.8,78.06,987
,2018-05-31 10:00,31,78.06,78.8,77.55,77.57,6152
,2018-05-31 10:30,31,77.5,77.65,77.32,77.5,2464
,2018-05-31 11:00,31,77.49,77.84,77.35,77.67,1830
,2018-05-31 11:30,31,77.67,77.77,77.44,77.54,890
,2018-05-31 12:00,31,77.54,77.55,76.95,76.96,1711
,2018-05-31 12:30,31,76.96,77.17,76.84,76.89,1140
,2018-05-31 13:00,31,76.89,77.4,76.66,77.13,3569
,2018-05-31 13:30,31,77.15,77.58,77.13,77.52,535
,2018-05-31 14:00,31,77.54,77.54,77.37,77.41,195
,2018-05-31 14:30,31,77.41,77.43,77.35,77.36,169
,2018-05-31 15:00,31,77.37,77.45,77.25,77.42,127
,2018-05-31 15:30,31,77.44,77.51,77.34,77.51,155
,2018-05-31 16:00,31,77.39,77.39,77.31,77.31,24
,2018-05-31 16:30,31,77.3,77.3,77.25,77.25,10
,2018-05-31 19:00,1,77.44,77.47,77.29,77.31,54
,2018-05-31 19:30,1,77.34,77.35,77.26,77.3,119
,2018-05-31 20:00,1,77.28,77.35,77.24,77.26,73
,2018-05-31 20:30,1,77.25,77.26,77.23,77.24,9
,2018-05-31 21:00,1,77.2,77.25,77.14,77.22,38
,2018-05-31 21:30,1,77.18,77.21,77.18,77.21,35
,2018-05-31 22:00,1,77.21,77.24,77.09,77.09,192
,2018-05-31 22:30,1,77.07,77.11,77.07,77.08,31
,2018-05-31 23:00,1,77.1,77.17,77.1,77.16,17
,2018-05-31 23:30,1,77.16,77.17,77.16,77.16,10
,2018-06-01 00:00,1,77.18,77.18,77.06,77.09,102
,2018-06-01 00:30,1,77.09,77.14,77.06,77.12,31
,2018-06-01 01:00,1,77.14,77.27,77.14,77.27,97
,2018-06-01 01:30,1,77.27,77.51,77.24,77.49,141
,2018-06-01 02:00,1,77.48,77.48,77.29,77.31,268
,2018-06-01 02:30,1,77.29,77.38,77.16,77.3,1279
,2018-06-01 03:00,1,77.28,77.48,77.27,77.32,1345
,2018-06-01 03:30,1,77.32,77.42,77.26,77.35,1752
,2018-06-01 04:00,1,77.36,77.63,77.32,77.49,1210
,2018-06-01 04:30,1,77.49,77.61,77.18,77.26,885
,2018-06-01 05:00,1,77.3,77.37,77.21,77.23,990
,2018-06-01 05:30,1,77.22,77.57,77.21,77.54,1076
,2018-06-01 06:00,1,77.54,77.57,77.38,77.41,491
,2018-06-01 06:30,1,77.41,77.47,77.12,77.21,474
,2018-06-01 07:00,1,77.22,77.26,76.52,76.69,2256
,2018-06-01 07:30,1,76.63,76.92,76.6,76.79,997
,2018-06-01 08:00,1,76.8,76.96,76.51,76.62,2205
,2018-06-01 08:30,1,76.61,76.69,76.44,76.51,3080
,2018-06-01 09:00,1,76.5,76.62,76.28,76.54,1765
,2018-06-01 09:30,1,76.54,76.64,76.25,76.53,2931
,2018-06-01 10:00,1,76.54,76.59,76.09,76.13,2662
,2018-06-01 10:30,1,76.14,76.52,76.06,76.41,3412
,2018-06-01 11:00,1,76.41,76.51,76.26,76.47,1495
,2018-06-01 11:30,1,76.47,76.87,76.4,76.86,1625
,2018-06-01 12:00,1,76.89,76.9,76.65,76.74,984
,2018-06-01 12:30,1,76.74,76.85,76.65,76.76,960
,2018-06-01 13:00,1,76.76,76.84,76.45,76.47,1955
,2018-06-01 13:30,1,76.47,76.55,76.43,76.46,831
,2018-06-01 14:00,1,76.46,76.47,76.39,76.39,441
,2018-06-01 14:30,1,76.38,76.39,76.23,76.25,331
,2018-06-01 15:00,1,76.24,76.46,76.23,76.41,316
,2018-06-01 15:30,1,76.42,76.42,76.28,76.28,51
,2018-06-01 16:00,1,76.47,76.47,76.47,76.47,3
,2018-06-03 17:00,4,76.3,76.39,76.22,76.23,67
,2018-06-03 17:30,4,76.23,76.25,76.2,76.2,16
,2018-06-03 18:30,4,76.24,76.24,76.21,76.21,6
,2018-06-03 19:00,4,76.24,76.38,76.24,76.37,47
,2018-06-03 19:30,4,76.36,76.43,76.34,76.37,17
,2018-06-03 20:00,4,76.34,76.45,76.25,76.32,125
,2018-06-03 20:30,4,76.37,76.45,76.37,76.39,75
,2018-06-03 21:00,4,76.39,76.39,76.33,76.39,90
,2018-06-03 21:30,4,76.39,76.4,76.21,76.27,159
,2018-06-03 22:00,4,76.26,76.31,76.22,76.24,72
,2018-06-03 22:30,4,76.28,76.28,76.22,76.24,11
,2018-06-03 23:00,4,76.23,76.23,76.21,76.23,14
,2018-06-03 23:30,4,76.2,76.2,76.13,76.15,161
,2018-06-04 00:00,4,76.15,76.17,76.14,76.15,156
,2018-06-04 00:30,4,76.16,76.21,76.14,76.14,204
,2018-06-04 01:00,4,76.14,76.28,76.14,76.24,139
,2018-06-04 01:30,4,76.25,76.46,76.2,76.45,172
,2018-06-04 02:00,4,76.42,76.67,76.39,76.54,351
,2018-06-04 02:30,4,76.52,76.57,76.31,76.35,471
,2018-06-04 03:00,4,76.35,76.55,76.28,76.53,845
,2018-06-04 03:30,4,76.53,76.58,76.28,76.35,1179
,2018-06-04 04:00,4,76.37,76.43,76.11,76.31,689
,2018-06-04 04:30,4,76.29,76.29,75.99,75.99,995
,2018-06-04 05:00,4,76,76,75.55,75.56,1402
,2018-06-04 05:30,4,75.55,75.59,75.32,75.49,1799
,2018-06-04 06:00,4,75.49,75.73,75.49,75.66,528
,2018-06-04 06:30,4,75.66,75.8,75.56,75.71,533
,2018-06-04 07:00,4,75.72,75.9,75.7,75.84,694
,2018-06-04 07:30,4,75.83,76.19,75.56,75.95,2615
,2018-06-04 08:00,4,75.94,76.34,75.92,76.13,2873
,2018-06-04 08:30,4,76.14,76.19,75.9,75.96,961
,2018-06-04 09:00,4,75.96,76.02,75.49,75.61,2194
,2018-06-04 09:30,4,75.63,75.91,75.4,75.42,2155
,2018-06-04 10:00,4,75.43,75.51,75.07,75.07,4563
,2018-06-04 10:30,4,75.08,75.61,75.01,75.42,3758
,2018-06-04 11:00,4,75.44,75.68,75.32,75.56,1484
,2018-06-04 11:30,4,75.53,75.58,75.37,75.41,720
,2018-06-04 12:00,4,75.43,75.44,75.15,75.32,509
,2018-06-04 12:30,4,75.32,75.36,75.14,75.18,491
,2018-06-04 13:00,4,75.19,75.33,75.05,75.09,1655
,2018-06-04 13:30,4,75.09,75.18,75.01,75.13,722
,2018-06-04 14:00,4,75.14,75.24,75.12,75.15,254
,2018-06-04 14:30,4,75.15,75.21,75.1,75.12,121
,2018-06-04 15:00,4,75.13,75.17,75.03,75.11,503
,2018-06-04 15:30,4,75.11,75.23,75.11,75.23,123
,2018-06-04 16:00,4,75.18,75.29,75.14,75.28,35
,2018-06-04 16:30,4,75.25,75.25,75.24,75.24,4
,2018-06-04 19:00,5,75.21,75.3,75.2,75.26,91
,2018-06-04 19:30,5,75.28,75.31,75.23,75.26,54
,2018-06-04 20:00,5,75.27,75.45,75.27,75.41,144
,2018-06-04 20:30,5,75.36,75.53,75.33,75.33,75
,2018-06-04 21:00,5,75.32,75.33,75.3,75.31,21
,2018-06-04 21:30,5,75.28,75.31,75.24,75.24,33
,2018-06-04 22:00,5,75.21,75.27,75.15,75.25,206
,2018-06-04 22:30,5,75.27,75.31,75.27,75.31,9
,2018-06-04 23:00,5,75.35,75.39,75.32,75.34,74
,2018-06-04 23:30,5,75.33,75.33,75.2,75.21,52
,2018-06-05 00:00,5,75.2,75.24,75.2,75.24,29
,2018-06-05 00:30,5,75.29,75.3,75.16,75.19,54
,2018-06-05 01:00,5,75.19,75.27,75.19,75.19,20
,2018-06-05 01:30,5,75.2,75.47,75.2,75.45,485
,2018-06-05 02:00,5,75.45,75.46,75.32,75.41,341
,2018-06-05 02:30,5,75.42,75.52,75.38,75.44,589
,2018-06-05 03:00,5,75.44,75.5,75.28,75.42,875
,2018-06-05 03:30,5,75.41,75.48,75.01,75.01,2402
,2018-06-05 04:00,5,75.01,75.06,74.91,75.04,1633
,2018-06-05 04:30,5,75.03,75.06,74.34,74.43,2498
,2018-06-05 05:00,5,74.44,74.55,73.98,74.09,2919
,2018-06-05 05:30,5,74.11,74.31,74,74.15,1933
,2018-06-05 06:00,5,74.15,74.27,73.88,73.95,1836
,2018-06-05 06:30,5,73.93,73.93,73.71,73.8,2078
,2018-06-05 07:00,5,73.81,73.97,73.76,73.92,1091
,2018-06-05 07:30,5,73.91,74.34,73.87,74.28,1692
,2018-06-05 08:00,5,74.28,74.53,73.92,74.03,2547
,2018-06-05 08:30,5,74.02,74.02,73.69,73.93,1701
,2018-06-05 09:00,5,73.92,74.18,73.77,74.03,2952
,2018-06-05 09:30,5,74.02,74.25,73.9,74.23,1274
,2018-06-05 10:00,5,74.2,74.47,74,74.29,2837
,2018-06-05 10:30,5,74.29,74.39,74,74.2,1655
,2018-06-05 11:00,5,74.19,74.7,74.19,74.65,1602
,2018-06-05 11:30,5,74.64,74.87,74.58,74.58,2193
,2018-06-05 12:00,5,74.6,75,74.58,74.7,1423
,2018-06-05 12:30,5,74.7,74.92,74.55,74.92,809
,2018-06-05 13:00,5,74.91,75.16,74.86,75.09,1718
,2018-06-05 13:30,5,75.09,75.11,74.86,74.89,953
,2018-06-05 14:00,5,74.85,74.85,74.71,74.72,131
,2018-06-05 14:30,5,74.72,74.8,74.7,74.79,223
,2018-06-05 15:00,5,74.77,74.77,74.7,74.72,103
,2018-06-05 15:30,5,74.7,74.85,74.5,74.82,394
,2018-06-05 16:00,5,74.83,74.87,74.83,74.85,8
,2018-06-05 16:30,5,74.76,74.76,74.76,74.76,96
,2018-06-05 19:00,6,74.9,75.14,74.9,75.08,212
,2018-06-05 19:30,6,75.1,75.13,75.06,75.1,32
,2018-06-05 20:00,6,75.11,75.15,75.04,75.1,159
,2018-06-05 20:30,6,75.14,75.17,75.07,75.17,34
,2018-06-05 21:00,6,75.14,75.18,75.1,75.16,191
,2018-06-05 21:30,6,75.15,75.15,75.04,75.12,266
,2018-06-05 22:00,6,75.13,75.19,75.11,75.18,227
,2018-06-05 22:30,6,75.18,75.42,75.18,75.39,301
,2018-06-05 23:00,6,75.38,75.38,75.35,75.37,38
,2018-06-05 23:30,6,75.39,75.39,75.37,75.39,33
,2018-06-06 00:00,6,75.39,75.61,75.38,75.6,340
,2018-06-06 00:30,6,75.61,75.76,75.58,75.62,679
,2018-06-06 01:00,6,75.61,75.88,75.56,75.86,905
,2018-06-06 01:30,6,75.86,75.96,75.77,75.82,626
,2018-06-06 02:00,6,75.8,75.81,75.61,75.63,581
,2018-06-06 02:30,6,75.63,75.84,75.48,75.83,1317
,2018-06-06 03:00,6,75.82,75.82,75.53,75.54,1083
,2018-06-06 03:30,6,75.54,75.67,75.29,75.3,2360
,2018-06-06 04:00,6,75.32,75.4,75.16,75.38,1220
,2018-06-06 04:30,6,75.39,75.44,75.18,75.32,744
,2018-06-06 05:00,6,75.35,75.62,75.35,75.5,1100
,2018-06-06 05:30,6,75.5,75.5,75.08,75.1,579
,2018-06-06 06:00,6,75.1,75.11,74.98,75.05,546
,2018-06-06 06:30,6,75.05,75.23,74.93,75.11,1509
,2018-06-06 07:00,6,75.13,75.14,74.7,74.74,1101
,2018-06-06 07:30,6,74.74,74.76,74.57,74.71,1462
,2018-06-06 08:00,6,74.67,74.86,74.62,74.8,1375
,2018-06-06 08:30,6,74.8,74.99,74.72,74.75,856
,2018-06-06 09:00,6,74.79,75.19,74.74,75.13,1739
,2018-06-06 09:30,6,75.13,75.24,74.16,74.46,3445
,2018-06-06 10:00,6,74.49,74.81,74.39,74.52,3312
,2018-06-06 10:30,6,74.54,74.97,74.51,74.75,2823
,2018-06-06 11:00,6,74.78,74.81,74.55,74.64,1152
,2018-06-06 11:30,6,74.65,74.71,74.52,74.59,1212
,2018-06-06 12:00,6,74.59,74.81,74.53,74.8,917
,2018-06-06 12:30,6,74.79,74.92,74.73,74.9,862
,2018-06-06 13:00,6,74.88,75,74.75,74.97,2782
,2018-06-06 13:30,6,74.95,75.1,74.92,75.04,691
,2018-06-06 14:00,6,75.04,75.23,75.04,75.21,101
,2018-06-06 14:30,6,75.23,75.41,75.21,75.39,774
,2018-06-06 15:00,6,75.39,75.46,75.31,75.35,194
,2018-06-06 15:30,6,75.35,75.4,75.29,75.33,124
,2018-06-06 16:00,6,75.28,75.38,75.28,75.38,9
,2018-06-06 16:30,6,75.28,75.4,75.28,75.4,5
,2018-06-06 19:00,7,75.41,75.47,75.4,75.46,20
,2018-06-06 19:30,7,75.46,75.47,75.35,75.37,155
,2018-06-06 20:00,7,75.37,75.37,75.01,75.05,356
,2018-06-06 20:30,7,75.06,75.13,75.01,75.12,312
,2018-06-06 21:00,7,75.1,75.32,75.08,75.32,71
,2018-06-06 21:30,7,75.3,75.3,75.19,75.27,185
,2018-06-06 22:00,7,75.29,75.32,75.15,75.22,294
,2018-06-06 22:30,7,75.25,75.29,75.25,75.29,44
,2018-06-06 23:00,7,75.28,75.38,75.28,75.34,62
,2018-06-06 23:30,7,75.36,75.56,75.33,75.53,169
,2018-06-07 00:00,7,75.43,75.45,75.39,75.45,37
,2018-06-07 00:30,7,75.45,75.52,75.39,75.51,123
,2018-06-07 01:00,7,75.51,75.52,75.36,75.45,212
,2018-06-07 01:30,7,75.44,75.52,75.35,75.43,179
,2018-06-07 02:00,7,75.42,75.55,75.38,75.51,792
,2018-06-07 02:30,7,75.49,75.52,75.33,75.47,692
,2018-06-07 03:00,7,75.46,75.5,75.17,75.4,1412
,2018-06-07 03:30,7,75.4,75.4,75.15,75.18,1815
,2018-06-07 04:00,7,75.19,75.31,75.19,75.29,622
,2018-06-07 04:30,7,75.31,75.5,75.25,75.47,1167
,2018-06-07 05:00,7,75.47,75.55,75.37,75.52,855
,2018-06-07 05:30,7,75.51,75.84,75.5,75.81,1200
,2018-06-07 06:00,7,75.82,76.18,75.81,76.05,1746
,2018-06-07 06:30,7,76.05,76.13,75.93,75.94,1164
,2018-06-07 07:00,7,75.95,75.95,75.77,75.89,1204
,2018-06-07 07:30,7,75.9,75.9,75.75,75.76,1474
,2018-06-07 08:00,7,75.76,75.87,75.57,75.77,1972
,2018-06-07 08:30,7,75.77,76.08,75.66,75.91,3353
,2018-06-07 09:00,7,75.91,76.2,75.89,76.17,2248
,2018-06-07 09:30,7,76.17,76.59,76.07,76.37,5218
,2018-06-07 10:00,7,76.4,76.68,76.29,76.52,6006
,2018-06-07 10:30,7,76.52,76.66,76.3,76.58,2693
,2018-06-07 11:00,7,76.6,76.68,76.41,76.63,1532
,2018-06-07 11:30,7,76.65,76.82,76.6,76.67,1580
,2018-06-07 12:00,7,76.67,76.82,76.54,76.71,1660
,2018-06-07 12:30,7,76.72,76.75,76.54,76.63,1626
,2018-06-07 13:00,7,76.64,77.03,76.57,76.94,3767
,2018-06-07 13:30,7,76.93,77.02,76.86,76.99,1714
,2018-06-07 14:00,7,76.99,76.99,76.83,76.86,369
,2018-06-07 14:30,7,76.88,77,76.8,76.96,397
,2018-06-07 15:00,7,76.96,77.01,76.91,76.97,77
,2018-06-07 15:30,7,76.99,77.01,76.95,76.98,169
,2018-06-07 16:00,7,76.96,77.01,76.96,77.01,15
,2018-06-07 16:30,7,76.98,77.12,76.98,77.02,42
,2018-06-07 19:00,8,77.1,77.24,77.09,77.11,37
,2018-06-07 19:30,8,77.14,77.14,77.09,77.1,19
,2018-06-07 20:00,8,77.09,77.1,76.92,76.95,416
,2018-06-07 20:30,8,76.95,76.98,76.86,76.97,95
,2018-06-07 21:00,8,76.95,76.96,76.87,76.93,45
,2018-06-07 21:30,8,76.91,76.98,76.91,76.96,114
,2018-06-07 22:00,8,76.94,76.94,76.85,76.85,29
,2018-06-07 22:30,8,76.88,76.88,76.84,76.86,37
