,2018-04-18 08:00,18,70.04,70.23,69.99,70.08,315
,2018-04-18 08:30,18,70.1,70.18,69.88,69.9,191
,2018-04-18 09:00,18,69.92,70.02,69.89,69.94,138
,2018-04-18 09:30,18,70.13,70.59,69.93,70.26,1201
,2018-04-18 10:00,18,70.26,70.35,70.15,70.35,335
,2018-04-18 10:30,18,70.34,70.34,69.95,70,217
,2018-04-18 11:00,18,70,70.05,69.78,69.92,318
,2018-04-18 11:30,18,69.93,69.95,69.79,69.95,69
,2018-04-18 12:00,18,69.97,70.09,69.96,70.02,71
,2018-04-18 12:30,18,70.05,70.21,70.05,70.18,103
,2018-04-18 13:00,18,70.18,70.67,70.18,70.61,762
,2018-04-18 13:30,18,70.6,70.72,70.57,70.67,146
,2018-04-18 14:00,18,70.75,70.84,70.73,70.74,72
,2018-04-18 14:30,18,70.81,70.95,70.81,70.84,23
,2018-04-18 15:00,18,70.85,70.85,70.85,70.85,1
,2018-04-18 15:30,18,70.91,70.91,70.87,70.87,26
,2018-04-18 19:00,19,70.81,70.86,70.81,70.86,6
,2018-04-18 19:30,19,70.87,71,70.87,70.94,24
,2018-04-18 20:00,19,70.88,70.88,70.81,70.81,31
,2018-04-18 20:30,19,70.76,70.81,70.76,70.76,5
,2018-04-18 21:00,19,70.8,70.83,70.8,70.83,3
,2018-04-18 21:30,19,70.85,70.86,70.85,70.86,2
,2018-04-18 22:00,19,70.84,70.94,70.84,70.94,5
,2018-04-18 22:30,19,70.92,70.97,70.92,70.97,9
,2018-04-18 23:00,19,71.02,71.02,70.98,70.98,10
,2018-04-19 00:00,19,70.98,71.01,70.98,71,34
,2018-04-19 00:30,19,70.99,71.01,70.97,70.97,14
,2018-04-19 01:00,19,70.96,70.98,70.87,70.87,51
,2018-04-19 01:30,19,70.94,71.01,70.9,70.99,147
,2018-04-19 02:00,19,71.02,71.08,70.91,71,198
,2018-04-19 02:30,19,71.04,71.24,71.02,71.12,118
,2018-04-19 03:00,19,71.13,71.32,71.12,71.25,452
,2018-04-19 03:30,19,71.24,71.3,71.11,71.12,193
,2018-04-19 04:00,19,71.07,71.15,71.05,71.05,70
,2018-04-19 04:30,19,71.1,71.16,71.04,71.12,82
,2018-04-19 05:00,19,71.07,71.07,70.88,70.88,145
,2018-04-19 05:30,19,70.96,70.98,70.88,70.98,32
,2018-04-19 06:00,19,70.99,71.45,70.96,71.37,180
,2018-04-19 06:30,19,71.36,71.6,71.36,71.48,284
,2018-04-19 07:00,19,71.46,71.48,71.29,71.48,184
,2018-04-19 07:30,19,71.52,71.53,71.31,71.34,175
,2018-04-19 08:00,19,71.34,71.44,71.19,71.44,348
,2018-04-19 08:30,19,71.43,71.43,71.08,71.09,349
,2018-04-19 09:00,19,71.1,71.55,71,71.48,553
,2018-04-19 09:30,19,71.51,71.53,71.29,71.29,220
,2018-04-19 10:00,19,71.39,71.66,71.25,71.65,458
,2018-04-19 10:30,19,71.74,71.74,71.34,71.34,519
,2018-04-19 11:00,19,71.32,71.47,71.19,71.27,185
,2018-04-19 11:30,19,71.29,71.33,71.17,71.21,155
,2018-04-19 12:00,19,71.18,71.18,70.63,70.86,277
,2018-04-19 12:30,19,70.75,70.92,70.73,70.9,125
,2018-04-19 13:00,19,70.89,71.03,70.65,71,387
,2018-04-19 13:30,19,71,71.01,70.82,70.86,67
,2018-04-19 14:00,19,70.89,70.96,70.89,70.93,16
,2018-04-19 14:30,19,70.97,71.05,70.87,70.87,51
,2018-04-19 15:00,19,70.93,70.93,70.92,70.92,4
,2018-04-19 15:30,19,70.91,70.91,70.81,70.81,25
,2018-04-19 19:00,20,71.09,71.09,70.96,70.96,22
,2018-04-19 19:30,20,70.96,70.96,70.95,70.95,2
,2018-04-19 20:30,20,70.91,71.04,70.87,71.03,21
,2018-04-19 22:00,20,70.99,71.01,70.94,70.94,7
,2018-04-19 23:30,20,70.98,70.98,70.96,70.96,16
,2018-04-20 00:00,20,70.87,70.87,70.79,70.79,9
,2018-04-20 00:30,20,70.81,70.83,70.81,70.83,6
,2018-04-20 01:00,20,70.83,70.83,70.83,70.83,1
,2018-04-20 01:30,20,70.91,70.97,70.88,70.88,32
,2018-04-20 02:00,20,70.86,70.93,70.75,70.77,109
,2018-04-20 02:30,20,70.77,70.85,70.62,70.73,351
,2018-04-20 03:00,20,70.78,70.97,70.78,70.91,100
,2018-04-20 03:30,20,70.85,71.03,70.85,71.03,190
,2018-04-20 04:00,20,71.04,71.06,70.97,71.02,146
,2018-04-20 04:30,20,71.03,71.18,70.96,71.1,64
,2018-04-20 05:00,20,71.11,71.21,71.05,71.21,75
,2018-04-20 05:30,20,71.18,71.24,70.97,70.97,84
,2018-04-20 06:00,20,70.91,70.91,70.56,70.57,247
,2018-04-20 06:30,20,70.55,70.6,70.24,70.41,294
,2018-04-20 07:00,20,70.44,70.6,70.42,70.56,180
,2018-04-20 07:30,20,70.56,70.58,70.44,70.45,130
,2018-04-20 08:00,20,70.48,70.66,70.34,70.34,173
,2018-04-20 08:30,20,70.41,70.47,70.22,70.31,127
,2018-04-20 09:00,20,70.28,70.5,70.14,70.43,283
,2018-04-20 09:30,20,70.43,70.73,70.43,70.64,175
,2018-04-20 10:00,20,70.61,70.64,70.33,70.64,527
,2018-04-20 10:30,20,70.62,70.94,70.61,70.85,185
,2018-04-20 11:00,20,70.82,70.98,70.81,70.91,70
,2018-04-20 11:30,20,70.9,70.93,70.83,70.87,92
,2018-04-20 12:00,20,70.84,70.89,70.79,70.79,46
,2018-04-20 12:30,20,70.83,71.06,70.81,71.06,195
,2018-04-20 13:00,20,71.11,71.3,71.11,71.18,622
,2018-04-20 13:30,20,71.18,71.22,71.09,71.18,82
,2018-04-20 14:00,20,71.17,71.18,71.07,71.11,53
,2018-04-20 14:30,20,71.13,71.13,70.91,70.97,58
,2018-04-20 15:00,20,70.94,70.97,70.94,70.97,4
,2018-04-20 15:30,20,70.86,70.87,70.86,70.87,4
,2018-04-20 16:00,20,70.82,70.82,70.79,70.79,11
,2018-04-22 17:30,23,71.11,71.17,71.11,71.17,3
,2018-04-22 18:30,23,71.14,71.14,71.14,71.14,1
,2018-04-22 19:00,23,71.15,71.17,71.15,71.17,3
,2018-04-22 19:30,23,71.11,71.12,71.11,71.12,3
,2018-04-22 20:00,23,71.09,71.09,71,71.03,45
,2018-04-22 20:30,23,71.03,71.17,71.03,71.17,12
,2018-04-22 21:00,23,71.16,71.16,71.13,71.13,4
,2018-04-22 21:30,23,71.13,71.19,71.13,71.19,6
,2018-04-22 22:00,23,71.18,71.18,71.17,71.17,2
,2018-04-22 22:30,23,71.17,71.17,71.16,71.16,3
,2018-04-22 23:00,23,71.25,71.28,71.25,71.28,22
,2018-04-22 23:30,23,71.28,71.28,71.28,71.28,1
,2018-04-23 00:30,23,71.21,71.24,71.21,71.24,31
,2018-04-23 01:00,23,71.21,71.24,71.13,71.13,8
,2018-04-23 01:30,23,71.1,71.17,71.1,71.15,25
,2018-04-23 02:00,23,71.1,71.1,71.03,71.05,18
,2018-04-23 02:30,23,71.03,71.1,70.99,71,22
,2018-04-23 03:00,23,71.08,71.08,70.9,70.92,122
,2018-04-23 03:30,23,70.95,70.97,70.85,70.85,62
,2018-04-23 04:00,23,70.86,70.91,70.76,70.86,80
,2018-04-23 04:30,23,70.88,70.98,70.88,70.98,27
,2018-04-23 05:00,23,70.96,71.06,70.94,71.06,83
,2018-04-23 05:30,23,71.11,71.17,71.08,71.17,132
,2018-04-23 06:00,23,71.17,71.17,71.01,71.05,79
,2018-04-23 06:30,23,71.03,71.28,71.03,71.28,119
,2018-04-23 07:00,23,71.29,71.29,70.42,70.58,482
,2018-04-23 07:30,23,70.59,70.79,70.52,70.63,215
,2018-04-23 08:00,23,70.59,70.67,70.41,70.63,392
,2018-04-23 08:30,23,70.64,70.8,70.49,70.58,272
,2018-04-23 09:00,23,70.57,70.84,70.56,70.75,389
,2018-04-23 09:30,23,70.7,71,70.69,70.94,211
,2018-04-23 10:00,23,70.93,71.27,70.87,71.26,356
,2018-04-23 10:30,23,71.25,71.25,71.08,71.12,138
,2018-04-23 11:00,23,71.22,71.49,71.18,71.35,232
,2018-04-23 11:30,23,71.41,71.48,71.37,71.41,189
,2018-04-23 12:00,23,71.42,71.62,71.42,71.52,294
,2018-04-23 12:30,23,71.51,71.73,71.51,71.73,88
,2018-04-23 13:00,23,71.75,71.88,71.64,71.87,200
,2018-04-23 13:30,23,71.87,72.07,71.87,71.92,196
,2018-04-23 14:00,23,71.99,72.2,71.99,72.16,81
,2018-04-23 14:30,23,72.13,72.18,72.1,72.15,20
,2018-04-23 15:00,23,72.15,72.15,72.09,72.09,22
,2018-04-23 15:30,23,72.08,72.12,72.08,72.08,10
,2018-04-23 16:00,23,72.11,72.12,72.11,72.12,10
,2018-04-23 19:00,24,72.21,72.22,72.1,72.1,20
,2018-04-23 19:30,24,72.1,72.1,71.99,71.99,7
,2018-04-23 20:00,24,71.98,71.98,71.92,71.95,48
,2018-04-23 20:30,24,71.95,71.99,71.95,71.99,15
,2018-04-23 21:30,24,72.02,72.04,72.01,72.03,19
,2018-04-23 22:00,24,72.09,72.09,72.02,72.02,16
,2018-04-23 22:30,24,72.03,72.03,72.03,72.03,2
,2018-04-23 23:00,24,72,72,71.97,71.97,3
,2018-04-23 23:30,24,71.95,71.96,71.94,71.96,11
,2018-04-24 00:30,24,72.02,72.17,72.02,72.16,19
,2018-04-24 01:00,24,72.14,72.31,72.14,72.3,51
,2018-04-24 01:30,24,72.3,72.31,72.23,72.23,42
,2018-04-24 02:00,24,72.21,72.21,72.09,72.14,74
,2018-04-24 02:30,24,72.16,72.19,72.06,72.19,65
,2018-04-24 03:00,24,72.19,72.21,71.97,72.08,289
,2018-04-24 03:30,24,72.08,72.18,71.92,71.95,405
,2018-04-24 04:00,24,71.97,71.97,71.78,71.89,175
,2018-04-24 04:30,24,71.89,71.96,71.89,71.93,106
,2018-04-24 05:00,24,71.97,72.04,71.96,72.03,110
,2018-04-24 05:30,24,72.01,72.1,71.9,72.1,66
,2018-04-24 06:00,24,72.08,72.12,71.84,71.85,154
,2018-04-24 06:30,24,71.85,71.89,71.74,71.79,211
,2018-04-24 07:00,24,71.8,72.02,71.78,71.95,201
,2018-04-24 07:30,24,71.95,72.08,71.91,72.06,147
,2018-04-24 08:00,24,71.97,71.97,71.75,71.8,525
,2018-04-24 08:30,24,71.77,72.11,71.72,71.94,528
,2018-04-24 09:00,24,71.97,72.42,71.85,72.37,710
,2018-04-24 09:30,24,72.32,72.41,71.99,72.14,295
,2018-04-24 10:00,24,72.14,72.16,71.64,72.03,666
,2018-04-24 10:30,24,72.01,72.02,71.7,71.88,608
,2018-04-24 11:00,24,71.87,71.98,71.74,71.87,442
,2018-04-24 11:30,24,71.92,72,71.8,71.8,145
,2018-04-24 12:00,24,71.77,71.79,71.36,71.63,484
,2018-04-24 12:30,24,71.63,71.71,71.2,71.24,297
,2018-04-24 13:00,24,71.25,71.28,70.82,71.04,564
,2018-04-24 13:30,24,71.03,71.12,70.93,71,477
,2018-04-24 14:00,24,70.99,71.09,70.99,70.99,58
,2018-04-24 14:30,24,71,71.07,70.99,71.03,41
,2018-04-24 15:00,24,71.03,71.14,71.03,71.06,43
,2018-04-24 15:30,24,71.12,71.12,70.88,71.01,39
,2018-04-24 19:00,25,71.15,71.15,71.13,71.13,2
,2018-04-24 19:30,25,71.15,71.17,71.15,71.16,16
,2018-04-24 20:00,25,71.09,71.09,70.94,70.94,14
,2018-04-24 20:30,25,70.96,70.98,70.95,70.95,31
,2018-04-24 21:00,25,70.81,70.86,70.79,70.86,34
,2018-04-24 21:30,25,70.84,71,70.84,71,2
,2018-04-24 22:30,25,70.99,71.01,70.98,71.01,3
,2018-04-24 23:00,25,70.99,70.99,70.99,70.99,1
,2018-04-24 23:30,25,70.99,71.03,70.99,71.03,9
,2018-04-25 00:30,25,70.9,70.96,70.88,70.95,44
,2018-04-25 01:00,25,70.94,71,70.94,71,57
,2018-04-25 01:30,25,70.97,70.97,70.81,70.87,111
,2018-04-25 02:00,25,70.88,71.01,70.83,71.01,33
,2018-04-25 02:30,25,71.06,71.17,70.99,70.99,139
,2018-04-25 03:00,25,71,71.28,71,71.27,134
,2018-04-25 03:30,25,71.26,71.26,71.03,71.07,256
,2018-04-25 04:00,25,71.07,71.16,71.07,71.09,62
,2018-04-25 04:30,25,71.16,71.19,70.97,71.02,130
,2018-04-25 05:00,25,71.05,71.08,71.04,71.08,31
,2018-04-25 05:30,25,71.05,71.18,71.02,71.16,119
,2018-04-25 06:00,25,71.12,71.12,70.88,70.94,263
,2018-04-25 06:30,25,70.94,70.94,70.67,70.83,454
,2018-04-25 07:00,25,70.81,70.87,70.61,70.62,214
,2018-04-25 07:30,25,70.61,70.78,70.55,70.71,223
,2018-04-25 08:00,25,70.75,70.97,70.74,70.94,219
,2018-04-25 08:30,25,70.88,70.93,70.7,70.74,239
,2018-04-25 09:00,25,70.77,70.98,70.77,70.92,427
,2018-04-25 09:30,25,70.89,71.06,70.37,70.75,995
,2018-04-25 10:00,25,70.77,70.97,70.54,70.92,353
,2018-04-25 10:30,25,70.88,70.96,70.66,70.8,329
,2018-04-25 11:00,25,70.83,70.84,70.59,70.82,143
,2018-04-25 11:30,25,70.79,70.81,70.7,70.71,51
,2018-04-25 12:00,25,70.72,70.9,70.5,70.9,645
,2018-04-25 12:30,25,70.91,71.27,70.91,70.96,606
,2018-04-25 13:00,25,71.04,71.22,70.92,71.21,377
,2018-04-25 13:30,25,71.16,71.2,71.1,71.15,251
,2018-04-25 14:00,25,71.12,71.14,71.1,71.1,17
,2018-04-25 14:30,25,71.12,71.21,71.12,71.21,37
,2018-04-25 15:00,25,71.22,71.26,71.22,71.25,11
,2018-04-25 15:30,25,71.25,71.25,71.22,71.22,2
,2018-04-25 16:30,25,71.29,71.3,71.29,71.3,9
,2018-04-25 19:00,26,71.4,71.53,71.39,71.53,62
,2018-04-25 19:30,26,71.56,71.58,71.56,71.58,38
,2018-04-25 20:00,26,71.59,71.6,71.59,71.6,13
,2018-04-25 20:30,26,71.59,71.6,71.57,71.57,5
,2018-04-25 21:00,26,71.55,71.55,71.54,71.54,4
,2018-04-25 21:30,26,71.52,71.58,71.52,71.56,22
,2018-04-25 22:00,26,71.56,71.56,71.54,71.54,8
,2018-04-25 22:30,26,71.56,71.56,71.55,71.55,3
,2018-04-25 23:00,26,71.57,71.62,71.57,71.61,20
,2018-04-25 23:30,26,71.59,71.62,71.59,71.62,5
,2018-04-26 00:00,26,71.6,71.6,71.58,71.58,4
,2018-04-26 00:30,26,71.56,71.56,71.56,71.56,1
,2018-04-26 01:00,26,71.55,71.6,71.55,71.59,15
,2018-04-26 01:30,26,71.47,71.47,71.39,71.39,40
,2018-04-26 02:00,26,71.42,71.44,71.38,71.38,37
,2018-04-26 02:30,26,71.34,71.34,71.25,71.32,104
,2018-04-26 03:00,26,71.34,71.54,71.3,71.49,343
,2018-04-26 03:30,26,71.51,71.51,71.36,71.45,160
,2018-04-26 04:00,26,71.43,71.76,71.4,71.73,268
,2018-04-26 04:30,26,71.69,71.71,71.6,71.63,173
,2018-04-26 05:00,26,71.63,71.67,71.52,71.52,105
,2018-04-26 05:30,26,71.54,71.7,71.51,71.7,58
,2018-04-26 06:00,26,71.65,71.73,71.56,71.73,149
,2018-04-26 06:30,26,71.7,71.87,71.69,71.82,359
,2018-04-26 07:00,26,71.84,71.99,71.78,71.85,683
,2018-04-26 07:30,26,71.83,71.93,71.73,71.73,403
,2018-04-26 08:00,26,71.79,71.84,71.58,71.83,383
,2018-04-26 08:30,26,71.81,71.81,71.55,71.69,444
,2018-04-26 09:00,26,71.71,71.71,71.33,71.51,787
,2018-04-26 09:30,26,71.54,71.76,71.44,71.72,425
,2018-04-26 10:00,26,71.68,71.83,71.53,71.61,689
,2018-04-26 10:30,26,71.6,71.63,71.26,71.38,379
,2018-04-26 11:00,26,71.45,71.5,71.25,71.36,290
,2018-04-26 11:30,26,71.42,71.66,71.41,71.58,230
,2018-04-26 12:00,26,71.59,71.59,71.44,71.44,79
,2018-04-26 12:30,26,71.46,71.55,71.4,71.47,76
,2018-04-26 13:00,26,71.46,71.78,71.44,71.76,490
,2018-04-26 13:30,26,71.73,71.74,71.7,71.7,84
,2018-04-26 14:00,26,71.72,71.74,71.69,71.74,64
,2018-04-26 14:30,26,71.76,71.78,71.74,71.75,32
,2018-04-26 15:00,26,71.78,71.78,71.71,71.75,51
,2018-04-26 15:30,26,71.75,71.75,71.75,71.75,1
,2018-04-26 19:00,27,71.71,71.72,71.68,71.68,3
,2018-04-26 20:00,27,71.59,71.59,71.52,71.52,3
,2018-04-26 20:30,27,71.47,71.52,71.46,71.52,6
,2018-04-26 21:00,27,71.51,71.51,71.5,71.5,3
,2018-04-26 21:30,27,71.54,71.54,71.49,71.49,14
,2018-04-26 22:00,27,71.46,71.46,71.46,71.46,1
,2018-04-26 22:30,27,71.49,71.49,71.49,71.49,1
,2018-04-26 23:00,27,71.52,71.52,71.52,71.52,2
,2018-04-26 23:30,27,71.57,71.57,71.56,71.56,2
,2018-04-27 00:00,27,71.55,71.55,71.53,71.54,7
,2018-04-27 00:30,27,71.5,71.5,71.46,71.47,16
,2018-04-27 01:00,27,71.48,71.49,71.4,71.43,16
,2018-04-27 01:30,27,71.45,71.58,71.45,71.57,19
,2018-04-27 02:00,27,71.46,71.53,71.42,71.53,55
,2018-04-27 02:30,27,71.51,71.63,71.43,71.63,129
,2018-04-27 03:00,27,71.63,71.69,71.58,71.62,128
,2018-04-27 03:30,27,71.64,71.7,71.49,71.61,273
,2018-04-27 04:00,27,71.55,71.66,71.46,71.46,101
,2018-04-27 04:30,27,71.47,71.53,71.43,71.53,179
,2018-04-27 05:00,27,71.48,71.58,71.48,71.57,128
,2018-04-27 05:30,27,71.56,71.61,71.56,71.58,33
,2018-04-27 06:00,27,71.61,71.63,71.55,71.63,60
,2018-04-27 06:30,27,71.67,71.68,71.57,71.57,43
,2018-04-27 07:00,27,71.58,71.58,71.49,71.54,76
,2018-04-27 07:30,27,71.49,71.68,71.44,71.68,135
,2018-04-27 08:00,27,71.68,71.69,71.37,71.48,441
,2018-04-27 08:30,27,71.48,71.6,71.44,71.5,283
,2018-04-27 09:00,27,71.53,72,71.52,71.84,389
,2018-04-27 09:30,27,71.82,71.88,71.49,71.6,321
,2018-04-27 10:00,27,71.63,71.79,71.52,71.55,222
,2018-04-27 10:30,27,71.58,71.65,71.52,71.52,163
,2018-04-27 11:00,27,71.57,71.66,71.54,71.66,52
,2018-04-27 11:30,27,71.67,71.86,71.67,71.86,207
,2018-04-27 12:00,27,71.77,71.89,71.7,71.84,46
,2018-04-27 12:30,27,71.84,71.84,71.76,71.82,51
,2018-04-27 13:00,27,71.85,71.85,71.49,71.61,262
,2018-04-27 13:30,27,71.59,71.6,71.49,71.49,127
,2018-04-27 14:00,27,71.53,71.53,71.53,71.53,6
,2018-04-27 14:30,27,71.53,71.55,71.53,71.54,19
,2018-04-27 15:00,27,71.54,71.58,71.46,71.51,24
,2018-04-29 17:00,30,71.7,71.84,71.66,71.81,17
,2018-04-29 17:30,30,71.74,71.74,71.5,71.61,10
,2018-04-29 20:00,30,71.57,71.58,71.56,71.56,4
,2018-04-29 20:30,30,71.48,71.48,71.47,71.47,2
,2018-04-29 21:00,30,71.5,71.5,71.5,71.5,1
,2018-04-29 22:00,30,71.46,71.47,71.37,71.37,12
,2018-04-29 23:30,30,71.3,71.3,71.3,71.3,1
,2018-04-30 00:00,30,71.38,71.38,71.38,71.38,1
,2018-04-30 01:00,30,71.35,71.35,71.28,71.28,15
,2018-04-30 01:30,30,71.29,71.3,71.03,71.06,104
,2018-04-30 02:00,30,71.04,71.07,70.99,71.01,187
,2018-04-30 02:30,30,70.99,70.99,70.74,70.91,215
,2018-04-30 03:00,30,70.92,71.04,70.9,71.02,127
,2018-04-30 03:30,30,71.01,71.07,70.89,70.94,124
,2018-04-30 04:00,30,70.9,71.17,70.9,71.11,173
,2018-04-30 04:30,30,71.08,71.09,71.02,71.02,14
,2018-04-30 05:00,30,71,71.03,70.91,70.96,259
,2018-04-30 05:30,30,70.96,71.02,70.89,70.98,47
,2018-04-30 06:00,30,71,71.12,70.92,71.11,142
,2018-04-30 06:30,30,71.1,71.12,71.04,71.12,27
,2018-04-30 07:00,30,71.09,71.18,71.09,71.15,39
,2018-04-30 07:30,30,71.2,71.31,71.07,71.07,181
,2018-04-30 08:00,30,71.09,71.31,71.02,71.3,176
,2018-04-30 08:30,30,71.29,71.62,71.22,71.62,293
,2018-04-30 09:00,30,71.5,72.09,71.5,71.77,404
,2018-04-30 09:30,30,71.8,72.27,71.8,72.25,338
,2018-04-30 10:00,30,72.21,72.29,72.02,72.08,374
,2018-04-30 10:30,30,72.12,72.27,71.98,72.26,246
,2018-04-30 11:00,30,72.25,72.63,72.25,72.59,460
,2018-04-30 11:30,30,72.62,72.87,72.58,72.64,358
,2018-04-30 12:00,30,72.66,73.36,72.65,73.02,490
,2018-04-30 12:30,30,73.04,73.04,72.73,72.94,224
,2018-04-30 13:00,30,72.94,73,72.36,72.45,721
,2018-04-30 13:30,30,72.42,72.51,72.31,72.47,91
,2018-04-30 14:00,30,72.5,72.52,72.4,72.42,63
,2018-04-30 14:30,30,72.42,72.49,72.37,72.37,21
,2018-04-30 15:00,30,72.43,72.44,72.42,72.43,20
,2018-04-30 15:30,30,72.45,72.54,72.42,72.54,39
,2018-04-30 19:30,1,72.63,72.68,72.62,72.62,26
,2018-04-30 20:00,1,72.63,72.64,72.63,72.64,2
,2018-04-30 20:30,1,72.62,72.62,72.61,72.61,3
,2018-04-30 21:00,1,72.62,72.65,72.62,72.63,6
,2018-04-30 21:30,1,72.71,72.73,72.69,72.72,18
,2018-04-30 22:00,1,72.73,72.73,72.73,72.73,4
,2018-04-30 22:30,1,72.79,72.82,72.76,72.78,12
,2018-04-30 23:00,1,72.75,72.75,72.71,72.71,12
,2018-04-30 23:30,1,72.7,72.7,72.7,72.7,4
,2018-05-01 00:00,1,72.74,72.74,72.74,72.74,2
,2018-05-01 01:00,1,72.6,72.65,72.6,72.65,10
,2018-05-01 01:30,1,72.64,72.64,72.54,72.56,22
,2018-05-01 02:00,1,72.47,72.49,72.45,72.49,16
,2018-05-01 02:30,1,72.44,72.46,72.34,72.34,65
,2018-05-01 03:00,1,72.36,72.37,72.18,72.27,67
,2018-05-01 03:30,1,72.21,72.24,72.14,72.2,58
,2018-05-01 04:00,1,72.09,72.09,71.94,72.04,254
,2018-05-01 04:30,1,72.03,72.15,71.97,72.13,37
,2018-05-01 05:00,1,72.11,72.22,72.07,72.18,125
,2018-05-01 05:30,1,72.11,72.11,72.02,72.08,40
,2018-05-01 06:00,1,72.04,72.12,72.04,72.11,130
,2018-05-01 06:30,1,72.07,72.08,71.88,72.05,316
,2018-05-01 07:00,1,72.03,72.09,71.91,72.06,140
,2018-05-01 07:30,1,72.12,72.16,71.87,71.91,214