,2018-06-07 23:00,8,76.9,76.9,76.9,76.9,1
,2018-06-07 23:30,8,76.91,76.92,76.79,76.79,18
,2018-06-08 00:00,8,76.78,76.78,76.69,76.75,92
,2018-06-08 00:30,8,76.76,76.76,76.63,76.69,191
,2018-06-08 01:00,8,76.7,76.71,76.48,76.55,511
,2018-06-08 01:30,8,76.56,76.64,76.4,76.41,570
,2018-06-08 02:00,8,76.42,76.64,76.41,76.6,349
,2018-06-08 02:30,8,76.57,76.65,76.47,76.65,623
,2018-06-08 03:00,8,76.66,76.78,76.48,76.57,1765
,2018-06-08 03:30,8,76.59,76.71,76.53,76.65,1262
,2018-06-08 04:00,8,76.64,76.66,76.5,76.63,915
,2018-06-08 04:30,8,76.61,76.71,76.48,76.48,813
,2018-06-08 05:00,8,76.49,76.49,76.2,76.47,1420
,2018-06-08 05:30,8,76.47,76.47,76.33,76.35,445
,2018-06-08 06:00,8,76.34,76.49,76.27,76.38,550
,2018-06-08 06:30,8,76.35,76.37,76.12,76.14,903
,2018-06-08 07:00,8,76.15,76.53,76.15,76.48,1572
,2018-06-08 07:30,8,76.51,76.65,76.44,76.51,717
,2018-06-08 08:00,8,76.5,76.71,76.47,76.52,1494
,2018-06-08 08:30,8,76.52,76.62,76.28,76.45,1920
,2018-06-08 09:00,8,76.46,76.7,76.45,76.59,1395
,2018-06-08 09:30,8,76.57,76.61,76.02,76.11,1588
,2018-06-08 10:00,8,76.1,76.3,75.85,76.25,3052
,2018-06-08 10:30,8,76.27,76.37,76.14,76.2,1374
,2018-06-08 11:00,8,76.21,76.3,76.09,76.23,528
,2018-06-08 11:30,8,76.23,76.43,76.2,76.27,708
,2018-06-08 12:00,8,76.28,76.42,76.27,76.42,786
,2018-06-08 12:30,8,76.4,76.51,76.36,76.51,503
,2018-06-08 13:00,8,76.51,76.66,76.14,76.17,4779
,2018-06-08 13:30,8,76.18,76.2,76.04,76.12,794
,2018-06-08 14:00,8,76.11,76.16,76.1,76.14,155
,2018-06-08 14:30,8,76.14,76.18,76.1,76.15,420
,2018-06-08 15:00,8,76.15,76.17,76.1,76.1,421
,2018-06-08 15:30,8,76.11,76.17,76.09,76.15,122
,2018-06-08 16:00,8,76.16,76.16,76.16,76.16,1
,2018-06-10 17:00,11,76.08,76.13,75.94,76.01,81
,2018-06-10 18:00,11,76,76,75.96,75.96,6
,2018-06-10 18:30,11,75.96,76.02,75.91,76.02,64
,2018-06-10 19:00,11,76.01,76.15,76.01,76.07,51
,2018-06-10 19:30,11,76.12,76.13,76.09,76.09,28
,2018-06-10 20:00,11,76.14,76.32,76.14,76.14,81
,2018-06-10 20:30,11,76.16,76.2,76.15,76.18,29
,2018-06-10 21:00,11,76.21,76.24,76.2,76.23,22
,2018-06-10 21:30,11,76.23,76.33,76.22,76.28,127
,2018-06-10 22:00,11,76.29,76.29,76.23,76.23,6
,2018-06-10 22:30,11,76.23,76.24,76.23,76.23,15
,2018-06-10 23:00,11,76.23,76.23,75.94,76.02,117
,2018-06-10 23:30,11,76.06,76.06,75.94,75.97,26
,2018-06-11 00:00,11,75.97,75.97,75.9,75.9,77
,2018-06-11 00:30,11,75.95,76.02,75.86,75.89,241
,2018-06-11 01:00,11,75.87,76.03,75.83,75.94,320
,2018-06-11 01:30,11,75.95,75.95,75.69,75.74,285
,2018-06-11 02:00,11,75.74,75.83,75.58,75.76,583
,2018-06-11 02:30,11,75.77,75.91,75.71,75.89,1090
,2018-06-11 03:00,11,75.89,76.2,75.81,76.14,1491
,2018-06-11 03:30,11,76.14,76.25,76.05,76.13,1648
,2018-06-11 04:00,11,76.15,76.17,75.87,75.87,1094
,2018-06-11 04:30,11,75.87,75.94,75.58,75.58,1126
,2018-06-11 05:00,11,75.56,75.59,75.29,75.44,1338
,2018-06-11 05:30,11,75.45,75.52,75.32,75.39,430
,2018-06-11 06:00,11,75.39,75.58,75.27,75.52,336
,2018-06-11 06:30,11,75.48,75.6,75.48,75.55,197
,2018-06-11 07:00,11,75.54,75.66,75.48,75.64,463
,2018-06-11 07:30,11,75.61,75.74,75.51,75.52,707
,2018-06-11 08:00,11,75.53,75.61,75.4,75.57,1043
,2018-06-11 08:30,11,75.57,75.65,75.48,75.58,620
,2018-06-11 09:00,11,75.57,76.31,75.57,76.27,2867
,2018-06-11 09:30,11,76.28,76.28,75.62,75.69,3258
,2018-06-11 10:00,11,75.7,76.36,75.67,76.18,3261
,2018-06-11 10:30,11,76.19,76.54,76.08,76.38,2287
,2018-06-11 11:00,11,76.41,76.41,76.22,76.23,396
,2018-06-11 11:30,11,76.25,76.3,76.08,76.2,305
,2018-06-11 12:00,11,76.24,76.42,76.23,76.38,486
,2018-06-11 12:30,11,76.4,76.51,76.34,76.36,718
,2018-06-11 13:00,11,76.37,76.41,76.04,76.22,5222
,2018-06-11 13:30,11,76.21,76.24,76.16,76.19,639
,2018-06-11 14:00,11,76.19,76.19,76.11,76.14,147
,2018-06-11 14:30,11,76.14,76.14,76.08,76.1,176
,2018-06-11 15:00,11,76.1,76.11,76.09,76.11,15
,2018-06-11 15:30,11,76.1,76.15,76.09,76.15,56
,2018-06-11 16:00,11,76.14,76.19,76.09,76.19,20
,2018-06-11 16:30,11,76.17,76.17,76.17,76.17,2
,2018-06-11 19:00,12,76.2,76.27,76.2,76.22,9
,2018-06-11 19:30,12,76.17,76.17,76.13,76.13,3
,2018-06-11 20:00,12,76.16,76.2,76.03,76.18,66
,2018-06-11 20:30,12,76.12,76.34,76.11,76.27,57
,2018-06-11 21:00,12,76.28,76.35,76.24,76.24,24
,2018-06-11 21:30,12,76.23,76.26,76.19,76.2,215
,2018-06-11 22:00,12,76.2,76.2,76.04,76.18,170
,2018-06-11 22:30,12,76.16,76.21,76.16,76.21,23
,2018-06-11 23:00,12,76.22,76.23,76.17,76.17,9
,2018-06-11 23:30,12,76.18,76.21,76.18,76.21,28
,2018-06-12 00:00,12,76.2,76.28,76.18,76.18,38
,2018-06-12 00:30,12,76.19,76.29,76.18,76.27,22
,2018-06-12 01:00,12,76.27,76.28,76.16,76.26,121
,2018-06-12 01:30,12,76.29,76.56,76.27,76.53,918
,2018-06-12 02:00,12,76.54,76.56,76.43,76.49,430
,2018-06-12 02:30,12,76.48,76.67,76.45,76.66,801
,2018-06-12 03:00,12,76.64,76.78,76.53,76.58,1067
,2018-06-12 03:30,12,76.57,76.57,76.15,76.33,2290
,2018-06-12 04:00,12,76.35,76.39,76.19,76.28,436
,2018-06-12 04:30,12,76.31,76.46,76.27,76.44,582
,2018-06-12 05:00,12,76.46,76.48,76.35,76.42,331
,2018-06-12 05:30,12,76.4,76.55,75.69,75.83,1678
,2018-06-12 06:00,12,75.82,75.94,75.73,75.9,1669
,2018-06-12 06:30,12,75.92,76.04,75.83,75.88,1257
,2018-06-12 07:00,12,75.89,76.05,75.83,75.88,711
,2018-06-12 07:30,12,75.88,76,75.6,75.72,1322
,2018-06-12 08:00,12,75.71,75.88,75.67,75.88,1697
,2018-06-12 08:30,12,75.87,76.08,75.7,76.01,2767
,2018-06-12 09:00,12,76,76.08,75.86,76.02,1848
,2018-06-12 09:30,12,76.01,76.44,75.98,76.36,3384
,2018-06-12 10:00,12,76.37,76.4,76.07,76.12,2719
,2018-06-12 10:30,12,76.12,76.26,76.04,76.19,1906
,2018-06-12 11:00,12,76.18,76.24,76.11,76.17,667
,2018-06-12 11:30,12,76.17,76.21,76.07,76.07,767
,2018-06-12 12:00,12,76.08,76.18,76.01,76.07,898
,2018-06-12 12:30,12,76.06,76.07,75.63,75.75,1396
,2018-06-12 13:00,12,75.75,75.77,75.54,75.64,1997
,2018-06-12 13:30,12,75.63,75.63,75.48,75.48,740
,2018-06-12 14:00,12,75.47,75.62,75.45,75.61,424
,2018-06-12 14:30,12,75.6,75.6,75.53,75.54,114
,2018-06-12 15:00,12,75.56,75.57,75.37,75.53,215
,2018-06-12 15:30,12,75.5,75.5,75.24,75.24,551
,2018-06-12 16:00,12,75.21,75.27,75.21,75.27,3
,2018-06-12 16:30,12,75.22,75.22,75.2,75.2,36
,2018-06-12 19:00,13,75.2,75.32,75.13,75.25,81
,2018-06-12 19:30,13,75.26,75.33,75.26,75.29,16
,2018-06-12 20:00,13,75.29,75.41,75.29,75.4,550
,2018-06-12 20:30,13,75.4,75.52,75.4,75.49,705
,2018-06-12 21:00,13,75.49,75.51,75.44,75.44,444
,2018-06-12 21:30,13,75.44,75.5,75.39,75.43,56
,2018-06-12 22:00,13,75.46,75.48,75.38,75.42,39
,2018-06-12 22:30,13,75.42,75.42,75.39,75.39,36
,2018-06-12 23:00,13,75.38,75.4,75.38,75.4,6
,2018-06-12 23:30,13,75.41,75.41,75.39,75.39,8
,2018-06-13 00:00,13,75.41,75.42,75.39,75.39,6
,2018-06-13 00:30,13,75.4,75.49,75.4,75.43,106
,2018-06-13 01:00,13,75.44,75.46,75.14,75.15,359
,2018-06-13 01:30,13,75.14,75.23,75.12,75.15,257
,2018-06-13 02:00,13,75.14,75.33,75.12,75.31,455
,2018-06-13 02:30,13,75.3,75.34,75.05,75.17,1224
,2018-06-13 03:00,13,75.18,75.43,75.14,75.27,1203
,2018-06-13 03:30,13,75.27,75.49,75.24,75.3,2003
,2018-06-13 04:00,13,75.31,75.36,75.28,75.28,560
,2018-06-13 04:30,13,75.28,75.42,75.15,75.34,1679
,2018-06-13 05:00,13,75.35,75.66,75.35,75.63,820
,2018-06-13 05:30,13,75.65,75.89,75.57,75.83,1602
,2018-06-13 06:00,13,75.83,75.83,75.36,75.51,2358
,2018-06-13 06:30,13,75.52,75.6,75.31,75.47,1257
,2018-06-13 07:00,13,75.48,75.6,75.41,75.47,479
,2018-06-13 07:30,13,75.47,75.82,75.44,75.76,1022
,2018-06-13 08:00,13,75.74,75.74,75.42,75.45,1286
,2018-06-13 08:30,13,75.44,75.5,75.36,75.42,908
,2018-06-13 09:00,13,75.42,75.72,75.42,75.72,1624
,2018-06-13 09:30,13,75.72,76.28,75.72,76.23,9292
,2018-06-13 10:00,13,76.23,76.3,75.9,75.97,3455
,2018-06-13 10:30,13,75.96,76.19,75.94,76.09,1921
,2018-06-13 11:00,13,76.1,76.17,76.04,76.1,1019
,2018-06-13 11:30,13,76.11,76.21,76.06,76.18,866
,2018-06-13 12:00,13,76.18,76.53,76.17,76.44,1541
,2018-06-13 12:30,13,76.45,76.59,76.43,76.51,783
,2018-06-13 13:00,13,76.5,76.53,76.35,76.45,3324
,2018-06-13 13:30,13,76.45,76.46,76.33,76.44,672
,2018-06-13 14:00,13,76.47,76.53,76.37,76.39,337
,2018-06-13 14:30,13,76.39,76.42,76.25,76.35,482
,2018-06-13 15:00,13,76.37,76.38,76.3,76.3,73
,2018-06-13 15:30,13,76.3,76.32,76.2,76.22,64
,2018-06-13 16:00,13,76.21,76.21,76.2,76.2,3
,2018-06-13 16:30,13,76.24,76.27,76.24,76.27,3
,2018-06-13 19:00,14,76.32,76.32,76.16,76.21,38
,2018-06-13 19:30,14,76.2,76.27,76.19,76.27,24
,2018-06-13 20:00,14,76.28,76.39,76.26,76.37,66
,2018-06-13 20:30,14,76.38,76.52,76.37,76.38,188
,2018-06-13 21:00,14,76.38,76.39,76.31,76.35,122
,2018-06-13 21:30,14,76.31,76.33,76.28,76.3,24
,2018-06-13 22:00,14,76.3,76.35,76.25,76.33,28
,2018-06-13 22:30,14,76.32,76.33,76.24,76.25,84
,2018-06-13 23:00,14,76.25,76.29,76.24,76.25,112
,2018-06-14 00:00,14,76.31,76.31,76.27,76.27,27
,2018-06-14 00:30,14,76.24,76.24,76.2,76.2,37
,2018-06-14 01:00,14,76.19,76.21,76.12,76.16,141
,2018-06-14 01:30,14,76.16,76.23,76.1,76.1,210
,2018-06-14 02:00,14,76.13,76.21,76.08,76.18,309
,2018-06-14 02:30,14,76.22,76.35,76.18,76.27,870
,2018-06-14 03:00,14,76.27,76.33,76.02,76.31,2250
,2018-06-14 03:30,14,76.31,76.56,76.26,76.55,3173
,2018-06-14 04:00,14,76.56,76.56,76.34,76.4,1030
,2018-06-14 04:30,14,76.4,76.4,76.17,76.23,1235
,2018-06-14 05:00,14,76.23,76.38,76.09,76.11,1720
,2018-06-14 05:30,14,76.11,76.38,76.05,76.36,1044
,2018-06-14 06:00,14,76.36,76.5,76.29,76.42,708
,2018-06-14 06:30,14,76.41,76.49,76.28,76.32,1037
,2018-06-14 07:00,14,76.3,76.53,76.24,76.53,1010
,2018-06-14 07:30,14,76.52,76.58,76.44,76.51,1148
,2018-06-14 08:00,14,76.5,76.6,76.36,76.44,1531
,2018-06-14 08:30,14,76.44,76.48,76.06,76.22,3327
,2018-06-14 09:00,14,76.22,76.24,76.05,76.12,1461
,2018-06-14 09:30,14,76.11,76.12,75.5,75.71,5597
,2018-06-14 10:00,14,75.72,75.91,75.58,75.58,4005
,2018-06-14 10:30,14,75.59,75.73,75.52,75.7,2080
,2018-06-14 11:00,14,75.7,75.79,75.63,75.68,1757
,2018-06-14 11:30,14,75.67,75.79,75.67,75.7,824
,2018-06-14 12:00,14,75.69,75.79,75.56,75.77,800
,2018-06-14 12:30,14,75.77,75.77,75.67,75.7,601
,2018-06-14 13:00,14,75.69,75.72,75.43,75.64,4333
,2018-06-14 13:30,14,75.64,75.73,75.58,75.68,833
,2018-06-14 14:00,14,75.67,75.72,75.62,75.66,339
,2018-06-14 14:30,14,75.67,75.69,75.6,75.66,543
,2018-06-14 15:00,14,75.65,75.67,75.6,75.6,266
,2018-06-14 15:30,14,75.61,75.66,75.6,75.62,59
,2018-06-14 16:00,14,75.63,75.63,75.63,75.63,2
,2018-06-14 16:30,14,75.6,75.63,75.6,75.63,17
,2018-06-14 19:00,15,75.59,75.72,75.59,75.7,81
,2018-06-14 19:30,15,75.7,75.7,75.63,75.63,29
,2018-06-14 20:00,15,75.63,75.64,75.51,75.54,239
,2018-06-14 20:30,15,75.56,75.57,75.44,75.49,131
,2018-06-14 21:00,15,75.46,75.53,75.46,75.52,40
,2018-06-14 21:30,15,75.49,75.51,75.49,75.51,9
,2018-06-14 22:00,15,75.51,75.51,75.48,75.5,17
,2018-06-14 22:30,15,75.5,75.63,75.5,75.63,183
,2018-06-14 23:00,15,75.66,75.69,75.65,75.65,99
,2018-06-14 23:30,15,75.65,75.65,75.57,75.59,31
,2018-06-15 00:00,15,75.59,75.59,75.51,75.54,25
,2018-06-15 00:30,15,75.54,75.58,75.5,75.53,32
,2018-06-15 01:00,15,75.53,75.54,75.47,75.54,83
,2018-06-15 01:30,15,75.52,75.64,75.52,75.63,66
,2018-06-15 02:00,15,75.64,75.64,75.31,75.34,602
,2018-06-15 02:30,15,75.34,75.44,75.28,75.36,496
,2018-06-15 03:00,15,75.35,75.56,75.21,75.22,865
,2018-06-15 03:30,15,75.21,75.25,75,75.07,1266
,2018-06-15 04:00,15,75.07,75.1,74.92,74.97,1357
,2018-06-15 04:30,15,74.97,75.04,74.69,74.75,2116
,2018-06-15 05:00,15,74.75,74.76,74.54,74.72,3134
,2018-06-15 05:30,15,74.73,74.77,74.58,74.74,1372
,2018-06-15 06:00,15,74.75,75.18,74.75,75.16,3067
,2018-06-15 06:30,15,75.15,75.26,75.04,75.24,1745
,2018-06-15 07:00,15,75.23,75.36,75.09,75.16,1555
,2018-06-15 07:30,15,75.15,75.18,74.95,74.96,915
,2018-06-15 08:00,15,74.97,75.05,74.68,74.8,1255
,2018-06-15 08:30,15,74.78,74.78,74.2,74.24,4452
,2018-06-15 09:00,15,74.23,74.29,73.73,73.75,6765