,2018-05-01 08:00,1,71.92,72.13,71.87,71.9,427
,2018-05-01 08:30,1,71.83,71.89,71.45,71.45,634
,2018-05-01 09:00,1,71.51,71.9,71.51,71.62,528
,2018-05-01 09:30,1,71.6,71.6,71.22,71.22,716
,2018-05-01 10:00,1,71.21,71.77,71.19,71.59,546
,2018-05-01 10:30,1,71.59,71.8,71.59,71.78,256
,2018-05-01 11:00,1,71.77,71.78,71.51,71.65,445
,2018-05-01 11:30,1,71.66,71.68,71.51,71.55,51
,2018-05-01 12:00,1,71.47,71.47,71.18,71.23,124
,2018-05-01 12:30,1,71.2,71.2,70.9,71.13,530
,2018-05-01 13:00,1,71.18,71.46,71.18,71.23,804
,2018-05-01 13:30,1,71.25,71.42,71.25,71.32,100
,2018-05-01 14:00,1,71.39,71.43,71.35,71.36,115
,2018-05-01 14:30,1,71.37,71.38,71.36,71.38,6
,2018-05-01 15:00,1,71.4,71.47,71.4,71.45,21
,2018-05-01 15:30,1,71.41,71.42,71.3,71.42,33
,2018-05-01 16:30,1,71.38,71.38,71.38,71.38,1
,2018-05-01 19:00,2,71.35,71.38,71.33,71.34,5
,2018-05-01 19:30,2,71.33,71.33,71.29,71.29,4
,2018-05-01 20:00,2,71.26,71.35,71.26,71.29,22
,2018-05-01 21:30,2,71.32,71.32,71.32,71.32,2
,2018-05-01 22:00,2,71.33,71.33,71.33,71.33,1
,2018-05-01 22:30,2,71.33,71.37,71.33,71.37,3
,2018-05-01 23:00,2,71.31,71.32,71.29,71.31,71
,2018-05-01 23:30,2,71.33,71.33,71.29,71.3,21
,2018-05-02 00:00,2,71.27,71.27,71.19,71.22,9
,2018-05-02 00:30,2,71.23,71.32,71.23,71.3,16
,2018-05-02 01:00,2,71.3,71.36,71.3,71.36,106
,2018-05-02 01:30,2,71.38,71.53,71.32,71.52,156
,2018-05-02 02:00,2,71.53,71.69,71.53,71.66,268
,2018-05-02 02:30,2,71.64,71.64,71.53,71.6,101
,2018-05-02 03:00,2,71.6,71.62,71.44,71.54,133
,2018-05-02 03:30,2,71.56,71.59,71.46,71.56,142
,2018-05-02 04:00,2,71.53,71.53,71.3,71.3,191
,2018-05-02 04:30,2,71.29,71.35,71.18,71.22,483
,2018-05-02 05:00,2,71.25,71.26,71,71.05,158
,2018-05-02 05:30,2,71.03,71.2,71.01,71.1,111
,2018-05-02 06:00,2,71.08,71.23,71.07,71.13,121
,2018-05-02 06:30,2,71.13,71.21,71.06,71.06,167
,2018-05-02 07:00,2,71.06,71.19,71.06,71.12,108
,2018-05-02 07:30,2,71.12,71.15,70.9,70.91,216
,2018-05-02 08:00,2,70.95,71.02,70.72,70.78,423
,2018-05-02 08:30,2,70.76,71.07,70.76,70.95,564
,2018-05-02 09:00,2,70.99,71.13,70.96,71.07,257
,2018-05-02 09:30,2,71.04,71.23,70.7,71.03,755
,2018-05-02 10:00,2,71.05,71.05,70.75,70.84,548
,2018-05-02 10:30,2,70.78,71,70.55,70.95,443
,2018-05-02 11:00,2,70.96,71.26,70.96,71.1,403
,2018-05-02 11:30,2,71.12,71.17,70.99,71.06,144
,2018-05-02 12:00,2,71.09,71.16,71.05,71.07,135
,2018-05-02 12:30,2,71.11,71.19,71.08,71.1,56
,2018-05-02 13:00,2,71.11,71.52,71.11,71.4,768
,2018-05-02 13:30,2,71.4,71.54,71.38,71.39,109
,2018-05-02 14:00,2,71.37,71.43,71.15,71.17,137
,2018-05-02 14:30,2,71.21,71.21,71.06,71.16,45
,2018-05-02 15:00,2,71.13,71.16,71.1,71.15,10
,2018-05-02 15:30,2,71.17,71.17,71.12,71.14,11
,2018-05-02 19:00,3,71.03,71.08,71.03,71.08,3
,2018-05-02 20:00,3,71.17,71.31,71.17,71.28,32
,2018-05-02 20:30,3,71.28,71.38,71.27,71.28,14
,2018-05-02 22:00,3,71.25,71.25,71.25,71.25,5
,2018-05-02 23:30,3,71.24,71.24,71.24,71.24,1
,2018-05-03 00:00,3,71.22,71.22,71.17,71.18,10
,2018-05-03 00:30,3,71.21,71.24,71.21,71.24,29
,2018-05-03 01:00,3,71.25,71.29,71.25,71.29,4
,2018-05-03 01:30,3,71.3,71.41,71.3,71.41,14
,2018-05-03 02:00,3,71.31,71.5,71.28,71.44,74
,2018-05-03 02:30,3,71.38,71.56,71.38,71.53,93
,2018-05-03 03:00,3,71.54,71.55,71.39,71.54,101
,2018-05-03 03:30,3,71.5,71.62,71.49,71.51,167
,2018-05-03 04:00,3,71.45,71.58,71.42,71.54,186
,2018-05-03 04:30,3,71.56,71.56,71.49,71.55,102
,2018-05-03 05:00,3,71.6,71.66,71.43,71.46,148
,2018-05-03 05:30,3,71.48,71.48,71.21,71.29,202
,2018-05-03 06:00,3,71.23,71.26,70.99,71.04,307
,2018-05-03 06:30,3,71.1,71.24,71.1,71.24,37
,2018-05-03 07:00,3,71.25,71.33,70.93,70.98,222
,2018-05-03 07:30,3,70.97,71.02,70.76,70.76,120
,2018-05-03 08:00,3,70.77,71,70.77,70.98,303
,2018-05-03 08:30,3,70.83,70.99,70.79,70.97,109
,2018-05-03 09:00,3,70.99,71.1,70.66,70.82,225
,2018-05-03 09:30,3,70.84,71.05,70.78,70.94,231
,2018-05-03 10:00,3,70.96,71.24,70.83,71.13,516
,2018-05-03 10:30,3,71.13,71.38,71.08,71.35,371
,2018-05-03 11:00,3,71.37,71.44,71.26,71.39,316
,2018-05-03 11:30,3,71.39,71.59,71.38,71.57,120
,2018-05-03 12:00,3,71.55,71.81,71.5,71.69,362
,2018-05-03 12:30,3,71.73,71.95,71.72,71.74,188
,2018-05-03 13:00,3,71.82,71.83,71.33,71.62,288
,2018-05-03 13:30,3,71.64,71.71,71.64,71.69,87
,2018-05-03 14:00,3,71.67,71.69,71.6,71.64,87
,2018-05-03 14:30,3,71.66,71.71,71.66,71.68,53
,2018-05-03 15:00,3,71.71,71.73,71.71,71.73,3
,2018-05-03 15:30,3,71.72,71.72,71.69,71.7,10
,2018-05-03 16:00,3,71.76,71.76,71.76,71.76,3
,2018-05-03 20:30,4,71.62,71.62,71.61,71.62,16
,2018-05-03 21:00,4,71.54,71.54,71.54,71.54,1
,2018-05-03 22:00,4,71.6,71.61,71.6,71.61,43
,2018-05-03 22:30,4,71.61,71.61,71.57,71.57,8
,2018-05-04 00:00,4,71.57,71.59,71.57,71.59,8
,2018-05-04 00:30,4,71.63,71.63,71.63,71.63,2
,2018-05-04 01:00,4,71.62,71.63,71.62,71.62,10
,2018-05-04 01:30,4,71.61,71.61,71.56,71.57,50
,2018-05-04 02:00,4,71.56,71.56,71.4,71.47,46
,2018-05-04 02:30,4,71.5,71.53,71.47,71.53,40
,2018-05-04 03:00,4,71.56,71.57,71.39,71.43,86
,2018-05-04 03:30,4,71.38,71.55,71.38,71.42,118
,2018-05-04 04:00,4,71.43,71.52,71.33,71.49,135
,2018-05-04 04:30,4,71.53,71.59,71.48,71.59,95
,2018-05-04 05:00,4,71.61,71.71,71.61,71.66,230
,2018-05-04 05:30,4,71.67,72.03,71.66,71.98,434
,2018-05-04 06:00,4,72.02,72.06,71.84,71.93,159
,2018-05-04 06:30,4,71.9,71.99,71.76,71.81,114
,2018-05-04 07:00,4,71.81,72.07,71.81,71.93,211
,2018-05-04 07:30,4,71.99,72.07,71.85,71.95,188
,2018-05-04 08:00,4,71.97,71.97,71.68,71.74,134
,2018-05-04 08:30,4,71.77,71.9,71.62,71.86,121
,2018-05-04 09:00,4,71.83,72.06,71.77,71.91,382
,2018-05-04 09:30,4,71.95,72.18,71.9,72.18,182
,2018-05-04 10:00,4,72.2,72.35,72.17,72.3,322
,2018-05-04 10:30,4,72.31,72.93,72.28,72.93,410
,2018-05-04 11:00,4,72.93,73.11,72.81,72.97,542
,2018-05-04 11:30,4,72.96,73.01,72.84,72.94,255
,2018-05-04 12:00,4,72.94,73.01,72.88,72.95,179
,2018-05-04 12:30,4,72.91,73,72.91,73,53
,2018-05-04 13:00,4,72.98,73.07,72.78,73.07,418
,2018-05-04 13:30,4,73.05,73.05,72.93,72.99,151
,2018-05-04 14:00,4,73.01,73.08,73.01,73.07,128
,2018-05-04 14:30,4,73.09,73.09,73.04,73.06,64
,2018-05-04 15:00,4,73.07,73.07,73.07,73.07,5
,2018-05-04 15:30,4,73.09,73.13,73.09,73.1,37
,2018-05-06 17:00,7,73.2,73.2,73.2,73.2,1
,2018-05-06 18:30,7,73.14,73.14,73.09,73.09,3
,2018-05-06 19:30,7,73.11,73.11,73.02,73.02,6
,2018-05-06 20:00,7,73.03,73.03,73.02,73.02,8
,2018-05-06 20:30,7,73.09,73.09,73.07,73.07,6
,2018-05-06 21:00,7,73.15,73.3,73.15,73.27,17
,2018-05-06 21:30,7,73.33,73.4,73.33,73.4,61
,2018-05-06 22:00,7,73.38,73.99,73.38,73.87,156
,2018-05-06 22:30,7,73.83,73.93,73.83,73.92,45
,2018-05-06 23:00,7,73.83,73.89,73.8,73.8,14
,2018-05-06 23:30,7,73.8,73.8,73.8,73.8,4
,2018-05-07 00:00,7,73.79,73.79,73.78,73.78,7
,2018-05-07 00:30,7,73.72,73.85,73.7,73.85,13
,2018-05-07 01:00,7,73.79,73.84,73.77,73.77,33
,2018-05-07 01:30,7,73.76,73.76,73.62,73.62,28
,2018-05-07 02:00,7,73.63,73.63,73.51,73.54,20
,2018-05-07 02:30,7,73.52,73.59,73.49,73.5,41
,2018-05-07 03:00,7,73.54,73.61,73.53,73.58,20
,2018-05-07 03:30,7,73.59,73.67,73.56,73.62,98
,2018-05-07 04:00,7,73.63,73.76,73.61,73.63,66
,2018-05-07 04:30,7,73.61,73.65,73.61,73.64,11
,2018-05-07 05:00,7,73.67,73.71,73.65,73.65,30
,2018-05-07 05:30,7,73.64,73.67,73.6,73.67,66
,2018-05-07 06:00,7,73.65,73.73,73.65,73.73,92
,2018-05-07 06:30,7,73.7,73.82,73.7,73.74,103
,2018-05-07 07:00,7,73.76,73.99,73.76,73.94,60
,2018-05-07 07:30,7,73.92,74.06,73.87,74.03,86
,2018-05-07 08:00,7,73.96,73.98,73.71,73.71,237
,2018-05-07 08:30,7,73.66,73.79,73.56,73.74,100
,2018-05-07 09:00,7,73.72,74.02,73.71,73.89,201
,2018-05-07 09:30,7,73.86,74.29,73.86,74.09,217
,2018-05-07 10:00,7,74.09,74.18,73.99,74.14,150
,2018-05-07 10:30,7,74.13,74.21,74.12,74.15,91
,2018-05-07 11:00,7,74.13,74.4,74.08,74.18,183
,2018-05-07 11:30,7,74.18,74.24,74.17,74.22,86
,2018-05-07 12:00,7,74.23,74.23,74.14,74.16,59
,2018-05-07 12:30,7,74.23,74.38,74.18,74.33,165
,2018-05-07 13:00,7,74.33,74.41,74.25,74.32,311
,2018-05-07 13:30,7,74.3,74.3,73.52,73.52,218
,2018-05-07 14:00,7,73.54,73.69,73.27,73.48,184
,2018-05-07 14:30,7,73.48,73.55,73.48,73.54,35
,2018-05-07 15:00,7,73.63,73.76,73.58,73.76,54
,2018-05-07 15:30,7,73.7,73.79,73.69,73.71,33
,2018-05-07 19:00,8,73.72,73.83,73.72,73.83,9
,2018-05-07 19:30,8,73.76,73.76,73.76,73.76,2
,2018-05-07 20:00,8,73.75,73.82,73.75,73.82,5
,2018-05-07 21:30,8,73.71,73.71,73.62,73.71,34
,2018-05-07 22:00,8,73.73,73.73,73.73,73.73,1
,2018-05-07 22:30,8,73.62,73.62,73.62,73.62,5
,2018-05-08 00:30,8,73.64,73.72,73.64,73.69,20
,2018-05-08 01:00,8,73.75,73.93,73.75,73.91,78
,2018-05-08 01:30,8,73.86,73.88,73.81,73.82,33
,2018-05-08 02:00,8,73.79,73.79,73.72,73.73,93
,2018-05-08 02:30,8,73.69,73.77,73.58,73.61,137
,2018-05-08 03:00,8,73.61,73.65,73.39,73.65,533
,2018-05-08 03:30,8,73.62,73.68,73.53,73.68,169
,2018-05-08 04:00,8,73.67,73.69,73.56,73.56,106
,2018-05-08 04:30,8,73.55,73.76,73.47,73.74,217
,2018-05-08 05:00,8,73.68,73.7,73.6,73.62,59
,2018-05-08 05:30,8,73.56,73.6,73.52,73.55,88
,2018-05-08 06:00,8,73.48,73.58,73.42,73.57,99
,2018-05-08 06:30,8,73.55,73.71,73.55,73.71,55
,2018-05-08 07:00,8,73.71,73.91,73.6,73.85,319
,2018-05-08 07:30,8,73.82,73.97,73.78,73.96,130
,2018-05-08 08:00,8,73.91,74.15,73.8,74.12,526
,2018-05-08 08:30,8,74.14,74.23,73.8,73.85,204
,2018-05-08 09:00,8,73.86,73.91,73.5,73.5,420
,2018-05-08 09:30,8,73.5,73.73,73.5,73.58,127
,2018-05-08 10:00,8,73.57,73.57,71.42,72.24,1517
,2018-05-08 10:30,8,72.15,73.22,72.04,73.05,1019
,2018-05-08 11:00,8,72.98,73.05,72.6,72.71,519
,2018-05-08 11:30,8,72.7,72.83,72.22,72.54,511
,2018-05-08 12:00,8,72.52,72.84,72.46,72.7,126
,2018-05-08 12:30,8,72.74,72.96,72.61,72.76,235
,2018-05-08 13:00,8,72.74,74.32,72.28,73.09,1293
,2018-05-08 13:30,8,73.15,73.99,73.01,73.73,621
,2018-05-08 14:00,8,73.85,73.91,73.67,73.67,97
,2018-05-08 14:30,8,73.79,73.83,73.75,73.81,25
,2018-05-08 15:00,8,73.74,73.81,73.71,73.77,39
,2018-05-08 15:30,8,73.8,74.18,73.8,74.11,66
,2018-05-08 16:00,8,74.09,74.17,74.09,74.17,2
,2018-05-08 19:00,9,74.23,74.36,74.23,74.3,8
,2018-05-08 19:30,9,74.3,74.48,74.3,74.48,7
,2018-05-08 20:00,9,74.4,74.78,74.4,74.66,38
,2018-05-08 20:30,9,74.74,74.74,74.59,74.61,29
,2018-05-08 21:00,9,74.65,74.66,74.62,74.66,8
,2018-05-08 21:30,9,74.7,74.71,74.67,74.67,34
,2018-05-08 22:00,9,74.61,74.68,74.61,74.67,4
,2018-05-08 22:30,9,74.72,74.75,74.72,74.74,8
,2018-05-08 23:00,9,74.69,74.69,74.69,74.69,1
,2018-05-08 23:30,9,74.69,74.69,74.65,74.67,25
,2018-05-09 00:00,9,74.69,74.69,74.69,74.69,1
,2018-05-09 00:30,9,74.68,74.68,74.64,74.65,5
,2018-05-09 01:00,9,74.67,74.68,74.54,74.55,21
,2018-05-09 01:30,9,74.58,74.69,74.5,74.69,67
,2018-05-09 02:00,9,74.67,75.18,74.65,75.04,440
,2018-05-09 02:30,9,74.92,74.98,74.82,74.98,71
,2018-05-09 03:00,9,74.97,75.04,74.86,75.01,240
,2018-05-09 03:30,9,75.08,75.16,74.92,75.15,220
,2018-05-09 04:00,9,75.15,75.18,74.99,75,266
,2018-05-09 04:30,9,74.99,75.15,74.95,75.15,142
,2018-05-09 05:00,9,75.15,75.15,74.95,74.95,115
,2018-05-09 05:30,9,74.98,74.99,74.82,74.94,259
,2018-05-09 06:00,9,74.95,75.32,74.95,75.32,252
,2018-05-09 06:30,9,75.32,75.36,75.06,75.09,254
,2018-05-09 07:00,9,75.11,75.12,74.77,74.82,188
,2018-05-09 07:30,9,74.84,74.93,74.8,74.92,129
,2018-05-09 08:00,9,74.94,74.97,74.74,74.76,154
,2018-05-09 08:30,9,74.81,75.09,74.81,75.09,240
,2018-05-09 09:00,9,75.1,75.26,75.05,75.07,336
,2018-05-09 09:30,9,75.12,75.55,74.88,74.97,765
,2018-05-09 10:00,9,75,75.36,75,75.31,411
,2018-05-09 10:30,9,75.26,75.26,75.03,75.12,204
,2018-05-09 11:00,9,75.12,75.47,75.09,75.35,238
,2018-05-09 11:30,9,75.35,75.37,75.07,75.12,420
,2018-05-09 12:00,9,75.13,75.31,75.11,75.29,136
,2018-05-09 12:30,9,75.28,75.34,75.19,75.27,250
,2018-05-09 13:00,9,75.21,75.44,75.13,75.36,594
,2018-05-09 13:30,9,75.33,75.42,75.32,75.4,217
,2018-05-09 14:00,9,75.4,75.4,75.36,75.39,190
,2018-05-09 14:30,9,75.36,75.4,75.36,75.38,60
,2018-05-09 15:00,9,75.39,75.46,75.38,75.46,59
,2018-05-09 15:30,9,75.5,75.5,75.48,75.48,42
,2018-05-09 19:00,10,75.61,75.65,75.51,75.65,26
,2018-05-09 19:30,10,75.66,75.66,75.66,75.66,1
,2018-05-09 20:00,10,75.8,75.88,75.79,75.82,7
,2018-05-09 20:30,10,75.84,75.87,75.84,75.85,3
,2018-05-09 21:00,10,75.89,75.89,75.89,75.89,1
,2018-05-09 22:30,10,75.94,75.95,75.94,75.95,2
,2018-05-10 00:00,10,75.92,75.93,75.92,75.93,6
,2018-05-10 00:30,10,75.87,75.92,75.87,75.92,3
,2018-05-10 01:00,10,75.85,75.96,75.85,75.89,11
,2018-05-10 01:30,10,75.95,76.14,75.95,76.13,75
,2018-05-10 02:00,10,76.05,76.05,75.82,75.92,72
,2018-05-10 02:30,10,75.82,75.91,75.79,75.91,27
,2018-05-10 03:00,10,75.93,76.08,75.77,75.83,208
,2018-05-10 03:30,10,75.91,75.94,75.85,75.9,137
,2018-05-10 04:00,10,75.91,75.98,75.77,75.79,331
,2018-05-10 04:30,10,75.79,75.84,75.64,75.81,77
,2018-05-10 05:00,10,75.81,75.86,75.63,75.63,151
,2018-05-10 05:30,10,75.61,75.76,75.57,75.62,124
,2018-05-10 06:00,10,75.63,75.7,75.57,75.65,92
,2018-05-10 06:30,10,75.67,75.75,75.63,75.75,64
,2018-05-10 07:00,10,75.7,75.73,75.58,75.69,73
,2018-05-10 07:30,10,75.76,75.94,75.64,75.65,208
,2018-05-10 08:00,10,75.65,75.68,75.18,75.35,749
,2018-05-10 08:30,10,75.3,75.33,74.91,74.91,263
,2018-05-10 09:00,10,74.92,75.22,74.82,75.22,212
,2018-05-10 09:30,10,75.23,75.5,75.19,75.2,399
,2018-05-10 10:00,10,75.17,75.47,75.15,75.37,241
,2018-05-10 10:30,10,75.38,75.4,75.22,75.35,215
,2018-05-10 11:00,10,75.37,75.45,75.26,75.26,64
,2018-05-10 11:30,10,75.28,75.3,75.14,75.26,128
,2018-05-10 12:00,10,75.26,75.33,75.21,75.32,160
,2018-05-10 12:30,10,75.34,75.34,75.2,75.23,151
,2018-05-10 13:00,10,75.26,75.91,75.26,75.85,648
,2018-05-10 13:30,10,75.8,75.91,75.79,75.82,136
,2018-05-10 14:00,10,75.83,75.87,75.79,75.84,44
,2018-05-10 14:30,10,75.82,75.9,75.8,75.81,37
,2018-05-10 15:00,10,75.75,75.91,75.75,75.85,42
,2018-05-10 15:30,10,75.81,75.85,75.79,75.83,20
,2018-05-10 16:00,10,75.92,75.93,75.92,75.93,6
,2018-05-10 19:00,11,75.93,75.93,75.93,75.93,2
,2018-05-10 19:30,11,75.86,75.86,75.76,75.84,22
,2018-05-10 20:00,11,75.84,75.84,75.74,75.78,7
,2018-05-10 20:30,11,75.7,75.7,75.7,75.7,1
,2018-05-10 21:00,11,75.74,75.76,75.74,75.76,4
,2018-05-10 21:30,11,75.77,75.77,75.75,75.75,6
,2018-05-10 22:00,11,75.65,75.65,75.65,75.65,1
,2018-05-10 22:30,11,75.68,75.68,75.68,75.68,3
,2018-05-10 23:00,11,75.68,75.68,75.68,75.68,5
,2018-05-11 00:00,11,75.77,75.77,75.77,75.77,1
,2018-05-11 00:30,11,75.71,75.71,75.71,75.71,1
,2018-05-11 01:00,11,75.74,75.74,75.71,75.71,6
,2018-05-11 01:30,11,75.73,75.78,75.71,75.71,18
,2018-05-11 02:00,11,75.61,75.63,75.61,75.61,14
,2018-05-11 02:30,11,75.63,75.72,75.59,75.72,188
,2018-05-11 03:00,11,75.67,75.96,75.67,75.96,153
,2018-05-11 03:30,11,75.94,75.96,75.83,75.84,134
,2018-05-11 04:00,11,75.83,75.87,75.8,75.81,131
,2018-05-11 04:30,11,75.9,75.92,75.81,75.85,88
,2018-05-11 05:00,11,75.85,75.93,75.84,75.93,187
,2018-05-11 05:30,11,75.91,75.91,75.79,75.88,147
,2018-05-11 06:00,11,75.85,75.85,75.8,75.8,42
,2018-05-11 06:30,11,75.77,75.8,75.69,75.73,174
,2018-05-11 07:00,11,75.75,75.78,75.63,75.66,113
,2018-05-11 07:30,11,75.63,75.82,75.63,75.69,115
,2018-05-11 08:00,11,75.68,75.75,75.59,75.72,107
,2018-05-11 08:30,11,75.68,75.84,75.59,75.7,254
,2018-05-11 09:00,11,75.67,75.71,75.58,75.62,298
,2018-05-11 09:30,11,75.57,76.03,75.53,75.89,801
,2018-05-11 10:00,11,75.9,75.98,75.8,75.84,243
,2018-05-11 10:30,11,75.85,75.88,75.72,75.78,211
,2018-05-11 11:00,11,75.78,75.82,75.65,75.81,46
,2018-05-11 11:30,11,75.83,75.9,75.77,75.86,141
,2018-05-11 12:00,11,75.87,75.98,75.8,75.98,194
,2018-05-11 12:30,11,75.97,75.98,75.9,75.91,310
,2018-05-11 13:00,11,75.93,76,75.57,75.61,866
,2018-05-11 13:30,11,75.59,75.68,75.48,75.53,292
,2018-05-11 14:00,11,75.53,75.57,75.51,75.55,64
,2018-05-11 14:30,11,75.53,75.56,75.52,75.52,71
,2018-05-11 15:00,11,75.51,75.56,75.51,75.54,16
,2018-05-11 15:30,11,75.55,75.55,75.51,75.52,54
,2018-05-13 17:00,14,75.58,75.58,75.43,75.48,28
,2018-05-13 17:30,14,75.57,75.61,75.57,75.6,3
,2018-05-13 18:30,14,75.59,75.59,75.51,75.55,13
,2018-05-13 20:00,14,75.46,75.46,75.44,75.44,7
,2018-05-13 20:30,14,75.37,75.37,75.27,75.32,33
,2018-05-13 21:00,14,75.28,75.28,75.26,75.26,24
,2018-05-13 22:00,14,75.31,75.31,75.29,75.29,4
,2018-05-13 22:30,14,75.3,75.3,75.29,75.29,5
,2018-05-13 23:00,14,75.25,75.25,75.21,75.24,13
,2018-05-13 23:30,14,75.25,75.25,75.24,75.24,15
,2018-05-14 00:30,14,75.26,75.26,75.26,75.26,14
,2018-05-14 01:00,14,75.26,75.33,75.26,75.33,17
,2018-05-14 01:30,14,75.33,75.33,75.27,75.27,8
,2018-05-14 02:00,14,75.24,75.24,75.2,75.21,23
,2018-05-14 02:30,14,75.21,75.21,75.09,75.17,180
,2018-05-14 03:00,14,75.2,75.26,75.11,75.26,94
,2018-05-14 03:30,14,75.21,75.45,75.21,75.32,161
,2018-05-14 04:00,14,75.33,75.48,75.33,75.48,70
,2018-05-14 04:30,14,75.45,75.51,75.34,75.35,50
,2018-05-14 05:00,14,75.37,75.44,75.31,75.44,42
,2018-05-14 05:30,14,75.47,75.63,75.46,75.63,49
,2018-05-14 06:00,14,75.68,75.77,75.67,75.72,108
,2018-05-14 06:30,14,75.64,75.76,75.58,75.76,76
,2018-05-14 07:00,14,75.75,75.79,75.64,75.75,43
,2018-05-14 07:30,14,75.79,75.87,75.73,75.84,118
,2018-05-14 08:00,14,75.82,75.82,75.68,75.69,103
,2018-05-14 08:30,14,75.83,76.04,75.77,76.01,166
,2018-05-14 09:00,14,76.05,76.19,75.93,76.16,411
,2018-05-14 09:30,14,76.18,76.49,76.13,76.41,758
,2018-05-14 10:00,14,76.4,76.41,76.1,76.21,218
,2018-05-14 10:30,14,76.22,76.55,76.22,76.51,413
,2018-05-14 11:00,14,76.52,76.52,76.29,76.32,137
,2018-05-14 11:30,14,76.31,76.46,76.26,76.36,148
,2018-05-14 12:00,14,76.35,76.5,76.31,76.41,144