,2018-06-15 09:30,15,73.74,73.87,73.37,73.37,5801
,2018-06-15 10:00,15,73.37,73.39,72.85,72.88,9523
,2018-06-15 10:30,15,72.88,73.2,72.79,73.04,4064
,2018-06-15 11:00,15,73.05,73.13,72.82,72.98,1619
,2018-06-15 11:30,15,72.99,73.23,72.95,73.04,1623
,2018-06-15 12:00,15,73.04,73.15,72.95,73.06,1281
,2018-06-15 12:30,15,73.07,73.14,72.96,73.02,1670
,2018-06-15 13:00,15,73.01,73.21,72.94,73.01,4588
,2018-06-15 13:30,15,73.01,73.08,72.96,73.03,1411
,2018-06-15 14:00,15,73.03,73.15,72.99,73.09,736
,2018-06-15 14:30,15,73.09,73.1,72.93,72.96,461
,2018-06-15 15:00,15,72.95,72.97,72.82,72.87,538
,2018-06-15 15:30,15,72.87,72.88,72.68,72.72,636
,2018-06-15 16:00,15,72.67,72.68,72.67,72.67,68
,2018-06-15 16:30,15,72.69,72.69,72.67,72.67,13
,2018-06-17 17:00,18,72.75,72.9,72.64,72.74,409
,2018-06-17 17:30,18,72.73,72.74,72.67,72.68,17
,2018-06-17 18:00,18,72.68,72.73,72.68,72.7,3
,2018-06-17 18:30,18,72.68,72.79,72.67,72.79,22
,2018-06-17 19:00,18,72.76,72.79,72.72,72.76,49
,2018-06-17 19:30,18,72.74,72.74,72.65,72.67,211
,2018-06-17 20:00,18,72.7,72.72,72.65,72.72,72
,2018-06-17 20:30,18,72.69,72.69,72.11,72.11,782
,2018-06-17 21:00,18,72.24,72.36,72.18,72.19,437
,2018-06-17 21:30,18,72.18,72.32,72.18,72.3,437
,2018-06-17 22:00,18,72.3,72.35,72.25,72.35,773
,2018-06-17 22:30,18,72.36,72.44,72.34,72.39,271
,2018-06-17 23:00,18,72.39,72.41,72.28,72.29,487
,2018-06-17 23:30,18,72.29,72.37,72.22,72.36,870
,2018-06-18 00:00,18,72.36,72.43,72.36,72.42,96
,2018-06-18 00:30,18,72.44,72.58,72.44,72.58,185
,2018-06-18 01:00,18,72.59,72.76,72.52,72.75,367
,2018-06-18 01:30,18,72.72,72.75,72.58,72.66,984
,2018-06-18 02:00,18,72.64,72.86,72.62,72.63,908
,2018-06-18 02:30,18,72.64,72.79,72.61,72.76,2042
,2018-06-18 03:00,18,72.75,72.97,72.75,72.94,1823
,2018-06-18 03:30,18,72.94,73.9,72.87,73.53,6929
,2018-06-18 04:00,18,73.53,73.85,73.46,73.74,2543
,2018-06-18 04:30,18,73.72,73.76,73.54,73.64,1421
,2018-06-18 05:00,18,73.64,73.86,73.61,73.68,1119
,2018-06-18 05:30,18,73.69,73.75,73.54,73.6,780
,2018-06-18 06:00,18,73.62,73.76,73.59,73.73,457
,2018-06-18 06:30,18,73.74,74.01,73.69,73.91,1575
,2018-06-18 07:00,18,73.91,74.1,73.89,74,1204
,2018-06-18 07:30,18,74,74.11,73.66,73.79,1253
,2018-06-18 08:00,18,73.8,74.02,73.67,73.97,2060
,2018-06-18 08:30,18,73.96,74.18,73.83,74.05,2091
,2018-06-18 09:00,18,74.04,74.08,73.84,74.04,2176
,2018-06-18 09:30,18,74.03,74.38,74.01,74.18,2573
,2018-06-18 10:00,18,74.18,74.44,73.94,74.24,4207
,2018-06-18 10:30,18,74.25,74.33,73.86,73.96,3821
,2018-06-18 11:00,18,73.96,74.14,73.94,74.07,1175
,2018-06-18 11:30,18,74.06,74.42,74.01,74.4,2025
,2018-06-18 12:00,18,74.4,74.8,74.33,74.74,5839
,2018-06-18 12:30,18,74.73,74.89,74.64,74.89,2066
,2018-06-18 13:00,18,74.88,75.08,74.78,74.87,6402
,2018-06-18 13:30,18,74.87,74.99,74.77,74.91,1437
,2018-06-18 14:00,18,74.92,74.96,74.87,74.88,288
,2018-06-18 14:30,18,74.89,74.92,74.84,74.85,286
,2018-06-18 15:00,18,74.85,74.88,74.83,74.84,119
,2018-06-18 15:30,18,74.85,74.94,74.85,74.94,53
,2018-06-18 16:00,18,74.96,75,74.96,75,6
,2018-06-18 16:30,18,75,75.08,75,75.08,19
,2018-06-18 19:00,19,74.84,74.91,74.58,74.63,202
,2018-06-18 19:30,19,74.64,74.72,74.58,74.68,72
,2018-06-18 20:00,19,74.69,74.88,74.52,74.81,702
,2018-06-18 20:30,19,74.8,74.81,74.59,74.62,137
,2018-06-18 21:00,19,74.55,74.66,74.44,74.55,266
,2018-06-18 21:30,19,74.53,74.59,74.5,74.56,94
,2018-06-18 22:00,19,74.57,74.58,74.41,74.41,216
,2018-06-18 22:30,19,74.43,74.48,74.42,74.42,34
,2018-06-18 23:00,19,74.41,74.43,74.29,74.36,203
,2018-06-18 23:30,19,74.39,74.45,74.35,74.44,94
,2018-06-19 00:00,19,74.45,74.5,74.44,74.46,74
,2018-06-19 00:30,19,74.44,74.46,74.35,74.35,579
,2018-06-19 01:00,19,74.35,74.36,74.24,74.31,411
,2018-06-19 01:30,19,74.3,74.34,74.19,74.26,691
,2018-06-19 02:00,19,74.28,74.28,74.15,74.16,584
,2018-06-19 02:30,19,74.17,74.53,74.13,74.52,1094
,2018-06-19 03:00,19,74.51,74.51,74.2,74.31,2717
,2018-06-19 03:30,19,74.3,74.6,74.21,74.55,3489
,2018-06-19 04:00,19,74.56,74.76,74.48,74.5,2522
,2018-06-19 04:30,19,74.49,74.59,74.38,74.39,1482
,2018-06-19 05:00,19,74.4,74.64,74.31,74.5,930
,2018-06-19 05:30,19,74.51,74.51,74.36,74.43,787
,2018-06-19 06:00,19,74.41,74.45,74.25,74.32,723
,2018-06-19 06:30,19,74.32,74.42,74.19,74.34,795
,2018-06-19 07:00,19,74.33,74.61,74.22,74.47,1863
,2018-06-19 07:30,19,74.47,74.58,74.4,74.55,1553
,2018-06-19 08:00,19,74.55,74.58,74.34,74.47,2023
,2018-06-19 08:30,19,74.46,75.05,74.38,74.92,4746
,2018-06-19 09:00,19,74.92,74.97,74.35,74.43,4599
,2018-06-19 09:30,19,74.4,74.41,74,74.13,4601
,2018-06-19 10:00,19,74.15,74.46,74.07,74.34,3123
,2018-06-19 10:30,19,74.34,74.52,74.26,74.48,1745
,2018-06-19 11:00,19,74.48,74.5,74.2,74.29,1142
,2018-06-19 11:30,19,74.3,74.65,74.27,74.61,1438
,2018-06-19 12:00,19,74.61,74.72,74.56,74.65,2421
,2018-06-19 12:30,19,74.66,74.77,74.6,74.75,1577
,2018-06-19 13:00,19,74.76,74.77,74.51,74.64,3981
,2018-06-19 13:30,19,74.64,74.75,74.6,74.74,1358
,2018-06-19 14:00,19,74.75,74.78,74.67,74.7,214
,2018-06-19 14:30,19,74.7,74.73,74.62,74.65,567
,2018-06-19 15:00,19,74.66,74.77,74.57,74.63,152
,2018-06-19 15:30,19,74.67,74.77,74.51,74.55,365
,2018-06-19 16:00,19,74.5,74.57,74.41,74.57,11
,2018-06-19 16:30,19,74.6,74.67,74.6,74.67,2
,2018-06-19 19:00,20,74.65,74.85,74.65,74.83,104
,2018-06-19 19:30,20,74.8,74.8,74.71,74.72,9
,2018-06-19 20:00,20,74.78,74.89,74.64,74.89,159
,2018-06-19 20:30,20,74.89,74.93,74.81,74.84,175
,2018-06-19 21:00,20,74.84,74.91,74.83,74.89,48
,2018-06-19 21:30,20,74.89,74.89,74.8,74.81,30
,2018-06-19 22:00,20,74.85,74.86,74.8,74.82,29
,2018-06-19 22:30,20,74.84,74.86,74.75,74.75,132
,2018-06-19 23:00,20,74.79,74.82,74.73,74.74,70
,2018-06-19 23:30,20,74.76,74.86,74.75,74.86,24
,2018-06-20 00:00,20,74.82,74.93,74.8,74.91,88
,2018-06-20 00:30,20,74.92,74.94,74.85,74.86,47
,2018-06-20 01:00,20,74.87,75,74.8,74.94,409
,2018-06-20 01:30,20,74.92,75,74.85,74.94,110
,2018-06-20 02:00,20,74.96,75.29,74.92,75.26,1919
,2018-06-20 02:30,20,75.26,75.35,75.14,75.27,3135
,2018-06-20 03:00,20,75.27,75.3,74.99,75.14,2827
,2018-06-20 03:30,20,75.13,75.16,74.91,75.01,2699
,2018-06-20 04:00,20,75.01,75.03,74.8,74.96,1402
,2018-06-20 04:30,20,74.97,75.24,74.97,75.07,1380
,2018-06-20 05:00,20,75.06,75.12,74.75,74.77,1246
,2018-06-20 05:30,20,74.76,74.77,74.43,74.52,4236
,2018-06-20 06:00,20,74.53,74.6,74.43,74.58,1207
,2018-06-20 06:30,20,74.58,74.85,74.55,74.76,1401
,2018-06-20 07:00,20,74.76,74.99,74.64,74.95,2442
,2018-06-20 07:30,20,74.94,75.03,74.79,74.92,2050
,2018-06-20 08:00,20,74.93,75.17,74.91,75.03,3515
,2018-06-20 08:30,20,75.03,75.16,74.95,74.96,1473
,2018-06-20 09:00,20,74.98,75.17,74.81,75.03,2462
,2018-06-20 09:30,20,74.98,75.32,74.47,74.47,7198
,2018-06-20 10:00,20,74.49,74.94,74.41,74.81,5687
,2018-06-20 10:30,20,74.81,75.09,74.65,74.99,3721
,2018-06-20 11:00,20,74.99,75.04,74,74.03,9716
,2018-06-20 11:30,20,74.03,74.1,73.73,74.09,7040
,2018-06-20 12:00,20,74.09,74.46,74.07,74.39,4063
,2018-06-20 12:30,20,74.4,74.91,74.33,74.86,3169
,2018-06-20 13:00,20,74.84,74.91,74.26,74.27,5816
,2018-06-20 13:30,20,74.26,74.26,73.94,73.98,1319
,2018-06-20 14:00,20,73.99,74.09,73.91,74.08,624
,2018-06-20 14:30,20,74.06,74.07,73.95,73.96,545
,2018-06-20 15:00,20,73.97,73.98,73.76,73.79,278
,2018-06-20 15:30,20,73.78,73.86,73.76,73.82,167
,2018-06-20 16:00,20,73.88,73.91,73.84,73.84,13
,2018-06-20 16:30,20,73.91,73.91,73.91,73.91,3
,2018-06-20 19:00,21,74.06,74.17,74.05,74.13,194
,2018-06-20 19:30,21,74.14,74.16,74.1,74.1,54
,2018-06-20 20:00,21,74.11,74.22,74.09,74.09,375
,2018-06-20 20:30,21,74.08,74.17,74.05,74.17,67
,2018-06-20 21:00,21,74.17,74.31,74.17,74.24,393
,2018-06-20 21:30,21,74.24,74.28,74.14,74.14,121
,2018-06-20 22:00,21,74.15,74.17,74.1,74.1,57
,2018-06-20 22:30,21,74.1,74.16,74,74,60
,2018-06-20 23:00,21,74.02,74.04,73.92,73.99,93
,2018-06-20 23:30,21,73.97,74,73.87,73.9,73
,2018-06-21 00:00,21,73.9,73.99,73.9,73.97,17
,2018-06-21 00:30,21,73.98,73.98,73.84,73.91,446
,2018-06-21 01:00,21,73.92,73.97,73.76,73.81,317
,2018-06-21 01:30,21,73.81,73.94,73.62,73.68,795
,2018-06-21 02:00,21,73.69,73.83,73.55,73.76,2258
,2018-06-21 02:30,21,73.77,73.83,73.51,73.61,1979
,2018-06-21 03:00,21,73.6,73.63,73.28,73.41,4766
,2018-06-21 03:30,21,73.4,73.48,72.93,73.14,7959
,2018-06-21 04:00,21,73.12,73.15,72.75,72.93,3984
,2018-06-21 04:30,21,72.93,73.15,72.82,73.08,2755
,2018-06-21 05:00,21,73.07,73.41,72.96,73.19,3679
,2018-06-21 05:30,21,73.23,73.49,73.21,73.26,1415
,2018-06-21 06:00,21,73.28,73.43,73.22,73.22,1823
,2018-06-21 06:30,21,73.22,73.35,73.16,73.35,1773
,2018-06-21 07:00,21,73.34,73.58,73.2,73.57,1086
,2018-06-21 07:30,21,73.57,73.57,73.2,73.25,2411
,2018-06-21 08:00,21,73.23,73.46,72.8,72.84,5594
,2018-06-21 08:30,21,72.84,73.13,72.72,73.08,5472
,2018-06-21 09:00,21,73.08,73.42,73.02,73.13,7264
,2018-06-21 09:30,21,73.13,73.77,73.03,73.51,7063
,2018-06-21 10:00,21,73.5,73.62,73.23,73.37,4951
,2018-06-21 10:30,21,73.37,73.41,73.1,73.32,3963
,2018-06-21 11:00,21,73.32,73.43,73.24,73.41,2658
,2018-06-21 11:30,21,73.42,73.52,73.34,73.36,2662
,2018-06-21 12:00,21,73.37,73.69,73.27,73.62,2765
,2018-06-21 12:30,21,73.63,73.81,73.3,73.37,3254
,2018-06-21 13:00,21,73.38,73.53,72.74,72.88,10411
,2018-06-21 13:30,21,72.88,72.93,72.8,72.85,1979
,2018-06-21 14:00,21,72.87,72.99,72.85,72.93,688
,2018-06-21 14:30,21,72.93,72.94,72.7,72.79,989
,2018-06-21 15:00,21,72.81,72.94,72.81,72.91,452
,2018-06-21 15:30,21,72.94,72.94,72.79,72.84,786
,2018-06-21 16:00,21,72.83,72.91,72.79,72.85,39
,2018-06-21 16:30,21,72.86,73.16,72.86,73.16,159
,2018-06-21 19:00,22,73,73.94,72.98,73.83,1636
,2018-06-21 19:30,22,73.82,73.86,73.77,73.83,390
,2018-06-21 20:00,22,73.83,73.86,73.59,73.6,887
,2018-06-21 20:30,22,73.6,73.72,73.55,73.64,421
,2018-06-21 21:00,22,73.65,73.73,73.61,73.69,113
,2018-06-21 21:30,22,73.69,73.79,73.65,73.73,131
,2018-06-21 22:00,22,73.77,73.91,73.72,73.82,255
,2018-06-21 22:30,22,73.79,73.79,73.67,73.68,108
,2018-06-21 23:00,22,73.7,73.7,73.65,73.69,77
,2018-06-21 23:30,22,73.68,73.68,73.6,73.61,43
,2018-06-22 00:00,22,73.62,73.71,73.5,73.51,427
,2018-06-22 00:30,22,73.52,73.64,73.48,73.6,173
,2018-06-22 01:00,22,73.6,73.75,73.58,73.71,710
,2018-06-22 01:30,22,73.7,73.85,73.65,73.67,567
,2018-06-22 02:00,22,73.68,73.76,73.51,73.69,1513
,2018-06-22 02:30,22,73.69,73.89,73.47,73.56,2103
,2018-06-22 03:00,22,73.58,74,73.43,73.98,3969
,2018-06-22 03:30,22,73.98,73.98,73.53,73.73,5620
,2018-06-22 04:00,22,73.72,73.99,73.58,73.86,3484
,2018-06-22 04:30,22,73.85,74.26,73.85,74.08,4913
,2018-06-22 05:00,22,74.07,74.08,73.6,73.81,3807
,2018-06-22 05:30,22,73.82,73.93,73.69,73.84,1790
,2018-06-22 06:00,22,73.84,74.02,73.83,74.02,1651
,2018-06-22 06:30,22,74.04,74.53,74,74.29,7736
,2018-06-22 07:00,22,74.31,74.44,74.03,74.35,6186
,2018-06-22 07:30,22,74.35,75.06,74.29,74.78,11021
,2018-06-22 08:00,22,74.79,75.14,74.55,74.82,9620
,2018-06-22 08:30,22,74.81,74.87,74.26,74.35,11642
,2018-06-22 09:00,22,74.35,74.61,74.03,74.07,9991
,2018-06-22 09:30,22,74.09,74.52,73.91,74.39,6095
,2018-06-22 10:00,22,74.4,74.71,74.39,74.41,4055
,2018-06-22 10:30,22,74.41,74.61,74.31,74.6,4649
,2018-06-22 11:00,22,74.59,74.73,74.52,74.61,3934
,2018-06-22 11:30,22,74.61,74.69,74.3,74.33,3016
,2018-06-22 12:00,22,74.38,74.6,74.33,74.58,2720
,2018-06-22 12:30,22,74.57,74.98,74.57,74.87,4976
,2018-06-22 13:00,22,74.87,75.35,74.85,75.33,11040
,2018-06-22 13:30,22,75.33,75.33,75.06,75.25,3553
,2018-06-22 14:00,22,75.25,75.3,75.16,75.28,1169
,2018-06-22 14:30,22,75.27,75.47,75.27,75.46,1182
,2018-06-22 15:00,22,75.46,75.54,75.32,75.41,601
,2018-06-22 15:30,22,75.43,75.57,75.33,75.57,314
,2018-06-22 16:00,22,75.57,75.6,75.4,75.43,30
,2018-06-22 16:30,22,75.41,75.41,75.3,75.33,75
,2018-06-24 17:00,25,75,75,73.86,73.86,2005
,2018-06-24 17:30,25,73.88,74.1,73.86,73.98,977
,2018-06-24 18:00,25,74.06,74.13,74,74,299
,2018-06-24 18:30,25,74.01,74.13,73.96,74.12,200
,2018-06-24 19:00,25,74.13,74.13,73.85,73.86,754
,2018-06-24 19:30,25,73.84,73.84,73.58,73.64,1279
,2018-06-24 20:00,25,73.63,73.95,73.63,73.81,1286
,2018-06-24 20:30,25,73.8,74.11,73.8,73.97,934
,2018-06-24 21:00,25,73.98,74.02,73.88,73.94,343
,2018-06-24 21:30,25,73.93,73.95,73.87,73.9,213
,2018-06-24 22:00,25,73.89,74.09,73.88,74.07,283
,2018-06-24 22:30,25,74.08,74.11,74,74.04,145
,2018-06-24 23:00,25,74.06,74.1,73.98,74,179
,2018-06-24 23:30,25,74.02,74.16,74.02,74.04,347
,2018-06-25 00:00,25,74.05,74.17,74.01,74.14,301
,2018-06-25 00:30,25,74.14,74.14,73.96,74.03,457
,2018-06-25 01:00,25,74.04,74.08,73.95,74.07,684
,2018-06-25 01:30,25,74.06,74.13,74.01,74.02,779
,2018-06-25 02:00,25,74.02,74.38,74,74.32,2504
,2018-06-25 02:30,25,74.32,74.62,74.29,74.54,2484
,2018-06-25 03:00,25,74.55,74.96,74.41,74.89,4577
,2018-06-25 03:30,25,74.88,74.91,74.39,74.45,4297
,2018-06-25 04:00,25,74.44,74.69,74.4,74.48,2086
,2018-06-25 04:30,25,74.46,74.53,74.37,74.39,1599
,2018-06-25 05:00,25,74.39,74.47,74.14,74.19,2815
,2018-06-25 05:30,25,74.19,74.26,73.93,73.98,3078
,2018-06-25 06:00,25,73.99,74.34,73.96,74.22,2003
,2018-06-25 06:30,25,74.21,74.35,74.1,74.33,1076
,2018-06-25 07:00,25,74.33,74.51,74.26,74.29,1664
,2018-06-25 07:30,25,74.29,74.39,74.06,74.1,2775
,2018-06-25 08:00,25,74.09,74.19,73.97,74.1,3884
,2018-06-25 08:30,25,74.08,74.2,74.01,74.06,5112
,2018-06-25 09:00,25,74.05,74.06,73.81,73.91,5404
,2018-06-25 09:30,25,73.91,74.17,73.61,74.15,6345
,2018-06-25 10:00,25,74.16,74.31,74.03,74.15,5944
,2018-06-25 10:30,25,74.16,74.38,73.91,74.22,8493
,2018-06-25 11:00,25,74.23,74.32,74.1,74.13,2501
,2018-06-25 11:30,25,74.12,74.23,74.09,74.13,1548
,2018-06-25 12:00,25,74.13,74.29,74.06,74.28,2064
,2018-06-25 12:30,25,74.27,74.5,74.23,74.47,2465
,2018-06-25 13:00,25,74.47,74.86,74.46,74.55,9167
,2018-06-25 13:30,25,74.55,74.66,74.45,74.47,2233
,2018-06-25 14:00,25,74.49,74.49,74.28,74.28,917
,2018-06-25 14:30,25,74.3,74.64,74.29,74.61,883
,2018-06-25 15:00,25,74.61,74.79,74.49,74.75,410
,2018-06-25 15:30,25,74.76,74.79,74.67,74.7,169
,2018-06-25 16:00,25,74.7,74.7,74.67,74.67,5
,2018-06-25 16:30,25,74.67,74.67,74.57,74.57,20
,2018-06-25 19:00,26,74.57,74.86,74.57,74.85,763
,2018-06-25 19:30,26,74.85,74.88,74.79,74.8,458
,2018-06-25 20:00,26,74.81,74.87,74.76,74.79,297
,2018-06-25 20:30,26,74.8,74.82,74.67,74.68,332
,2018-06-25 21:00,26,74.68,74.73,74.57,74.65,537
,2018-06-25 21:30,26,74.65,74.66,74.54,74.57,430
,2018-06-25 22:00,26,74.58,74.67,74.58,74.66,149
,2018-06-25 22:30,26,74.67,74.8,74.67,74.74,110
,2018-06-25 23:00,26,74.75,74.76,74.72,74.74,63
,2018-06-25 23:30,26,74.74,74.75,74.66,74.7,139
,2018-06-26 00:00,26,74.69,74.72,74.66,74.68,209
,2018-06-26 00:30,26,74.69,74.69,74.63,74.66,232
,2018-06-26 01:00,26,74.65,74.7,74.54,74.6,351
,2018-06-26 01:30,26,74.6,74.85,74.58,74.85,1202
,2018-06-26 02:00,26,74.84,74.98,74.77,74.98,2325
,2018-06-26 02:30,26,74.98,75,74.8,74.89,3234
,2018-06-26 03:00,26,74.9,75.16,74.8,75.02,5062
,2018-06-26 03:30,26,75.01,75.1,74.87,75.09,4106
,2018-06-26 04:00,26,75.08,75.11,74.88,74.95,2419
,2018-06-26 04:30,26,74.95,74.96,74.8,74.95,1443
,2018-06-26 05:00,26,74.94,75,74.54,74.61,4237
,2018-06-26 05:30,26,74.61,74.86,74.58,74.84,2670
,2018-06-26 06:00,26,74.85,75.5,74.84,75.45,7997
,2018-06-26 06:30,26,75.44,75.49,75.23,75.28,3075
,2018-06-26 07:00,26,75.28,75.41,75.19,75.3,1883
,2018-06-26 07:30,26,75.3,75.38,75.13,75.14,2002
,2018-06-26 08:00,26,75.12,75.17,74.92,75.02,5640
,2018-06-26 08:30,26,75.03,75.13,74.85,74.86,5108
,2018-06-26 09:00,26,74.86,74.99,74.54,74.57,8922
,2018-06-26 09:30,26,74.55,74.61,73.97,74.54,16805
,2018-06-26 10:00,26,74.54,75.01,74.52,74.93,14284
,2018-06-26 10:30,26,74.93,76.15,74.92,76.01,28090
,2018-06-26 11:00,26,76.02,76.3,75.82,76.28,10929
,2018-06-26 11:30,26,76.28,76.44,76,76.12,10027
,2018-06-26 12:00,26,76.13,76.16,75.93,76.03,5158
,2018-06-26 12:30,26,76.02,76.12,75.88,75.97,5159
,2018-06-26 13:00,26,75.96,76.19,75.81,76.16,9205
,2018-06-26 13:30,26,76.15,76.22,76.12,76.2,3998
,2018-06-26 14:00,26,76.21,76.22,76.14,76.15,711
,2018-06-26 14:30,26,76.15,76.28,76.09,76.24,1218
,2018-06-26 15:00,26,76.25,76.35,76.22,76.34,655
,2018-06-26 15:30,26,76.34,76.55,76.34,76.39,1908
,2018-06-26 16:00,26,76.41,76.52,76.31,76.4,192
,2018-06-26 16:30,26,76.4,76.48,76.38,76.48,145
,2018-06-26 19:00,27,76.41,76.43,76.3,76.37,306
,2018-06-26 19:30,27,76.38,76.63,76.32,76.58,433
,2018-06-26 20:00,27,76.6,76.61,76.32,76.36,1034
,2018-06-26 20:30,27,76.37,76.4,76.23,76.24,968
,2018-06-26 21:00,27,76.24,76.36,76.23,76.33,325
,2018-06-26 21:30,27,76.34,76.35,76.28,76.3,616
,2018-06-26 22:00,27,76.3,76.46,76.28,76.39,841
,2018-06-26 22:30,27,76.39,76.39,76.33,76.37,418
,2018-06-26 23:00,27,76.37,76.5,76.37,76.47,529
,2018-06-26 23:30,27,76.47,76.51,76.42,76.5,344
,2018-06-27 00:00,27,76.48,76.49,76.33,76.39,273
,2018-06-27 00:30,27,76.38,76.4,76.33,76.36,393
,2018-06-27 01:00,27,76.35,76.48,76.28,76.44,1076
,2018-06-27 01:30,27,76.44,76.73,76.41,76.7,3122
,2018-06-27 02:00,27,76.71,76.71,76.4,76.4,5095
,2018-06-27 02:30,27,76.4,76.57,76.38,76.48,3044
,2018-06-27 03:00,27,76.47,76.51,76.26,76.26,4540
,2018-06-27 03:30,27,76.25,76.41,76.14,76.29,7371
,2018-06-27 04:00,27,76.29,76.46,76.11,76.45,4278
,2018-06-27 04:30,27,76.46,76.55,76.28,76.37,4701
,2018-06-27 05:00,27,76.38,76.73,76.35,76.66,4889
,2018-06-27 05:30,27,76.67,76.7,76.56,76.64,2896
,2018-06-27 06:00,27,76.63,76.77,76.62,76.72,3180
,2018-06-27 06:30,27,76.72,76.83,76.67,76.81,3714
,2018-06-27 07:00,27,76.81,76.93,76.57,76.7,5946
,2018-06-27 07:30,27,76.69,76.87,76.66,76.73,6374
,2018-06-27 08:00,27,76.73,77.04,76.71,76.97,8452
,2018-06-27 08:30,27,76.96,77.24,76.93,77.21,10148
,2018-06-27 09:00,27,77.21,77.43,77.15,77.19,11143
,2018-06-27 09:30,27,77.21,77.88,77.21,77.73,33378
,2018-06-27 10:00,27,77.72,77.87,77.57,77.67,14547
,2018-06-27 10:30,27,77.66,78,77.61,78,10594
,2018-06-27 11:00,27,78,78,77.8,77.86,5847
,2018-06-27 11:30,27,77.87,77.87,77.64,77.68,3981
,2018-06-27 12:00,27,77.67,77.8,77.57,77.65,4249
,2018-06-27 12:30,27,77.64,77.85,77.59,77.62,4537
,2018-06-27 13:00,27,77.63,77.66,77.4,77.42,12325
,2018-06-27 13:30,27,77.42,77.42,77.16,77.16,5904
,2018-06-27 14:00,27,77.17,77.24,77.01,77.18,1776
,2018-06-27 14:30,27,77.17,77.17,77.03,77.14,781
,2018-06-27 15:00,27,77.15,77.32,77.15,77.31,1393
,2018-06-27 15:30,27,77.31,77.32,77.17,77.21,998
,2018-06-27 16:00,27,77.24,77.26,77.02,77.13,133
,2018-06-27 16:30,27,77.13,77.15,77.13,77.13,27
,2018-06-27 19:00,28,77.35,77.36,77.24,77.34,443
,2018-06-27 19:30,28,77.32,77.44,77.32,77.36,283
,2018-06-27 20:00,28,77.36,77.56,77.36,77.52,387
,2018-06-27 20:30,28,77.51,77.57,77.41,77.45,374
,2018-06-27 21:00,28,77.45,77.56,77.41,77.41,387
,2018-06-27 21:30,28,77.43,77.45,77.34,77.37,365
,2018-06-27 22:00,28,77.37,77.43,77.25,77.25,316
,2018-06-27 22:30,28,77.25,77.3,77.24,77.27,273
,2018-06-27 23:00,28,77.27,77.4,77.25,77.39,355
,2018-06-27 23:30,28,77.38,77.41,77.31,77.38,444
,2018-06-28 00:00,28,77.36,77.36,77.3,77.31,165
,2018-06-28 00:30,28,77.3,77.34,77.22,77.26,755
,2018-06-28 01:00,28,77.26,77.34,77.22,77.27,863
,2018-06-28 01:30,28,77.29,77.3,77.21,77.28,790
,2018-06-28 02:00,28,77.27,77.35,77.18,77.31,2290
,2018-06-28 02:30,28,77.32,77.65,77.27,77.59,5785
,2018-06-28 03:00,28,77.6,77.67,77.25,77.33,7871
,2018-06-28 03:30,28,77.32,77.43,77.07,77.35,8473
,2018-06-28 04:00,28,77.36,77.58,77.34,77.54,3304
,2018-06-28 04:30,28,77.55,77.83,77.53,77.76,5299
,2018-06-28 05:00,28,77.77,77.97,77.7,77.9,5517
,2018-06-28 05:30,28,77.91,77.97,77.69,77.74,4120
,2018-06-28 06:00,28,77.75,77.85,77.68,77.8,2730
,2018-06-28 06:30,28,77.8,77.93,77.58,77.71,4120
,2018-06-28 07:00,28,77.71,77.71,77.4,77.62,4582
,2018-06-28 07:30,28,77.63,77.63,77.17,77.33,7161
,2018-06-28 08:00,28,77.33,77.61,77.26,77.53,5078
,2018-06-28 08:30,28,77.53,77.83,77.41,77.54,7336
,2018-06-28 09:00,28,77.54,78.08,77.54,77.99,12238
,2018-06-28 09:30,28,77.99,78.2,77.88,78.03,10616
,2018-06-28 10:00,28,78.02,78.14,77.34,77.39,21745
,2018-06-28 10:30,28,77.38,77.68,77.17,77.51,13622
,2018-06-28 11:00,28,77.52,77.53,77.28,77.42,3501
,2018-06-28 11:30,28,77.41,77.52,77.25,77.48,3795
,2018-06-28 12:00,28,77.48,77.52,77.3,77.45,2913
,2018-06-28 12:30,28,77.44,77.51,77.36,77.38,2475
,2018-06-28 13:00,28,77.38,77.74,77.18,77.57,17818
,2018-06-28 13:30,28,77.56,77.56,77.31,77.34,3380
,2018-06-28 14:00,28,77.34,77.36,77.26,77.35,835
,2018-06-28 14:30,28,77.35,77.44,77.35,77.42,1076
,2018-06-28 15:00,28,77.41,77.5,77.4,77.44,661
,2018-06-28 15:30,28,77.44,77.55,77.39,77.49,491
,2018-06-28 16:00,28,77.5,77.55,77.5,77.55,37
,2018-06-28 16:30,28,77.55,77.55,77.55,77.55,5
,2018-06-28 19:00,29,77.54,77.59,77.49,77.51,293
,2018-06-28 19:30,29,77.5,77.53,77.34,77.37,179
,2018-06-28 20:00,29,77.37,77.43,77.16,77.26,542
,2018-06-28 20:30,29,77.23,77.32,77.21,77.25,383
,2018-06-28 21:00,29,77.25,77.29,77.25,77.29,320
,2018-06-28 21:30,29,77.28,77.45,77.28,77.44,790
,2018-06-28 22:00,29,77.45,77.54,77.31,77.52,943
,2018-06-28 22:30,29,77.51,77.52,77.47,77.47,228
,2018-06-28 23:00,29,77.47,77.5,77.44,77.48,187
,2018-06-28 23:30,29,77.48,77.52,77.39,77.41,239
,2018-06-29 00:00,29,77.39,77.47,77.36,77.46,230
,2018-06-29 00:30,29,77.46,77.64,77.46,77.57,690
,2018-06-29 01:00,29,77.57,77.64,77.52,77.6,506
,2018-06-29 01:30,29,77.6,77.61,77.46,77.57,881
,2018-06-29 02:00,29,77.56,77.72,77.43,77.69,2585
,2018-06-29 02:30,29,77.68,77.82,77.54,77.76,2766
,2018-06-29 03:00,29,77.77,77.93,77.72,77.89,5915
,2018-06-29 03:30,29,77.9,78.1,77.83,78.09,8715
,2018-06-29 04:00,29,78.1,78.17,77.92,77.99,6356
,2018-06-29 04:30,29,77.98,78.75,77.98,78.7,15362
,2018-06-29 05:00,29,78.71,79.09,78.58,78.77,14561
,2018-06-29 05:30,29,78.77,78.87,78.38,78.49,9898
,2018-06-29 06:00,29,78.49,78.6,78.2,78.24,5681
,2018-06-29 06:30,29,78.24,78.49,78.16,78.23,4430
,2018-06-29 07:00,29,78.24,78.55,78.24,78.4,4074
,2018-06-29 07:30,29,78.4,78.45,78.27,78.3,4932
,2018-06-29 08:00,29,78.29,78.59,78.24,78.53,9114
,2018-06-29 08:30,29,78.52,79.06,78.41,78.87,14318
,2018-06-29 09:00,29,78.88,79.06,78.79,78.87,10895
,2018-06-29 09:30,29,78.88,79.08,78.63,79.06,8271
,2018-06-29 10:00,29,79.05,79.31,78.94,79.11,21379
,2018-06-29 10:30,29,79.11,79.45,79.08,79.31,18272
,2018-06-29 11:00,29,79.32,79.35,78.93,79.16,12549
,2018-06-29 11:30,29,79.15,79.19,78.95,79.03,4472
,2018-06-29 12:00,29,79.03,79.21,79,79.12,6701
,2018-06-29 12:30,29,79.12,79.39,79.09,79.24,10315
,2018-06-29 13:00,29,79.24,79.56,79.12,79.15,24497
,2018-06-29 13:30,29,79.14,79.24,78.93,79.08,5495
,2018-06-29 14:00,29,79.07,79.09,79.02,79.04,1106
,2018-06-29 14:30,29,79.05,79.15,79.02,79.07,941
,2018-06-29 15:00,29,79.08,79.18,79.08,79.12,498
,2018-06-29 15:30,29,79.11,79.33,79.05,79.22,1948
,2018-06-29 16:00,29,79.24,79.24,79.2,79.2,20
,2018-06-29 16:30,29,79.2,79.2,79.02,79.12,49
,2018-07-01 17:00,2,78.55,78.56,77.99,78.31,1771
,2018-07-01 17:30,2,78.29,78.75,78.29,78.69,384
,2018-07-01 18:00,2,78.67,78.85,78.51,78.61,379
,2018-07-01 18:30,2,78.58,78.58,78.42,78.48,235
,2018-07-01 19:00,2,78.46,78.59,78.39,78.58,630
,2018-07-01 19:30,2,78.57,78.59,78.5,78.56,251
,2018-07-01 20:00,2,78.55,78.65,78.36,78.56,1287
,2018-07-01 20:30,2,78.58,78.63,78.47,78.56,555
,2018-07-01 21:00,2,78.55,78.61,78.28,78.33,819
,2018-07-01 21:30,2,78.32,78.38,78.12,78.14,1430
,2018-07-01 22:00,2,78.14,78.22,78.11,78.17,780
,2018-07-01 22:30,2,78.15,78.19,78.09,78.16,396
,2018-07-01 23:00,2,78.15,78.19,78.09,78.16,203