,2018-05-14 12:30,14,76.45,76.55,76.34,76.38,229
,2018-05-14 13:00,14,76.38,76.54,76.24,76.53,423
,2018-05-14 13:30,14,76.49,76.72,76.49,76.58,190
,2018-05-14 14:00,14,76.64,76.64,76.63,76.63,3
,2018-05-14 14:30,14,76.67,76.67,76.64,76.66,15
,2018-05-14 15:00,14,76.66,76.77,76.66,76.74,15
,2018-05-14 15:30,14,76.74,76.74,76.7,76.72,11
,2018-05-14 16:00,14,76.65,76.65,76.65,76.65,1
,2018-05-14 19:00,15,76.64,76.64,76.56,76.6,9
,2018-05-14 19:30,15,76.62,76.64,76.62,76.63,8
,2018-05-14 20:00,15,76.62,76.62,76.52,76.56,17
,2018-05-14 20:30,15,76.51,76.51,76.51,76.51,2
,2018-05-14 21:00,15,76.46,76.49,76.44,76.49,12
,2018-05-14 21:30,15,76.48,76.51,76.48,76.48,5
,2018-05-14 22:30,15,76.49,76.58,76.49,76.58,21
,2018-05-14 23:30,15,76.53,76.53,76.53,76.53,1
,2018-05-15 00:00,15,76.51,76.52,76.51,76.51,9
,2018-05-15 00:30,15,76.49,76.49,76.43,76.44,43
,2018-05-15 01:00,15,76.41,76.51,76.41,76.5,31
,2018-05-15 01:30,15,76.45,76.48,76.44,76.48,15
,2018-05-15 02:00,15,76.43,76.5,76.41,76.41,20
,2018-05-15 02:30,15,76.51,76.87,76.48,76.8,236
,2018-05-15 03:00,15,76.72,76.91,76.64,76.91,117
,2018-05-15 03:30,15,76.92,76.96,76.69,76.78,303
,2018-05-15 04:00,15,76.78,77.03,76.77,76.99,201
,2018-05-15 04:30,15,76.99,77.25,76.9,77.18,427
,2018-05-15 05:00,15,77.14,77.2,77.13,77.15,67
,2018-05-15 05:30,15,77.17,77.45,77.16,77.38,262
,2018-05-15 06:00,15,77.4,77.43,77.25,77.26,52
,2018-05-15 06:30,15,77.25,77.33,77.19,77.3,41
,2018-05-15 07:00,15,77.27,77.69,77.23,77.48,394
,2018-05-15 07:30,15,77.49,77.49,77.06,77.06,309
,2018-05-15 08:00,15,77.08,77.13,76.71,76.75,612
,2018-05-15 08:30,15,76.72,76.72,76.29,76.43,856
,2018-05-15 09:00,15,76.33,76.6,76.29,76.58,450
,2018-05-15 09:30,15,76.55,77.27,76.5,77.16,575
,2018-05-15 10:00,15,77.15,77.35,77,77.21,533
,2018-05-15 10:30,15,77.2,77.21,77,77,551
,2018-05-15 11:00,15,77.04,77.2,77.02,77.2,179
,2018-05-15 11:30,15,77.2,77.56,77.2,77.37,86
,2018-05-15 12:00,15,77.33,77.33,77.04,77.14,205
,2018-05-15 12:30,15,77.14,77.3,77,77.04,109
,2018-05-15 13:00,15,77.07,77.12,76.84,77.01,715
,2018-05-15 13:30,15,77,77,76.79,76.79,84
,2018-05-15 14:00,15,76.81,76.87,76.81,76.86,6
,2018-05-15 14:30,15,76.87,76.89,76.8,76.81,87
,2018-05-15 15:00,15,76.85,76.85,76.82,76.83,4
,2018-05-15 15:30,15,76.83,76.83,76.52,76.64,166
,2018-05-15 16:00,15,76.68,76.68,76.68,76.68,1
,2018-05-15 19:30,16,76.71,76.71,76.71,76.71,1
,2018-05-15 20:00,16,76.71,76.73,76.69,76.72,16
,2018-05-15 20:30,16,76.75,76.75,76.74,76.74,3
,2018-05-15 21:00,16,76.77,76.78,76.75,76.77,16
,2018-05-15 21:30,16,76.8,76.87,76.8,76.87,7
,2018-05-15 22:00,16,76.84,76.84,76.84,76.84,2
,2018-05-15 22:30,16,76.94,76.97,76.94,76.94,18
,2018-05-15 23:00,16,76.96,76.96,76.9,76.9,11
,2018-05-15 23:30,16,76.87,76.87,76.85,76.85,6
,2018-05-16 00:00,16,76.87,76.88,76.8,76.84,13
,2018-05-16 00:30,16,76.85,76.87,76.85,76.86,18
,2018-05-16 01:00,16,76.85,76.91,76.82,76.85,19
,2018-05-16 01:30,16,76.85,76.86,76.81,76.85,63
,2018-05-16 02:00,16,76.85,76.85,76.74,76.74,21
,2018-05-16 02:30,16,76.72,76.79,76.61,76.68,93
,2018-05-16 03:00,16,76.71,76.77,76.58,76.67,194
,2018-05-16 03:30,16,76.69,76.7,76.39,76.46,575
,2018-05-16 04:00,16,76.47,76.72,76.44,76.72,292
,2018-05-16 04:30,16,76.75,76.79,76.64,76.68,40
,2018-05-16 05:00,16,76.66,76.85,76.63,76.85,47
,2018-05-16 05:30,16,76.8,76.8,76.59,76.64,89
,2018-05-16 06:00,16,76.63,76.66,76.57,76.62,73
,2018-05-16 06:30,16,76.65,76.65,76.41,76.41,49
,2018-05-16 07:00,16,76.39,76.5,76.37,76.49,227
,2018-05-16 07:30,16,76.49,76.61,76.37,76.56,189
,2018-05-16 08:00,16,76.57,76.62,76.44,76.57,342
,2018-05-16 08:30,16,76.5,76.63,76.48,76.6,213
,2018-05-16 09:00,16,76.57,76.7,76.43,76.47,291
,2018-05-16 09:30,16,76.49,77.01,76.49,76.77,992
,2018-05-16 10:00,16,76.71,76.82,76.59,76.77,706
,2018-05-16 10:30,16,76.76,76.97,76.59,76.66,421
,2018-05-16 11:00,16,76.77,76.9,76.77,76.83,190
,2018-05-16 11:30,16,76.87,77.35,76.86,77.31,160
,2018-05-16 12:00,16,77.31,77.31,77.19,77.31,246
,2018-05-16 12:30,16,77.34,77.48,77.31,77.44,289
,2018-05-16 13:00,16,77.46,77.89,77.43,77.82,1089
,2018-05-16 13:30,16,77.76,77.81,77.7,77.73,222
,2018-05-16 14:00,16,77.73,77.84,77.73,77.84,7
,2018-05-16 14:30,16,77.82,77.89,77.82,77.89,20
,2018-05-16 15:00,16,77.88,77.88,77.87,77.87,7
,2018-05-16 15:30,16,77.87,77.92,77.87,77.89,15
,2018-05-16 19:00,17,77.87,78.04,77.87,78,39
,2018-05-16 19:30,17,77.87,77.92,77.87,77.92,22
,2018-05-16 20:00,17,77.94,77.96,77.93,77.93,5
,2018-05-16 21:00,17,77.91,77.91,77.91,77.91,2
,2018-05-16 21:30,17,77.97,77.97,77.97,77.97,1
,2018-05-16 22:00,17,77.99,78.03,77.99,78.03,24
,2018-05-16 22:30,17,78.01,78.01,78.01,78.01,3
,2018-05-16 23:30,17,77.98,77.98,77.98,77.98,3
,2018-05-17 00:30,17,78.03,78.08,78.03,78.08,8
,2018-05-17 01:00,17,78.09,78.09,78.03,78.07,16
,2018-05-17 01:30,17,78.05,78.05,77.98,77.98,37
,2018-05-17 02:00,17,77.97,78.17,77.93,78.14,209
,2018-05-17 02:30,17,78.13,78.17,78,78,120
,2018-05-17 03:00,17,77.98,78.1,77.92,78.1,104
,2018-05-17 03:30,17,78.12,78.39,78.1,78.33,304
,2018-05-17 04:00,17,78.35,78.41,78.28,78.32,308
,2018-05-17 04:30,17,78.38,78.65,78.32,78.35,390
,2018-05-17 05:00,17,78.38,78.46,78.23,78.38,143
,2018-05-17 05:30,17,78.37,78.48,78.36,78.45,63
,2018-05-17 06:00,17,78.42,78.57,78.38,78.55,154
,2018-05-17 06:30,17,78.59,78.59,78.49,78.57,117
,2018-05-17 07:00,17,78.54,78.55,78.4,78.53,341
,2018-05-17 07:30,17,78.52,78.53,78.39,78.44,282
,2018-05-17 08:00,17,78.41,78.41,78.15,78.25,407
,2018-05-17 08:30,17,78.26,78.45,78.07,78.41,851
,2018-05-17 09:00,17,78.41,78.6,78.32,78.59,560
,2018-05-17 09:30,17,78.61,78.89,78.52,78.8,411
,2018-05-17 10:00,17,78.82,78.99,78.6,78.97,659
,2018-05-17 10:30,17,78.98,79.08,78.8,78.83,410
,2018-05-17 11:00,17,78.77,78.82,78.51,78.55,450
,2018-05-17 11:30,17,78.54,78.56,78.02,78.08,415
,2018-05-17 12:00,17,78.14,78.3,78.14,78.18,405
,2018-05-17 12:30,17,78.19,78.19,77.93,77.93,385
,2018-05-17 13:00,17,77.93,78.07,77.84,78.01,1065
,2018-05-17 13:30,17,78.02,78.15,78.02,78.12,305
,2018-05-17 14:00,17,78.12,78.16,78.12,78.13,39
,2018-05-17 14:30,17,78.16,78.16,78.09,78.11,18
,2018-05-17 15:00,17,78.09,78.18,78.09,78.18,49
,2018-05-17 15:30,17,78.16,78.2,78.16,78.2,3
,2018-05-17 19:00,18,78.22,78.22,78.16,78.16,2
,2018-05-17 19:30,18,78.16,78.16,78.16,78.16,1
,2018-05-17 20:00,18,78.21,78.24,78.21,78.24,11
,2018-05-17 20:30,18,78.26,78.26,78.26,78.26,10
,2018-05-17 21:00,18,78.26,78.34,78.26,78.31,29
,2018-05-17 21:30,18,78.3,78.3,78.3,78.3,4
,2018-05-17 22:00,18,78.31,78.32,78.28,78.28,29
,2018-05-17 22:30,18,78.25,78.26,78.25,78.26,4
,2018-05-17 23:00,18,78.27,78.3,78.27,78.3,2
,2018-05-18 00:30,18,78.27,78.3,78.25,78.27,12
,2018-05-18 01:00,18,78.28,78.28,78.25,78.25,10
,2018-05-18 01:30,18,78.27,78.32,78.27,78.31,5
,2018-05-18 02:00,18,78.32,78.32,78.2,78.22,32
,2018-05-18 02:30,18,78.21,78.29,78.21,78.29,53
,2018-05-18 03:00,18,78.32,78.47,78.26,78.43,188
,2018-05-18 03:30,18,78.41,78.54,78.26,78.3,513
,2018-05-18 04:00,18,78.3,78.46,78.29,78.46,25
,2018-05-18 04:30,18,78.42,78.46,78.33,78.42,109
,2018-05-18 05:00,18,78.37,78.39,78.31,78.38,147
,2018-05-18 05:30,18,78.37,78.37,78.29,78.3,70
,2018-05-18 06:00,18,78.29,78.37,78.28,78.37,11
,2018-05-18 06:30,18,78.36,78.51,78.29,78.5,102
,2018-05-18 07:00,18,78.49,78.56,78.41,78.41,238
,2018-05-18 07:30,18,78.41,78.48,78.33,78.43,361
,2018-05-18 08:00,18,78.42,78.45,77.94,78.01,1096
,2018-05-18 08:30,18,77.98,78.59,77.97,78.39,794
,2018-05-18 09:00,18,78.39,78.41,77.93,78.14,499
,2018-05-18 09:30,18,78.15,78.31,77.97,78.2,626
,2018-05-18 10:00,18,78.19,78.36,77.91,77.97,552
,2018-05-18 10:30,18,78,78.12,77.87,77.89,202
,2018-05-18 11:00,18,77.84,77.84,77.51,77.8,572
,2018-05-18 11:30,18,77.85,77.98,77.83,77.86,88
,2018-05-18 12:00,18,77.89,78.09,77.88,78.07,81
,2018-05-18 12:30,18,78.06,78.06,77.71,77.75,311
,2018-05-18 13:00,18,77.75,77.79,77.29,77.29,981
,2018-05-18 13:30,18,77.3,77.62,77.27,77.42,357
,2018-05-18 14:00,18,77.43,77.57,77.43,77.55,48
,2018-05-18 14:30,18,77.55,77.56,77.47,77.5,69
,2018-05-18 15:00,18,77.49,77.5,77.48,77.5,11
,2018-05-18 15:30,18,77.5,77.55,77.5,77.52,16
,2018-05-20 17:00,21,77.6,77.81,77.6,77.74,9
,2018-05-20 17:30,21,77.72,77.76,77.72,77.76,9
,2018-05-20 18:00,21,77.76,77.81,77.76,77.81,4
,2018-05-20 18:30,21,77.82,77.82,77.82,77.82,1
,2018-05-20 19:00,21,77.8,77.8,77.71,77.71,13
,2018-05-20 19:30,21,77.71,77.74,77.7,77.74,4
,2018-05-20 20:00,21,77.76,78.01,77.76,77.97,18
,2018-05-20 20:30,21,77.94,77.94,77.94,77.94,1
,2018-05-20 21:00,21,77.94,77.94,77.9,77.9,2
,2018-05-20 21:30,21,77.91,77.92,77.88,77.88,22
,2018-05-20 22:00,21,77.92,77.94,77.9,77.9,82
,2018-05-20 22:30,21,77.84,77.85,77.84,77.85,12
,2018-05-20 23:00,21,77.85,77.89,77.85,77.89,19
,2018-05-20 23:30,21,77.92,77.92,77.92,77.92,1
,2018-05-21 01:00,21,78,78,77.95,78,86
,2018-05-21 01:30,21,77.95,77.99,77.79,77.79,73
,2018-05-21 02:00,21,77.83,77.84,77.75,77.77,50
,2018-05-21 02:30,21,77.83,77.84,77.66,77.72,47
,2018-05-21 03:00,21,77.84,77.84,77.75,77.84,90
,2018-05-21 03:30,21,77.74,77.83,77.69,77.7,100
,2018-05-21 04:00,21,77.68,77.74,77.63,77.74,393
,2018-05-21 04:30,21,77.67,77.67,77.54,77.57,69
,2018-05-21 05:00,21,77.61,77.66,77.42,77.45,61
,2018-05-21 05:30,21,77.47,77.58,77.46,77.49,120
,2018-05-21 06:00,21,77.5,77.52,77.33,77.36,102
,2018-05-21 06:30,21,77.32,77.33,77.11,77.11,349
,2018-05-21 07:00,21,77.16,77.2,77.03,77.17,295
,2018-05-21 07:30,21,77.2,77.26,77.14,77.14,115
,2018-05-21 08:00,21,77.15,77.52,77.15,77.42,351
,2018-05-21 08:30,21,77.45,77.5,77.19,77.22,302
,2018-05-21 09:00,21,77.22,77.47,77.17,77.41,163
,2018-05-21 09:30,21,77.46,77.51,77.32,77.42,158
,2018-05-21 10:00,21,77.45,77.79,77.42,77.79,407
,2018-05-21 10:30,21,77.79,77.83,77.67,77.76,176
,2018-05-21 11:00,21,77.76,77.9,77.68,77.75,104
,2018-05-21 11:30,21,77.74,77.84,77.71,77.84,41
,2018-05-21 12:00,21,77.81,77.91,77.81,77.91,103
,2018-05-21 12:30,21,77.92,78.04,77.87,78.01,197
,2018-05-21 13:00,21,78.04,78.08,77.85,78.03,703
,2018-05-21 13:30,21,78.01,78.17,78.01,78.14,171
,2018-05-21 14:00,21,78.14,78.16,78.12,78.16,89
,2018-05-21 14:30,21,78.21,78.3,78.2,78.21,22
,2018-05-21 15:00,21,78.26,78.28,78.23,78.25,38
,2018-05-21 15:30,21,78.31,78.36,78.31,78.35,17
,2018-05-21 19:00,22,78.2,78.25,78.16,78.17,14
,2018-05-21 20:00,22,78.19,78.19,78.15,78.17,12
,2018-05-21 20:30,22,78.19,78.19,78.13,78.13,10
,2018-05-21 21:00,22,78.18,78.18,78.15,78.15,50
,2018-05-21 21:30,22,78.15,78.15,78.12,78.12,40
,2018-05-21 22:00,22,78.13,78.13,78.1,78.1,5
,2018-05-21 22:30,22,78.1,78.1,78.1,78.1,3
,2018-05-21 23:00,22,78.11,78.11,78.1,78.1,24
,2018-05-21 23:30,22,78.09,78.09,78.09,78.09,6
,2018-05-22 00:00,22,78.1,78.18,78.1,78.18,49
,2018-05-22 00:30,22,78.18,78.19,78.18,78.19,2
,2018-05-22 01:00,22,78.19,78.2,78.15,78.15,17
,2018-05-22 01:30,22,78.1,78.22,78.09,78.21,40
,2018-05-22 02:00,22,78.2,78.43,78.2,78.42,270
,2018-05-22 02:30,22,78.39,78.47,78.35,78.43,112
,2018-05-22 03:00,22,78.42,78.49,78.37,78.46,149
,2018-05-22 03:30,22,78.44,78.51,78.32,78.51,257
,2018-05-22 04:00,22,78.49,78.5,78.17,78.22,401
,2018-05-22 04:30,22,78.26,78.31,78.15,78.28,175
,2018-05-22 05:00,22,78.3,78.38,78.27,78.37,138
,2018-05-22 05:30,22,78.38,78.38,78.25,78.25,95
,2018-05-22 06:00,22,78.28,78.34,78.16,78.32,24
,2018-05-22 06:30,22,78.32,78.34,78.24,78.29,147
,2018-05-22 07:00,22,78.31,78.55,78.3,78.53,189
,2018-05-22 07:30,22,78.53,78.78,78.53,78.73,222
,2018-05-22 08:00,22,78.72,78.74,78.56,78.64,263
,2018-05-22 08:30,22,78.69,78.79,78.62,78.75,287
,2018-05-22 09:00,22,78.78,78.81,78.64,78.77,239
,2018-05-22 09:30,22,78.78,79.03,78.77,78.99,675
,2018-05-22 10:00,22,79.02,79.15,78.86,79.02,377
,2018-05-22 10:30,22,79.02,79.12,79,79.06,195
,2018-05-22 11:00,22,79.07,79.09,78.44,78.48,463
,2018-05-22 11:30,22,78.48,78.71,78.26,78.58,510
,2018-05-22 12:00,22,78.54,78.56,78,78.07,368
,2018-05-22 12:30,22,78.05,78.48,78.01,78.4,263
,2018-05-22 13:00,22,78.42,78.5,78.1,78.38,530
,2018-05-22 13:30,22,78.39,78.48,78.25,78.3,164
,2018-05-22 14:00,22,78.23,78.23,78.06,78.2,118
,2018-05-22 14:30,22,78.19,78.19,78.11,78.17,72
,2018-05-22 15:00,22,78.22,78.26,78.21,78.21,12
,2018-05-22 15:30,22,78.2,78.34,78.17,78.29,57
,2018-05-22 19:00,23,78.3,78.3,78.3,78.3,1
,2018-05-22 19:30,23,78.29,78.29,78.19,78.19,2
,2018-05-22 20:00,23,78.14,78.14,78.07,78.14,18
,2018-05-22 20:30,23,78.09,78.09,77.91,77.91,24
,2018-05-22 21:00,23,78.02,78.02,77.79,77.8,15
,2018-05-22 21:30,23,77.84,77.86,77.7,77.71,27
,2018-05-22 22:00,23,77.74,77.82,77.74,77.82,7
,2018-05-22 22:30,23,77.83,77.88,77.83,77.86,15
,2018-05-22 23:00,23,77.97,78.03,77.97,78.03,4
,2018-05-22 23:30,23,78.06,78.06,77.85,77.85,18
,2018-05-23 00:00,23,77.84,77.84,77.83,77.83,7
,2018-05-23 00:30,23,77.84,77.84,77.74,77.81,30
,2018-05-23 01:00,23,77.81,78.01,77.81,78.01,83
,2018-05-23 01:30,23,77.98,78,77.88,77.9,95
,2018-05-23 02:00,23,77.9,77.9,77.81,77.9,125
,2018-05-23 02:30,23,77.84,77.87,77.75,77.76,128
,2018-05-23 03:00,23,77.75,77.91,77.74,77.87,106
,2018-05-23 03:30,23,77.89,77.97,77.88,77.89,147
,2018-05-23 04:00,23,77.9,77.91,77.81,77.86,237
,2018-05-23 04:30,23,77.82,77.87,77.67,77.81,192
,2018-05-23 05:00,23,77.77,77.84,77.66,77.83,139
,2018-05-23 05:30,23,77.77,77.78,77.73,77.73,76
,2018-05-23 06:00,23,77.74,77.94,77.74,77.91,242
,2018-05-23 06:30,23,77.93,77.93,77.8,77.89,344
,2018-05-23 07:00,23,77.86,78.14,77.85,78.12,325
,2018-05-23 07:30,23,78.12,78.14,77.95,78.02,154
,2018-05-23 08:00,23,78.01,78.04,77.83,77.95,183
,2018-05-23 08:30,23,77.99,78.01,77.87,77.94,588
,2018-05-23 09:00,23,77.94,78.11,77.92,78.08,330
,2018-05-23 09:30,23,78.08,78.08,77.16,77.64,2384
,2018-05-23 10:00,23,77.69,77.97,77.67,77.94,554
,2018-05-23 10:30,23,77.92,78.31,77.78,78.28,658
,2018-05-23 11:00,23,78.2,78.2,77.94,77.96,285
,2018-05-23 11:30,23,77.98,78.11,77.96,77.98,151
,2018-05-23 12:00,23,77.98,78.21,77.96,78.2,109
,2018-05-23 12:30,23,78.18,78.24,78.1,78.19,63
,2018-05-23 13:00,23,78.15,78.65,78.15,78.63,589
,2018-05-23 13:30,23,78.63,78.63,78.54,78.56,147
,2018-05-23 14:00,23,78.53,78.53,78.48,78.5,46
,2018-05-23 14:30,23,78.55,78.56,78.51,78.51,6
,2018-05-23 15:00,23,78.53,78.53,78.51,78.51,18
,2018-05-23 15:30,23,78.54,78.56,78.53,78.54,21
,2018-05-23 16:30,23,78.47,78.47,78.47,78.47,1
,2018-05-23 19:00,24,78.51,78.51,78.51,78.51,1
,2018-05-23 20:30,24,78.39,78.39,78.31,78.31,5
,2018-05-23 21:00,24,78.31,78.33,78.31,78.32,3
,2018-05-23 21:30,24,78.39,78.39,78.36,78.36,4
,2018-05-24 00:30,24,78.29,78.3,78.29,78.3,5
,2018-05-24 01:00,24,78.3,78.33,78.26,78.33,32
,2018-05-24 01:30,24,78.33,78.39,78.33,78.36,15
,2018-05-24 02:00,24,78.41,78.41,78.24,78.37,44
,2018-05-24 02:30,24,78.25,78.42,78.25,78.42,75
,2018-05-24 03:00,24,78.33,78.39,78.27,78.28,75
,2018-05-24 03:30,24,78.29,78.29,78.09,78.12,322
,2018-05-24 04:00,24,78.11,78.19,78.09,78.14,81
,2018-05-24 04:30,24,78.01,78.06,77.86,77.9,477
,2018-05-24 05:00,24,77.92,78.08,77.91,78.07,254
,2018-05-24 05:30,24,78.14,78.17,78.08,78.16,70
,2018-05-24 06:00,24,78.13,78.13,77.72,77.72,198
,2018-05-24 06:30,24,77.62,77.81,77.55,77.77,177
,2018-05-24 07:00,24,77.75,77.76,77.53,77.69,425
,2018-05-24 07:30,24,77.72,77.9,77.65,77.82,163
,2018-05-24 08:00,24,77.81,77.81,77.53,77.58,327
,2018-05-24 08:30,24,77.58,77.82,77.54,77.79,445
,2018-05-24 09:00,24,77.8,78.09,77.74,77.8,516
,2018-05-24 09:30,24,77.83,78.01,77.81,78,214
,2018-05-24 10:00,24,78,78.09,77.89,77.91,321
,2018-05-24 10:30,24,77.93,78.12,77.84,77.99,666
,2018-05-24 11:00,24,77.99,78.14,77.9,78.04,207
,2018-05-24 11:30,24,78.06,78.06,77.96,78.03,58
,2018-05-24 12:00,24,78.02,78.12,77.89,77.9,140
,2018-05-24 12:30,24,77.9,78.04,77.82,77.89,338
,2018-05-24 13:00,24,77.87,77.89,77.6,77.76,329
,2018-05-24 13:30,24,77.76,77.78,77.68,77.69,203
,2018-05-24 14:00,24,77.68,77.77,77.67,77.77,35
,2018-05-24 14:30,24,77.68,77.68,77.68,77.68,2
,2018-05-24 15:00,24,77.68,77.75,77.68,77.72,40
,2018-05-24 16:30,24,77.74,77.74,77.74,77.74,2
,2018-05-24 19:00,25,77.71,77.72,77.66,77.71,18
,2018-05-24 19:30,25,77.7,77.74,77.7,77.72,5
,2018-05-24 20:00,25,77.74,77.79,77.72,77.79,24
,2018-05-24 20:30,25,77.76,77.76,77.66,77.67,87
,2018-05-24 21:00,25,77.6,77.6,77.59,77.59,8
,2018-05-24 21:30,25,77.58,77.61,77.57,77.58,36
,2018-05-24 22:00,25,77.59,77.59,77.56,77.59,42
,2018-05-24 22:30,25,77.59,77.61,77.59,77.61,6
,2018-05-24 23:00,25,77.58,77.58,77.58,77.58,2
,2018-05-24 23:30,25,77.57,77.57,77.57,77.57,1
,2018-05-25 00:00,25,77.56,77.56,77.55,77.55,17
,2018-05-25 00:30,25,77.54,77.54,77.49,77.49,32
,2018-05-25 01:00,25,77.48,77.48,77.43,77.44,38
,2018-05-25 01:30,25,77.45,77.46,77.34,77.38,143
,2018-05-25 02:00,25,77.39,77.44,77.28,77.44,319
,2018-05-25 02:30,25,77.4,77.42,76.89,77.08,503
,2018-05-25 03:00,25,77.08,77.21,76.94,77.02,636
,2018-05-25 03:30,25,76.96,77.03,76.78,76.96,337
,2018-05-25 04:00,25,76.96,77.01,76.72,76.72,183
,2018-05-25 04:30,25,76.69,76.71,75.82,76.18,908
,2018-05-25 05:00,25,76.19,76.28,76.06,76.11,460
,2018-05-25 05:30,25,76.12,76.34,76.05,76.2,215
,2018-05-25 06:00,25,76.12,76.14,75.7,76.02,318
,2018-05-25 06:30,25,76.04,76.08,75.92,76.08,179
,2018-05-25 07:00,25,76.08,76.08,75.96,76.01,226
,2018-05-25 07:30,25,76.01,76.01,75.77,75.85,440
,2018-05-25 08:00,25,75.84,76.14,75.76,76.05,570
,2018-05-25 08:30,25,76.05,76.05,75.87,76.02,387
,2018-05-25 09:00,25,76,76.05,75.67,75.68,368
,2018-05-25 09:30,25,75.69,75.95,75.69,75.83,317
,2018-05-25 10:00,25,75.84,75.84,75.32,75.38,491
,2018-05-25 10:30,25,75.38,75.45,75.13,75.24,642
,2018-05-25 11:00,25,75.19,75.24,75.06,75.11,392
,2018-05-25 11:30,25,75.12,75.42,75.02,75.26,240
,2018-05-25 12:00,25,75.19,75.19,75.03,75.06,236
,2018-05-25 12:30,25,75.04,75.27,75.04,75.27,441
,2018-05-25 13:00,25,75.29,75.44,75.14,75.4,475
,2018-05-25 13:30,25,75.4,75.42,75.29,75.32,129
,2018-05-25 14:00,25,75.37,75.37,75.11,75.24,66
,2018-05-25 14:30,25,75.36,75.36,75.3,75.31,5
,2018-05-25 15:00,25,75.28,75.28,75.18,75.25,48
,2018-05-25 15:30,25,75.25,75.25,75.11,75.11,12
,2018-05-27 17:00,28,75.01,75.01,74.65,74.85,43
,2018-05-27 18:00,28,74.91,74.93,74.91,74.92,3
,2018-05-27 18:30,28,74.87,74.97,74.87,74.96,4
,2018-05-27 19:00,28,74.96,74.96,74.92,74.94,9
,2018-05-27 19:30,28,74.94,74.94,74.65,74.65,15
,2018-05-27 20:00,28,74.7,74.7,74.3,74.38,76
,2018-05-27 20:30,28,74.23,74.23,73.56,73.91,198
,2018-05-27 21:00,28,73.73,74.04,73.64,73.99,31
,2018-05-27 21:30,28,73.84,74.01,73.84,73.87,31
,2018-05-27 22:00,28,73.86,74.08,73.8,73.96,26
,2018-05-27 22:30,28,73.87,74.05,73.87,74.05,11
,2018-05-27 23:00,28,74.03,74.06,74.02,74.03,10
,2018-05-27 23:30,28,74.05,74.18,74.05,74.16,29
,2018-05-28 00:00,28,74.14,74.14,74.14,74.14,6
,2018-05-28 00:30,28,74.16,74.25,74.14,74.14,25
,2018-05-28 01:00,28,74.21,74.38,74.17,74.38,27
,2018-05-28 01:30,28,74.43,74.8,74.41,74.7,90
,2018-05-28 02:00,28,74.66,74.69,74.28,74.63,214
,2018-05-28 02:30,28,74.54,74.55,74.26,74.46,88
,2018-05-28 03:00,28,74.37,74.44,74.12,74.39,158
,2018-05-28 03:30,28,74.39,74.56,74.39,74.46,138
,2018-05-28 04:00,28,74.45,74.58,74.38,74.55,64
,2018-05-28 04:30,28,74.53,74.57,74.43,74.43,43
,2018-05-28 05:00,28,74.38,74.39,74.31,74.36,42
,2018-05-28 05:30,28,74.36,74.41,74.26,74.26,40
,2018-05-28 06:00,28,74.28,74.35,74.23,74.28,14
,2018-05-28 06:30,28,74.25,74.36,74.25,74.34,16
,2018-05-28 07:00,28,74.33,74.51,74.31,74.43,23
,2018-05-28 07:30,28,74.46,74.46,74.31,74.37,15
,2018-05-28 08:00,28,74.4,74.43,74.09,74.11,90
,2018-05-28 08:30,28,74.08,74.26,73.94,74.26,133
,2018-05-28 09:00,28,74.29,74.68,74.23,74.52,174
,2018-05-28 09:30,28,74.56,74.56,74.1,74.26,277
,2018-05-28 10:00,28,74.29,74.44,74.2,74.37,81
,2018-05-28 10:30,28,74.4,74.42,74.16,74.34,135
,2018-05-28 11:00,28,74.34,74.52,74.28,74.52,85
,2018-05-28 11:30,28,74.55,74.58,74.26,74.3,140
,2018-05-28 12:00,28,74.34,74.35,74.3,74.33,19
,2018-05-28 19:00,29,74.87,74.92,74.64,74.87,19
,2018-05-28 19:30,29,74.74,74.74,74.63,74.63,7
,2018-05-28 20:00,29,74.63,74.65,74.52,74.52,12
,2018-05-28 20:30,29,74.48,74.49,74.48,74.49,7
,2018-05-28 21:00,29,74.57,74.82,74.57,74.8,26
,2018-05-28 22:00,29,74.66,74.66,74.56,74.61,5
,2018-05-28 22:30,29,74.63,74.65,74.63,74.65,6
,2018-05-28 23:00,29,74.68,74.69,74.65,74.69,6
,2018-05-28 23:30,29,74.64,74.64,74.64,74.64,3
,2018-05-29 00:30,29,74.58,74.58,74.46,74.46,10
,2018-05-29 01:00,29,74.67,74.74,74.54,74.54,44
,2018-05-29 01:30,29,74.58,74.58,74.42,74.46,22
,2018-05-29 02:00,29,74.56,74.71,74.53,74.7,158
,2018-05-29 02:30,29,74.67,74.67,74.45,74.48,195
,2018-05-29 03:00,29,74.56,74.66,74.4,74.41,256
,2018-05-29 03:30,29,74.41,74.41,74.23,74.29,276
,2018-05-29 04:00,29,74.23,74.45,74.22,74.42,123
,2018-05-29 04:30,29,74.42,74.66,74.36,74.6,189
,2018-05-29 05:00,29,74.61,74.96,74.61,74.7,224
,2018-05-29 05:30,29,74.71,74.78,74.57,74.74,78
,2018-05-29 06:00,29,74.77,74.85,74.69,74.81,243
,2018-05-29 06:30,29,74.76,74.92,74.7,74.9,113
,2018-05-29 07:00,29,74.88,75.17,74.85,75.15,197
,2018-05-29 07:30,29,75.13,75.19,75.04,75.13,284
,2018-05-29 08:00,29,75.12,75.13,74.83,75,452
,2018-05-29 08:30,29,75,75.04,74.77,74.85,257
,2018-05-29 09:00,29,74.9,75.01,74.69,74.76,620
,2018-05-29 09:30,29,74.76,74.76,74.52,74.52,524
,2018-05-29 10:00,29,74.57,74.77,74.27,74.33,974
,2018-05-29 10:30,29,74.34,74.4,73.97,74.01,811
,2018-05-29 11:00,29,73.98,74.21,73.83,74.13,708
,2018-05-29 11:30,29,74.08,74.25,74.08,74.16,157
,2018-05-29 12:00,29,74.13,74.32,74.06,74.26,151
,2018-05-29 12:30,29,74.3,74.51,74.26,74.5,255
,2018-05-29 13:00,29,74.51,74.69,74.42,74.61,658
,2018-05-29 13:30,29,74.6,74.62,74.45,74.45,178
,2018-05-29 14:00,29,74.48,74.56,74.46,74.55,86
,2018-05-29 14:30,29,74.53,74.6,74.53,74.55,65
,2018-05-29 15:00,29,74.6,74.6,74.57,74.57,6
,2018-05-29 15:30,29,74.54,74.6,74.53,74.6,11
,2018-05-29 16:00,29,74.64,74.66,74.64,74.65,6
,2018-05-29 19:00,30,74.54,74.6,74.5,74.51,20
,2018-05-29 19:30,30,74.47,74.51,74.43,74.51,48
,2018-05-29 20:00,30,74.43,74.43,74.02,74.06,109
,2018-05-29 20:30,30,74.06,74.19,74.03,74.12,36
,2018-05-29 21:00,30,74.19,74.23,74.15,74.23,8
,2018-05-29 21:30,30,74.11,74.11,74.11,74.11,1
,2018-05-29 22:00,30,74.14,74.15,74.14,74.15,6
,2018-05-29 22:30,30,74.13,74.13,74.13,74.13,5
,2018-05-29 23:00,30,74.17,74.26,74.17,74.26,9
,2018-05-29 23:30,30,74.43,74.43,74.43,74.43,3
,2018-05-30 00:00,30,74.44,74.45,74.37,74.37,11
,2018-05-30 00:30,30,74.24,74.31,74.22,74.29,9
,2018-05-30 01:00,30,74.28,74.62,74.28,74.62,53
,2018-05-30 01:30,30,74.52,74.56,74.46,74.54,63
,2018-05-30 02:00,30,74.54,74.54,74.39,74.45,154
,2018-05-30 02:30,30,74.42,74.59,74.42,74.59,83
,2018-05-30 03:00,30,74.65,74.69,74.4,74.69,218
,2018-05-30 03:30,30,74.64,74.71,74.53,74.68,146
,2018-05-30 04:00,30,74.68,74.95,74.67,74.9,184
,2018-05-30 04:30,30,74.96,75.08,74.89,74.99,222
,2018-05-30 05:00,30,74.98,75,74.74,74.78,113
,2018-05-30 05:30,30,74.79,74.85,74.71,74.81,186
,2018-05-30 06:00,30,74.81,75.09,74.78,75.08,61
,2018-05-30 06:30,30,75.08,75.19,75.03,75.18,234
,2018-05-30 07:00,30,75.19,75.35,75.12,75.21,169
,2018-05-30 07:30,30,75.21,75.36,75.07,75.16,235
,2018-05-30 08:00,30,75.06,75.4,74.96,75.27,1054
,2018-05-30 08:30,30,75.34,75.68,75.32,75.47,832
,2018-05-30 09:00,30,75.48,75.79,75.34,75.73,582
,2018-05-30 09:30,30,75.68,76.21,75.62,76.21,828
,2018-05-30 10:00,30,76.21,76.31,75.97,76.04,1121
,2018-05-30 10:30,30,76.04,76.39,76.02,76.37,625
,2018-05-30 11:00,30,76.37,76.53,76.26,76.53,436
,2018-05-30 11:30,30,76.53,76.56,76.29,76.38,190
,2018-05-30 12:00,30,76.37,76.41,76.29,76.31,140
,2018-05-30 12:30,30,76.3,76.44,76.28,76.39,110
,2018-05-30 13:00,30,76.41,76.68,76.4,76.66,1673
,2018-05-30 13:30,30,76.63,76.82,76.61,76.66,178
,2018-05-30 14:00,30,76.68,76.78,76.68,76.75,113
,2018-05-30 14:30,30,76.77,76.85,76.71,76.85,43
,2018-05-30 15:00,30,76.77,76.79,76.67,76.67,49
,2018-05-30 15:30,30,76.71,76.85,76.53,76.56,124
,2018-05-30 16:30,30,76.72,76.75,76.72,76.75,9
,2018-05-30 19:00,31,76.49,76.49,76.39,76.39,20
,2018-05-30 19:30,31,76.38,76.38,76.38,76.38,1
,2018-05-30 20:00,31,76.35,76.36,76.3,76.31,25
,2018-05-30 20:30,31,76.3,76.46,76.3,76.35,17
,2018-05-30 21:00,31,76.43,76.43,76.43,76.43,1
,2018-05-30 21:30,31,76.39,76.49,76.39,76.48,36
,2018-05-30 22:30,31,76.32,76.4,76.32,76.4,11
,2018-05-30 23:00,31,76.34,76.34,76.34,76.34,1
,2018-05-30 23:30,31,76.34,76.38,76.34,76.38,7
,2018-05-31 00:00,31,76.44,76.46,76.44,76.45,10
,2018-05-31 00:30,31,76.43,76.52,76.38,76.49,48
,2018-05-31 01:00,31,76.49,76.49,76.28,76.3,74
,2018-05-31 01:30,31,76.3,76.3,76.16,76.2,94
,2018-05-31 02:00,31,76.17,76.36,76.17,76.36,125
,2018-05-31 02:30,31,76.37,76.46,76.3,76.46,60
,2018-05-31 03:00,31,76.38,76.51,76.37,76.46,215
,2018-05-31 03:30,31,76.41,76.45,76.24,76.27,158
,2018-05-31 04:00,31,76.29,76.38,76.18,76.26,499
,2018-05-31 04:30,31,76.25,76.29,76.12,76.17,439
,2018-05-31 05:00,31,76.15,76.29,76.14,76.27,40
,2018-05-31 05:30,31,76.24,76.39,76.24,76.31,142
,2018-05-31 06:00,31,76.34,76.53,76.3,76.48,162
,2018-05-31 06:30,31,76.47,76.75,76.43,76.63,688
,2018-05-31 07:00,31,76.61,76.73,76.48,76.69,303
,2018-05-31 07:30,31,76.68,77.05,76.64,77.02,596
,2018-05-31 08:00,31,76.92,77.45,76.71,77.4,828
,2018-05-31 08:30,31,77.38,77.42,77.11,77.12,688
,2018-05-31 09:00,31,77.1,77.25,77.01,77.11,444
,2018-05-31 09:30,31,77.09,77.24,77.02,77.22,193
,2018-05-31 10:00,31,77.29,77.96,76.78,76.78,1469
,2018-05-31 10:30,31,76.77,76.87,76.58,76.72,359
,2018-05-31 11:00,31,76.67,77.02,76.64,76.9,281
,2018-05-31 11:30,31,76.89,76.98,76.71,76.79,178
,2018-05-31 12:00,31,76.78,76.8,76.21,76.21,557
,2018-05-31 12:30,31,76.22,76.44,76.12,76.21,330
,2018-05-31 13:00,31,76.14,76.68,75.96,76.42,949
,2018-05-31 13:30,31,76.41,76.8,76.41,76.76,146
,2018-05-31 14:00,31,76.76,76.77,76.64,76.69,64
,2018-05-31 14:30,31,76.68,76.7,76.63,76.63,32
,2018-05-31 15:00,31,76.66,76.71,76.56,76.7,30
,2018-05-31 15:30,31,76.74,76.78,76.74,76.78,7
,2018-05-31 16:00,31,76.68,76.68,76.64,76.64,5
,2018-05-31 16:30,31,76.58,76.58,76.52,76.52,6
,2018-05-31 19:00,1,76.72,76.75,76.61,76.61,14
,2018-05-31 19:30,1,76.6,76.6,76.58,76.58,4
,2018-05-31 20:00,1,76.58,76.58,76.55,76.55,11
,2018-05-31 20:30,1,76.53,76.53,76.53,76.53,1
,2018-05-31 21:00,1,76.44,76.44,76.44,76.44,1
,2018-05-31 21:30,1,76.49,76.5,76.49,76.5,3
,2018-05-31 22:00,1,76.5,76.51,76.5,76.51,2
,2018-05-31 22:30,1,76.38,76.39,76.38,76.39,3
,2018-05-31 23:00,1,76.39,76.43,76.39,76.43,3
,2018-06-01 00:00,1,76.37,76.37,76.36,76.36,8
,2018-06-01 00:30,1,76.38,76.42,76.38,76.41,6
,2018-06-01 01:00,1,76.41,76.5,76.41,76.5,12
,2018-06-01 01:30,1,76.57,76.78,76.57,76.78,48
,2018-06-01 02:00,1,76.69,76.73,76.57,76.59,77
,2018-06-01 02:30,1,76.57,76.64,76.44,76.54,115
,2018-06-01 03:00,1,76.53,76.7,76.51,76.57,123
,2018-06-01 03:30,1,76.58,76.66,76.51,76.63,168
,2018-06-01 04:00,1,76.61,76.87,76.56,76.76,229
,2018-06-01 04:30,1,76.81,76.87,76.47,76.54,176
,2018-06-01 05:00,1,76.58,76.65,76.5,76.51,200
,2018-06-01 05:30,1,76.5,76.85,76.5,76.8,141
,2018-06-01 06:00,1,76.86,76.86,76.67,76.7,126
,2018-06-01 06:30,1,76.69,76.74,76.43,76.46,117
,2018-06-01 07:00,1,76.52,76.57,75.85,75.97,751
,2018-06-01 07:30,1,75.98,76.24,75.96,76.11,294
,2018-06-01 08:00,1,76.1,76.27,75.85,75.94,655
,2018-06-01 08:30,1,75.94,76,75.76,75.89,412
,2018-06-01 09:00,1,75.82,75.92,75.62,75.86,424
,2018-06-01 09:30,1,75.86,75.96,75.57,75.83,468
,2018-06-01 10:00,1,75.91,75.91,75.44,75.48,539
,2018-06-01 10:30,1,75.49,75.84,75.4,75.76,370
,2018-06-01 11:00,1,75.64,75.79,75.59,75.77,102
,2018-06-01 11:30,1,75.8,76.23,75.76,76.22,244
,2018-06-01 12:00,1,76.25,76.25,76.03,76.03,231
,2018-06-01 12:30,1,76.12,76.23,76.02,76.14,249
,2018-06-01 13:00,1,76.18,76.21,75.86,75.91,398
,2018-06-01 13:30,1,75.89,75.94,75.82,75.82,87
,2018-06-01 14:00,1,75.85,75.85,75.79,75.79,34
,2018-06-01 14:30,1,75.77,75.77,75.65,75.65,12
,2018-06-01 15:00,1,75.66,75.88,75.66,75.84,18
,2018-06-01 15:30,1,75.84,75.84,75.73,75.75,25
,2018-06-03 17:00,4,75.7,75.78,75.64,75.64,20
,2018-06-03 17:30,4,75.64,75.66,75.62,75.66,13
,2018-06-03 18:30,4,75.66,75.66,75.61,75.63,5
,2018-06-03 19:00,4,75.7,75.79,75.66,75.74,53
,2018-06-03 19:30,4,75.76,75.84,75.76,75.84,9
,2018-06-03 20:00,4,75.75,75.84,75.69,75.73,19
,2018-06-03 20:30,4,75.75,75.8,75.75,75.8,6
,2018-06-03 21:00,4,75.75,75.82,75.74,75.82,124
,2018-06-03 21:30,4,75.82,75.82,75.69,75.74,22
,2018-06-03 22:00,4,75.69,75.69,75.69,75.69,12
,2018-06-03 23:30,4,75.62,75.62,75.59,75.6,10
,2018-06-04 00:00,4,75.6,75.6,75.58,75.58,5
,2018-06-04 00:30,4,75.6,75.6,75.6,75.6,7
,2018-06-04 01:00,4,75.62,75.67,75.62,75.67,10
,2018-06-04 01:30,4,75.65,75.88,75.65,75.88,32
,2018-06-04 02:00,4,75.85,76.1,75.82,75.97,142
,2018-06-04 02:30,4,75.98,75.98,75.76,75.79,152
,2018-06-04 03:00,4,75.78,75.96,75.71,75.96,180
,2018-06-04 03:30,4,75.95,76,75.75,75.8,237
,2018-06-04 04:00,4,75.86,75.88,75.58,75.76,250
,2018-06-04 04:30,4,75.75,75.75,75.49,75.49,281
,2018-06-04 05:00,4,75.5,75.5,75.08,75.1,499
,2018-06-04 05:30,4,75.09,75.09,74.87,75.04,170
,2018-06-04 06:00,4,75.02,75.23,75.02,75.2,262
,2018-06-04 06:30,4,75.18,75.28,75.1,75.18,63
,2018-06-04 07:00,4,75.21,75.38,75.21,75.31,109
,2018-06-04 07:30,4,75.27,75.65,75.05,75.43,574
,2018-06-04 08:00,4,75.43,75.79,75.41,75.65,528
,2018-06-04 08:30,4,75.63,75.68,75.4,75.46,268
,2018-06-04 09:00,4,75.46,75.52,75.04,75.14,506
,2018-06-04 09:30,4,75.13,75.42,74.97,74.98,847
,2018-06-04 10:00,4,74.99,75.07,74.6,74.6,892
,2018-06-04 10:30,4,74.6,75.07,74.56,74.89,608
,2018-06-04 11:00,4,74.92,75.14,74.82,75.04,146
,2018-06-04 11:30,4,75.02,75.04,74.88,74.94,81
,2018-06-04 12:00,4,74.94,74.94,74.7,74.86,230
,2018-06-04 12:30,4,74.86,74.9,74.72,74.78,115
,2018-06-04 13:00,4,74.76,74.89,74.63,74.65,392
,2018-06-04 13:30,4,74.65,74.72,74.56,74.72,177
,2018-06-04 14:00,4,74.72,74.8,74.7,74.71,62
,2018-06-04 14:30,4,74.71,74.75,74.65,74.67,39
,2018-06-04 15:00,4,74.71,74.71,74.59,74.61,79
,2018-06-04 15:30,4,74.68,74.75,74.67,74.75,33
,2018-06-04 19:00,5,74.76,74.83,74.76,74.8,22
,2018-06-04 19:30,5,74.78,74.8,74.78,74.8,12
,2018-06-04 20:00,5,74.81,74.98,74.81,74.93,33
,2018-06-04 20:30,5,74.99,75.07,74.88,74.88,27
,2018-06-04 21:00,5,74.87,74.87,74.85,74.87,12
,2018-06-04 21:30,5,74.82,74.82,74.79,74.79,9
,2018-06-04 22:00,5,74.77,74.8,74.73,74.8,30
,2018-06-04 23:00,5,74.93,74.93,74.88,74.88,21
,2018-06-04 23:30,5,74.86,74.86,74.75,74.75,2
,2018-06-05 00:00,5,74.74,74.74,74.74,74.74,5
,2018-06-05 00:30,5,74.82,74.82,74.82,74.82,2
,2018-06-05 01:00,5,74.8,74.8,74.76,74.76,10
,2018-06-05 01:30,5,74.79,75.01,74.79,75,150
,2018-06-05 02:00,5,74.96,74.99,74.87,74.99,48
,2018-06-05 02:30,5,74.94,75.07,74.92,74.97,100
,2018-06-05 03:00,5,75.02,75.04,74.9,74.96,111
,2018-06-05 03:30,5,74.96,75.04,74.61,74.61,479
,2018-06-05 04:00,5,74.61,74.64,74.51,74.64,295
,2018-06-05 04:30,5,74.64,74.64,73.96,74.06,621
,2018-06-05 05:00,5,74.08,74.15,73.63,73.73,862
,2018-06-05 05:30,5,73.73,73.93,73.67,73.81,680
,2018-06-05 06:00,5,73.79,73.89,73.52,73.6,432
,2018-06-05 06:30,5,73.58,73.59,73.39,73.49,466
,2018-06-05 07:00,5,73.5,73.64,73.44,73.6,525
,2018-06-05 07:30,5,73.57,74,73.57,73.94,455
,2018-06-05 08:00,5,73.93,74.17,73.58,73.67,423
,2018-06-05 08:30,5,73.64,73.64,73.36,73.55,311
,2018-06-05 09:00,5,73.56,73.77,73.4,73.63,442
,2018-06-05 09:30,5,73.69,73.86,73.53,73.86,265
,2018-06-05 10:00,5,73.78,74.05,73.63,73.87,786
,2018-06-05 10:30,5,73.89,73.94,73.61,73.78,369
,2018-06-05 11:00,5,73.85,74.19,73.78,74.19,297
,2018-06-05 11:30,5,74.18,74.35,74.13,74.15,309
,2018-06-05 12:00,5,74.12,74.49,74.1,74.18,574
,2018-06-05 12:30,5,74.19,74.36,74.02,74.35,318
,2018-06-05 13:00,5,74.42,74.63,74.33,74.57,567
,2018-06-05 13:30,5,74.56,74.56,74.33,74.34,253
,2018-06-05 14:00,5,74.31,74.31,74.22,74.23,24
,2018-06-05 14:30,5,74.23,74.28,74.19,74.25,59
,2018-06-05 15:00,5,74.24,74.24,74.17,74.17,20
,2018-06-05 15:30,5,74.15,74.29,73.96,74.28,79
,2018-06-05 19:00,6,74.37,74.52,74.37,74.52,27
,2018-06-05 20:00,6,74.55,74.56,74.52,74.53,16
,2018-06-05 20:30,6,74.58,74.58,74.51,74.51,3
,2018-06-05 21:00,6,74.55,74.55,74.52,74.52,6
,2018-06-05 21:30,6,74.55,74.55,74.47,74.5,21
,2018-06-05 22:00,6,74.59,74.6,74.59,74.6,2
,2018-06-05 22:30,6,74.63,74.79,74.63,74.79,38
,2018-06-05 23:30,6,74.8,74.8,74.8,74.8,6
,2018-06-06 00:00,6,74.85,75.02,74.85,75.01,25
,2018-06-06 00:30,6,75.01,75.14,75.01,75.07,44
,2018-06-06 01:00,6,75.03,75.29,74.98,75.26,115
,2018-06-06 01:30,6,75.28,75.36,75.18,75.21,194
,2018-06-06 02:00,6,75.19,75.19,75.03,75.04,109
,2018-06-06 02:30,6,75.03,75.24,74.9,75.24,143
,2018-06-06 03:00,6,75.21,75.21,74.94,74.94,165
,2018-06-06 03:30,6,74.93,75.06,74.72,74.72,334
,2018-06-06 04:00,6,74.69,74.79,74.57,74.77,329
,2018-06-06 04:30,6,74.79,74.84,74.6,74.69,151
,2018-06-06 05:00,6,74.76,75.02,74.76,74.99,476
,2018-06-06 05:30,6,74.91,74.91,74.5,74.53,206
,2018-06-06 06:00,6,74.49,74.52,74.41,74.46,149
,2018-06-06 06:30,6,74.46,74.67,74.35,74.53,597
,2018-06-06 07:00,6,74.52,74.55,74.14,74.16,312
,2018-06-06 07:30,6,74.16,74.16,74,74.09,582
,2018-06-06 08:00,6,74.08,74.28,74.03,74.2,526
,2018-06-06 08:30,6,74.18,74.37,74.12,74.18,316
,2018-06-06 09:00,6,74.17,74.54,74.14,74.52,452
,2018-06-06 09:30,6,74.53,74.6,73.54,73.84,763
,2018-06-06 10:00,6,73.84,74.19,73.79,73.93,678
,2018-06-06 10:30,6,73.91,74.33,73.9,74.12,407
,2018-06-06 11:00,6,74.16,74.16,73.95,74.02,252
,2018-06-06 11:30,6,74.03,74.07,73.89,73.93,330
,2018-06-06 12:00,6,73.95,74.16,73.9,74.15,375
,2018-06-06 12:30,6,74.15,74.25,74.09,74.22,293
,2018-06-06 13:00,6,74.19,74.32,74.09,74.3,635
,2018-06-06 13:30,6,74.28,74.41,74.24,74.35,169
,2018-06-06 14:00,6,74.35,74.53,74.35,74.53,43
,2018-06-06 14:30,6,74.57,74.68,74.57,74.66,90
,2018-06-06 15:00,6,74.69,74.72,74.59,74.59,14
,2018-06-06 15:30,6,74.61,74.65,74.57,74.57,35
,2018-06-06 16:30,6,74.53,74.65,74.53,74.65,5
,2018-06-06 19:00,7,74.69,74.71,74.68,74.7,11
,2018-06-06 19:30,7,74.74,74.74,74.63,74.64,10
,2018-06-06 20:00,7,74.58,74.58,74.27,74.31,47
,2018-06-06 20:30,7,74.28,74.39,74.28,74.37,20
,2018-06-06 21:00,7,74.36,74.47,74.36,74.47,4
,2018-06-06 21:30,7,74.5,74.5,74.44,74.44,3
,2018-06-06 22:00,7,74.49,74.49,74.42,74.47,41
,2018-06-06 22:30,7,74.51,74.51,74.51,74.51,9
,2018-06-06 23:00,7,74.56,74.61,74.56,74.61,11
,2018-06-06 23:30,7,74.63,74.78,74.63,74.76,28
,2018-06-07 00:00,7,74.65,74.65,74.65,74.65,2
,2018-06-07 00:30,7,74.64,74.76,74.64,74.76,64
,2018-06-07 01:00,7,74.62,74.72,74.61,74.7,59
,2018-06-07 01:30,7,74.75,74.76,74.61,74.69,44
,2018-06-07 02:00,7,74.68,74.81,74.68,74.8,58
,2018-06-07 02:30,7,74.77,74.77,74.62,74.74,132
,2018-06-07 03:00,7,74.74,74.8,74.5,74.71,275
,2018-06-07 03:30,7,74.66,74.69,74.5,74.53,198
,2018-06-07 04:00,7,74.54,74.62,74.54,74.61,84
,2018-06-07 04:30,7,74.61,74.81,74.57,74.74,227
,2018-06-07 05:00,7,74.78,74.84,74.72,74.82,120
,2018-06-07 05:30,7,74.84,75.12,74.82,75.1,189
,2018-06-07 06:00,7,75.12,75.46,75.12,75.32,188
,2018-06-07 06:30,7,75.32,75.36,75.23,75.23,298
,2018-06-07 07:00,7,75.17,75.22,75.06,75.16,371