,2018-07-01 23:30,2,78.15,78.18,78.12,78.17,211
,2018-07-02 00:00,2,78.17,78.31,78.16,78.23,590
,2018-07-02 00:30,2,78.23,78.37,78.17,78.28,1265
,2018-07-02 01:00,2,78.28,78.38,78.22,78.28,920
,2018-07-02 01:30,2,78.27,78.41,78.26,78.41,1181
,2018-07-02 02:00,2,78.41,78.52,78.25,78.36,3540
,2018-07-02 02:30,2,78.36,78.47,78.32,78.41,2194
,2018-07-02 03:00,2,78.4,78.6,78.37,78.43,7372
,2018-07-02 03:30,2,78.43,78.57,78.3,78.56,6205
,2018-07-02 04:00,2,78.56,78.72,78.44,78.61,4285
,2018-07-02 04:30,2,78.61,78.66,78.45,78.55,2543
,2018-07-02 05:00,2,78.55,78.67,78.48,78.66,1622
,2018-07-02 05:30,2,78.66,78.75,78.64,78.7,2778
,2018-07-02 06:00,2,78.7,78.95,78.69,78.87,3253
,2018-07-02 06:30,2,78.87,78.89,78.43,78.47,3617
,2018-07-02 07:00,2,78.47,78.54,78.22,78.39,4208
,2018-07-02 07:30,2,78.39,78.43,78.25,78.35,3073
,2018-07-02 08:00,2,78.35,78.6,78.17,78.53,7519
,2018-07-02 08:30,2,78.53,78.54,77.91,77.96,12398
,2018-07-02 09:00,2,77.96,78.19,77.89,78.06,8489
,2018-07-02 09:30,2,78.06,78.16,77.69,77.79,9576
,2018-07-02 10:00,2,77.79,77.97,77.59,77.79,13999
,2018-07-02 10:30,2,77.8,77.94,77.65,77.74,8572
,2018-07-02 11:00,2,77.74,78.02,77.7,77.92,6962
,2018-07-02 11:30,2,77.92,77.92,77.68,77.83,4814
,2018-07-02 12:00,2,77.84,77.98,77.74,77.76,2972
,2018-07-02 12:30,2,77.75,77.89,77.67,77.72,3713
,2018-07-02 13:00,2,77.73,77.76,77.24,77.33,14630
,2018-07-02 13:30,2,77.33,77.38,77.16,77.32,3837
,2018-07-02 14:00,2,77.32,77.37,77.29,77.33,1566
,2018-07-02 14:30,2,77.33,77.35,77.23,77.28,2248
,2018-07-02 15:00,2,77.28,77.37,77.24,77.34,287
,2018-07-02 15:30,2,77.35,77.42,77.31,77.41,462
,2018-07-02 16:00,2,77.41,77.47,77.39,77.4,41
,2018-07-02 16:30,2,77.39,77.53,77.34,77.49,75
,2018-07-02 19:00,3,77.4,77.61,77.38,77.59,410
,2018-07-02 19:30,3,77.59,77.69,77.57,77.61,242
,2018-07-02 20:00,3,77.6,78.1,77.6,77.9,1805
,2018-07-02 20:30,3,77.92,77.94,77.59,77.7,808
,2018-07-02 21:00,3,77.7,77.84,77.62,77.81,423
,2018-07-02 21:30,3,77.84,77.9,77.79,77.8,443
,2018-07-02 22:00,3,77.79,77.93,77.75,77.79,348
,2018-07-02 22:30,3,77.8,77.95,77.79,77.95,203
,2018-07-02 23:00,3,77.95,77.98,77.82,77.84,302
,2018-07-02 23:30,3,77.84,77.86,77.73,77.77,386
,2018-07-03 00:00,3,77.77,77.77,77.67,77.73,372
,2018-07-03 00:30,3,77.73,77.93,77.72,77.93,1006
,2018-07-03 01:00,3,77.91,77.99,77.85,77.88,1275
,2018-07-03 01:30,3,77.88,77.97,77.81,77.97,1597
,2018-07-03 02:00,3,77.96,77.96,77.69,77.71,2893
,2018-07-03 02:30,3,77.7,77.86,77.64,77.84,1916
,2018-07-03 03:00,3,77.85,77.91,77.58,77.66,6817
,2018-07-03 03:30,3,77.65,77.78,77.52,77.76,4491
,2018-07-03 04:00,3,77.75,77.92,77.65,77.82,2858
,2018-07-03 04:30,3,77.82,78,77.76,77.85,2238
,2018-07-03 05:00,3,77.86,78.23,77.78,78.15,5415
,2018-07-03 05:30,3,78.15,78.18,78.01,78.06,3099
,2018-07-03 06:00,3,78.07,78.15,78,78.12,1891
,2018-07-03 06:30,3,78.12,78.17,77.95,78.17,2292
,2018-07-03 07:00,3,78.16,78.27,78.13,78.2,3666
,2018-07-03 07:30,3,78.2,78.35,78.09,78.28,4838
,2018-07-03 08:00,3,78.27,78.44,78.2,78.24,8206
,2018-07-03 08:30,3,78.24,78.53,78.24,78.47,7316
,2018-07-03 09:00,3,78.49,78.55,77.42,77.77,25475
,2018-07-03 09:30,3,77.76,77.85,77.16,77.2,14341
,2018-07-03 10:00,3,77.2,77.47,76.67,76.95,21806
,2018-07-03 10:30,3,76.96,77.35,76.87,77.31,9770
,2018-07-03 11:00,3,77.31,77.42,77.07,77.29,6152
,2018-07-03 11:30,3,77.29,77.34,77.13,77.17,3029
,2018-07-03 12:00,3,77.17,77.38,77.17,77.36,2206
,2018-07-03 12:30,3,77.35,77.5,77.21,77.48,2787
,2018-07-03 13:00,3,77.48,77.81,77.42,77.8,12426
,2018-07-03 13:30,3,77.79,77.82,77.6,77.65,2767
,2018-07-03 14:00,3,77.66,77.72,77.65,77.7,451
,2018-07-03 14:30,3,77.71,77.77,77.62,77.65,565
,2018-07-03 15:00,3,77.66,77.74,77.61,77.71,360
,2018-07-03 15:30,3,77.72,77.9,77.67,77.8,760
,2018-07-03 16:00,3,77.81,77.89,77.8,77.85,18
,2018-07-03 16:30,3,77.85,77.89,77.83,77.88,14
,2018-07-03 19:00,4,77.89,77.89,77.73,77.83,365
,2018-07-03 19:30,4,77.8,77.89,77.75,77.89,133
,2018-07-03 20:00,4,77.89,78.1,77.89,78.03,916
,2018-07-03 20:30,4,78.03,78.13,78,78.11,799
,2018-07-03 21:00,4,78.1,78.11,78.04,78.08,315
,2018-07-03 21:30,4,78.08,78.22,78.05,78.17,591
,2018-07-03 22:00,4,78.17,78.18,78.04,78.05,289
,2018-07-03 22:30,4,78.04,78.11,78.04,78.09,119
,2018-07-03 23:00,4,78.1,78.18,78.1,78.16,129
,2018-07-03 23:30,4,78.15,78.16,78.12,78.12,67
,2018-07-04 00:00,4,78.13,78.19,78.12,78.18,225
,2018-07-04 00:30,4,78.17,78.17,77.98,78.02,962
,2018-07-04 01:00,4,78.01,78.05,77.94,78.04,933
,2018-07-04 01:30,4,78.04,78.09,77.91,78.02,976
,2018-07-04 02:00,4,78.02,78.1,77.82,77.85,2309
,2018-07-04 02:30,4,77.85,77.97,77.7,77.87,2712
,2018-07-04 03:00,4,77.87,78.04,77.83,77.92,4512
,2018-07-04 03:30,4,77.92,77.98,77.69,77.81,4604
,2018-07-04 04:00,4,77.81,77.97,77.76,77.85,1783
,2018-07-04 04:30,4,77.85,77.86,77.72,77.76,2327
,2018-07-04 05:00,4,77.77,77.92,77.74,77.9,1661
,2018-07-04 05:30,4,77.91,77.98,77.79,77.98,1939
,2018-07-04 06:00,4,77.97,78.1,77.96,78.05,2251
,2018-07-04 06:30,4,78.05,78.14,78.04,78.08,996
,2018-07-04 07:00,4,78.09,78.11,78.02,78.1,963
,2018-07-04 07:30,4,78.11,78.11,77.87,77.9,1748
,2018-07-04 08:00,4,77.88,77.94,77.61,77.75,5894
,2018-07-04 08:30,4,77.75,77.86,77.67,77.76,2022
,2018-07-04 09:00,4,77.76,78.06,77.74,77.82,2880
,2018-07-04 09:30,4,77.83,77.89,77.72,77.77,1800
,2018-07-04 10:00,4,77.78,78.16,77.76,78.14,8561
,2018-07-04 10:30,4,78.13,78.15,77.92,77.95,3818
,2018-07-04 11:00,4,77.96,78.01,77.87,77.96,1507
,2018-07-04 11:30,4,77.97,78.28,77.97,78.25,3822
,2018-07-04 12:00,4,78.26,78.27,78.16,78.16,710
,2018-07-04 19:00,5,78.14,78.14,77.91,78,441
,2018-07-04 19:30,5,78.01,78.07,77.79,77.86,443
,2018-07-04 20:00,5,77.83,77.83,77.63,77.74,1126
,2018-07-04 20:30,5,77.74,77.8,77.58,77.63,630
,2018-07-04 21:00,5,77.63,77.71,77.61,77.66,239
,2018-07-04 21:30,5,77.67,77.76,77.67,77.7,206
,2018-07-04 22:00,5,77.7,77.73,77.66,77.7,343
,2018-07-04 22:30,5,77.7,77.71,77.66,77.67,178
,2018-07-04 23:00,5,77.67,77.7,77.66,77.68,54
,2018-07-04 23:30,5,77.67,77.71,77.66,77.69,248
,2018-07-05 00:00,5,77.69,77.75,77.68,77.74,437
,2018-07-05 00:30,5,77.73,77.85,77.66,77.75,1016
,2018-07-05 01:00,5,77.77,77.86,77.69,77.78,753
,2018-07-05 01:30,5,77.76,77.85,77.69,77.77,693
,2018-07-05 02:00,5,77.77,77.92,77.69,77.91,2506
,2018-07-05 02:30,5,77.92,78.02,77.86,77.93,2584
,2018-07-05 03:00,5,77.91,78,77.8,77.85,3683
,2018-07-05 03:30,5,77.86,77.94,77.71,77.84,5410
,2018-07-05 04:00,5,77.85,77.96,77.77,77.91,2522
,2018-07-05 04:30,5,77.92,78.15,77.92,78.04,4357
,2018-07-05 05:00,5,78.06,78.21,78.03,78.06,1705
,2018-07-05 05:30,5,78.06,78.24,78.04,78.23,1460
,2018-07-05 06:00,5,78.24,78.39,78.2,78.3,3762
,2018-07-05 06:30,5,78.31,78.38,78.25,78.31,1694
,2018-07-05 07:00,5,78.3,78.33,77.99,78.2,3667
,2018-07-05 07:30,5,78.2,78.23,77.88,77.94,7105
,2018-07-05 08:00,5,77.93,78.29,77.93,78.09,6176
,2018-07-05 08:30,5,78.1,78.1,77.92,78,4151
,2018-07-05 09:00,5,77.99,78.31,77.9,78.16,5351
,2018-07-05 09:30,5,78.15,78.5,78.03,78.12,8759
,2018-07-05 10:00,5,78.12,78.23,77.35,78.14,32710
,2018-07-05 10:30,5,78.14,78.43,78.13,78.34,11095
,2018-07-05 11:00,5,78.34,78.43,77.78,77.86,7632
,2018-07-05 11:30,5,77.87,78.12,77.83,78.07,3892
,2018-07-05 12:00,5,78.08,78.16,77.89,77.97,3146
,2018-07-05 12:30,5,77.97,78.04,77.82,77.84,2680
,2018-07-05 13:00,5,77.84,77.89,77.3,77.41,13304
,2018-07-05 13:30,5,77.4,77.5,77.34,77.41,2917
,2018-07-05 14:00,5,77.41,77.49,77.41,77.48,492
,2018-07-05 14:30,5,77.47,77.62,77.46,77.62,1024
,2018-07-05 15:00,5,77.62,77.72,77.61,77.61,588
,2018-07-05 15:30,5,77.62,77.7,77.53,77.56,356
,2018-07-05 16:00,5,77.57,77.59,77.51,77.54,13
,2018-07-05 16:30,5,77.55,77.56,77.54,77.54,7
,2018-07-05 19:00,6,77.57,77.68,77.33,77.37,499
,2018-07-05 19:30,6,77.34,77.37,77.03,77.11,818
,2018-07-05 20:00,6,77.11,77.28,77.05,77.08,966
,2018-07-05 20:30,6,77.1,77.22,77.05,77.14,737
,2018-07-05 21:00,6,77.14,77.15,77.07,77.12,326
,2018-07-05 21:30,6,77.12,77.18,77.05,77.09,530
,2018-07-05 22:00,6,77.09,77.21,77.08,77.2,894
,2018-07-05 22:30,6,77.18,77.18,77.13,77.16,193
,2018-07-05 23:00,6,77.16,77.3,77.13,77.28,436
,2018-07-05 23:30,6,77.28,77.34,77.22,77.22,379
,2018-07-06 00:00,6,77.22,77.37,77.22,77.31,304
,2018-07-06 00:30,6,77.31,77.49,77.31,77.47,821
,2018-07-06 01:00,6,77.46,77.52,77.37,77.39,840
,2018-07-06 01:30,6,77.39,77.45,77.29,77.39,1075
,2018-07-06 02:00,6,77.38,77.46,77.17,77.21,3019
,2018-07-06 02:30,6,77.22,77.36,77.14,77.36,2615
,2018-07-06 03:00,6,77.34,77.37,77.01,77.18,9399
,2018-07-06 03:30,6,77.19,77.3,77.12,77.16,6423
,2018-07-06 04:00,6,77.16,77.38,77.02,77.16,7614
,2018-07-06 04:30,6,77.15,77.19,76.6,76.83,14155
,2018-07-06 05:00,6,76.83,76.97,76.6,76.6,6388
,2018-07-06 05:30,6,76.6,76.88,76.55,76.64,5958
,2018-07-06 06:00,6,76.63,76.76,76.61,76.67,2824
,2018-07-06 06:30,6,76.67,76.68,76.55,76.67,2965
,2018-07-06 07:00,6,76.66,76.76,76.36,76.51,8313
,2018-07-06 07:30,6,76.5,76.64,76.4,76.51,5031
,2018-07-06 08:00,6,76.5,76.77,76.47,76.73,9092
,2018-07-06 08:30,6,76.72,76.88,76.53,76.68,6481
,2018-07-06 09:00,6,76.69,76.98,76.55,76.87,9271
,2018-07-06 09:30,6,76.87,77.12,76.83,76.97,7327
,2018-07-06 10:00,6,76.97,77.1,76.81,76.97,10458
,2018-07-06 10:30,6,76.96,77.24,76.93,77.1,7306
,2018-07-06 11:00,6,77.09,77.22,76.98,77.18,4554
,2018-07-06 11:30,6,77.18,77.31,77.12,77.14,3546
,2018-07-06 12:00,6,77.12,77.18,77.06,77.11,2118
,2018-07-06 12:30,6,77.11,77.19,77.02,77.04,2455
,2018-07-06 13:00,6,77.05,77.17,76.9,77.14,13340
,2018-07-06 13:30,6,77.14,77.21,77.06,77.06,2123
,2018-07-06 14:00,6,77.08,77.13,77.06,77.1,795
,2018-07-06 14:30,6,77.11,77.13,77.07,77.1,399
,2018-07-06 15:00,6,77.11,77.13,77.04,77.08,444
,2018-07-06 15:30,6,77.08,77.16,77.06,77.16,329
,2018-07-06 16:00,6,77.2,77.2,77.12,77.17,6
,2018-07-06 16:30,6,77.21,77.29,77.21,77.29,40
,2018-07-08 17:00,9,77.21,77.29,77.12,77.26,168
,2018-07-08 17:30,9,77.26,77.27,77.19,77.22,127
,2018-07-08 18:00,9,77.19,77.2,77.15,77.17,95
,2018-07-08 18:30,9,77.16,77.2,77.1,77.11,30
,2018-07-08 19:00,9,77.1,77.17,77.04,77.1,158
,2018-07-08 19:30,9,77.1,77.12,77.05,77.09,154
,2018-07-08 20:00,9,77.09,77.32,77.09,77.24,1028
,2018-07-08 20:30,9,77.26,77.49,77.25,77.48,1237
,2018-07-08 21:00,9,77.49,77.5,77.41,77.41,324
,2018-07-08 21:30,9,77.42,77.52,77.42,77.5,388
,2018-07-08 22:00,9,77.51,77.56,77.45,77.5,514
,2018-07-08 22:30,9,77.51,77.54,77.45,77.46,279
,2018-07-08 23:00,9,77.46,77.51,77.41,77.49,196
,2018-07-08 23:30,9,77.47,77.47,77.43,77.44,135
,2018-07-09 00:00,9,77.44,77.44,77.36,77.4,408
,2018-07-09 00:30,9,77.39,77.65,77.39,77.64,1517
,2018-07-09 01:00,9,77.65,77.68,77.57,77.59,1100
,2018-07-09 01:30,9,77.59,77.67,77.55,77.61,1113
,2018-07-09 02:00,9,77.62,77.62,77.38,77.45,3182
,2018-07-09 02:30,9,77.46,77.6,77.42,77.55,2703
,2018-07-09 03:00,9,77.54,77.72,77.38,77.62,5717
,2018-07-09 03:30,9,77.61,77.68,77.5,77.52,4953
,2018-07-09 04:00,9,77.52,77.77,77.52,77.75,3249
,2018-07-09 04:30,9,77.76,77.88,77.74,77.86,3140
,2018-07-09 05:00,9,77.87,77.87,77.66,77.8,2020
,2018-07-09 05:30,9,77.8,77.85,77.68,77.84,1968
,2018-07-09 06:00,9,77.83,77.97,77.77,77.79,3150
,2018-07-09 06:30,9,77.8,77.83,77.63,77.68,1558
,2018-07-09 07:00,9,77.68,77.77,77.56,77.7,2854
,2018-07-09 07:30,9,77.7,77.81,77.64,77.78,1988
,2018-07-09 08:00,9,77.79,77.86,77.67,77.71,4091
,2018-07-09 08:30,9,77.7,77.83,77.6,77.8,4568
,2018-07-09 09:00,9,77.8,77.86,77.39,77.72,9662
,2018-07-09 09:30,9,77.72,78.13,77.63,78.1,7096
,2018-07-09 10:00,9,78.11,78.31,77.96,77.99,14273
,2018-07-09 10:30,9,77.99,78.08,77.81,77.82,6876
,2018-07-09 11:00,9,77.83,77.94,77.79,77.88,2984
,2018-07-09 11:30,9,77.88,78.07,77.88,77.99,2846
,2018-07-09 12:00,9,77.99,78.01,77.83,77.83,3654
,2018-07-09 12:30,9,77.84,78.05,77.79,78.03,4259