,2018-06-07 07:30,7,75.17,75.17,75.04,75.06,502
,2018-06-07 08:00,7,75.06,75.17,74.89,75.08,667
,2018-06-07 08:30,7,75.08,75.36,74.98,75.22,577
,2018-06-07 09:00,7,75.21,75.48,75.21,75.46,549
,2018-06-07 09:30,7,75.46,75.84,75.37,75.66,795
,2018-06-07 10:00,7,75.69,75.94,75.59,75.79,700
,2018-06-07 10:30,7,75.82,75.94,75.6,75.87,352
,2018-06-07 11:00,7,75.89,75.96,75.71,75.93,420
,2018-06-07 11:30,7,75.95,76.08,75.91,75.95,222
,2018-06-07 12:00,7,75.97,76.15,75.87,76.04,316
,2018-06-07 12:30,7,76.05,76.1,75.89,75.95,233
,2018-06-07 13:00,7,75.94,76.34,75.92,76.24,724
,2018-06-07 13:30,7,76.22,76.32,76.18,76.32,194
,2018-06-07 14:00,7,76.27,76.27,76.13,76.17,86
,2018-06-07 14:30,7,76.15,76.26,76.09,76.26,131
,2018-06-07 15:00,7,76.23,76.27,76.21,76.27,22
,2018-06-07 15:30,7,76.29,76.3,76.29,76.3,3
,2018-06-07 16:30,7,76.37,76.39,76.37,76.39,6
,2018-06-07 19:00,8,76.39,76.51,76.39,76.51,14
,2018-06-07 19:30,8,76.42,76.42,76.42,76.42,1
,2018-06-07 20:00,8,76.38,76.38,76.21,76.24,44
,2018-06-07 20:30,8,76.18,76.27,76.17,76.25,11
,2018-06-07 21:00,8,76.21,76.22,76.21,76.22,2
,2018-06-07 21:30,8,76.21,76.21,76.21,76.21,1
,2018-06-07 22:00,8,76.21,76.21,76.21,76.21,2
,2018-06-07 22:30,8,76.15,76.17,76.14,76.17,6
,2018-06-07 23:30,8,76.09,76.09,76.09,76.09,3
,2018-06-08 00:00,8,76.07,76.07,76.02,76.05,26
,2018-06-08 00:30,8,76.03,76.04,75.93,76.04,59
,2018-06-08 01:00,8,76,76,75.79,75.85,120
,2018-06-08 01:30,8,75.87,75.92,75.7,75.7,389
,2018-06-08 02:00,8,75.75,75.93,75.72,75.91,132
,2018-06-08 02:30,8,75.89,75.97,75.81,75.96,254
,2018-06-08 03:00,8,75.97,76.08,75.8,75.88,447
,2018-06-08 03:30,8,75.9,76,75.85,75.96,388
,2018-06-08 04:00,8,75.92,75.92,75.82,75.92,241
,2018-06-08 04:30,8,75.89,76.03,75.79,75.82,233
,2018-06-08 05:00,8,75.78,75.82,75.57,75.82,220
,2018-06-08 05:30,8,75.8,75.81,75.68,75.68,40
,2018-06-08 06:00,8,75.68,75.82,75.64,75.75,96
,2018-06-08 06:30,8,75.7,75.7,75.46,75.48,161
,2018-06-08 07:00,8,75.49,75.86,75.49,75.82,273
,2018-06-08 07:30,8,75.84,75.98,75.78,75.86,254
,2018-06-08 08:00,8,75.82,76.02,75.81,75.85,487
,2018-06-08 08:30,8,75.84,75.9,75.62,75.78,297
,2018-06-08 09:00,8,75.8,76.02,75.78,75.94,378
,2018-06-08 09:30,8,75.94,75.96,75.41,75.42,1217
,2018-06-08 10:00,8,75.51,75.66,75.23,75.65,380
,2018-06-08 10:30,8,75.64,75.73,75.54,75.58,235
,2018-06-08 11:00,8,75.59,75.65,75.48,75.61,26
,2018-06-08 11:30,8,75.65,75.81,75.64,75.66,503
,2018-06-08 12:00,8,75.7,75.81,75.66,75.8,182
,2018-06-08 12:30,8,75.8,75.88,75.77,75.85,207
,2018-06-08 13:00,8,75.89,76.01,75.54,75.58,802
,2018-06-08 13:30,8,75.56,75.59,75.44,75.54,190
,2018-06-08 14:00,8,75.51,75.55,75.5,75.53,35
,2018-06-08 14:30,8,75.56,75.57,75.51,75.56,35
,2018-06-08 15:00,8,75.55,75.56,75.53,75.53,23
,2018-06-08 15:30,8,75.56,75.57,75.5,75.5,14
,2018-06-08 16:00,8,75.52,75.52,75.52,75.52,1
,2018-06-10 17:00,11,75.49,75.49,75.35,75.41,22
,2018-06-10 18:00,11,75.4,75.4,75.37,75.37,4
,2018-06-10 18:30,11,75.33,75.42,75.33,75.4,3
,2018-06-10 19:00,11,75.52,75.52,75.47,75.47,10
,2018-06-10 19:30,11,75.52,75.52,75.52,75.52,10
,2018-06-10 20:00,11,75.57,75.69,75.57,75.69,21
,2018-06-10 21:00,11,75.6,75.64,75.6,75.64,10
,2018-06-10 21:30,11,75.65,75.7,75.64,75.69,34
,2018-06-10 22:00,11,75.68,75.68,75.68,75.68,3
,2018-06-10 23:00,11,75.58,75.58,75.36,75.36,9
,2018-06-10 23:30,11,75.45,75.45,75.35,75.36,13
,2018-06-11 00:00,11,75.34,75.35,75.31,75.31,8
,2018-06-11 00:30,11,75.35,75.41,75.27,75.27,32
,2018-06-11 01:00,11,75.23,75.4,75.23,75.35,60
,2018-06-11 01:30,11,75.33,75.33,75.11,75.11,21
,2018-06-11 02:00,11,75.12,75.21,74.99,75.06,138
,2018-06-11 02:30,11,75.12,75.27,75.1,75.26,361
,2018-06-11 03:00,11,75.26,75.54,75.23,75.52,133
,2018-06-11 03:30,11,75.51,75.6,75.42,75.49,303
,2018-06-11 04:00,11,75.48,75.5,75.24,75.25,175
,2018-06-11 04:30,11,75.26,75.3,74.98,74.98,250
,2018-06-11 05:00,11,74.95,74.95,74.68,74.81,294
,2018-06-11 05:30,11,74.81,74.9,74.7,74.77,139
,2018-06-11 06:00,11,74.79,74.94,74.68,74.94,78
,2018-06-11 06:30,11,74.89,74.94,74.88,74.92,37
,2018-06-11 07:00,11,74.92,75.04,74.89,75.04,112
,2018-06-11 07:30,11,75,75.12,74.93,74.95,248
,2018-06-11 08:00,11,74.93,74.99,74.8,74.97,315
,2018-06-11 08:30,11,74.97,75.04,74.9,74.98,82
,2018-06-11 09:00,11,74.98,75.66,74.98,75.59,726
,2018-06-11 09:30,11,75.64,75.64,75.02,75.07,365
,2018-06-11 10:00,11,75.08,75.69,75.05,75.53,433
,2018-06-11 10:30,11,75.52,75.85,75.44,75.66,267
,2018-06-11 11:00,11,75.72,75.72,75.57,75.6,98
,2018-06-11 11:30,11,75.59,75.59,75.44,75.55,60
,2018-06-11 12:00,11,75.57,75.74,75.57,75.67,71
,2018-06-11 12:30,11,75.75,75.82,75.68,75.72,55
,2018-06-11 13:00,11,75.72,75.74,75.38,75.54,510
,2018-06-11 13:30,11,75.53,75.57,75.52,75.54,19
,2018-06-11 14:00,11,75.51,75.52,75.46,75.49,31
,2018-06-11 14:30,11,75.47,75.48,75.43,75.43,22
,2018-06-11 15:30,11,75.48,75.48,75.48,75.48,1
,2018-06-11 19:30,12,75.51,75.51,75.51,75.51,1
,2018-06-11 20:00,12,75.5,75.5,75.37,75.37,12
,2018-06-11 20:30,12,75.49,75.67,75.49,75.61,12
,2018-06-11 21:00,12,75.63,75.63,75.57,75.57,11
,2018-06-11 22:00,12,75.52,75.52,75.41,75.41,8
,2018-06-11 22:30,12,75.49,75.49,75.49,75.49,1
,2018-06-11 23:00,12,75.53,75.53,75.53,75.53,4
,2018-06-11 23:30,12,75.53,75.56,75.53,75.56,22
,2018-06-12 00:00,12,75.56,75.59,75.52,75.52,27
,2018-06-12 00:30,12,75.51,75.58,75.5,75.58,6
,2018-06-12 01:00,12,75.56,75.6,75.48,75.6,46
,2018-06-12 01:30,12,75.63,75.87,75.61,75.85,76
,2018-06-12 02:00,12,75.86,75.86,75.78,75.79,60
,2018-06-12 02:30,12,75.81,75.97,75.81,75.96,153
,2018-06-12 03:00,12,76,76.04,75.86,75.86,174
,2018-06-12 03:30,12,75.86,75.86,75.49,75.67,509
,2018-06-12 04:00,12,75.69,75.7,75.53,75.6,142
,2018-06-12 04:30,12,75.62,75.76,75.62,75.76,165
,2018-06-12 05:00,12,75.75,75.78,75.68,75.68,134
,2018-06-12 05:30,12,75.7,75.85,75.06,75.12,768
,2018-06-12 06:00,12,75.17,75.26,75.08,75.24,204
,2018-06-12 06:30,12,75.24,75.37,75.19,75.2,287
,2018-06-12 07:00,12,75.2,75.31,75.19,75.23,92
,2018-06-12 07:30,12,75.28,75.31,74.96,75.06,270
,2018-06-12 08:00,12,75.04,75.17,75.02,75.17,325
,2018-06-12 08:30,12,75.18,75.38,75.03,75.38,387
,2018-06-12 09:00,12,75.31,75.38,75.19,75.31,386
,2018-06-12 09:30,12,75.31,75.78,75.31,75.72,1126
,2018-06-12 10:00,12,75.73,75.76,75.43,75.48,847
,2018-06-12 10:30,12,75.48,75.6,75.39,75.56,283
,2018-06-12 11:00,12,75.56,75.58,75.47,75.53,100
,2018-06-12 11:30,12,75.52,75.55,75.44,75.44,201
,2018-06-12 12:00,12,75.45,75.51,75.37,75.43,210
,2018-06-12 12:30,12,75.42,75.42,75.03,75.09,191
,2018-06-12 13:00,12,75.1,75.1,74.92,75.02,434
,2018-06-12 13:30,12,75.02,75.02,74.87,74.87,184
,2018-06-12 14:00,12,74.84,75,74.84,75,71
,2018-06-12 14:30,12,74.97,74.97,74.94,74.94,50
,2018-06-12 15:00,12,74.95,74.95,74.77,74.87,136
,2018-06-12 15:30,12,74.85,74.85,74.63,74.63,137
,2018-06-12 19:00,13,74.56,74.71,74.53,74.69,20
,2018-06-12 19:30,13,74.65,74.72,74.65,74.69,9
,2018-06-12 20:00,13,74.69,74.8,74.69,74.78,33
,2018-06-12 20:30,13,74.78,74.88,74.78,74.88,31
,2018-06-12 21:00,13,74.87,74.89,74.82,74.82,49
,2018-06-12 21:30,13,74.82,74.84,74.78,74.82,11
,2018-06-12 22:00,13,74.84,74.84,74.76,74.8,8
,2018-06-12 22:30,13,74.8,74.8,74.77,74.77,6
,2018-06-12 23:00,13,74.78,74.78,74.77,74.78,3
,2018-06-12 23:30,13,74.79,74.79,74.77,74.77,8
,2018-06-13 00:00,13,74.77,74.79,74.77,74.79,6
,2018-06-13 00:30,13,74.78,74.87,74.78,74.83,18
,2018-06-13 01:00,13,74.84,74.84,74.54,74.54,111
,2018-06-13 01:30,13,74.54,74.62,74.52,74.55,83
,2018-06-13 02:00,13,74.55,74.71,74.53,74.71,76
,2018-06-13 02:30,13,74.73,74.73,74.45,74.57,222
,2018-06-13 03:00,13,74.61,74.8,74.61,74.65,219
,2018-06-13 03:30,13,74.66,74.87,74.63,74.67,400
,2018-06-13 04:00,13,74.69,74.74,74.66,74.67,172
,2018-06-13 04:30,13,74.62,74.78,74.54,74.72,240
,2018-06-13 05:00,13,74.72,74.99,74.72,74.97,197
,2018-06-13 05:30,13,74.98,75.2,74.93,75.18,694
,2018-06-13 06:00,13,75.13,75.13,74.73,74.84,351
,2018-06-13 06:30,13,74.85,74.93,74.66,74.81,199
,2018-06-13 07:00,13,74.86,74.93,74.76,74.76,168
,2018-06-13 07:30,13,74.79,75.15,74.79,75.1,419
,2018-06-13 08:00,13,75.04,75.07,74.77,74.8,432
,2018-06-13 08:30,13,74.79,74.85,74.72,74.78,137
,2018-06-13 09:00,13,74.78,75.04,74.78,75.04,285
,2018-06-13 09:30,13,75.07,75.62,75.07,75.47,2453
,2018-06-13 10:00,13,75.57,75.6,75.24,75.28,613
,2018-06-13 10:30,13,75.31,75.51,75.31,75.38,175
,2018-06-13 11:00,13,75.42,75.48,75.39,75.44,211
,2018-06-13 11:30,13,75.43,75.55,75.41,75.53,203
,2018-06-13 12:00,13,75.54,75.84,75.54,75.76,544
,2018-06-13 12:30,13,75.77,75.91,75.76,75.83,123
,2018-06-13 13:00,13,75.82,75.86,75.7,75.81,625
,2018-06-13 13:30,13,75.8,75.8,75.67,75.76,82
,2018-06-13 14:00,13,75.81,75.86,75.71,75.71,197
,2018-06-13 14:30,13,75.75,75.76,75.59,75.67,93
,2018-06-13 15:00,13,75.69,75.69,75.66,75.66,63
,2018-06-13 15:30,13,75.59,75.6,75.59,75.6,5
,2018-06-13 19:00,14,75.64,75.64,75.5,75.5,35
,2018-06-13 20:00,14,75.63,75.7,75.63,75.7,4
,2018-06-13 20:30,14,75.77,75.84,75.74,75.74,47
,2018-06-13 21:00,14,75.71,75.72,75.64,75.7,59
,2018-06-13 21:30,14,75.63,75.63,75.63,75.63,2
,2018-06-13 22:00,14,75.63,75.69,75.63,75.69,7
,2018-06-13 22:30,14,75.67,75.67,75.59,75.59,17
,2018-06-13 23:00,14,75.59,75.59,75.59,75.59,10
,2018-06-14 00:00,14,75.61,75.61,75.61,75.61,1
,2018-06-14 00:30,14,75.56,75.56,75.53,75.53,14
,2018-06-14 01:00,14,75.51,75.51,75.48,75.48,5
,2018-06-14 01:30,14,75.43,75.54,75.43,75.44,79
,2018-06-14 02:00,14,75.44,75.47,75.42,75.45,30
,2018-06-14 02:30,14,75.54,75.65,75.51,75.57,171
,2018-06-14 03:00,14,75.57,75.62,75.37,75.62,347
,2018-06-14 03:30,14,75.59,75.81,75.58,75.81,654
,2018-06-14 04:00,14,75.83,75.83,75.66,75.7,296
,2018-06-14 04:30,14,75.7,75.7,75.51,75.53,151
,2018-06-14 05:00,14,75.54,75.69,75.41,75.44,231
,2018-06-14 05:30,14,75.49,75.69,75.37,75.69,151
,2018-06-14 06:00,14,75.68,75.81,75.6,75.73,156
,2018-06-14 06:30,14,75.72,75.78,75.6,75.63,219
,2018-06-14 07:00,14,75.6,75.84,75.55,75.84,279
,2018-06-14 07:30,14,75.84,75.87,75.75,75.79,318
,2018-06-14 08:00,14,75.78,75.89,75.68,75.74,326
,2018-06-14 08:30,14,75.71,75.76,75.36,75.48,570
,2018-06-14 09:00,14,75.46,75.5,75.34,75.39,140
,2018-06-14 09:30,14,75.4,75.4,74.8,74.97,1067
,2018-06-14 10:00,14,75.01,75.18,74.86,74.88,343
,2018-06-14 10:30,14,74.87,74.99,74.81,74.98,298
,2018-06-14 11:00,14,74.98,75.05,74.92,74.99,649
,2018-06-14 11:30,14,74.95,75.06,74.95,74.96,126
,2018-06-14 12:00,14,74.95,75.06,74.84,75.05,122
,2018-06-14 12:30,14,75.05,75.05,74.94,75,99
,2018-06-14 13:00,14,74.99,74.99,74.72,74.9,901
,2018-06-14 13:30,14,74.89,74.97,74.83,74.94,87
,2018-06-14 14:00,14,74.94,74.98,74.89,74.89,19
,2018-06-14 14:30,14,74.9,74.93,74.87,74.91,60
,2018-06-14 15:00,14,74.92,74.92,74.9,74.91,24
,2018-06-14 15:30,14,74.88,74.91,74.88,74.88,5
,2018-06-14 16:30,14,74.8,74.8,74.8,74.8,1
,2018-06-14 19:00,15,74.87,74.87,74.85,74.85,7
,2018-06-14 19:30,15,74.87,74.87,74.87,74.87,1
,2018-06-14 20:00,15,74.88,74.88,74.82,74.82,2
,2018-06-14 20:30,15,74.72,74.72,74.72,74.72,1
,2018-06-14 21:00,15,74.74,74.76,74.74,74.76,5
,2018-06-14 21:30,15,74.75,74.75,74.74,74.74,2
,2018-06-14 22:30,15,74.8,74.87,74.8,74.87,12
,2018-06-14 23:00,15,74.92,74.92,74.89,74.89,35
,2018-06-14 23:30,15,74.88,74.88,74.83,74.83,7
,2018-06-15 00:00,15,74.81,74.81,74.78,74.79,8
,2018-06-15 00:30,15,74.8,74.8,74.79,74.79,2
,2018-06-15 01:00,15,74.78,74.79,74.72,74.79,21
,2018-06-15 01:30,15,74.81,74.81,74.81,74.81,6
,2018-06-15 02:00,15,74.74,74.74,74.57,74.57,43
,2018-06-15 02:30,15,74.59,74.67,74.55,74.61,106
,2018-06-15 03:00,15,74.59,74.74,74.5,74.5,74
,2018-06-15 03:30,15,74.46,74.49,74.25,74.33,286
,2018-06-15 04:00,15,74.32,74.32,74.19,74.23,210
,2018-06-15 04:30,15,74.22,74.27,74.01,74.03,261
,2018-06-15 05:00,15,73.94,74.02,73.86,73.99,445
,2018-06-15 05:30,15,73.99,74,73.85,73.98,364
,2018-06-15 06:00,15,73.99,74.4,73.99,74.4,443
,2018-06-15 06:30,15,74.35,74.49,74.29,74.49,103
,2018-06-15 07:00,15,74.48,74.57,74.36,74.43,159
,2018-06-15 07:30,15,74.39,74.41,74.23,74.27,310
,2018-06-15 08:00,15,74.27,74.34,74.01,74.13,386
,2018-06-15 08:30,15,74.05,74.07,73.54,73.59,1008
,2018-06-15 09:00,15,73.59,73.62,73.06,73.08,1799
,2018-06-15 09:30,15,73.06,73.18,72.69,72.69,1110
,2018-06-15 10:00,15,72.69,72.71,72.17,72.19,1187
,2018-06-15 10:30,15,72.19,72.53,72.13,72.38,895
,2018-06-15 11:00,15,72.39,72.45,72.19,72.35,189
,2018-06-15 11:30,15,72.32,72.57,72.31,72.37,182
,2018-06-15 12:00,15,72.38,72.49,72.33,72.44,246
,2018-06-15 12:30,15,72.35,72.48,72.32,72.38,187
,2018-06-15 13:00,15,72.36,72.5,72.3,72.31,555
,2018-06-15 13:30,15,72.31,72.35,72.28,72.35,107
,2018-06-15 14:00,15,72.33,72.46,72.31,72.4,84
,2018-06-15 14:30,15,72.4,72.4,72.23,72.27,166
,2018-06-15 15:00,15,72.24,72.26,72.13,72.13,84
,2018-06-15 15:30,15,72.17,72.17,71.99,71.99,49
,2018-06-17 17:00,18,72.19,72.19,71.98,71.98,14
,2018-06-17 17:30,18,72.01,72.01,72.01,72.01,1
,2018-06-17 18:30,18,72.01,72.12,72,72.11,42
,2018-06-17 19:00,18,72.12,72.12,72.05,72.08,16
,2018-06-17 19:30,18,72,72.01,71.99,71.99,8
,2018-06-17 20:00,18,72.03,72.04,71.98,71.99,16
,2018-06-17 20:30,18,71.98,71.98,71.49,71.49,231
,2018-06-17 21:00,18,71.69,71.69,71.53,71.53,15
,2018-06-17 21:30,18,71.52,71.64,71.52,71.64,6
,2018-06-17 22:00,18,71.63,71.7,71.6,71.7,54
,2018-06-17 22:30,18,71.75,71.79,71.69,71.73,46
,2018-06-17 23:00,18,71.75,71.75,71.64,71.65,24
,2018-06-17 23:30,18,71.66,71.7,71.6,71.7,77
,2018-06-18 00:00,18,71.71,71.77,71.71,71.77,5
,2018-06-18 00:30,18,71.86,71.92,71.85,71.92,25
,2018-06-18 01:00,18,71.99,72.11,71.88,72.11,63
,2018-06-18 01:30,18,72.09,72.09,71.94,72,99
,2018-06-18 02:00,18,72.02,72.18,72,72,129
,2018-06-18 02:30,18,72,72.13,71.99,72.11,147
,2018-06-18 03:00,18,72.1,72.31,72.1,72.29,175
,2018-06-18 03:30,18,72.28,73.2,72.23,72.79,1272
,2018-06-18 04:00,18,72.8,73.16,72.78,73,363
,2018-06-18 04:30,18,73.01,73.03,72.86,72.99,178
,2018-06-18 05:00,18,72.96,73.13,72.93,73.02,282
,2018-06-18 05:30,18,73.02,73.06,72.86,72.91,172
,2018-06-18 06:00,18,72.94,73.05,72.93,73.05,39
,2018-06-18 06:30,18,73.05,73.28,73.01,73.22,91
,2018-06-18 07:00,18,73.24,73.38,73.19,73.27,233
,2018-06-18 07:30,18,73.34,73.38,72.98,73.1,149
,2018-06-18 08:00,18,73.14,73.3,72.99,73.27,198
,2018-06-18 08:30,18,73.26,73.42,73.11,73.37,330
,2018-06-18 09:00,18,73.34,73.34,73.14,73.29,312
,2018-06-18 09:30,18,73.32,73.64,73.32,73.46,858
,2018-06-18 10:00,18,73.46,73.7,73.23,73.51,819
,2018-06-18 10:30,18,73.53,73.61,73.17,73.26,721
,2018-06-18 11:00,18,73.28,73.43,73.28,73.38,151
,2018-06-18 11:30,18,73.38,73.7,73.35,73.66,387
,2018-06-18 12:00,18,73.7,74.03,73.66,74.03,721
,2018-06-18 12:30,18,74.02,74.14,73.92,74.14,407
,2018-06-18 13:00,18,74.2,74.32,74.05,74.17,845
,2018-06-18 13:30,18,74.16,74.23,74.04,74.18,183
,2018-06-18 14:00,18,74.17,74.21,74.12,74.14,96
,2018-06-18 14:30,18,74.16,74.19,74.11,74.16,65
,2018-06-18 15:00,18,74.12,74.12,74.11,74.12,7
,2018-06-18 15:30,18,74.13,74.18,74.13,74.14,9
,2018-06-18 16:30,18,74.31,74.31,74.31,74.31,3
,2018-06-18 19:00,19,74.13,74.18,73.87,73.89,67
,2018-06-18 19:30,19,73.85,73.97,73.85,73.97,27
,2018-06-18 20:00,19,73.92,74.1,73.81,74.07,91
,2018-06-18 20:30,19,74.05,74.05,73.86,73.86,24
,2018-06-18 21:00,19,73.9,73.93,73.72,73.81,115
,2018-06-18 21:30,19,73.79,73.84,73.77,73.81,8
,2018-06-18 22:00,19,73.84,73.84,73.69,73.69,59
,2018-06-18 23:00,19,73.64,73.64,73.59,73.6,20
,2018-06-18 23:30,19,73.62,73.73,73.62,73.72,47
,2018-06-19 00:00,19,73.73,73.73,73.73,73.73,5
,2018-06-19 00:30,19,73.72,73.72,73.61,73.63,43
,2018-06-19 01:00,19,73.54,73.6,73.51,73.6,67
,2018-06-19 01:30,19,73.55,73.57,73.48,73.53,31
,2018-06-19 02:00,19,73.54,73.54,73.42,73.42,101
,2018-06-19 02:30,19,73.43,73.77,73.39,73.73,212
,2018-06-19 03:00,19,73.71,73.71,73.45,73.56,602
,2018-06-19 03:30,19,73.54,73.77,73.44,73.71,260
,2018-06-19 04:00,19,73.75,73.91,73.67,73.69,615
,2018-06-19 04:30,19,73.68,73.78,73.62,73.65,275
,2018-06-19 05:00,19,73.58,73.83,73.51,73.75,109
,2018-06-19 05:30,19,73.64,73.66,73.56,73.61,145
,2018-06-19 06:00,19,73.58,73.61,73.47,73.48,92
,2018-06-19 06:30,19,73.49,73.61,73.4,73.55,81
,2018-06-19 07:00,19,73.5,73.78,73.45,73.68,207
,2018-06-19 07:30,19,73.66,73.75,73.61,73.73,142
,2018-06-19 08:00,19,73.73,73.76,73.52,73.64,334
,2018-06-19 08:30,19,73.59,74.17,73.59,74.02,554
,2018-06-19 09:00,19,74.07,74.11,73.54,73.64,668
,2018-06-19 09:30,19,73.6,73.6,73.22,73.31,796
,2018-06-19 10:00,19,73.37,73.68,73.28,73.58,456
,2018-06-19 10:30,19,73.58,73.68,73.47,73.66,299
,2018-06-19 11:00,19,73.69,73.69,73.43,73.48,181
,2018-06-19 11:30,19,73.5,73.81,73.49,73.77,183
,2018-06-19 12:00,19,73.83,73.86,73.74,73.83,139
,2018-06-19 12:30,19,73.81,73.93,73.79,73.91,135
,2018-06-19 13:00,19,73.92,73.93,73.69,73.83,582
,2018-06-19 13:30,19,73.8,73.89,73.78,73.86,252
,2018-06-19 14:00,19,73.93,73.93,73.85,73.85,49
,2018-06-19 14:30,19,73.85,73.86,73.77,73.81,75
,2018-06-19 15:00,19,73.8,73.92,73.72,73.79,35
,2018-06-19 15:30,19,73.82,73.85,73.69,73.69,80
,2018-06-19 16:30,19,73.75,73.75,73.75,73.75,1
,2018-06-19 19:00,20,73.86,73.98,73.86,73.98,5
,2018-06-19 20:00,20,73.91,74,73.9,74,12
,2018-06-19 20:30,20,74.05,74.05,73.99,73.99,28
,2018-06-19 21:00,20,73.99,74.04,73.98,74.04,11
,2018-06-19 22:00,20,74,74,73.94,73.94,6
,2018-06-19 22:30,20,73.93,73.93,73.9,73.9,12
,2018-06-19 23:00,20,73.96,73.96,73.88,73.88,16
,2018-06-19 23:30,20,73.91,73.97,73.91,73.97,5
,2018-06-20 00:00,20,73.94,74.02,73.94,74.02,33
,2018-06-20 00:30,20,74.06,74.06,74.06,74.06,3
,2018-06-20 01:00,20,73.97,74.11,73.97,74.11,79
,2018-06-20 01:30,20,74.06,74.14,74.03,74.12,42
,2018-06-20 02:00,20,74.1,74.36,74.08,74.35,328
,2018-06-20 02:30,20,74.4,74.44,74.27,74.39,299
,2018-06-20 03:00,20,74.4,74.4,74.14,74.27,390
,2018-06-20 03:30,20,74.23,74.28,74.06,74.14,162
,2018-06-20 04:00,20,74.17,74.17,73.95,74.09,156
,2018-06-20 04:30,20,74.12,74.37,74.12,74.26,197
,2018-06-20 05:00,20,74.25,74.28,73.93,73.95,290
,2018-06-20 05:30,20,73.95,73.95,73.63,73.71,581
,2018-06-20 06:00,20,73.71,73.75,73.6,73.73,361
,2018-06-20 06:30,20,73.74,73.98,73.71,73.92,319
,2018-06-20 07:00,20,73.9,74.13,73.8,74.04,160
,2018-06-20 07:30,20,74.1,74.16,73.98,74.08,510
,2018-06-20 08:00,20,74.07,74.29,74.07,74.19,794
,2018-06-20 08:30,20,74.18,74.32,74.14,74.15,238
,2018-06-20 09:00,20,74.17,74.31,73.99,74.17,254
,2018-06-20 09:30,20,74.14,74.45,73.69,73.7,1015
,2018-06-20 10:00,20,73.7,74.12,73.64,74,753
,2018-06-20 10:30,20,74,74.27,73.85,74.2,1400
,2018-06-20 11:00,20,74.19,74.23,73.27,73.29,2097
,2018-06-20 11:30,20,73.31,73.35,73.02,73.35,596
,2018-06-20 12:00,20,73.35,73.68,73.33,73.66,342
,2018-06-20 12:30,20,73.63,74.1,73.59,74.06,395
,2018-06-20 13:00,20,74.02,74.11,73.49,73.49,782
,2018-06-20 13:30,20,73.49,73.49,73.2,73.23,169
,2018-06-20 14:00,20,73.2,73.33,73.2,73.31,38
,2018-06-20 14:30,20,73.3,73.32,73.19,73.21,41
,2018-06-20 15:00,20,73.21,73.21,73.03,73.06,75
,2018-06-20 15:30,20,73.05,73.1,73.03,73.06,49
,2018-06-20 19:00,21,73.31,73.41,73.31,73.38,24
,2018-06-20 19:30,21,73.39,73.39,73.39,73.39,2
,2018-06-20 20:00,21,73.36,73.45,73.36,73.45,45
,2018-06-20 20:30,21,73.36,73.36,73.36,73.36,4
,2018-06-20 21:00,21,73.48,73.54,73.48,73.51,28
,2018-06-20 21:30,21,73.47,73.47,73.4,73.4,7
,2018-06-20 22:00,21,73.36,73.36,73.36,73.36,5
,2018-06-20 22:30,21,73.37,73.39,73.37,73.39,4
,2018-06-20 23:00,21,73.2,73.2,73.2,73.2,1
,2018-06-20 23:30,21,73.22,73.22,73.22,73.22,3
,2018-06-21 00:30,21,73.16,73.16,73.11,73.14,8
,2018-06-21 01:00,21,73.2,73.2,73.03,73.03,23
,2018-06-21 01:30,21,73.09,73.18,72.89,72.95,90
,2018-06-21 02:00,21,72.97,73.1,72.85,72.99,457
,2018-06-21 02:30,21,73.07,73.1,72.83,72.95,88
,2018-06-21 03:00,21,72.91,72.91,72.59,72.72,411
,2018-06-21 03:30,21,72.71,72.79,72.28,72.45,1038
,2018-06-21 04:00,21,72.44,72.44,72.08,72.23,482
,2018-06-21 04:30,21,72.2,72.47,72.14,72.4,226
,2018-06-21 05:00,21,72.38,72.7,72.27,72.52,344
,2018-06-21 05:30,21,72.54,72.77,72.54,72.58,219
,2018-06-21 06:00,21,72.59,72.69,72.53,72.53,247
,2018-06-21 06:30,21,72.55,72.68,72.5,72.63,117
,2018-06-21 07:00,21,72.65,72.88,72.58,72.86,155
,2018-06-21 07:30,21,72.77,72.8,72.54,72.58,406
,2018-06-21 08:00,21,72.56,72.76,72.16,72.19,569
,2018-06-21 08:30,21,72.17,72.44,72.08,72.39,1042
,2018-06-21 09:00,21,72.37,72.71,72.32,72.45,1228
,2018-06-21 09:30,21,72.4,73.02,72.33,72.79,1687
,2018-06-21 10:00,21,72.8,72.88,72.53,72.69,600
,2018-06-21 10:30,21,72.67,72.69,72.41,72.6,418
,2018-06-21 11:00,21,72.59,72.7,72.53,72.66,509
,2018-06-21 11:30,21,72.73,72.81,72.65,72.67,196
,2018-06-21 12:00,21,72.68,72.96,72.57,72.93,157
,2018-06-21 12:30,21,72.97,73.09,72.59,72.63,515
,2018-06-21 13:00,21,72.65,72.8,72.09,72.24,1854
,2018-06-21 13:30,21,72.22,72.26,72.14,72.2,334
,2018-06-21 14:00,21,72.22,72.32,72.21,72.27,88
,2018-06-21 14:30,21,72.21,72.22,72.04,72.13,37
,2018-06-21 15:00,21,72.18,72.25,72.17,72.23,19
,2018-06-21 15:30,21,72.26,72.26,72.11,72.12,81
,2018-06-21 16:00,21,72.15,72.18,72.15,72.18,13
,2018-06-21 16:30,21,72.42,72.42,72.42,72.42,2
,2018-06-21 19:00,22,72.37,73.21,72.29,73.08,222
,2018-06-21 19:30,22,73.11,73.14,73.07,73.13,17
,2018-06-21 20:00,22,73.11,73.13,72.93,72.93,78
,2018-06-21 20:30,22,72.89,72.94,72.85,72.91,115
,2018-06-21 21:00,22,72.92,72.92,72.9,72.9,5
,2018-06-21 21:30,22,72.94,72.95,72.92,72.95,7
,2018-06-21 22:00,22,73.07,73.14,73,73,104
,2018-06-21 22:30,22,73.04,73.04,72.95,72.95,5
,2018-06-21 23:00,22,72.95,72.95,72.93,72.93,15
,2018-06-21 23:30,22,72.93,72.93,72.84,72.84,13
,2018-06-22 00:00,22,72.85,72.95,72.75,72.77,24
,2018-06-22 00:30,22,72.77,72.85,72.77,72.79,21
,2018-06-22 01:00,22,72.88,72.95,72.83,72.93,62
,2018-06-22 01:30,22,72.95,73.08,72.92,72.95,102
,2018-06-22 02:00,22,72.87,72.99,72.76,72.93,50
,2018-06-22 02:30,22,72.97,73.13,72.76,72.84,125
,2018-06-22 03:00,22,72.85,73.25,72.72,73.24,397
,2018-06-22 03:30,22,73.22,73.23,72.83,73.01,781
,2018-06-22 04:00,22,73.04,73.26,72.9,73.16,299
,2018-06-22 04:30,22,73.25,73.52,73.19,73.35,302
,2018-06-22 05:00,22,73.34,73.36,72.94,73.13,681
,2018-06-22 05:30,22,73.13,73.23,73,73.13,249
,2018-06-22 06:00,22,73.16,73.32,73.16,73.32,214
,2018-06-22 06:30,22,73.35,73.83,73.32,73.6,758
,2018-06-22 07:00,22,73.63,73.75,73.38,73.67,541
,2018-06-22 07:30,22,73.62,74.34,73.61,74.09,849
,2018-06-22 08:00,22,74.09,74.41,73.86,74.13,910
,2018-06-22 08:30,22,74.15,74.17,73.64,73.73,1073
,2018-06-22 09:00,22,73.72,73.97,73.43,73.46,815
,2018-06-22 09:30,22,73.47,73.86,73.32,73.73,555
,2018-06-22 10:00,22,73.77,74.01,73.74,73.76,595
,2018-06-22 10:30,22,73.76,73.94,73.68,73.92,457
,2018-06-22 11:00,22,73.92,74.04,73.85,73.93,553
,2018-06-22 11:30,22,73.93,73.95,73.59,73.64,241
,2018-06-22 12:00,22,73.67,73.86,73.58,73.86,284
,2018-06-22 12:30,22,73.84,74.2,73.84,74.14,285
,2018-06-22 13:00,22,74.15,74.66,74.13,74.63,1253
,2018-06-22 13:30,22,74.62,74.62,74.4,74.6,479
,2018-06-22 14:00,22,74.53,74.59,74.49,74.59,89
,2018-06-22 14:30,22,74.62,74.78,74.62,74.78,143
,2018-06-22 15:00,22,74.76,74.82,74.65,74.72,86
,2018-06-22 15:30,22,74.73,74.79,74.64,74.79,61
,2018-06-22 16:00,22,74.72,74.72,74.72,74.72,3
,2018-06-22 16:30,22,74.64,74.64,74.64,74.64,10
,2018-06-24 17:00,25,74.03,74.17,73.28,73.29,230
,2018-06-24 17:30,25,73.26,73.45,73.22,73.39,76
,2018-06-24 18:00,25,73.43,73.47,73.41,73.41,13
,2018-06-24 18:30,25,73.36,73.5,73.34,73.5,29
,2018-06-24 19:00,25,73.45,73.45,73.26,73.26,40
,2018-06-24 19:30,25,73.15,73.15,72.99,73.03,50
,2018-06-24 20:00,25,73.01,73.25,73.01,73.2,33
,2018-06-24 20:30,25,73.17,73.46,73.17,73.36,66
,2018-06-24 21:00,25,73.38,73.39,73.26,73.29,44
,2018-06-24 21:30,25,73.29,73.31,73.27,73.27,35
,2018-06-24 22:00,25,73.26,73.45,73.26,73.43,11
,2018-06-24 23:00,25,73.43,73.43,73.35,73.38,26
,2018-06-24 23:30,25,73.44,73.49,73.42,73.42,23
,2018-06-25 00:00,25,73.45,73.55,73.43,73.52,32
,2018-06-25 00:30,25,73.48,73.48,73.39,73.48,28
,2018-06-25 01:00,25,73.41,73.45,73.35,73.45,33
,2018-06-25 01:30,25,73.42,73.5,73.4,73.4,165
,2018-06-25 02:00,25,73.46,73.75,73.38,73.74,290
,2018-06-25 02:30,25,73.69,73.97,73.67,73.92,166
,2018-06-25 03:00,25,73.94,74.31,73.8,74.27,427
,2018-06-25 03:30,25,74.24,74.26,73.82,73.87,496
,2018-06-25 04:00,25,73.87,74.09,73.83,73.85,170
,2018-06-25 04:30,25,73.84,73.91,73.78,73.8,204
,2018-06-25 05:00,25,73.77,73.85,73.57,73.6,235
,2018-06-25 05:30,25,73.65,73.66,73.37,73.37,208
,2018-06-25 06:00,25,73.44,73.75,73.39,73.66,299
,2018-06-25 06:30,25,73.64,73.77,73.54,73.77,50
,2018-06-25 07:00,25,73.76,73.92,73.72,73.73,94
,2018-06-25 07:30,25,73.71,73.79,73.5,73.52,299
,2018-06-25 08:00,25,73.49,73.62,73.4,73.51,309
,2018-06-25 08:30,25,73.5,73.61,73.45,73.47,390
,2018-06-25 09:00,25,73.47,73.49,73.26,73.33,592
,2018-06-25 09:30,25,73.32,73.58,73.05,73.57,592
,2018-06-25 10:00,25,73.54,73.7,73.48,73.6,483
,2018-06-25 10:30,25,73.62,73.78,73.41,73.65,805
,2018-06-25 11:00,25,73.67,73.76,73.57,73.57,364
,2018-06-25 11:30,25,73.59,73.62,73.54,73.59,430
,2018-06-25 12:00,25,73.52,73.71,73.5,73.71,188
,2018-06-25 12:30,25,73.72,73.93,73.7,73.92,303
,2018-06-25 13:00,25,73.9,74.23,73.9,73.94,1400
,2018-06-25 13:30,25,73.93,74.03,73.83,73.87,377
,2018-06-25 14:00,25,73.85,73.85,73.69,73.69,238
,2018-06-25 14:30,25,73.7,74.03,73.7,74.03,56
,2018-06-25 15:00,25,73.95,74.07,73.9,74.04,32
,2018-06-25 15:30,25,74.16,74.16,74.13,74.13,20
,2018-06-25 16:30,25,74.03,74.03,74.03,74.03,1
,2018-06-25 19:00,26,74,74.27,74,74.27,32
,2018-06-25 19:30,26,74.21,74.29,74.2,74.2,20
,2018-06-25 20:00,26,74.2,74.23,74.17,74.17,32
,2018-06-25 20:30,26,74.16,74.16,74.07,74.09,33
,2018-06-25 21:00,26,74.11,74.12,74.02,74.07,47
,2018-06-25 21:30,26,74.04,74.04,73.95,73.96,21
,2018-06-25 22:00,26,74.01,74.04,74.01,74.03,10
,2018-06-25 22:30,26,74.13,74.19,74.12,74.15,8
,2018-06-25 23:00,26,74.16,74.16,74.16,74.16,1
,2018-06-25 23:30,26,74.15,74.15,74.07,74.07,8
,2018-06-26 00:00,26,74.12,74.12,74.1,74.1,2
,2018-06-26 00:30,26,74.08,74.08,74.05,74.06,18
,2018-06-26 01:00,26,73.96,74.1,73.96,74.1,10
,2018-06-26 01:30,26,74,74.24,74,74.24,145
,2018-06-26 02:00,26,74.23,74.34,74.17,74.27,127
,2018-06-26 02:30,26,74.31,74.35,74.16,74.25,158
,2018-06-26 03:00,26,74.25,74.48,74.14,74.37,316
,2018-06-26 03:30,26,74.35,74.46,74.26,74.46,447
,2018-06-26 04:00,26,74.45,74.46,74.24,74.25,295
,2018-06-26 04:30,26,74.24,74.29,74.15,74.27,191
,2018-06-26 05:00,26,74.28,74.33,73.9,73.96,459
,2018-06-26 05:30,26,73.99,74.22,73.94,74.22,620
,2018-06-26 06:00,26,74.22,74.89,74.22,74.85,2253
,2018-06-26 06:30,26,74.83,74.87,74.62,74.65,231
,2018-06-26 07:00,26,74.65,74.78,74.59,74.67,228
,2018-06-26 07:30,26,74.68,74.74,74.52,74.52,316
,2018-06-26 08:00,26,74.52,74.54,74.31,74.4,742
,2018-06-26 08:30,26,74.41,74.48,74.24,74.27,720
,2018-06-26 09:00,26,74.25,74.35,73.93,73.95,826
,2018-06-26 09:30,26,73.95,73.99,73.38,73.95,2130
,2018-06-26 10:00,26,73.94,74.4,73.93,74.32,2148
,2018-06-26 10:30,26,74.33,75.52,74.32,75.4,3716
,2018-06-26 11:00,26,75.39,75.65,75.19,75.63,1063
,2018-06-26 11:30,26,75.63,75.79,75.35,75.47,1153
,2018-06-26 12:00,26,75.46,75.5,75.27,75.38,905
,2018-06-26 12:30,26,75.37,75.47,75.24,75.35,1383
,2018-06-26 13:00,26,75.34,75.6,75.25,75.56,1177
,2018-06-26 13:30,26,75.55,75.64,75.54,75.63,827
,2018-06-26 14:00,26,75.63,75.63,75.57,75.58,41
,2018-06-26 14:30,26,75.57,75.69,75.53,75.65,212
,2018-06-26 15:00,26,75.64,75.76,75.64,75.76,64
,2018-06-26 15:30,26,75.77,75.95,75.77,75.85,203
,2018-06-26 16:30,26,75.84,75.84,75.84,75.84,1
,2018-06-26 19:00,27,75.8,75.85,75.79,75.79,8
,2018-06-26 19:30,27,75.8,76.03,75.79,76.03,13
,2018-06-26 20:00,27,75.99,75.99,75.72,75.72,28
,2018-06-26 20:30,27,75.75,75.79,75.66,75.68,56
,2018-06-26 21:00,27,75.65,75.65,75.65,75.65,1
,2018-06-26 21:30,27,75.74,75.74,75.69,75.69,36
,2018-06-26 22:00,27,75.69,75.85,75.69,75.74,58
,2018-06-26 22:30,27,75.77,75.77,75.74,75.74,10
,2018-06-26 23:00,27,75.78,75.89,75.78,75.88,18
,2018-06-26 23:30,27,75.87,75.9,75.84,75.9,23
,2018-06-27 00:00,27,75.83,75.83,75.75,75.8,25
,2018-06-27 00:30,27,75.79,75.79,75.74,75.78,19
,2018-06-27 01:00,27,75.75,75.89,75.74,75.87,65
,2018-06-27 01:30,27,75.84,76.11,75.84,76.1,219
,2018-06-27 02:00,27,76.1,76.1,75.8,75.83,257
,2018-06-27 02:30,27,75.81,75.96,75.8,75.88,559
,2018-06-27 03:00,27,75.9,75.9,75.67,75.67,620
,2018-06-27 03:30,27,75.66,75.78,75.53,75.69,849
,2018-06-27 04:00,27,75.66,75.85,75.52,75.85,333
,2018-06-27 04:30,27,75.84,75.92,75.69,75.76,226
,2018-06-27 05:00,27,75.79,76.1,75.75,76.04,563
,2018-06-27 05:30,27,76.06,76.06,75.97,76.02,700
,2018-06-27 06:00,27,76.01,76.15,76.01,76.09,428
,2018-06-27 06:30,27,76.08,76.16,76.03,76.16,258
,2018-06-27 07:00,27,76.15,76.25,75.96,76.03,286
,2018-06-27 07:30,27,76.05,76.22,76.04,76.09,574
,2018-06-27 08:00,27,76.09,76.38,76.09,76.34,719
,2018-06-27 08:30,27,76.34,76.6,76.31,76.57,609
,2018-06-27 09:00,27,76.58,76.79,76.51,76.62,831
,2018-06-27 09:30,27,76.58,77.23,76.58,77.13,2718
,2018-06-27 10:00,27,77.16,77.26,76.98,77.07,838
,2018-06-27 10:30,27,77.05,77.37,77.02,77.35,946
,2018-06-27 11:00,27,77.39,77.39,77.25,77.28,370
,2018-06-27 11:30,27,77.3,77.3,77.08,77.13,149
,2018-06-27 12:00,27,77.13,77.23,77.03,77.11,557
,2018-06-27 12:30,27,77.11,77.28,77.06,77.08,190
,2018-06-27 13:00,27,77.09,77.13,76.84,76.87,1304
,2018-06-27 13:30,27,76.86,76.86,76.62,76.66,648
,2018-06-27 14:00,27,76.59,76.69,76.48,76.64,99
,2018-06-27 14:30,27,76.6,76.6,76.51,76.58,29
,2018-06-27 15:00,27,76.63,76.73,76.63,76.72,37
,2018-06-27 15:30,27,76.71,76.76,76.64,76.68,91
,2018-06-27 16:00,27,76.71,76.71,76.57,76.57,14
,2018-06-27 19:00,28,76.75,76.81,76.7,76.8,99
,2018-06-27 19:30,28,76.86,76.88,76.86,76.86,22
,2018-06-27 20:00,28,76.84,76.99,76.84,76.98,15
,2018-06-27 20:30,28,76.97,77.01,76.89,76.93,28
,2018-06-27 21:00,28,76.97,77.01,76.93,76.93,10
,2018-06-27 21:30,28,76.9,76.9,76.81,76.83,27
,2018-06-27 22:00,28,76.89,76.89,76.78,76.79,6
,2018-06-27 22:30,28,76.73,76.73,76.73,76.73,2
,2018-06-27 23:00,28,76.75,76.86,76.75,76.85,7
,2018-06-27 23:30,28,76.85,76.88,76.81,76.84,36
,2018-06-28 00:00,28,76.8,76.8,76.79,76.79,2
,2018-06-28 00:30,28,76.72,76.79,76.7,76.74,17
,2018-06-28 01:00,28,76.7,76.8,76.69,76.72,35
,2018-06-28 01:30,28,76.73,76.75,76.68,76.72,24
,2018-06-28 02:00,28,76.66,76.8,76.63,76.76,102
,2018-06-28 02:30,28,76.79,77.09,76.73,77.04,516
,2018-06-28 03:00,28,77.06,77.09,76.71,76.78,500
,2018-06-28 03:30,28,76.78,76.9,76.57,76.84,365
,2018-06-28 04:00,28,76.83,76.99,76.82,76.98,165
,2018-06-28 04:30,28,76.99,77.25,76.99,77.18,269
,2018-06-28 05:00,28,77.17,77.36,77.14,77.27,529
,2018-06-28 05:30,28,77.33,77.36,77.12,77.14,698
,2018-06-28 06:00,28,77.15,77.22,77.08,77.2,310
,2018-06-28 06:30,28,77.18,77.28,77.01,77.12,611
,2018-06-28 07:00,28,77.11,77.12,76.85,77.05,333
,2018-06-28 07:30,28,77.04,77.04,76.62,76.77,818
,2018-06-28 08:00,28,76.8,77.02,76.7,76.94,722
,2018-06-28 08:30,28,76.96,77.23,76.85,76.95,742
,2018-06-28 09:00,28,76.95,77.47,76.95,77.38,966
,2018-06-28 09:30,28,77.37,77.57,77.3,77.42,1018
,2018-06-28 10:00,28,77.44,77.53,76.77,76.82,1466
,2018-06-28 10:30,28,76.82,77.07,76.63,76.96,1003
,2018-06-28 11:00,28,76.93,76.93,76.72,76.86,374
,2018-06-28 11:30,28,76.83,76.93,76.7,76.91,217
,2018-06-28 12:00,28,76.91,76.93,76.74,76.86,238
,2018-06-28 12:30,28,76.88,76.94,76.81,76.83,94
,2018-06-28 13:00,28,76.81,77.18,76.63,77.01,1265
,2018-06-28 13:30,28,77,77,76.74,76.78,164
,2018-06-28 14:00,28,76.76,76.77,76.69,76.76,52
,2018-06-28 14:30,28,76.78,76.88,76.78,76.85,86
,2018-06-28 15:00,28,76.84,76.92,76.84,76.9,45
,2018-06-28 15:30,28,76.98,76.98,76.85,76.91,36
,2018-06-28 19:00,29,77,77,76.96,77,28
,2018-06-28 19:30,29,76.86,76.86,76.81,76.82,10
,2018-06-28 20:00,29,76.83,76.85,76.66,76.68,12
,2018-06-28 20:30,29,76.69,76.73,76.68,76.73,9
,2018-06-28 21:30,29,76.73,76.84,76.73,76.84,23
,2018-06-28 22:00,29,76.89,77,76.8,76.99,231
,2018-06-28 22:30,29,76.94,76.94,76.94,76.94,1
,2018-06-29 00:30,29,76.93,77.09,76.93,77.09,49
,2018-06-29 01:00,29,77,77.08,76.99,77.04,9
,2018-06-29 01:30,29,77.01,77.05,76.93,77.03,29
,2018-06-29 02:00,29,76.95,77.13,76.91,77.1,89
,2018-06-29 02:30,29,77.1,77.2,76.97,77.16,100
,2018-06-29 03:00,29,77.17,77.26,77.09,77.24,296
,2018-06-29 03:30,29,77.24,77.42,77.18,77.39,229
,2018-06-29 04:00,29,77.41,77.49,77.28,77.31,478
,2018-06-29 04:30,29,77.33,78.06,77.33,78.02,1802
,2018-06-29 05:00,29,77.99,78.4,77.91,78.16,2836
,2018-06-29 05:30,29,78.11,78.18,77.76,77.84,643
,2018-06-29 06:00,29,77.84,77.92,77.58,77.59,478
,2018-06-29 06:30,29,77.57,77.81,77.53,77.57,324
,2018-06-29 07:00,29,77.58,77.88,77.58,77.75,390
,2018-06-29 07:30,29,77.72,77.77,77.63,77.7,448
,2018-06-29 08:00,29,77.64,77.92,77.58,77.86,802
,2018-06-29 08:30,29,77.86,78.38,77.76,78.2,1054
,2018-06-29 09:00,29,78.21,78.37,78.14,78.21,1009
,2018-06-29 09:30,29,78.22,78.42,78.01,78.41,666
,2018-06-29 10:00,29,78.38,78.6,78.3,78.42,806
,2018-06-29 10:30,29,78.43,78.78,78.42,78.68,3276
,2018-06-29 11:00,29,78.66,78.69,78.26,78.46,974
,2018-06-29 11:30,29,78.47,78.49,78.31,78.36,338
,2018-06-29 12:00,29,78.35,78.5,78.34,78.43,162
,2018-06-29 12:30,29,78.43,78.66,78.41,78.53,398
,2018-06-29 13:00,29,78.53,78.85,78.43,78.44,1098
,2018-06-29 13:30,29,78.43,78.51,78.25,78.39,348
,2018-06-29 14:00,29,78.39,78.4,78.34,78.35,135
,2018-06-29 14:30,29,78.38,78.45,78.32,78.38,65
,2018-06-29 15:00,29,78.45,78.45,78.39,78.39,38
,2018-06-29 15:30,29,78.41,78.58,78.33,78.58,38
,2018-07-01 17:00,2,77.79,77.85,77.31,77.59,397
,2018-07-01 17:30,2,77.64,78.04,77.63,78,158
,2018-07-01 18:00,2,78.01,78.13,77.82,77.86,66
,2018-07-01 18:30,2,77.85,77.88,77.73,77.75,29
,2018-07-01 19:00,2,77.74,77.8,77.69,77.79,45
,2018-07-01 19:30,2,77.85,77.86,77.85,77.86,8
,2018-07-01 20:00,2,77.78,77.92,77.66,77.87,106
,2018-07-01 20:30,2,77.86,77.88,77.78,77.82,20
,2018-07-01 21:00,2,77.84,77.86,77.68,77.68,55
,2018-07-01 21:30,2,77.63,77.64,77.43,77.43,51
,2018-07-01 22:00,2,77.41,77.48,77.41,77.47,59
,2018-07-01 22:30,2,77.47,77.47,77.4,77.46,20
,2018-07-01 23:00,2,77.4,77.46,77.39,77.44,8
,2018-07-01 23:30,2,77.43,77.46,77.42,77.46,11
,2018-07-02 00:00,2,77.47,77.58,77.47,77.55,11
,2018-07-02 00:30,2,77.52,77.63,77.48,77.55,76
,2018-07-02 01:00,2,77.65,77.66,77.53,77.53,33
,2018-07-02 01:30,2,77.6,77.68,77.6,77.66,26
,2018-07-02 02:00,2,77.71,77.81,77.58,77.71,215
,2018-07-02 02:30,2,77.66,77.74,77.66,77.71,100
,2018-07-02 03:00,2,77.74,77.88,77.71,77.75,368
,2018-07-02 03:30,2,77.74,77.88,77.62,77.86,488
,2018-07-02 04:00,2,77.85,78,77.76,77.92,325
,2018-07-02 04:30,2,77.94,77.96,77.77,77.85,125
,2018-07-02 05:00,2,77.86,77.97,77.8,77.97,178
,2018-07-02 05:30,2,77.99,78.06,77.98,78.02,196
,2018-07-02 06:00,2,78.03,78.23,78.01,78.18,167
,2018-07-02 06:30,2,78.18,78.18,77.79,77.8,636
,2018-07-02 07:00,2,77.83,77.9,77.61,77.78,303
,2018-07-02 07:30,2,77.75,77.8,77.64,77.72,146
,2018-07-02 08:00,2,77.72,77.97,77.56,77.91,424
,2018-07-02 08:30,2,77.89,77.89,77.29,77.33,1143
,2018-07-02 09:00,2,77.33,77.54,77.27,77.42,799