,2018-07-09 13:00,9,78.03,78.17,77.9,78.16,11731
,2018-07-09 13:30,9,78.16,78.27,78.14,78.22,2525
,2018-07-09 14:00,9,78.23,78.27,78.19,78.25,669
,2018-07-09 14:30,9,78.25,78.27,78.21,78.22,511
,2018-07-09 15:00,9,78.24,78.27,78.21,78.23,389
,2018-07-09 15:30,9,78.24,78.26,78.2,78.2,329
,2018-07-09 16:00,9,78.18,78.21,78.17,78.21,17
,2018-07-09 16:30,9,78.23,78.25,78.18,78.19,102
,2018-07-09 17:00,9,78.18,78.18,78.18,78.18,1
,2018-07-09 19:00,10,78.25,78.34,78.15,78.33,536
,2018-07-09 19:30,10,78.34,78.35,78.31,78.34,304
,2018-07-09 20:00,10,78.33,78.35,78.23,78.25,538
,2018-07-09 20:30,10,78.25,78.31,78.23,78.3,460
,2018-07-09 21:00,10,78.28,78.4,78.28,78.36,484
,2018-07-09 21:30,10,78.36,78.45,78.34,78.41,613
,2018-07-09 22:00,10,78.42,78.47,78.37,78.44,439
,2018-07-09 22:30,10,78.44,78.44,78.41,78.42,144
,2018-07-09 23:00,10,78.42,78.45,78.41,78.43,127
,2018-07-09 23:30,10,78.43,78.65,78.43,78.64,1637
,2018-07-10 00:00,10,78.63,78.76,78.59,78.6,963
,2018-07-10 00:30,10,78.6,78.6,78.47,78.49,634
,2018-07-10 01:00,10,78.48,78.55,78.43,78.53,871
,2018-07-10 01:30,10,78.54,78.68,78.51,78.67,1730
,2018-07-10 02:00,10,78.67,78.71,78.55,78.64,2088
,2018-07-10 02:30,10,78.64,78.82,78.55,78.75,3270
,2018-07-10 03:00,10,78.76,78.99,78.65,78.84,7110
,2018-07-10 03:30,10,78.85,79.21,78.79,79.1,10596
,2018-07-10 04:00,10,79.1,79.29,79.09,79.15,6172
,2018-07-10 04:30,10,79.15,79.24,79.04,79.21,3014
,2018-07-10 05:00,10,79.22,79.27,79.04,79.08,3074
,2018-07-10 05:30,10,79.08,79.14,78.92,78.93,3146
,2018-07-10 06:00,10,78.94,79.13,78.93,79.13,2091
,2018-07-10 06:30,10,79.13,79.18,78.93,78.97,3527
,2018-07-10 07:00,10,78.96,79.03,78.86,78.97,4453
,2018-07-10 07:30,10,78.98,79.11,78.86,79.07,5986
,2018-07-10 08:00,10,79.07,79.41,78.92,79.35,14013
,2018-07-10 08:30,10,79.35,79.51,79.3,79.36,11346
,2018-07-10 09:00,10,79.36,79.4,78.93,78.99,9552
,2018-07-10 09:30,10,78.99,79.03,78.42,78.64,19250
,2018-07-10 10:00,10,78.63,78.89,78.54,78.75,12742
,2018-07-10 10:30,10,78.75,78.86,78.45,78.52,7314
,2018-07-10 11:00,10,78.52,78.79,78.48,78.75,4186
,2018-07-10 11:30,10,78.75,78.83,78.64,78.71,2459
,2018-07-10 12:00,10,78.72,78.74,78.6,78.63,3148
,2018-07-10 12:30,10,78.61,78.78,78.43,78.75,7272
,2018-07-10 13:00,10,78.75,79,78.64,78.83,9481
,2018-07-10 13:30,10,78.83,78.84,78.71,78.74,2208
,2018-07-10 14:00,10,78.73,78.81,78.72,78.79,545
,2018-07-10 14:30,10,78.8,78.84,78.76,78.83,479
,2018-07-10 15:00,10,78.83,78.92,78.78,78.85,471
,2018-07-10 15:30,10,78.84,79.09,78.84,79.02,1368
,2018-07-10 16:00,10,79,79,78.84,78.86,124
,2018-07-10 16:30,10,78.87,78.89,78.85,78.86,55
,2018-07-10 19:00,11,78.78,78.83,78.42,78.44,976
,2018-07-10 19:30,11,78.44,78.49,77.92,77.94,2423
,2018-07-10 20:00,11,77.93,77.98,77.6,77.8,3985
,2018-07-10 20:30,11,77.79,78.02,77.79,77.98,1251
,2018-07-10 21:00,11,77.99,78.08,77.95,77.97,376
,2018-07-10 21:30,11,77.99,78.15,77.95,78.08,461
,2018-07-10 22:00,11,78.1,78.13,78.05,78.08,449
,2018-07-10 22:30,11,78.08,78.18,78.08,78.11,421
,2018-07-10 23:00,11,78.1,78.19,78.08,78.18,256
,2018-07-10 23:30,11,78.17,78.31,78.17,78.22,470
,2018-07-11 00:00,11,78.2,78.3,78.19,78.27,409
,2018-07-11 00:30,11,78.27,78.38,78.21,78.3,949
,2018-07-11 01:00,11,78.3,78.33,78.12,78.21,1787
,2018-07-11 01:30,11,78.22,78.33,78.15,78.23,1157
,2018-07-11 02:00,11,78.23,78.3,77.8,77.86,6270
,2018-07-11 02:30,11,77.85,77.92,77.43,77.51,11560
,2018-07-11 03:00,11,77.52,77.69,77.15,77.34,14180
,2018-07-11 03:30,11,77.33,77.55,77.1,77.45,9179
,2018-07-11 04:00,11,77.44,77.44,77.1,77.18,6270
,2018-07-11 04:30,11,77.18,77.22,76.76,76.95,11151
,2018-07-11 05:00,11,76.95,77.27,76.92,77.23,5839
,2018-07-11 05:30,11,77.23,77.28,77.06,77.27,4253
,2018-07-11 06:00,11,77.27,77.38,77.05,77.13,3139
,2018-07-11 06:30,11,77.13,77.18,76.91,77.11,5747
,2018-07-11 07:00,11,77.11,77.38,77.08,77.36,6140
,2018-07-11 07:30,11,77.37,77.48,77.19,77.28,5905
,2018-07-11 08:00,11,77.27,77.34,77.13,77.15,5305
,2018-07-11 08:30,11,77.16,77.4,77.1,77.34,5090
,2018-07-11 09:00,11,77.34,77.49,77.06,77.11,6094
,2018-07-11 09:30,11,77.13,77.84,76.93,77.08,26948
,2018-07-11 10:00,11,77.07,77.08,76.5,76.52,21078
,2018-07-11 10:30,11,76.53,76.59,76.28,76.35,17661
,2018-07-11 11:00,11,76.34,76.45,76.19,76.34,11184
,2018-07-11 11:30,11,76.33,76.39,75.76,75.79,12422
,2018-07-11 12:00,11,75.79,75.82,75.05,75.13,20611
,2018-07-11 12:30,11,75.13,75.16,74.3,74.52,25437
,2018-07-11 13:00,11,74.51,74.51,73.04,73.5,46546
,2018-07-11 13:30,11,73.51,74.39,73.51,74.18,12974
,2018-07-11 14:00,11,74.19,74.42,73.92,73.92,3789
,2018-07-11 14:30,11,73.92,74.24,73.85,74.01,2465
,2018-07-11 15:00,11,74.01,74.13,73.95,74.02,1220
,2018-07-11 15:30,11,74.03,74.18,74,74.13,1339
,2018-07-11 16:00,11,74.12,74.14,74.01,74.09,82
,2018-07-11 16:30,11,74.09,74.19,74.09,74.17,78
,2018-07-11 19:00,12,74.17,74.17,73.85,74.15,909
,2018-07-11 19:30,12,74.15,74.46,74.15,74.4,1347
,2018-07-11 20:00,12,74.39,74.48,74.34,74.36,2262
,2018-07-11 20:30,12,74.36,74.52,74.27,74.5,1450
,2018-07-11 21:00,12,74.49,74.73,74.49,74.69,1404
,2018-07-11 21:30,12,74.68,74.77,74.57,74.6,1495
,2018-07-11 22:00,12,74.6,74.72,74.6,74.69,658
,2018-07-11 22:30,12,74.69,74.77,74.64,74.68,550
,2018-07-11 23:00,12,74.67,74.76,74.5,74.57,785
,2018-07-11 23:30,12,74.57,74.59,74.51,74.52,315
,2018-07-12 00:00,12,74.52,74.64,74.5,74.58,358
,2018-07-12 00:30,12,74.6,74.75,74.56,74.71,1248
,2018-07-12 01:00,12,74.71,74.74,74.56,74.69,1581
,2018-07-12 01:30,12,74.68,74.7,74.55,74.63,2080
,2018-07-12 02:00,12,74.63,74.69,74.32,74.64,5858
,2018-07-12 02:30,12,74.64,74.89,74.51,74.88,5103
,2018-07-12 03:00,12,74.87,75.06,74.61,74.77,10542
,2018-07-12 03:30,12,74.78,74.95,74.73,74.84,7652
,2018-07-12 04:00,12,74.85,75.1,74.85,74.9,5862
,2018-07-12 04:30,12,74.9,74.94,74.68,74.76,4783
,2018-07-12 05:00,12,74.76,74.82,74.35,74.54,6675
,2018-07-12 05:30,12,74.55,74.63,74.13,74.18,5583
,2018-07-12 06:00,12,74.17,74.31,74.1,74.31,4739
,2018-07-12 06:30,12,74.31,74.35,74.13,74.21,4722
,2018-07-12 07:00,12,74.22,74.35,74.16,74.34,2854
,2018-07-12 07:30,12,74.33,74.54,74.19,74.26,6255
,2018-07-12 08:00,12,74.24,74.32,73.67,73.72,13119
,2018-07-12 08:30,12,73.73,74.08,73.41,73.83,18117
,2018-07-12 09:00,12,73.83,74.22,73.59,73.94,13664
,2018-07-12 09:30,12,73.93,74.03,73.14,73.26,15673
,2018-07-12 10:00,12,73.26,73.66,72.67,73.24,30664
,2018-07-12 10:30,12,73.24,73.7,73.23,73.44,14400
,2018-07-12 11:00,12,73.44,73.52,73.28,73.5,5798
,2018-07-12 11:30,12,73.5,73.8,73.4,73.74,6455
,2018-07-12 12:00,12,73.75,73.85,73.58,73.84,3869
,2018-07-12 12:30,12,73.84,74.26,73.84,74.2,8121
,2018-07-12 13:00,12,74.21,74.54,74.12,74.46,17075
,2018-07-12 13:30,12,74.45,74.55,74.21,74.22,3794
,2018-07-12 14:00,12,74.21,74.35,74.16,74.28,1260
,2018-07-12 14:30,12,74.27,74.31,74.17,74.26,621
,2018-07-12 15:00,12,74.27,74.39,74.25,74.38,699
,2018-07-12 15:30,12,74.37,74.47,74.36,74.41,541
,2018-07-12 16:00,12,74.46,74.48,74.4,74.45,19
,2018-07-12 16:30,12,74.45,74.54,74.4,74.53,50
,2018-07-12 19:00,13,74.34,74.47,74.19,74.45,486
,2018-07-12 19:30,13,74.44,74.44,74.19,74.25,402
,2018-07-12 20:00,13,74.26,74.34,73.93,74.05,878
,2018-07-12 20:30,13,74.05,74.17,73.98,74,450
,2018-07-12 21:00,13,73.99,74,73.91,73.99,274
,2018-07-12 21:30,13,73.99,74.12,73.96,74.08,481
,2018-07-12 22:00,13,74.1,74.22,74.05,74.07,900
,2018-07-12 22:30,13,74.07,74.17,74.02,74.16,379
,2018-07-12 23:00,13,74.16,74.23,74.15,74.19,324
,2018-07-12 23:30,13,74.19,74.31,74.19,74.26,222
,2018-07-13 00:00,13,74.26,74.29,74.25,74.25,88
,2018-07-13 00:30,13,74.24,74.32,74.22,74.3,624
,2018-07-13 01:00,13,74.3,74.3,74.18,74.19,701
,2018-07-13 01:30,13,74.19,74.27,74.01,74.04,1016
,2018-07-13 02:00,13,74.04,74.06,73.63,73.65,4676
,2018-07-13 02:30,13,73.64,73.71,73.43,73.68,4472
,2018-07-13 03:00,13,73.68,73.77,73.36,73.41,6408
,2018-07-13 03:30,13,73.4,73.84,73.39,73.83,7000
,2018-07-13 04:00,13,73.83,73.85,73.5,73.57,3430
,2018-07-13 04:30,13,73.56,73.62,73.22,73.6,6484
,2018-07-13 05:00,13,73.61,73.93,73.51,73.82,5451
,2018-07-13 05:30,13,73.82,74,73.81,73.93,2443
,2018-07-13 06:00,13,73.93,74.24,73.89,74.17,4562
,2018-07-13 06:30,13,74.17,74.34,74.1,74.23,3348
,2018-07-13 07:00,13,74.23,74.67,74.21,74.59,6170
,2018-07-13 07:30,13,74.58,74.69,74.44,74.53,3802
,2018-07-13 08:00,13,74.53,74.55,74.25,74.48,6548
,2018-07-13 08:30,13,74.48,74.66,74.37,74.52,6819
,2018-07-13 09:00,13,74.52,74.96,74.35,74.85,10138
,2018-07-13 09:30,13,74.85,75.19,74.72,75.02,12801
,2018-07-13 10:00,13,75.04,75.67,74.98,75.41,19641
,2018-07-13 10:30,13,75.41,75.47,75.04,75.2,9898
,2018-07-13 11:00,13,75.18,75.46,75.08,75.38,6156
,2018-07-13 11:30,13,75.39,75.44,75.28,75.41,4573
,2018-07-13 12:00,13,75.42,75.45,75.21,75.28,3510
,2018-07-13 12:30,13,75.29,75.85,75.24,75.82,6183
,2018-07-13 13:00,13,75.82,75.93,75.21,75.34,17710
,2018-07-13 13:30,13,75.33,75.33,74.88,75.03,4361
,2018-07-13 14:00,13,75.02,75.15,75.01,75.06,1231
,2018-07-13 14:30,13,75.07,75.08,74.92,74.96,1189
,2018-07-13 15:00,13,74.97,75,74.85,74.89,657
,2018-07-13 15:30,13,74.88,74.95,74.81,74.9,576
,2018-07-13 16:00,13,74.9,74.92,74.8,74.92,37
,2018-07-15 17:00,16,74.92,75.13,74.9,75.07,371
,2018-07-15 17:30,16,75.07,75.14,75.07,75.13,77
,2018-07-15 18:00,16,75.13,75.15,75.1,75.1,59
,2018-07-15 18:30,16,75.1,75.11,75.05,75.08,39
,2018-07-15 19:00,16,75.08,75.08,74.97,74.98,128
,2018-07-15 19:30,16,75.02,75.13,75.01,75.07,91
,2018-07-15 20:00,16,75.09,75.29,75.04,75.05,1016
,2018-07-15 20:30,16,75.05,75.2,74.8,74.87,1054
,2018-07-15 21:00,16,74.87,74.91,74.8,74.9,435
,2018-07-15 21:30,16,74.88,74.88,74.76,74.86,415
,2018-07-15 22:00,16,74.87,74.96,74.86,74.94,298
,2018-07-15 22:30,16,74.94,74.95,74.91,74.93,176
,2018-07-15 23:00,16,74.92,74.93,74.87,74.87,56
,2018-07-15 23:30,16,74.87,74.91,74.84,74.88,96
,2018-07-16 00:00,16,74.87,74.9,74.81,74.85,444
,2018-07-16 00:30,16,74.86,74.97,74.84,74.9,536
,2018-07-16 01:00,16,74.9,74.92,74.59,74.67,1214
,2018-07-16 01:30,16,74.68,74.75,74.6,74.73,933
,2018-07-16 02:00,16,74.72,75.02,74.7,75,3338
,2018-07-16 02:30,16,75.01,75.1,74.95,75.03,2176
,2018-07-16 03:00,16,75.05,75.18,74.99,75.07,3726
,2018-07-16 03:30,16,75.08,75.37,75.07,75.35,6688
,2018-07-16 04:00,16,75.35,75.35,75.08,75.09,2119
,2018-07-16 04:30,16,75.1,75.11,74.37,74.46,6597
,2018-07-16 05:00,16,74.46,74.46,73.84,73.87,10338
,2018-07-16 05:30,16,73.87,74.01,73.64,73.83,5611
,2018-07-16 06:00,16,73.82,73.92,73.62,73.92,3726
,2018-07-16 06:30,16,73.92,74.07,73.84,74.06,3165
,2018-07-16 07:00,16,74.06,74.1,73.34,73.45,10458
,2018-07-16 07:30,16,73.45,73.45,73.09,73.21,11391
,2018-07-16 08:00,16,73.19,73.5,73,73.31,10222
,2018-07-16 08:30,16,73.3,73.47,73.03,73.04,8102
,2018-07-16 09:00,16,73.04,73.08,72.59,72.82,19528
,2018-07-16 09:30,16,72.81,72.83,72.56,72.6,8128
,2018-07-16 10:00,16,72.59,72.86,72.36,72.51,18640
,2018-07-16 10:30,16,72.52,72.56,72.03,72.17,18446
,2018-07-16 11:00,16,72.17,72.27,71.8,71.99,9948
,2018-07-16 11:30,16,71.98,72.24,71.95,72.18,5123
,2018-07-16 12:00,16,72.19,72.31,71.92,72.01,4378
,2018-07-16 12:30,16,72.01,72.02,71.52,71.65,9756
,2018-07-16 13:00,16,71.65,72.18,71.65,71.94,21490
,2018-07-16 13:30,16,71.93,72.3,71.93,72.14,4656
,2018-07-16 14:00,16,72.15,72.22,72.06,72.14,1563
,2018-07-16 14:30,16,72.15,72.15,71.88,71.89,1002
,2018-07-16 15:00,16,71.9,72.01,71.81,71.99,777
,2018-07-16 15:30,16,71.99,72.06,71.86,71.97,776
,2018-07-16 16:00,16,71.98,71.99,71.93,71.99,14
,2018-07-16 16:30,16,71.99,71.99,71.69,71.87,114
,2018-07-16 17:00,16,71.87,71.87,71.87,71.87,1
,2018-07-16 19:00,17,72.01,72.23,71.86,72.21,847
,2018-07-16 19:30,17,72.2,72.31,72.2,72.22,449
,2018-07-16 20:00,17,72.22,72.37,72.19,72.3,793
,2018-07-16 20:30,17,72.29,72.42,72.26,72.32,782
,2018-07-16 21:00,17,72.32,72.36,72.26,72.26,590
,2018-07-16 21:30,17,72.26,72.3,72.25,72.25,376
,2018-07-16 22:00,17,72.25,72.27,72.12,72.12,535
,2018-07-16 22:30,17,72.12,72.23,72.11,72.18,457
,2018-07-16 23:00,17,72.16,72.25,72.16,72.2,158
,2018-07-16 23:30,17,72.2,72.2,72.15,72.19,191
,2018-07-17 00:00,17,72.19,72.19,72.03,72.09,569
,2018-07-17 00:30,17,72.09,72.11,71.85,71.86,1657
,2018-07-17 01:00,17,71.85,71.86,71.65,71.68,3250
,2018-07-17 01:30,17,71.68,71.68,71.42,71.54,4139
,2018-07-17 02:00,17,71.54,71.85,71.35,71.73,3642
,2018-07-17 02:30,17,71.72,72.25,71.71,72.11,5984
,2018-07-17 03:00,17,72.11,72.24,72.03,72.16,7769
,2018-07-17 03:30,17,72.16,72.18,71.78,71.86,8853
,2018-07-17 04:00,17,71.87,72.37,71.6,71.71,11433
,2018-07-17 04:30,17,71.71,71.87,71.68,71.72,3494
,2018-07-17 05:00,17,71.72,71.85,71.56,71.7,3231
,2018-07-17 05:30,17,71.69,72.21,71.66,72.11,4049
,2018-07-17 06:00,17,72.1,72.23,72,72.02,2431
,2018-07-17 06:30,17,72.02,72.04,71.79,71.85,2842
,2018-07-17 07:00,17,71.85,72.05,71.76,71.98,2365
,2018-07-17 07:30,17,71.98,72.2,71.89,72.08,3525
,2018-07-17 08:00,17,72.07,72.08,71.71,71.75,8902
,2018-07-17 08:30,17,71.75,72.08,71.61,71.91,8265
,2018-07-17 09:00,17,71.9,72.19,71.7,71.87,9736
,2018-07-17 09:30,17,71.86,72.13,71.78,72.01,6914
,2018-07-17 10:00,17,72.01,72.15,71.82,72.03,10460
,2018-07-17 10:30,17,72.04,72.06,71.81,71.87,7154
,2018-07-17 11:00,17,71.87,72.37,71.86,72.17,7290
,2018-07-17 11:30,17,72.18,72.33,72.04,72.09,3600
,2018-07-17 12:00,17,72.09,72.64,72.08,72.3,7321
,2018-07-17 12:30,17,72.3,72.67,72.3,72.62,5137
,2018-07-17 13:00,17,72.63,72.78,72.07,72.1,12965
,2018-07-17 13:30,17,72.1,72.18,71.96,72.12,3608
,2018-07-17 14:00,17,72.11,72.14,71.95,72.11,1072
,2018-07-17 14:30,17,72.11,72.12,71.9,71.97,1028
,2018-07-17 15:00,17,71.97,72.07,71.92,72.02,520
,2018-07-17 15:30,17,72.03,72.03,71.56,71.63,2059
,2018-07-17 16:00,17,71.66,71.75,71.59,71.59,301
,2018-07-17 16:30,17,71.61,71.61,71.54,71.6,250
,2018-07-17 17:00,17,71.6,71.6,71.6,71.6,1
,2018-07-17 19:00,18,71.74,71.79,71.56,71.77,695
,2018-07-17 19:30,18,71.77,71.83,71.75,71.81,274
,2018-07-17 20:00,18,71.81,71.91,71.79,71.88,791
,2018-07-17 20:30,18,71.89,71.89,71.79,71.8,461
,2018-07-17 21:00,18,71.79,71.88,71.7,71.85,442
,2018-07-17 21:30,18,71.85,71.9,71.81,71.86,204
,2018-07-17 22:00,18,71.85,71.9,71.85,71.87,175
,2018-07-17 22:30,18,71.89,71.9,71.85,71.86,119
,2018-07-17 23:00,18,71.86,71.89,71.85,71.86,201
,2018-07-17 23:30,18,71.86,71.86,71.76,71.76,363
,2018-07-18 00:00,18,71.78,71.94,71.78,71.87,548
,2018-07-18 00:30,18,71.87,71.9,71.66,71.7,1057
,2018-07-18 01:00,18,71.69,71.81,71.65,71.75,852
,2018-07-18 01:30,18,71.74,71.76,71.59,71.61,1213
,2018-07-18 02:00,18,71.6,71.75,71.49,71.51,2866
,2018-07-18 02:30,18,71.5,71.65,71.41,71.54,3746
,2018-07-18 03:00,18,71.52,71.54,71.24,71.3,12431
,2018-07-18 03:30,18,71.31,71.45,71.23,71.43,6984
,2018-07-18 04:00,18,71.43,71.6,71.32,71.51,3356
,2018-07-18 04:30,18,71.51,71.78,71.49,71.6,3335
,2018-07-18 05:00,18,71.6,71.7,71.53,71.63,2229
,2018-07-18 05:30,18,71.64,71.92,71.64,71.79,3769
,2018-07-18 06:00,18,71.78,72,71.71,71.81,2444
,2018-07-18 06:30,18,71.81,71.84,71.62,71.7,2128
,2018-07-18 07:00,18,71.7,71.75,71.6,71.63,2581
,2018-07-18 07:30,18,71.62,71.78,71.6,71.63,3835
,2018-07-18 08:00,18,71.62,71.75,71.33,71.56,7611
,2018-07-18 08:30,18,71.56,71.59,71.38,71.44,3447
,2018-07-18 09:00,18,71.45,71.66,71.4,71.53,4946
,2018-07-18 09:30,18,71.56,72.26,71.19,72.18,23824
,2018-07-18 10:00,18,72.18,72.31,71.71,71.9,19971
,2018-07-18 10:30,18,71.9,72.48,71.79,72.44,12483
,2018-07-18 11:00,18,72.45,72.8,72.32,72.74,11437
,2018-07-18 11:30,18,72.74,72.92,72.62,72.76,5438
,2018-07-18 12:00,18,72.77,73.28,72.76,73.13,11537
,2018-07-18 12:30,18,73.14,73.23,72.93,73.01,5673
,2018-07-18 13:00,18,73.01,73.15,72.78,72.94,8897
,2018-07-18 13:30,18,72.94,72.95,72.77,72.93,2189
,2018-07-18 14:00,18,72.94,72.96,72.88,72.91,783
,2018-07-18 14:30,18,72.92,72.93,72.83,72.89,567
,2018-07-18 15:00,18,72.91,72.99,72.87,72.95,744
,2018-07-18 15:30,18,72.95,73.05,72.94,73.04,617
,2018-07-18 16:00,18,73.01,73.06,72.9,72.9,163
,2018-07-18 16:30,18,72.95,73.06,72.93,73.06,104
,2018-07-18 19:00,19,73.06,73.08,72.88,73,228
,2018-07-18 19:30,19,73,73.01,72.96,72.97,72
,2018-07-18 20:00,19,72.96,72.96,72.74,72.77,583
,2018-07-18 20:30,19,72.78,72.83,72.68,72.73,485
,2018-07-18 21:00,19,72.75,72.79,72.73,72.75,216
,2018-07-18 21:30,19,72.74,72.86,72.73,72.83,425
,2018-07-18 22:00,19,72.83,72.87,72.77,72.84,233
,2018-07-18 22:30,19,72.84,72.84,72.78,72.8,75
,2018-07-18 23:00,19,72.8,72.8,72.75,72.75,147
,2018-07-18 23:30,19,72.76,72.83,72.75,72.8,221
,2018-07-19 00:00,19,72.8,72.8,72.75,72.76,162
,2018-07-19 00:30,19,72.76,72.8,72.71,72.73,668
,2018-07-19 01:00,19,72.73,72.74,72.63,72.69,1101
,2018-07-19 01:30,19,72.69,72.84,72.63,72.77,1290
,2018-07-19 02:00,19,72.76,72.79,72.4,72.4,4192
,2018-07-19 02:30,19,72.39,72.5,72.08,72.2,4417
,2018-07-19 03:00,19,72.21,72.4,72.03,72.35,6463
,2018-07-19 03:30,19,72.35,72.4,72.1,72.12,4111
,2018-07-19 04:00,19,72.12,72.19,72.02,72.07,3242
,2018-07-19 04:30,19,72.07,72.17,71.91,71.98,3301
,2018-07-19 05:00,19,71.97,72.29,71.96,72.15,3401
,2018-07-19 05:30,19,72.15,72.24,71.83,71.98,3580
,2018-07-19 06:00,19,71.98,72.19,71.98,72.14,1702
,2018-07-19 06:30,19,72.15,72.26,72.01,72.21,2220
,2018-07-19 07:00,19,72.2,72.42,72.11,72.41,3167
,2018-07-19 07:30,19,72.4,72.42,72.27,72.3,1837
,2018-07-19 08:00,19,72.29,72.85,72.07,72.8,10039
,2018-07-19 08:30,19,72.81,73.55,72.81,73.45,22046
,2018-07-19 09:00,19,73.45,73.79,73.41,73.49,12119
,2018-07-19 09:30,19,73.49,73.71,72.96,73.11,10834
,2018-07-19 10:00,19,73.11,73.55,73.03,73.19,13232
,2018-07-19 10:30,19,73.19,73.29,72.48,72.66,11989
,2018-07-19 11:00,19,72.66,72.77,72.39,72.63,6445
,2018-07-19 11:30,19,72.63,72.65,72.03,72.16,8187
,2018-07-19 12:00,19,72.16,72.51,71.85,72.28,9345
,2018-07-19 12:30,19,72.29,72.49,72.09,72.3,5481
,2018-07-19 13:00,19,72.31,72.67,72.08,72.61,10980
,2018-07-19 13:30,19,72.61,72.87,72.6,72.65,3703
,2018-07-19 14:00,19,72.65,72.74,72.51,72.63,1398
,2018-07-19 14:30,19,72.62,72.63,72.47,72.51,1197
,2018-07-19 15:00,19,72.52,72.63,72.51,72.61,530
,2018-07-19 15:30,19,72.59,72.65,72.56,72.57,343
,2018-07-19 16:00,19,72.58,72.62,72.58,72.62,2
,2018-07-19 19:00,20,72.65,72.88,72.62,72.8,313
,2018-07-19 19:30,20,72.79,72.87,72.66,72.79,334
,2018-07-19 20:00,20,72.76,73.04,72.61,72.69,1057
,2018-07-19 20:30,20,72.68,72.68,72.26,72.45,1395
,2018-07-19 21:00,20,72.45,72.6,72.41,72.56,307
,2018-07-19 21:30,20,72.58,72.69,72.53,72.59,355
,2018-07-19 22:00,20,72.6,72.65,72.5,72.58,271
,2018-07-19 22:30,20,72.58,72.66,72.55,72.61,161
,2018-07-19 23:00,20,72.61,72.79,72.61,72.76,226
,2018-07-19 23:30,20,72.74,72.8,72.7,72.74,183
,2018-07-20 00:00,20,72.76,72.79,72.67,72.77,485
,2018-07-20 00:30,20,72.76,72.9,72.75,72.77,500
,2018-07-20 01:00,20,72.77,72.92,72.75,72.87,616
,2018-07-20 01:30,20,72.86,72.93,72.79,72.82,706
,2018-07-20 02:00,20,72.81,73.14,72.81,73.04,2760
,2018-07-20 02:30,20,73.04,73.3,73.03,73.27,3594
,2018-07-20 03:00,20,73.27,73.36,73.02,73.31,5774
,2018-07-20 03:30,20,73.3,73.35,73,73.04,5797
,2018-07-20 04:00,20,73.04,73.24,72.92,73.21,2507
,2018-07-20 04:30,20,73.21,73.47,73.11,73.21,4379
,2018-07-20 05:00,20,73.21,73.25,72.77,72.9,5043
,2018-07-20 05:30,20,72.89,72.96,72.43,72.58,6504
,2018-07-20 06:00,20,72.57,72.69,72.32,72.61,3883
,2018-07-20 06:30,20,72.61,72.93,72.57,72.74,2610
,2018-07-20 07:00,20,72.75,72.85,72.57,72.83,2033
,2018-07-20 07:30,20,72.86,72.93,72.68,72.92,3684
,2018-07-20 08:00,20,72.92,73.42,72.77,73.17,9330
,2018-07-20 08:30,20,73.16,73.24,72.96,73.22,6000
,2018-07-20 09:00,20,73.21,73.24,72.57,72.89,8488
,2018-07-20 09:30,20,72.91,73.1,72.87,73.09,6451
,2018-07-20 10:00,20,73.1,73.32,72.81,72.87,14559
,2018-07-20 10:30,20,72.88,72.99,72.77,72.9,6889
,2018-07-20 11:00,20,72.89,72.98,72.66,72.89,2363
,2018-07-20 11:30,20,72.89,72.9,72.74,72.83,1953
,2018-07-20 12:00,20,72.84,73.03,72.82,73.02,2683
,2018-07-20 12:30,20,73.04,73.18,72.91,73.16,2838
,2018-07-20 13:00,20,73.16,73.2,72.97,72.99,9711
,2018-07-20 13:30,20,73,73.05,72.94,72.99,2502
,2018-07-20 14:00,20,72.99,73.03,72.95,73.01,865
,2018-07-20 14:30,20,73.01,73.04,72.93,72.97,461
,2018-07-20 15:00,20,72.96,73.07,72.94,73.05,306
,2018-07-20 15:30,20,73.04,73.05,72.97,73,227
,2018-07-20 16:00,20,73.02,73.02,73.02,73.02,1
,2018-07-20 16:30,20,73,73,73,73,11
,2018-07-22 17:00,23,73.22,73.22,72.85,73.15,212
,2018-07-22 17:30,23,73.16,73.19,73.15,73.15,30
,2018-07-22 18:00,23,73.19,73.28,73.19,73.22,25
,2018-07-22 18:30,23,73.18,73.22,73.16,73.18,42
,2018-07-22 19:00,23,73.2,73.26,73.04,73.1,153
,2018-07-22 19:30,23,73.1,73.16,73.03,73.03,112
,2018-07-22 20:00,23,73.02,73.1,72.97,73.02,237
,2018-07-22 20:30,23,72.99,73.04,72.81,72.81,758
,2018-07-22 21:00,23,72.81,72.92,72.7,72.78,456
,2018-07-22 21:30,23,72.78,72.89,72.77,72.87,172
,2018-07-22 22:00,23,72.85,72.9,72.84,72.89,153
,2018-07-22 22:30,23,72.89,73.02,72.88,72.99,636
,2018-07-22 23:00,23,72.99,73,72.94,72.94,48
,2018-07-22 23:30,23,72.95,73,72.92,72.98,89
,2018-07-23 00:00,23,72.99,73.02,72.97,73,134
,2018-07-23 00:30,23,73,73.02,72.89,72.91,300
,2018-07-23 01:00,23,72.93,72.99,72.91,72.95,247
,2018-07-23 01:30,23,72.93,72.99,72.89,72.98,629
,2018-07-23 02:00,23,72.96,73.13,72.92,73.09,1604
,2018-07-23 02:30,23,73.08,73.3,73.06,73.22,2913
,2018-07-23 03:00,23,73.23,73.31,73.08,73.26,3685
,2018-07-23 03:30,23,73.25,73.43,73.19,73.4,4802
,2018-07-23 04:00,23,73.4,73.77,73.36,73.66,6280
,2018-07-23 04:30,23,73.65,73.87,73.61,73.67,5219
,2018-07-23 05:00,23,73.66,74.26,73.66,74.12,8151
,2018-07-23 05:30,23,74.12,74.41,74.07,74.34,8120
,2018-07-23 06:00,23,74.34,74.5,74.03,74.09,4206
,2018-07-23 06:30,23,74.09,74.11,73.9,73.92,3295
,2018-07-23 07:00,23,73.92,74.04,73.81,73.93,3119
,2018-07-23 07:30,23,73.93,74.08,73.93,73.97,2852
,2018-07-23 08:00,23,73.97,74.07,73.53,73.71,7320
,2018-07-23 08:30,23,73.71,73.79,73.48,73.7,4511
,2018-07-23 09:00,23,73.71,73.88,73.33,73.49,7931
,2018-07-23 09:30,23,73.48,73.78,73.42,73.66,3610
,2018-07-23 10:00,23,73.67,73.93,73.46,73.89,13653
,2018-07-23 10:30,23,73.9,73.97,73.41,73.44,8286
,2018-07-23 11:00,23,73.45,73.45,72.63,72.86,11756
,2018-07-23 11:30,23,72.86,72.91,72.62,72.67,4745
,2018-07-23 12:00,23,72.67,72.8,72.52,72.78,4220
,2018-07-23 12:30,23,72.78,72.94,72.73,72.86,3755
,2018-07-23 13:00,23,72.86,73.14,72.81,73.05,8947
,2018-07-23 13:30,23,73.06,73.17,72.82,72.82,2842
,2018-07-23 14:00,23,72.83,72.99,72.83,72.97,667
,2018-07-23 14:30,23,72.97,73.03,72.94,73.01,564
,2018-07-23 15:00,23,73.02,73.04,72.94,72.98,291
,2018-07-23 15:30,23,72.97,72.98,72.92,72.94,277
,2018-07-23 16:00,23,72.94,72.99,72.9,72.96,26
,2018-07-23 16:30,23,72.93,72.93,72.93,72.93,2
,2018-07-23 19:00,24,72.91,73.05,72.88,72.93,249
,2018-07-23 19:30,24,72.93,73.02,72.71,73.02,541
,2018-07-23 20:00,24,73,73,72.76,72.78,441
,2018-07-23 20:30,24,72.78,72.89,72.74,72.86,366
,2018-07-23 21:00,24,72.87,72.9,72.8,72.82,246
,2018-07-23 21:30,24,72.81,72.86,72.78,72.81,79
,2018-07-23 22:00,24,72.81,72.89,72.76,72.86,283
,2018-07-23 22:30,24,72.83,72.9,72.76,72.88,244
,2018-07-23 23:00,24,72.9,72.9,72.82,72.83,186
,2018-07-23 23:30,24,72.82,72.83,72.73,72.73,282
,2018-07-24 00:00,24,72.73,72.83,72.73,72.82,154
,2018-07-24 00:30,24,72.83,72.9,72.82,72.9,299
,2018-07-24 01:00,24,72.9,73,72.9,72.93,654
,2018-07-24 01:30,24,72.93,73.1,72.88,73.07,1363
,2018-07-24 02:00,24,73.08,73.22,73.03,73.05,2400
,2018-07-24 02:30,24,73.06,73.2,72.89,73.09,2385
,2018-07-24 03:00,24,73.11,73.27,72.91,72.98,6449
,2018-07-24 03:30,24,72.97,73.35,72.87,73.27,7326
,2018-07-24 04:00,24,73.29,73.39,73.13,73.19,2484