,2018-07-02 09:30,2,77.43,77.52,77.07,77.13,507
,2018-07-02 10:00,2,77.16,77.33,76.97,77.17,823
,2018-07-02 10:30,2,77.16,77.29,77.04,77.1,866
,2018-07-02 11:00,2,77.08,77.34,77.05,77.26,491
,2018-07-02 11:30,2,77.25,77.25,77.05,77.18,387
,2018-07-02 12:00,2,77.21,77.33,77.11,77.13,238
,2018-07-02 12:30,2,77.13,77.24,77.05,77.08,269
,2018-07-02 13:00,2,77.13,77.13,76.63,76.7,1446
,2018-07-02 13:30,2,76.71,76.75,76.57,76.66,283
,2018-07-02 14:00,2,76.67,76.75,76.67,76.72,312
,2018-07-02 14:30,2,76.69,76.72,76.61,76.66,250
,2018-07-02 15:00,2,76.65,76.71,76.61,76.67,149
,2018-07-02 15:30,2,76.72,76.75,76.69,76.72,14
,2018-07-02 16:00,2,76.75,76.79,76.74,76.79,10
,2018-07-02 19:00,3,76.8,76.88,76.8,76.88,8
,2018-07-02 19:30,3,76.95,77.05,76.95,76.95,17
,2018-07-02 20:00,3,77.04,77.43,77.04,77.29,91
,2018-07-02 20:30,3,77.25,77.25,76.98,77.06,34
,2018-07-02 21:00,3,77.09,77.19,77.03,77.19,15
,2018-07-02 21:30,3,77.21,77.24,77.21,77.24,4
,2018-07-02 22:00,3,77.27,77.27,77.14,77.15,11
,2018-07-02 22:30,3,77.24,77.25,77.24,77.25,16
,2018-07-02 23:00,3,77.33,77.33,77.2,77.2,3
,2018-07-02 23:30,3,77.16,77.16,77.11,77.11,2
,2018-07-03 00:00,3,77.1,77.1,77.05,77.09,20
,2018-07-03 00:30,3,77.11,77.27,77.11,77.27,13
,2018-07-03 01:00,3,77.25,77.35,77.22,77.23,150
,2018-07-03 01:30,3,77.24,77.34,77.2,77.34,42
,2018-07-03 02:00,3,77.25,77.27,77.07,77.07,200
,2018-07-03 02:30,3,77.07,77.23,77.03,77.22,93
,2018-07-03 03:00,3,77.19,77.27,76.97,77.02,523
,2018-07-03 03:30,3,77.02,77.14,76.91,77.12,230
,2018-07-03 04:00,3,77.04,77.27,77.03,77.23,241
,2018-07-03 04:30,3,77.2,77.34,77.14,77.21,113
,2018-07-03 05:00,3,77.2,77.53,77.15,77.47,396
,2018-07-03 05:30,3,77.44,77.47,77.36,77.37,515
,2018-07-03 06:00,3,77.39,77.46,77.33,77.42,174
,2018-07-03 06:30,3,77.43,77.48,77.28,77.48,249
,2018-07-03 07:00,3,77.47,77.58,77.45,77.5,471
,2018-07-03 07:30,3,77.48,77.66,77.41,77.59,271
,2018-07-03 08:00,3,77.59,77.73,77.52,77.55,603
,2018-07-03 08:30,3,77.55,77.8,77.54,77.75,427
,2018-07-03 09:00,3,77.8,77.83,76.77,77.15,1288
,2018-07-03 09:30,3,77.13,77.19,76.5,76.53,1007
,2018-07-03 10:00,3,76.58,76.79,76.01,76.25,1051
,2018-07-03 10:30,3,76.29,76.68,76.21,76.68,794
,2018-07-03 11:00,3,76.66,76.75,76.44,76.63,256
,2018-07-03 11:30,3,76.63,76.64,76.49,76.51,230
,2018-07-03 12:00,3,76.54,76.71,76.53,76.7,122
,2018-07-03 12:30,3,76.63,76.82,76.56,76.8,240
,2018-07-03 13:00,3,76.81,77.13,76.77,77.13,731
,2018-07-03 13:30,3,77.12,77.14,76.94,76.94,196
,2018-07-03 14:00,3,76.99,77.01,76.98,76.99,43
,2018-07-03 14:30,3,77.05,77.1,76.95,76.98,48
,2018-07-03 15:00,3,77,77.06,76.94,77.01,35
,2018-07-03 15:30,3,77.06,77.16,77.02,77.14,61
,2018-07-03 19:00,4,77.13,77.21,77.11,77.16,25
,2018-07-03 19:30,4,77.18,77.18,77.18,77.18,2
,2018-07-03 20:00,4,77.24,77.41,77.24,77.34,94
,2018-07-03 20:30,4,77.37,77.44,77.37,77.44,18
,2018-07-03 21:00,4,77.4,77.41,77.37,77.37,16
,2018-07-03 21:30,4,77.44,77.5,77.39,77.48,57
,2018-07-03 22:00,4,77.48,77.48,77.37,77.37,46
,2018-07-03 22:30,4,77.38,77.38,77.38,77.38,2
,2018-07-03 23:00,4,77.46,77.46,77.45,77.45,6
,2018-07-03 23:30,4,77.46,77.46,77.45,77.45,10
,2018-07-04 00:00,4,77.48,77.48,77.48,77.48,1
,2018-07-04 00:30,4,77.46,77.46,77.41,77.41,52
,2018-07-04 01:00,4,77.28,77.34,77.28,77.34,14
,2018-07-04 01:30,4,77.36,77.36,77.22,77.33,31
,2018-07-04 02:00,4,77.28,77.4,77.13,77.16,185
,2018-07-04 02:30,4,77.23,77.25,77.02,77.16,193
,2018-07-04 03:00,4,77.2,77.32,77.14,77.22,212
,2018-07-04 03:30,4,77.2,77.27,77.01,77.1,524
,2018-07-04 04:00,4,77.1,77.25,77.08,77.14,77
,2018-07-04 04:30,4,77.11,77.15,77.05,77.05,88
,2018-07-04 05:00,4,77.09,77.25,77.09,77.23,121
,2018-07-04 05:30,4,77.23,77.24,77.11,77.24,195
,2018-07-04 06:00,4,77.31,77.42,77.31,77.38,157
,2018-07-04 06:30,4,77.36,77.45,77.36,77.38,133
,2018-07-04 07:00,4,77.4,77.41,77.36,77.41,108
,2018-07-04 07:30,4,77.42,77.42,77.21,77.21,132
,2018-07-04 08:00,4,77.22,77.22,76.93,77.06,223
,2018-07-04 08:30,4,77.11,77.18,77.02,77.09,33
,2018-07-04 09:00,4,77.08,77.37,77.08,77.16,243
,2018-07-04 09:30,4,77.12,77.19,77.06,77.09,94
,2018-07-04 10:00,4,77.1,77.48,77.1,77.44,632
,2018-07-04 10:30,4,77.43,77.44,77.26,77.27,198
,2018-07-04 11:00,4,77.27,77.32,77.22,77.29,143
,2018-07-04 11:30,4,77.3,77.6,77.3,77.57,265
,2018-07-04 12:00,4,77.58,77.59,77.51,77.52,66
,2018-07-04 19:00,5,77.36,77.41,77.28,77.28,28
,2018-07-04 19:30,5,77.36,77.36,77.14,77.16,25
,2018-07-04 20:00,5,77.12,77.12,76.99,77.09,51
,2018-07-04 20:30,5,77.1,77.14,76.93,76.97,43
,2018-07-04 21:00,5,77.03,77.06,77,77.02,32
,2018-07-04 22:00,5,77.02,77.07,77.02,77.07,7
,2018-07-04 23:00,5,77.03,77.03,77.03,77.03,2
,2018-07-05 00:00,5,77.06,77.06,77.06,77.06,1
,2018-07-05 00:30,5,77.08,77.17,77.04,77.09,60
,2018-07-05 01:00,5,77.12,77.2,77.03,77.19,44
,2018-07-05 01:30,5,77.12,77.19,77.06,77.13,41
,2018-07-05 02:00,5,77.06,77.26,77.05,77.26,108
,2018-07-05 02:30,5,77.28,77.36,77.22,77.28,239
,2018-07-05 03:00,5,77.23,77.35,77.18,77.21,117
,2018-07-05 03:30,5,77.19,77.32,77.11,77.2,463
,2018-07-05 04:00,5,77.25,77.32,77.18,77.25,261
,2018-07-05 04:30,5,77.29,77.51,77.29,77.41,281
,2018-07-05 05:00,5,77.4,77.54,77.4,77.43,257
,2018-07-05 05:30,5,77.42,77.61,77.42,77.61,86
,2018-07-05 06:00,5,77.64,77.75,77.58,77.67,316
,2018-07-05 06:30,5,77.62,77.75,77.62,77.7,84
,2018-07-05 07:00,5,77.7,77.7,77.37,77.55,381
,2018-07-05 07:30,5,77.58,77.58,77.27,77.28,636
,2018-07-05 08:00,5,77.29,77.65,77.29,77.45,306
,2018-07-05 08:30,5,77.4,77.44,77.31,77.36,367
,2018-07-05 09:00,5,77.37,77.67,77.28,77.54,678
,2018-07-05 09:30,5,77.52,77.85,77.38,77.48,725
,2018-07-05 10:00,5,77.45,77.63,76.73,77.58,2259
,2018-07-05 10:30,5,77.56,77.83,77.55,77.73,684
,2018-07-05 11:00,5,77.74,77.83,77.19,77.25,613
,2018-07-05 11:30,5,77.25,77.5,77.23,77.46,341
,2018-07-05 12:00,5,77.49,77.54,77.31,77.31,431
,2018-07-05 12:30,5,77.39,77.44,77.25,77.27,291
,2018-07-05 13:00,5,77.27,77.27,76.75,76.85,914
,2018-07-05 13:30,5,76.84,76.92,76.79,76.84,123
,2018-07-05 14:00,5,76.85,76.92,76.85,76.9,54
,2018-07-05 14:30,5,76.9,77.05,76.9,77.05,184
,2018-07-05 15:00,5,77.05,77.14,77.05,77.1,96
,2018-07-05 15:30,5,77.12,77.13,76.98,76.98,52
,2018-07-05 16:00,5,77.04,77.04,76.94,76.94,4
,2018-07-05 16:30,5,77,77,76.97,76.97,4
,2018-07-05 19:00,6,77.06,77.11,76.78,76.83,38
,2018-07-05 19:30,6,76.77,76.77,76.46,76.53,33
,2018-07-05 20:00,6,76.55,76.71,76.49,76.51,37
,2018-07-05 20:30,6,76.5,76.65,76.5,76.6,52
,2018-07-05 21:00,6,76.54,76.59,76.53,76.56,14
,2018-07-05 21:30,6,76.57,76.61,76.51,76.54,15
,2018-07-05 22:00,6,76.52,76.63,76.52,76.63,20
,2018-07-05 22:30,6,76.59,76.59,76.59,76.59,5
,2018-07-05 23:00,6,76.6,76.69,76.6,76.69,15
,2018-07-05 23:30,6,76.74,76.74,76.67,76.67,6
,2018-07-06 00:00,6,76.68,76.8,76.68,76.8,46
,2018-07-06 00:30,6,76.77,76.92,76.77,76.89,27
,2018-07-06 01:00,6,76.9,76.92,76.81,76.85,100
,2018-07-06 01:30,6,76.78,76.87,76.73,76.83,31
,2018-07-06 02:00,6,76.81,76.89,76.64,76.66,151
,2018-07-06 02:30,6,76.69,76.83,76.61,76.79,139
,2018-07-06 03:00,6,76.82,76.84,76.49,76.63,494
,2018-07-06 03:30,6,76.64,76.77,76.62,76.64,311
,2018-07-06 04:00,6,76.71,76.85,76.51,76.63,546
,2018-07-06 04:30,6,76.68,76.69,76.16,76.39,590
,2018-07-06 05:00,6,76.36,76.48,76.17,76.18,329
,2018-07-06 05:30,6,76.18,76.41,76.15,76.21,408
,2018-07-06 06:00,6,76.19,76.3,76.17,76.23,266
,2018-07-06 06:30,6,76.25,76.25,76.12,76.22,157
,2018-07-06 07:00,6,76.23,76.3,75.94,76.08,694
,2018-07-06 07:30,6,76.09,76.2,76.01,76.11,601
,2018-07-06 08:00,6,76.09,76.35,76.09,76.33,927
,2018-07-06 08:30,6,76.31,76.47,76.15,76.29,657
,2018-07-06 09:00,6,76.29,76.55,76.16,76.48,426
,2018-07-06 09:30,6,76.49,76.68,76.42,76.55,344
,2018-07-06 10:00,6,76.56,76.69,76.4,76.54,636
,2018-07-06 10:30,6,76.54,76.79,76.52,76.67,503
,2018-07-06 11:00,6,76.66,76.81,76.58,76.77,1378
,2018-07-06 11:30,6,76.77,76.9,76.72,76.73,367
,2018-07-06 12:00,6,76.73,76.77,76.66,76.74,173
,2018-07-06 12:30,6,76.73,76.76,76.63,76.64,383
,2018-07-06 13:00,6,76.65,76.78,76.53,76.76,859
,2018-07-06 13:30,6,76.75,76.8,76.67,76.67,141
,2018-07-06 14:00,6,76.7,76.72,76.68,76.71,61
,2018-07-06 14:30,6,76.71,76.74,76.69,76.69,64
,2018-07-06 15:00,6,76.69,76.71,76.66,76.69,16
,2018-07-06 15:30,6,76.68,76.77,76.67,76.77,42
,2018-07-06 16:00,6,76.77,76.78,76.77,76.78,4
,2018-07-08 17:00,9,76.82,76.9,76.74,76.9,50
,2018-07-08 17:30,9,76.89,76.89,76.83,76.83,4
,2018-07-08 18:00,9,76.81,76.82,76.77,76.79,12
,2018-07-08 18:30,9,76.76,76.78,76.72,76.72,7
,2018-07-08 19:00,9,76.68,76.68,76.68,76.68,1
,2018-07-08 19:30,9,76.72,76.73,76.69,76.7,20
,2018-07-08 20:00,9,76.75,76.91,76.75,76.87,88
,2018-07-08 20:30,9,76.88,77.11,76.88,77.11,82
,2018-07-08 21:00,9,77.09,77.11,77.02,77.03,76
,2018-07-08 21:30,9,77.06,77.1,77.06,77.09,12
,2018-07-08 22:00,9,77.14,77.15,77.08,77.11,37
,2018-07-08 22:30,9,77.13,77.15,77.04,77.04,29
,2018-07-08 23:00,9,77.04,77.1,77.02,77.1,7
,2018-07-08 23:30,9,77.06,77.06,77.06,77.06,4
,2018-07-09 00:00,9,77,77,77,77,3
,2018-07-09 00:30,9,77.08,77.23,77.05,77.23,37
,2018-07-09 01:00,9,77.22,77.27,77.17,77.21,91
,2018-07-09 01:30,9,77.18,77.22,77.18,77.19,54
,2018-07-09 02:00,9,77.19,77.19,76.97,77.03,186
,2018-07-09 02:30,9,77.08,77.17,77.02,77.13,201
,2018-07-09 03:00,9,77.14,77.22,76.96,77.17,273
,2018-07-09 03:30,9,77.14,77.23,77.1,77.1,296
,2018-07-09 04:00,9,77.11,77.35,77.11,77.33,288
,2018-07-09 04:30,9,77.34,77.45,77.32,77.44,162
,2018-07-09 05:00,9,77.44,77.44,77.26,77.38,111
,2018-07-09 05:30,9,77.38,77.44,77.31,77.43,142
,2018-07-09 06:00,9,77.43,77.55,77.37,77.39,179
,2018-07-09 06:30,9,77.4,77.43,77.24,77.24,141
,2018-07-09 07:00,9,77.28,77.37,77.19,77.31,150
,2018-07-09 07:30,9,77.33,77.4,77.26,77.4,176
,2018-07-09 08:00,9,77.41,77.48,77.32,77.34,500
,2018-07-09 08:30,9,77.34,77.45,77.26,77.43,319
,2018-07-09 09:00,9,77.43,77.46,77.03,77.29,484
,2018-07-09 09:30,9,77.36,77.77,77.29,77.73,619
,2018-07-09 10:00,9,77.75,77.94,77.58,77.59,1088
,2018-07-09 10:30,9,77.58,77.69,77.43,77.43,465
,2018-07-09 11:00,9,77.45,77.54,77.41,77.54,199
,2018-07-09 11:30,9,77.52,77.7,77.52,77.61,350
,2018-07-09 12:00,9,77.63,77.63,77.47,77.47,223
,2018-07-09 12:30,9,77.46,77.66,77.41,77.63,371
,2018-07-09 13:00,9,77.64,77.77,77.51,77.77,1419
,2018-07-09 13:30,9,77.75,77.84,77.74,77.81,302
,2018-07-09 14:00,9,77.79,77.84,77.78,77.83,25
,2018-07-09 14:30,9,77.81,77.83,77.79,77.79,77
,2018-07-09 15:00,9,77.82,77.84,77.8,77.8,73
,2018-07-09 15:30,9,77.81,77.83,77.81,77.81,5
,2018-07-09 16:30,9,77.77,77.77,77.77,77.77,1
,2018-07-09 19:00,10,77.83,77.9,77.83,77.9,16
,2018-07-09 19:30,10,77.89,77.9,77.89,77.9,4
,2018-07-09 20:00,10,77.9,77.93,77.88,77.88,6
,2018-07-09 20:30,10,77.84,77.89,77.81,77.88,89
,2018-07-09 21:00,10,77.88,77.97,77.88,77.94,76
,2018-07-09 21:30,10,78,78.03,77.98,77.98,19
,2018-07-09 22:00,10,77.97,77.97,77.96,77.96,26
,2018-07-09 23:00,10,78.02,78.02,78.02,78.02,2
,2018-07-09 23:30,10,78.02,78.21,78.02,78.21,79
,2018-07-10 00:00,10,78.2,78.3,78.19,78.22,64
,2018-07-10 00:30,10,78.16,78.16,78.04,78.05,140
,2018-07-10 01:00,10,78.05,78.11,78.02,78.11,29
,2018-07-10 01:30,10,78.11,78.21,78.11,78.21,75
,2018-07-10 02:00,10,78.2,78.25,78.12,78.19,207
,2018-07-10 02:30,10,78.19,78.37,78.12,78.31,351
,2018-07-10 03:00,10,78.33,78.52,78.22,78.39,252
,2018-07-10 03:30,10,78.38,78.74,78.35,78.65,483
,2018-07-10 04:00,10,78.67,78.83,78.65,78.68,472
,2018-07-10 04:30,10,78.7,78.77,78.57,78.72,285
,2018-07-10 05:00,10,78.76,78.81,78.58,78.62,360
,2018-07-10 05:30,10,78.62,78.66,78.48,78.48,481
,2018-07-10 06:00,10,78.5,78.66,78.5,78.63,117
,2018-07-10 06:30,10,78.66,78.68,78.47,78.49,491
,2018-07-10 07:00,10,78.51,78.55,78.41,78.51,314
,2018-07-10 07:30,10,78.5,78.57,78.4,78.57,645
,2018-07-10 08:00,10,78.54,78.88,78.45,78.82,1573
,2018-07-10 08:30,10,78.85,79,78.8,78.86,1362
,2018-07-10 09:00,10,78.88,78.9,78.46,78.51,981
,2018-07-10 09:30,10,78.51,78.53,77.97,78.16,1843
,2018-07-10 10:00,10,78.18,78.41,78.08,78.29,730
,2018-07-10 10:30,10,78.29,78.4,78.02,78.05,872
,2018-07-10 11:00,10,78.11,78.34,78.07,78.28,228
,2018-07-10 11:30,10,78.32,78.37,78.2,78.26,206
,2018-07-10 12:00,10,78.27,78.28,78.16,78.22,186
,2018-07-10 12:30,10,78.17,78.34,78.02,78.3,781
,2018-07-10 13:00,10,78.32,78.53,78.21,78.36,1314
,2018-07-10 13:30,10,78.37,78.37,78.26,78.29,219
,2018-07-10 14:00,10,78.27,78.33,78.27,78.3,50
,2018-07-10 14:30,10,78.36,78.38,78.3,78.38,55
,2018-07-10 15:00,10,78.36,78.45,78.36,78.4,74
,2018-07-10 15:30,10,78.41,78.61,78.41,78.58,55
,2018-07-10 16:00,10,78.48,78.48,78.42,78.42,2
,2018-07-10 16:30,10,78.39,78.39,78.39,78.39,1
,2018-07-10 19:00,11,78.34,78.36,77.97,77.99,34
,2018-07-10 19:30,11,77.96,77.96,77.48,77.48,214
,2018-07-10 20:00,11,77.51,77.51,77.19,77.31,224
,2018-07-10 20:30,11,77.42,77.56,77.37,77.56,115
,2018-07-10 21:00,11,77.62,77.62,77.49,77.53,35
,2018-07-10 21:30,11,77.53,77.68,77.53,77.66,31
,2018-07-10 22:00,11,77.68,77.68,77.64,77.66,9
,2018-07-10 22:30,11,77.7,77.7,77.66,77.66,34
,2018-07-10 23:00,11,77.66,77.75,77.66,77.72,42
,2018-07-10 23:30,11,77.77,77.85,77.77,77.78,4
,2018-07-11 00:00,11,77.78,77.85,77.78,77.84,13
,2018-07-11 00:30,11,77.82,77.93,77.78,77.83,76
,2018-07-11 01:00,11,77.84,77.87,77.72,77.79,141
,2018-07-11 01:30,11,77.77,77.89,77.72,77.8,103
,2018-07-11 02:00,11,77.8,77.84,77.46,77.5,855
,2018-07-11 02:30,11,77.5,77.55,77.2,77.23,978
,2018-07-11 03:00,11,77.23,77.37,76.93,77.09,809
,2018-07-11 03:30,11,77.07,77.24,76.91,77.16,1125
,2018-07-11 04:00,11,77.13,77.13,76.85,76.9,637
,2018-07-11 04:30,11,76.93,76.96,76.58,76.8,1028
,2018-07-11 05:00,11,76.78,77.06,76.78,76.96,428
,2018-07-11 05:30,11,77.04,77.06,76.87,77.03,163
,2018-07-11 06:00,11,77.08,77.15,76.85,76.94,286
,2018-07-11 06:30,11,76.93,76.97,76.75,76.95,377
,2018-07-11 07:00,11,76.94,77.19,76.94,77.17,651
,2018-07-11 07:30,11,77.17,77.26,77.01,77.1,295
,2018-07-11 08:00,11,77.06,77.14,76.94,76.94,422
,2018-07-11 08:30,11,76.96,77.16,76.91,77.11,645
,2018-07-11 09:00,11,77.12,77.27,76.87,76.9,836
,2018-07-11 09:30,11,76.92,77.61,76.73,76.89,2667
,2018-07-11 10:00,11,76.89,76.89,76.35,76.36,1864
,2018-07-11 10:30,11,76.36,76.41,76.19,76.28,1944
,2018-07-11 11:00,11,76.21,76.29,76.08,76.19,1308
,2018-07-11 11:30,11,76.16,76.22,75.68,75.71,926
,2018-07-11 12:00,11,75.71,75.72,74.96,75.05,2014
,2018-07-11 12:30,11,75.05,75.05,74.18,74.41,2892
,2018-07-11 13:00,11,74.29,74.36,72.96,73.41,3840
,2018-07-11 13:30,11,73.43,74.26,73.43,74.07,862
,2018-07-11 14:00,11,74.06,74.28,73.85,73.88,374
,2018-07-11 14:30,11,73.82,74.11,73.75,73.87,165
,2018-07-11 15:00,11,73.88,74,73.87,73.92,192
,2018-07-11 15:30,11,73.9,74.02,73.9,74.01,320
,2018-07-11 16:00,11,73.97,73.97,73.94,73.94,6
,2018-07-11 19:00,12,73.97,74.01,73.77,74.01,131
,2018-07-11 19:30,12,74.06,74.31,74.06,74.29,122
,2018-07-11 20:00,12,74.25,74.34,74.21,74.25,165
,2018-07-11 20:30,12,74.25,74.4,74.17,74.38,161
,2018-07-11 21:00,12,74.39,74.6,74.38,74.57,54
,2018-07-11 21:30,12,74.53,74.65,74.48,74.5,80
,2018-07-11 22:00,12,74.57,74.58,74.48,74.58,32
,2018-07-11 22:30,12,74.56,74.64,74.56,74.57,25
,2018-07-11 23:00,12,74.55,74.6,74.41,74.41,38
,2018-07-11 23:30,12,74.43,74.43,74.42,74.42,5
,2018-07-12 00:00,12,74.47,74.52,74.41,74.45,32
,2018-07-12 00:30,12,74.49,74.66,74.46,74.63,148
,2018-07-12 01:00,12,74.58,74.64,74.47,74.61,355
,2018-07-12 01:30,12,74.6,74.62,74.49,74.52,280
,2018-07-12 02:00,12,74.48,74.58,74.26,74.56,726
,2018-07-12 02:30,12,74.57,74.77,74.44,74.77,481
,2018-07-12 03:00,12,74.75,74.93,74.51,74.67,1105
,2018-07-12 03:30,12,74.66,74.83,74.65,74.73,1118
,2018-07-12 04:00,12,74.75,74.95,74.72,74.77,640
,2018-07-12 04:30,12,74.77,74.79,74.55,74.62,511
,2018-07-12 05:00,12,74.63,74.67,74.26,74.44,781
,2018-07-12 05:30,12,74.46,74.5,74.06,74.1,459
,2018-07-12 06:00,12,74.1,74.23,74.04,74.22,491
,2018-07-12 06:30,12,74.24,74.25,74.08,74.16,400
,2018-07-12 07:00,12,74.14,74.28,74.09,74.28,593
,2018-07-12 07:30,12,74.28,74.46,74.14,74.18,689
,2018-07-12 08:00,12,74.18,74.27,73.73,73.77,1561
,2018-07-12 08:30,12,73.78,74.1,73.47,73.87,2384
,2018-07-12 09:00,12,73.87,74.22,73.65,73.96,1711
,2018-07-12 09:30,12,73.95,74.06,73.26,73.36,1630
,2018-07-12 10:00,12,73.38,73.71,72.79,73.32,3201
,2018-07-12 10:30,12,73.3,73.77,73.3,73.59,1637
,2018-07-12 11:00,12,73.58,73.61,73.41,73.61,323
,2018-07-12 11:30,12,73.59,73.87,73.53,73.83,647
,2018-07-12 12:00,12,73.82,73.92,73.68,73.92,446
,2018-07-12 12:30,12,73.93,74.3,73.93,74.21,1229
,2018-07-12 13:00,12,74.23,74.53,74.11,74.45,2832
,2018-07-12 13:30,12,74.45,74.52,74.28,74.3,475
,2018-07-12 14:00,12,74.26,74.37,74.23,74.3,214
,2018-07-12 14:30,12,74.3,74.35,74.22,74.28,110
,2018-07-12 15:00,12,74.28,74.4,74.28,74.4,35
,2018-07-12 15:30,12,74.39,74.47,74.38,74.47,38
,2018-07-12 16:30,12,74.48,74.58,74.44,74.58,39
,2018-07-12 19:00,13,74.31,74.47,74.27,74.47,40
,2018-07-12 19:30,13,74.45,74.45,74.22,74.27,15
,2018-07-12 20:00,13,74.22,74.24,73.99,74.13,76
,2018-07-12 20:30,13,74.11,74.16,74.04,74.04,24
,2018-07-12 21:00,13,73.99,73.99,73.96,73.98,36
,2018-07-12 21:30,13,74.01,74.17,74,74.16,69
,2018-07-12 22:00,13,74.17,74.26,74.13,74.14,58
,2018-07-12 22:30,13,74.12,74.2,74.12,74.2,20
,2018-07-12 23:00,13,74.24,74.27,74.23,74.23,42
,2018-07-12 23:30,13,74.24,74.34,74.24,74.34,10
,2018-07-13 00:30,13,74.28,74.35,74.27,74.31,71
,2018-07-13 01:00,13,74.31,74.31,74.24,74.28,41
,2018-07-13 01:30,13,74.23,74.23,74.07,74.07,27
,2018-07-13 02:00,13,74.04,74.1,73.74,73.75,406