,2018-07-24 04:30,24,73.2,73.26,73.1,73.18,1348
,2018-07-24 05:00,24,73.18,73.35,73.17,73.31,2275
,2018-07-24 05:30,24,73.32,73.34,73.12,73.16,1763
,2018-07-24 06:00,24,73.17,73.21,73,73.01,2043
,2018-07-24 06:30,24,73.02,73.15,73,73.15,1347
,2018-07-24 07:00,24,73.15,73.25,73.07,73.2,1636
,2018-07-24 07:30,24,73.2,73.3,72.98,73.01,3857
,2018-07-24 08:00,24,73,73.01,72.68,72.98,7487
,2018-07-24 08:30,24,72.98,73.58,72.98,73.53,6994
,2018-07-24 09:00,24,73.53,73.81,73.53,73.63,7047
,2018-07-24 09:30,24,73.63,73.82,73.53,73.76,5905
,2018-07-24 10:00,24,73.76,73.88,73.66,73.85,10708
,2018-07-24 10:30,24,73.85,74,73.69,73.94,7720
,2018-07-24 11:00,24,73.94,73.96,73.77,73.84,3143
,2018-07-24 11:30,24,73.83,73.89,73.77,73.86,2323
,2018-07-24 12:00,24,73.86,73.94,73.61,73.69,3110
,2018-07-24 12:30,24,73.69,73.7,73.46,73.61,3306
,2018-07-24 13:00,24,73.62,73.66,73.4,73.41,6535
,2018-07-24 13:30,24,73.41,73.41,73.27,73.32,2024
,2018-07-24 14:00,24,73.32,73.35,73.29,73.31,331
,2018-07-24 14:30,24,73.31,73.37,73.31,73.33,554
,2018-07-24 15:00,24,73.34,73.38,73.31,73.35,323
,2018-07-24 15:30,24,73.36,73.71,73.36,73.62,1106
,2018-07-24 16:00,24,73.63,73.79,73.62,73.79,158
,2018-07-24 16:30,24,73.79,73.8,73.75,73.75,18
,2018-07-24 19:00,25,73.7,73.84,73.7,73.79,306
,2018-07-24 19:30,25,73.78,73.78,73.71,73.73,118
,2018-07-24 20:00,25,73.71,73.93,73.64,73.91,770
,2018-07-24 20:30,25,73.92,74,73.83,73.98,626
,2018-07-24 21:00,25,73.98,74,73.85,73.9,238
,2018-07-24 21:30,25,73.89,73.99,73.86,73.99,357
,2018-07-24 22:00,25,73.99,74.02,73.91,73.97,453
,2018-07-24 22:30,25,73.96,73.98,73.93,73.96,124
,2018-07-24 23:00,25,73.96,73.96,73.93,73.95,104
,2018-07-24 23:30,25,73.95,73.95,73.89,73.93,136
,2018-07-25 00:00,25,73.92,73.94,73.88,73.92,246
,2018-07-25 00:30,25,73.93,74.02,73.92,74.01,588
,2018-07-25 01:00,25,74.01,74.08,73.93,74.05,771
,2018-07-25 01:30,25,74.05,74.17,73.98,74.12,1421
,2018-07-25 02:00,25,74.11,74.23,74.06,74.16,2291
,2018-07-25 02:30,25,74.15,74.16,73.89,73.91,2380
,2018-07-25 03:00,25,73.89,74.03,73.83,73.92,4486
,2018-07-25 03:30,25,73.92,74.05,73.9,73.93,4388
,2018-07-25 04:00,25,73.92,74.13,73.86,74.12,2502
,2018-07-25 04:30,25,74.13,74.18,73.92,74.05,3030
,2018-07-25 05:00,25,74.04,74.14,74,74.04,1728
,2018-07-25 05:30,25,74.04,74.1,73.74,73.84,2800
,2018-07-25 06:00,25,73.84,73.89,73.67,73.82,1833
,2018-07-25 06:30,25,73.78,73.98,73.77,73.93,1270
,2018-07-25 07:00,25,73.92,74,73.74,73.78,2405
,2018-07-25 07:30,25,73.78,73.93,73.74,73.9,2447
,2018-07-25 08:00,25,73.9,73.95,73.74,73.76,3601
,2018-07-25 08:30,25,73.76,73.94,73.63,73.89,3861
,2018-07-25 09:00,25,73.89,73.92,73.65,73.71,3473
,2018-07-25 09:30,25,73.72,74.22,73.07,73.31,23780
,2018-07-25 10:00,25,73.3,74,73.26,73.87,14928
,2018-07-25 10:30,25,73.88,74.27,73.74,74.24,9190
,2018-07-25 11:00,25,74.25,74.3,74.01,74.13,4524
,2018-07-25 11:30,25,74.14,74.2,73.96,74.04,1966
,2018-07-25 12:00,25,74.04,74.05,73.83,73.94,3128
,2018-07-25 12:30,25,73.94,73.99,73.78,73.91,3238
,2018-07-25 13:00,25,73.92,74.18,73.82,73.94,9937
,2018-07-25 13:30,25,73.94,74.02,73.88,73.89,1859
,2018-07-25 14:00,25,73.89,73.96,73.89,73.96,244
,2018-07-25 14:30,25,73.96,74.09,73.96,74.04,652
,2018-07-25 15:00,25,74.06,74.14,74.02,74.11,542
,2018-07-25 15:30,25,74.12,74.18,74.01,74.03,736
,2018-07-25 16:00,25,74.01,74.5,74.01,74.49,847
,2018-07-25 16:30,25,74.46,74.6,74.32,74.41,399
,2018-07-25 19:00,26,74.37,74.64,74.36,74.6,705
,2018-07-25 19:30,26,74.61,74.65,74.55,74.59,459
,2018-07-25 20:00,26,74.57,74.71,74.54,74.67,939
,2018-07-25 20:30,26,74.68,74.71,74.41,74.55,2916
,2018-07-25 21:00,26,74.56,74.58,74.44,74.45,1639
,2018-07-25 21:30,26,74.46,74.46,74.32,74.43,1020
,2018-07-25 22:00,26,74.43,74.46,74.36,74.37,118
,2018-07-25 22:30,26,74.37,74.48,74.36,74.44,143
,2018-07-25 23:00,26,74.45,74.45,74.31,74.42,187
,2018-07-25 23:30,26,74.42,74.42,74.3,74.4,130
,2018-07-26 00:00,26,74.39,74.39,74.29,74.29,429
,2018-07-26 00:30,26,74.31,74.34,74.23,74.31,351
,2018-07-26 01:00,26,74.29,74.38,74.21,74.34,491
,2018-07-26 01:30,26,74.34,74.55,74.26,74.53,1331
,2018-07-26 02:00,26,74.53,74.83,74.43,74.67,4677
,2018-07-26 02:30,26,74.67,74.8,74.63,74.73,2924
,2018-07-26 03:00,26,74.72,74.74,74.47,74.52,5397
,2018-07-26 03:30,26,74.53,74.53,74.01,74.1,6806
,2018-07-26 04:00,26,74.1,74.37,74.1,74.31,2942
,2018-07-26 04:30,26,74.32,74.42,74.17,74.4,2630
,2018-07-26 05:00,26,74.41,74.55,74.32,74.38,2184
,2018-07-26 05:30,26,74.37,74.38,74.19,74.21,1176
,2018-07-26 06:00,26,74.22,74.37,74.22,74.33,2798
,2018-07-26 06:30,26,74.33,74.36,74.18,74.18,2561
,2018-07-26 07:00,26,74.21,74.29,74.11,74.14,1894
,2018-07-26 07:30,26,74.13,74.16,73.78,73.92,6292
,2018-07-26 08:00,26,73.92,74.19,73.77,73.8,5264
,2018-07-26 08:30,26,73.81,74.15,73.79,73.98,5011
,2018-07-26 09:00,26,74.01,74.15,73.94,73.99,6276
,2018-07-26 09:30,26,73.99,74.29,73.88,74.29,7048
,2018-07-26 10:00,26,74.29,74.53,74.21,74.52,8212
,2018-07-26 10:30,26,74.52,74.58,74.39,74.53,4397
,2018-07-26 11:00,26,74.54,74.61,74.45,74.54,2952
,2018-07-26 11:30,26,74.55,74.58,74.27,74.34,1778
,2018-07-26 12:00,26,74.34,74.5,74.33,74.49,2232
,2018-07-26 12:30,26,74.49,74.65,74.49,74.64,5134
,2018-07-26 13:00,26,74.63,74.75,74.44,74.44,7872
,2018-07-26 13:30,26,74.44,74.54,74.4,74.47,2712
,2018-07-26 14:00,26,74.48,74.49,74.42,74.47,861
,2018-07-26 14:30,26,74.48,74.57,74.46,74.56,497
,2018-07-26 15:00,26,74.57,74.62,74.5,74.51,1250
,2018-07-26 15:30,26,74.51,74.52,74.33,74.34,347
,2018-07-26 16:00,26,74.37,74.5,74.28,74.5,287
,2018-07-26 16:30,26,74.51,74.55,74.5,74.5,94
,2018-07-26 19:00,27,74.5,74.54,74.45,74.46,399
,2018-07-26 19:30,27,74.46,74.49,74.45,74.46,448
,2018-07-26 20:00,27,74.46,74.46,74.35,74.46,201
,2018-07-26 20:30,27,74.46,74.46,74.27,74.27,185
,2018-07-26 21:00,27,74.27,74.34,74.24,74.33,173
,2018-07-26 21:30,27,74.33,74.46,74.31,74.46,214
,2018-07-26 22:00,27,74.46,74.54,74.45,74.53,202
,2018-07-26 22:30,27,74.51,74.55,74.49,74.54,192
,2018-07-26 23:00,27,74.54,74.59,74.51,74.51,110
,2018-07-26 23:30,27,74.5,74.58,74.5,74.55,34
,2018-07-27 00:00,27,74.55,74.55,74.5,74.5,47
,2018-07-27 00:30,27,74.49,74.56,74.48,74.55,44
,2018-07-27 01:00,27,74.55,74.56,74.31,74.4,421
,2018-07-27 01:30,27,74.41,74.51,74.35,74.46,657
,2018-07-27 02:00,27,74.45,74.53,74.42,74.48,427
,2018-07-27 02:30,27,74.47,74.52,74.34,74.38,1196
,2018-07-27 03:00,27,74.39,74.43,74.11,74.26,3405
,2018-07-27 03:30,27,74.26,74.41,74.21,74.34,2923
,2018-07-27 04:00,27,74.32,74.47,74.21,74.46,848
,2018-07-27 04:30,27,74.45,74.55,74.34,74.34,1054
,2018-07-27 05:00,27,74.35,74.4,74.21,74.32,782
,2018-07-27 05:30,27,74.33,74.58,74.31,74.57,1096
,2018-07-27 06:00,27,74.57,74.62,74.47,74.48,1101
,2018-07-27 06:30,27,74.49,74.53,74.41,74.44,518
,2018-07-27 07:00,27,74.44,74.63,74.43,74.57,657
,2018-07-27 07:30,27,74.59,74.64,74.54,74.64,740
,2018-07-27 08:00,27,74.64,74.7,74.5,74.6,2451
,2018-07-27 08:30,27,74.62,74.74,74.4,74.73,3264
,2018-07-27 09:00,27,74.72,74.85,74.5,74.53,2851
,2018-07-27 09:30,27,74.52,74.6,74.37,74.54,2733
,2018-07-27 10:00,27,74.52,74.81,74.46,74.73,4061
,2018-07-27 10:30,27,74.73,74.83,74.63,74.69,2490
,2018-07-27 11:00,27,74.71,74.72,74.6,74.63,820
,2018-07-27 11:30,27,74.64,74.64,73.97,74.02,1712
,2018-07-27 12:00,27,74.02,74.28,73.83,74.13,3861
,2018-07-27 12:30,27,74.12,74.16,73.94,74.02,574
,2018-07-27 13:00,27,74.02,74.36,74,74.31,4479
,2018-07-27 13:30,27,74.31,74.4,74.27,74.38,1054
,2018-07-27 14:00,27,74.37,74.39,74.34,74.36,276
,2018-07-27 14:30,27,74.34,74.39,74.32,74.38,129
,2018-07-27 15:00,27,74.36,74.4,74.21,74.27,1052
,2018-07-27 15:30,27,74.27,74.36,74.19,74.35,329
,2018-07-27 16:00,27,74.36,74.36,74.31,74.31,18
,2018-07-27 16:30,27,74.4,74.4,74.3,74.39,22
,2018-07-29 17:00,30,74.31,74.37,74.24,74.31,42
,2018-07-29 17:30,30,74.31,74.31,74.31,74.31,5
,2018-07-29 18:00,30,74.31,74.31,74.31,74.31,3
,2018-07-29 18:30,30,74.29,74.29,74.29,74.29,1
,2018-07-29 19:00,30,74.26,74.43,74.18,74.21,67
,2018-07-29 19:30,30,74.25,74.29,74.17,74.17,46
,2018-07-29 20:00,30,74.2,74.25,74.14,74.21,51
,2018-07-29 20:30,30,74.24,74.34,74.18,74.34,87
,2018-07-29 21:00,30,74.31,74.32,74.25,74.25,74
,2018-07-29 21:30,30,74.23,74.29,74.16,74.17,31
,2018-07-29 22:00,30,74.16,74.28,74.16,74.26,70
,2018-07-29 22:30,30,74.25,74.34,74.22,74.31,28
,2018-07-29 23:00,30,74.29,74.29,74.25,74.25,39
,2018-07-29 23:30,30,74.26,74.29,74.25,74.28,15
,2018-07-30 00:00,30,74.25,74.29,74.25,74.26,22
,2018-07-30 00:30,30,74.25,74.35,74.24,74.35,106
,2018-07-30 01:00,30,74.33,74.46,74.33,74.41,95
,2018-07-30 01:30,30,74.43,74.5,74.38,74.49,150
,2018-07-30 02:00,30,74.49,74.5,74.37,74.37,346
,2018-07-30 02:30,30,74.36,74.58,74.35,74.42,320
,2018-07-30 03:00,30,74.43,74.5,74.31,74.46,1171
,2018-07-30 03:30,30,74.45,74.68,74.43,74.65,1111
,2018-07-30 04:00,30,74.68,74.78,74.52,74.52,477
,2018-07-30 04:30,30,74.52,74.54,74.38,74.5,725
,2018-07-30 05:00,30,74.49,74.6,74.45,74.56,248
,2018-07-30 05:30,30,74.58,74.74,74.58,74.73,329
,2018-07-30 06:00,30,74.75,75,74.75,74.91,1235
,2018-07-30 06:30,30,74.95,74.98,74.8,74.83,454
,2018-07-30 07:00,30,74.83,74.94,74.79,74.89,322
,2018-07-30 07:30,30,74.9,74.93,74.76,74.92,460
,2018-07-30 08:00,30,74.92,75.11,74.92,75.09,1479
,2018-07-30 08:30,30,75.09,75.27,75.09,75.18,1458
,2018-07-30 09:00,30,75.18,75.19,74.89,74.97,1106
,2018-07-30 09:30,30,74.96,75.14,74.9,75.04,850
,2018-07-30 10:00,30,75.05,75.11,74.91,75.01,1743
,2018-07-30 10:30,30,75.01,75.07,74.87,75.01,1147
,2018-07-30 11:00,30,75.03,75.05,74.93,74.94,645
,2018-07-30 11:30,30,74.95,75.03,74.92,74.98,446
,2018-07-30 12:00,30,75.01,75.01,74.86,74.92,534
,2018-07-30 12:30,30,74.93,75.18,74.92,75.09,934
,2018-07-30 13:00,30,75.11,75.16,74.89,74.94,3223
,2018-07-30 13:30,30,74.92,74.92,74.68,74.87,808
,2018-07-30 14:00,30,74.86,74.88,74.82,74.84,400
,2018-07-30 14:30,30,74.83,74.84,74.75,74.75,237
,2018-07-30 15:00,30,74.78,74.78,74.7,74.73,236
,2018-07-30 15:30,30,74.73,74.91,74.72,74.91,82
,2018-07-30 16:30,30,74.93,74.93,74.71,74.71,2
,2018-07-30 19:30,31,74.93,74.94,74.93,74.94,9
,2018-07-30 20:00,31,74.92,74.92,74.86,74.88,39
,2018-07-30 20:30,31,74.94,74.96,74.94,74.94,6
,2018-07-30 21:00,31,74.87,74.87,74.87,74.87,50
,2018-07-30 21:30,31,74.84,74.87,74.84,74.86,41
,2018-07-30 22:00,31,74.85,74.86,74.74,74.8,93
,2018-07-30 22:30,31,74.77,74.78,74.5,74.51,64
,2018-07-30 23:00,31,74.62,74.62,74.56,74.56,17
,2018-07-31 00:00,31,74.61,74.61,74.61,74.61,1
,2018-07-31 00:30,31,74.67,74.7,74.67,74.7,6
,2018-07-31 01:00,31,74.68,74.68,74.59,74.59,15
,2018-07-31 01:30,31,74.61,74.72,74.58,74.72,26
,2018-07-31 02:00,31,74.72,74.73,74.62,74.66,58
,2018-07-31 02:30,31,74.62,74.71,74.62,74.67,225
,2018-07-31 03:00,31,74.67,74.7,74.55,74.62,449
,2018-07-31 03:30,31,74.6,74.64,74.54,74.56,287
,2018-07-31 04:00,31,74.64,74.79,74.58,74.74,134
,2018-07-31 04:30,31,74.74,74.85,74.73,74.8,237
,2018-07-31 05:00,31,74.76,74.79,74.74,74.74,63
,2018-07-31 05:30,31,74.77,74.83,74.77,74.83,88
,2018-07-31 06:00,31,74.83,74.94,74.81,74.86,126
,2018-07-31 06:30,31,74.85,75.1,74.8,75.1,248
,2018-07-31 07:00,31,74.94,75,74.84,74.89,63
,2018-07-31 07:30,31,74.91,74.98,74.85,74.85,189
,2018-07-31 08:00,31,74.9,74.92,74.17,74.56,435
,2018-07-31 08:30,31,74.53,74.54,74.25,74.32,212
,2018-07-31 09:00,31,74.3,74.49,74.14,74.28,625
,2018-07-31 09:30,31,74.26,74.4,74.17,74.4,761
,2018-07-31 10:00,31,74.39,74.45,74.33,74.37,1099
,2018-07-31 10:30,31,74.35,74.46,74.35,74.37,234
,2018-07-31 11:00,31,74.35,74.43,74.33,74.36,103
,2018-07-31 11:30,31,74.4,74.43,74.31,74.32,69
,2018-07-31 12:00,31,74.32,74.36,74.31,74.36,86
,2018-07-31 12:30,31,74.37,74.38,74.25,74.27,80
,2018-07-31 13:00,31,74.3,74.3,74.22,74.25,307