,2018-07-13 02:30,13,73.74,73.8,73.55,73.79,497
,2018-07-13 03:00,13,73.8,73.87,73.49,73.5,626
,2018-07-13 03:30,13,73.51,73.92,73.5,73.92,899
,2018-07-13 04:00,13,73.92,73.92,73.6,73.65,331
,2018-07-13 04:30,13,73.67,73.69,73.34,73.69,890
,2018-07-13 05:00,13,73.69,73.97,73.6,73.86,880
,2018-07-13 05:30,13,73.86,74,73.83,73.94,248
,2018-07-13 06:00,13,73.95,74.23,73.91,74.22,502
,2018-07-13 06:30,13,74.16,74.33,74.12,74.22,381
,2018-07-13 07:00,13,74.21,74.66,74.21,74.59,523
,2018-07-13 07:30,13,74.59,74.66,74.43,74.52,236
,2018-07-13 08:00,13,74.51,74.53,74.27,74.45,818
,2018-07-13 08:30,13,74.48,74.64,74.37,74.46,444
,2018-07-13 09:00,13,74.51,74.89,74.31,74.77,527
,2018-07-13 09:30,13,74.78,75.11,74.68,74.97,1411
,2018-07-13 10:00,13,74.98,75.55,74.92,75.32,1745
,2018-07-13 10:30,13,75.31,75.34,74.94,75.1,876
,2018-07-13 11:00,13,75.07,75.34,74.97,75.26,774
,2018-07-13 11:30,13,75.26,75.32,75.17,75.3,536
,2018-07-13 12:00,13,75.3,75.33,75.12,75.18,483
,2018-07-13 12:30,13,75.18,75.71,75.15,75.71,660
,2018-07-13 13:00,13,75.7,75.8,75.13,75.22,1274
,2018-07-13 13:30,13,75.22,75.23,74.85,74.96,488
,2018-07-13 14:00,13,74.98,75.09,74.98,75.05,122
,2018-07-13 14:30,13,75.02,75.04,74.91,74.93,112
,2018-07-13 15:00,13,74.93,74.95,74.82,74.84,26
,2018-07-13 15:30,13,74.8,74.9,74.78,74.84,39
,2018-07-15 17:00,16,74.9,75.11,74.9,75.05,72
,2018-07-15 17:30,16,75.05,75.1,75.05,75.08,21
,2018-07-15 18:00,16,75.08,75.08,75.05,75.05,18
,2018-07-15 18:30,16,75,75.01,74.99,75.01,8
,2018-07-15 19:00,16,74.97,74.99,74.9,74.97,11
,2018-07-15 19:30,16,75.03,75.03,75,75,2
,2018-07-15 20:00,16,75.18,75.21,75,75,55
,2018-07-15 20:30,16,75.03,75.12,74.8,74.8,37
,2018-07-15 21:00,16,74.77,74.83,74.77,74.8,14
,2018-07-15 21:30,16,74.78,74.82,74.75,74.81,35
,2018-07-15 22:00,16,74.84,74.9,74.82,74.88,38
,2018-07-15 22:30,16,74.85,74.85,74.85,74.85,6
,2018-07-15 23:30,16,74.83,74.83,74.78,74.83,5
,2018-07-16 00:00,16,74.8,74.82,74.74,74.78,10
,2018-07-16 00:30,16,74.79,74.89,74.76,74.84,49
,2018-07-16 01:00,16,74.8,74.84,74.53,74.62,46
,2018-07-16 01:30,16,74.59,74.65,74.57,74.63,114
,2018-07-16 02:00,16,74.66,74.93,74.64,74.91,352
,2018-07-16 02:30,16,74.97,74.98,74.91,74.94,239
,2018-07-16 03:00,16,74.96,75.05,74.92,74.96,372
,2018-07-16 03:30,16,74.98,75.19,74.98,75.19,503
,2018-07-16 04:00,16,75.19,75.19,74.99,74.99,171
,2018-07-16 04:30,16,74.95,74.97,74.27,74.35,886
,2018-07-16 05:00,16,74.27,74.3,73.78,73.78,1370
,2018-07-16 05:30,16,73.83,73.93,73.57,73.76,748
,2018-07-16 06:00,16,73.71,73.85,73.56,73.85,512
,2018-07-16 06:30,16,73.85,74,73.79,74,377
,2018-07-16 07:00,16,74.01,74.02,73.29,73.4,987
,2018-07-16 07:30,16,73.39,73.4,73.04,73.11,3366
,2018-07-16 08:00,16,73.1,73.43,72.95,73.26,1872
,2018-07-16 08:30,16,73.27,73.44,73.01,73.02,1174
,2018-07-16 09:00,16,73.01,73.06,72.57,72.78,2358
,2018-07-16 09:30,16,72.77,72.8,72.54,72.57,1536
,2018-07-16 10:00,16,72.54,72.8,72.35,72.47,3238
,2018-07-16 10:30,16,72.52,72.52,72.06,72.16,2416
,2018-07-16 11:00,16,72.16,72.25,71.79,71.94,1114
,2018-07-16 11:30,16,71.95,72.19,71.93,72.15,795
,2018-07-16 12:00,16,72.15,72.29,71.94,72.01,415
,2018-07-16 12:30,16,72.01,72.01,71.55,71.69,839
,2018-07-16 13:00,16,71.7,72.22,71.69,71.91,1890
,2018-07-16 13:30,16,71.93,72.26,71.93,72.12,686
,2018-07-16 14:00,16,72.14,72.21,72.05,72.15,495
,2018-07-16 14:30,16,72.13,72.14,71.86,71.88,202
,2018-07-16 15:00,16,71.88,71.99,71.81,71.96,199
,2018-07-16 15:30,16,71.97,71.97,71.86,71.95,40
,2018-07-16 16:00,16,71.92,71.92,71.91,71.91,7
,2018-07-16 16:30,16,71.78,71.87,71.73,71.87,13
,2018-07-16 19:00,17,71.99,72.16,71.9,72.16,48
,2018-07-16 19:30,17,72.22,72.25,72.22,72.22,13
,2018-07-16 20:00,17,72.16,72.31,72.14,72.27,92
,2018-07-16 20:30,17,72.26,72.37,72.24,72.29,92
,2018-07-16 21:00,17,72.27,72.31,72.24,72.26,17
,2018-07-16 21:30,17,72.23,72.27,72.23,72.26,13
,2018-07-16 22:00,17,72.25,72.25,72.14,72.14,16
,2018-07-16 22:30,17,72.11,72.22,72.11,72.16,27
,2018-07-16 23:00,17,72.17,72.21,72.17,72.2,27
,2018-07-16 23:30,17,72.16,72.18,72.16,72.18,5
,2018-07-17 00:00,17,72.18,72.18,72.07,72.07,44
,2018-07-17 00:30,17,72.1,72.12,71.84,71.84,505
,2018-07-17 01:00,17,71.84,71.85,71.61,71.66,1099
,2018-07-17 01:30,17,71.63,71.64,71.41,71.5,1507
,2018-07-17 02:00,17,71.49,71.81,71.33,71.74,426
,2018-07-17 02:30,17,71.7,72.23,71.7,72.11,631
,2018-07-17 03:00,17,72.11,72.24,72.04,72.17,1234
,2018-07-17 03:30,17,72.15,72.17,71.85,71.94,987
,2018-07-17 04:00,17,71.93,72.42,71.73,71.79,1492
,2018-07-17 04:30,17,71.85,71.94,71.79,71.81,683
,2018-07-17 05:00,17,71.82,71.94,71.68,71.81,447
,2018-07-17 05:30,17,71.81,72.28,71.78,72.2,697
,2018-07-17 06:00,17,72.21,72.3,72.12,72.14,282
,2018-07-17 06:30,17,72.1,72.11,71.91,71.91,664
,2018-07-17 07:00,17,71.94,72.14,71.89,72.08,351
,2018-07-17 07:30,17,72.06,72.28,72,72.18,300
,2018-07-17 08:00,17,72.16,72.16,71.83,71.85,1156
,2018-07-17 08:30,17,71.84,72.17,71.72,72.02,886
,2018-07-17 09:00,17,72.02,72.27,71.81,71.96,1020
,2018-07-17 09:30,17,71.97,72.23,71.94,72.14,956
,2018-07-17 10:00,17,72.15,72.26,71.98,72.14,1600
,2018-07-17 10:30,17,72.15,72.17,71.98,72.04,855
,2018-07-17 11:00,17,72.05,72.53,72.03,72.34,759
,2018-07-17 11:30,17,72.31,72.53,72.25,72.28,448
,2018-07-17 12:00,17,72.28,72.82,72.28,72.48,1058
,2018-07-17 12:30,17,72.48,72.78,72.47,72.75,1294
,2018-07-17 13:00,17,72.75,72.83,72.22,72.26,1574
,2018-07-17 13:30,17,72.24,72.33,72.14,72.29,295
,2018-07-17 14:00,17,72.27,72.27,72.11,72.24,253
,2018-07-17 14:30,17,72.24,72.24,72.05,72.13,163
,2018-07-17 15:00,17,72.12,72.23,72.1,72.18,58
,2018-07-17 15:30,17,72.21,72.21,71.78,71.82,442
,2018-07-17 16:00,17,71.88,71.91,71.86,71.91,17
,2018-07-17 16:30,17,71.77,71.82,71.77,71.82,5
,2018-07-17 19:00,18,71.95,72.02,71.81,71.96,41
,2018-07-17 19:30,18,71.96,71.99,71.96,71.96,34
,2018-07-17 20:00,18,72.01,72.06,71.99,72.03,53
,2018-07-17 20:30,18,72.02,72.02,71.97,72,31
,2018-07-17 21:00,18,71.87,71.97,71.87,71.97,69
,2018-07-17 21:30,18,71.99,72,71.98,71.98,18
,2018-07-17 22:00,18,71.99,72.02,71.99,71.99,30
,2018-07-17 22:30,18,71.99,71.99,71.99,71.99,1
,2018-07-17 23:00,18,71.98,71.98,71.98,71.98,2
,2018-07-17 23:30,18,71.97,71.99,71.95,71.95,41
,2018-07-18 00:00,18,71.97,72.1,71.97,72.04,20
,2018-07-18 00:30,18,72.02,72.05,71.85,71.85,73
,2018-07-18 01:00,18,71.85,71.94,71.84,71.9,65
,2018-07-18 01:30,18,71.92,71.92,71.81,71.82,106
,2018-07-18 02:00,18,71.78,71.95,71.74,71.77,324
,2018-07-18 02:30,18,71.76,71.88,71.65,71.79,240
,2018-07-18 03:00,18,71.76,71.78,71.51,71.56,1251
,2018-07-18 03:30,18,71.56,71.73,71.54,71.7,1074
,2018-07-18 04:00,18,71.7,71.85,71.6,71.75,383
,2018-07-18 04:30,18,71.79,72,71.75,71.84,378
,2018-07-18 05:00,18,71.85,71.92,71.77,71.89,206
,2018-07-18 05:30,18,71.89,72.13,71.88,72.01,261
,2018-07-18 06:00,18,72,72.18,71.95,72.02,250
,2018-07-18 06:30,18,72.02,72.05,71.88,71.9,161
,2018-07-18 07:00,18,71.92,71.98,71.83,71.84,286
,2018-07-18 07:30,18,71.86,71.98,71.81,71.83,939
,2018-07-18 08:00,18,71.81,71.95,71.56,71.78,1030
,2018-07-18 08:30,18,71.77,71.81,71.6,71.64,649
,2018-07-18 09:00,18,71.65,71.83,71.6,71.68,668
,2018-07-18 09:30,18,71.74,72.46,71.38,72.39,2589
,2018-07-18 10:00,18,72.42,72.5,71.92,72.07,2326
,2018-07-18 10:30,18,72.1,72.63,71.95,72.63,1559
,2018-07-18 11:00,18,72.63,72.98,72.51,72.89,1125
,2018-07-18 11:30,18,72.9,73.04,72.78,72.88,707
,2018-07-18 12:00,18,72.9,73.38,72.9,73.24,1457
,2018-07-18 12:30,18,73.23,73.35,73.07,73.07,441
,2018-07-18 13:00,18,73.16,73.27,72.88,73.06,1041
,2018-07-18 13:30,18,73.03,73.06,72.9,73.06,240
,2018-07-18 14:00,18,73.07,73.08,73,73.02,134
,2018-07-18 14:30,18,73.02,73.05,72.96,73.01,106
,2018-07-18 15:00,18,73.04,73.1,73,73.06,43
,2018-07-18 15:30,18,73.09,73.15,73.06,73.15,13
,2018-07-18 16:00,18,73.11,73.11,73.04,73.04,29
,2018-07-18 19:00,19,73.09,73.2,73,73.13,31
,2018-07-18 19:30,19,73.11,73.12,73.09,73.09,8
,2018-07-18 20:00,19,72.97,72.97,72.88,72.88,17
,2018-07-18 20:30,19,72.95,72.95,72.82,72.85,61
,2018-07-18 21:00,19,72.88,72.89,72.85,72.89,33
,2018-07-18 21:30,19,72.86,72.98,72.86,72.98,54
,2018-07-18 22:00,19,72.95,72.95,72.87,72.91,17
,2018-07-18 23:30,19,72.87,72.91,72.86,72.91,33
,2018-07-19 00:00,19,72.89,72.89,72.88,72.88,7
,2018-07-19 00:30,19,72.86,72.88,72.83,72.84,122
,2018-07-19 01:00,19,72.84,72.85,72.73,72.75,78
,2018-07-19 01:30,19,72.79,72.93,72.73,72.92,87
,2018-07-19 02:00,19,72.86,72.89,72.53,72.53,274
,2018-07-19 02:30,19,72.52,72.61,72.23,72.32,236
,2018-07-19 03:00,19,72.29,72.52,72.19,72.47,574
,2018-07-19 03:30,19,72.5,72.5,72.23,72.25,443
,2018-07-19 04:00,19,72.25,72.32,72.16,72.21,153
,2018-07-19 04:30,19,72.2,72.25,72.06,72.1,300
,2018-07-19 05:00,19,72.09,72.39,72.09,72.25,582
,2018-07-19 05:30,19,72.27,72.27,71.98,72.08,249
,2018-07-19 06:00,19,72.15,72.3,72.14,72.21,166
,2018-07-19 06:30,19,72.22,72.34,72.14,72.32,107
,2018-07-19 07:00,19,72.32,72.53,72.23,72.49,339
,2018-07-19 07:30,19,72.49,72.52,72.38,72.4,258
,2018-07-19 08:00,19,72.41,72.94,72.21,72.88,913
,2018-07-19 08:30,19,72.9,73.61,72.9,73.5,1982
,2018-07-19 09:00,19,73.51,73.81,73.46,73.48,2008
,2018-07-19 09:30,19,73.59,73.72,72.99,73.14,2630
,2018-07-19 10:00,19,73.1,73.45,73.05,73.19,1155
,2018-07-19 10:30,19,73.17,73.3,72.53,72.65,1552
,2018-07-19 11:00,19,72.71,72.78,72.46,72.69,902
,2018-07-19 11:30,19,72.68,72.7,72.12,72.22,1013
,2018-07-19 12:00,19,72.24,72.59,71.96,72.39,973
,2018-07-19 12:30,19,72.4,72.59,72.23,72.44,728
,2018-07-19 13:00,19,72.5,72.82,72.24,72.77,1026
,2018-07-19 13:30,19,72.78,73.01,72.77,72.81,428
,2018-07-19 14:00,19,72.75,72.86,72.67,72.77,94
,2018-07-19 14:30,19,72.76,72.76,72.62,72.67,140
,2018-07-19 15:00,19,72.68,72.79,72.68,72.76,34
,2018-07-19 15:30,19,72.74,72.79,72.73,72.76,53
,2018-07-19 16:00,19,72.76,72.76,72.76,72.76,1
,2018-07-19 19:00,20,72.88,72.98,72.88,72.98,30
,2018-07-19 19:30,20,72.98,72.98,72.82,72.89,18
,2018-07-19 20:00,20,72.92,73.18,72.76,72.79,127
,2018-07-19 20:30,20,72.77,72.77,72.43,72.54,171
,2018-07-19 21:00,20,72.62,72.74,72.62,72.73,33
,2018-07-19 21:30,20,72.77,72.86,72.71,72.77,136
,2018-07-19 22:00,20,72.72,72.78,72.7,72.73,32
,2018-07-19 22:30,20,72.74,72.83,72.71,72.83,20
,2018-07-19 23:00,20,72.88,72.95,72.88,72.93,34
,2018-07-19 23:30,20,72.89,72.95,72.89,72.95,16
,2018-07-20 00:00,20,72.94,72.94,72.93,72.93,14
,2018-07-20 00:30,20,72.95,73.05,72.93,72.93,37
,2018-07-20 01:00,20,72.93,73.04,72.93,73.01,20
,2018-07-20 01:30,20,73.05,73.07,72.94,73,51
,2018-07-20 02:00,20,72.97,73.27,72.97,73.19,318
,2018-07-20 02:30,20,73.19,73.38,73.16,73.37,179
,2018-07-20 03:00,20,73.36,73.43,73.12,73.4,392
,2018-07-20 03:30,20,73.38,73.4,73.16,73.18,356
,2018-07-20 04:00,20,73.18,73.33,73.06,73.31,313
,2018-07-20 04:30,20,73.34,73.57,73.2,73.3,1206
,2018-07-20 05:00,20,73.32,73.33,72.88,72.98,843
,2018-07-20 05:30,20,72.94,73.05,72.51,72.66,1987
,2018-07-20 06:00,20,72.67,72.78,72.44,72.7,310
,2018-07-20 06:30,20,72.71,73.04,72.71,72.92,300
,2018-07-20 07:00,20,72.88,72.98,72.71,72.97,196
,2018-07-20 07:30,20,73,73.09,72.85,73.09,527
,2018-07-20 08:00,20,73.08,73.58,72.97,73.32,1165
,2018-07-20 08:30,20,73.33,73.41,73.17,73.36,675
,2018-07-20 09:00,20,73.38,73.4,72.75,73.07,994
,2018-07-20 09:30,20,73.05,73.23,73.01,73.22,531
,2018-07-20 10:00,20,73.25,73.39,72.93,72.97,1158
,2018-07-20 10:30,20,73,73.09,72.91,73.04,586
,2018-07-20 11:00,20,73.03,73.11,72.86,73.04,187
,2018-07-20 11:30,20,73.04,73.05,72.9,72.99,168
,2018-07-20 12:00,20,73.01,73.2,73,73.19,389
,2018-07-20 12:30,20,73.21,73.32,73.09,73.32,597
,2018-07-20 13:00,20,73.31,73.35,73.12,73.15,1669
,2018-07-20 13:30,20,73.14,73.19,73.1,73.15,159
,2018-07-20 14:00,20,73.16,73.17,73.12,73.16,38
,2018-07-20 14:30,20,73.16,73.19,73.1,73.1,51
,2018-07-20 15:00,20,73.1,73.21,73.1,73.21,61
,2018-07-20 15:30,20,73.18,73.2,73.14,73.14,21
,2018-07-22 17:00,23,73.07,73.33,73.06,73.27,50
,2018-07-22 17:30,23,73.35,73.35,73.33,73.33,3
,2018-07-22 18:00,23,73.41,73.42,73.41,73.42,3
,2018-07-22 18:30,23,73.31,73.34,73.31,73.33,4
,2018-07-22 19:00,23,73.4,73.4,73.2,73.2,6
,2018-07-22 19:30,23,73.23,73.24,73.23,73.24,2
,2018-07-22 20:00,23,73.15,73.23,73.13,73.17,22
,2018-07-22 20:30,23,73.08,73.17,72.97,72.97,33
,2018-07-22 21:00,23,73.04,73.05,72.87,72.87,20
,2018-07-22 21:30,23,72.93,72.99,72.92,72.97,15
,2018-07-22 22:00,23,73.05,73.05,73.05,73.05,3
,2018-07-22 22:30,23,73.03,73.17,73.03,73.11,16
,2018-07-22 23:00,23,73.15,73.15,73.09,73.09,8
,2018-07-22 23:30,23,73.1,73.15,73.1,73.15,13
,2018-07-23 00:00,23,73.15,73.17,73.15,73.16,61
,2018-07-23 00:30,23,73.16,73.17,73.05,73.05,49
,2018-07-23 01:00,23,73.11,73.12,73.06,73.07,11
,2018-07-23 01:30,23,73.07,73.1,73.07,73.1,27
,2018-07-23 02:00,23,73.09,73.26,73.07,73.21,180
,2018-07-23 02:30,23,73.2,73.43,73.2,73.38,162
,2018-07-23 03:00,23,73.34,73.4,73.25,73.36,234
,2018-07-23 03:30,23,73.34,73.58,73.33,73.54,639
,2018-07-23 04:00,23,73.55,73.9,73.52,73.83,739
,2018-07-23 04:30,23,73.84,74.01,73.76,73.79,1667
,2018-07-23 05:00,23,73.84,74.42,73.84,74.28,2115
,2018-07-23 05:30,23,74.31,74.54,74.23,74.53,1203
,2018-07-23 06:00,23,74.51,74.66,74.23,74.28,965
,2018-07-23 06:30,23,74.21,74.32,74.13,74.17,645
,2018-07-23 07:00,23,74.15,74.26,74.05,74.14,201
,2018-07-23 07:30,23,74.2,74.28,74.14,74.14,473
,2018-07-23 08:00,23,74.18,74.27,73.72,73.92,2035
,2018-07-23 08:30,23,73.9,73.97,73.7,73.87,422
,2018-07-23 09:00,23,73.91,74.07,73.55,73.68,832
,2018-07-23 09:30,23,73.69,73.97,73.67,73.92,691
,2018-07-23 10:00,23,73.92,74.2,73.71,74.18,2042
,2018-07-23 10:30,23,74.17,74.24,73.85,73.87,1250
,2018-07-23 11:00,23,73.86,73.87,73.11,73.27,1390
,2018-07-23 11:30,23,73.26,73.33,73.09,73.12,369
,2018-07-23 12:00,23,73.13,73.31,73,73.29,440
,2018-07-23 12:30,23,73.28,73.45,73.28,73.39,543
,2018-07-23 13:00,23,73.37,73.64,73.32,73.6,1078
,2018-07-23 13:30,23,73.57,73.66,73.39,73.39,387
,2018-07-23 14:00,23,73.43,73.56,73.43,73.56,77
,2018-07-23 14:30,23,73.56,73.61,73.52,73.61,71
,2018-07-23 15:00,23,73.61,73.61,73.53,73.56,10
,2018-07-23 15:30,23,73.52,73.56,73.51,73.54,29
,2018-07-23 19:00,24,73.52,73.62,73.52,73.57,7
,2018-07-23 19:30,24,73.49,73.53,73.32,73.44,63
,2018-07-23 20:00,24,73.5,73.5,73.31,73.31,93
,2018-07-23 20:30,24,73.32,73.4,73.28,73.4,60
,2018-07-23 21:00,24,73.39,73.39,73.34,73.34,31
,2018-07-23 21:30,24,73.3,73.35,73.3,73.32,11
,2018-07-23 22:00,24,73.3,73.4,73.28,73.38,100
,2018-07-23 22:30,24,73.33,73.39,73.27,73.38,62
,2018-07-23 23:00,24,73.35,73.35,73.33,73.35,17
,2018-07-23 23:30,24,73.34,73.34,73.26,73.26,21
,2018-07-24 00:00,24,73.24,73.33,73.24,73.31,15
,2018-07-24 00:30,24,73.32,73.41,73.32,73.39,31
,2018-07-24 01:00,24,73.43,73.51,73.43,73.47,82
,2018-07-24 01:30,24,73.41,73.59,73.41,73.59,86
,2018-07-24 02:00,24,73.57,73.72,73.55,73.56,128
,2018-07-24 02:30,24,73.55,73.7,73.46,73.59,238
,2018-07-24 03:00,24,73.63,73.75,73.5,73.54,601
,2018-07-24 03:30,24,73.54,73.9,73.44,73.85,828
,2018-07-24 04:00,24,73.85,73.93,73.73,73.74,420
,2018-07-24 04:30,24,73.83,73.84,73.7,73.77,151
,2018-07-24 05:00,24,73.78,73.94,73.78,73.91,188
,2018-07-24 05:30,24,73.9,73.92,73.72,73.73,186
,2018-07-24 06:00,24,73.79,73.81,73.64,73.65,398
,2018-07-24 06:30,24,73.66,73.77,73.64,73.77,250
,2018-07-24 07:00,24,73.77,73.88,73.71,73.83,284
,2018-07-24 07:30,24,73.82,73.95,73.63,73.66,1000
,2018-07-24 08:00,24,73.64,73.66,73.31,73.6,2412
,2018-07-24 08:30,24,73.61,74.2,73.61,74.16,1319
,2018-07-24 09:00,24,74.15,74.41,74.15,74.28,1914
,2018-07-24 09:30,24,74.28,74.47,74.19,74.4,788
,2018-07-24 10:00,24,74.4,74.51,74.32,74.46,1248
,2018-07-24 10:30,24,74.5,74.62,74.32,74.55,1231
,2018-07-24 11:00,24,74.55,74.57,74.41,74.45,551
,2018-07-24 11:30,24,74.45,74.49,74.42,74.47,597
,2018-07-24 12:00,24,74.47,74.51,74.24,74.29,473
,2018-07-24 12:30,24,74.28,74.29,74.05,74.22,397
,2018-07-24 13:00,24,74.2,74.25,74.01,74.03,1281
,2018-07-24 13:30,24,74.03,74.03,73.9,73.94,544
,2018-07-24 14:00,24,73.94,73.96,73.93,73.95,17
,2018-07-24 14:30,24,73.96,73.99,73.94,73.97,110
,2018-07-24 15:00,24,73.96,73.99,73.95,73.99,26
,2018-07-24 15:30,24,74,74.31,74,74.28,130
,2018-07-24 19:00,25,74.31,74.4,74.31,74.38,18
,2018-07-24 19:30,25,74.36,74.36,74.35,74.35,3
,2018-07-24 20:00,25,74.29,74.55,74.27,74.54,156
,2018-07-24 20:30,25,74.55,74.63,74.47,74.63,61
,2018-07-24 21:00,25,74.63,74.63,74.5,74.57,15
,2018-07-24 21:30,25,74.51,74.62,74.51,74.61,66
,2018-07-24 22:00,25,74.6,74.62,74.56,74.6,21
,2018-07-24 22:30,25,74.56,74.57,74.53,74.57,48
,2018-07-24 23:00,25,74.53,74.54,74.53,74.54,2
,2018-07-24 23:30,25,74.52,74.54,74.5,74.54,96
,2018-07-25 00:00,25,74.53,74.53,74.53,74.53,2
,2018-07-25 00:30,25,74.56,74.63,74.56,74.63,23
,2018-07-25 01:00,25,74.63,74.67,74.54,74.67,45
,2018-07-25 01:30,25,74.67,74.76,74.62,74.74,109
,2018-07-25 02:00,25,74.72,74.82,74.69,74.76,433
,2018-07-25 02:30,25,74.76,74.76,74.5,74.51,416
,2018-07-25 03:00,25,74.48,74.62,74.44,74.48,535
,2018-07-25 03:30,25,74.51,74.64,74.5,74.54,804
,2018-07-25 04:00,25,74.54,74.73,74.5,74.71,409
,2018-07-25 04:30,25,74.73,74.76,74.52,74.64,381
,2018-07-25 05:00,25,74.64,74.71,74.58,74.61,349
,2018-07-25 05:30,25,74.61,74.66,74.33,74.41,790
,2018-07-25 06:00,25,74.42,74.48,74.28,74.43,349
,2018-07-25 06:30,25,74.38,74.55,74.37,74.54,258
,2018-07-25 07:00,25,74.52,74.59,74.34,74.37,363
,2018-07-25 07:30,25,74.37,74.48,74.3,74.47,460
,2018-07-25 08:00,25,74.48,74.53,74.36,74.37,940
,2018-07-25 08:30,25,74.36,74.55,74.26,74.5,925
,2018-07-25 09:00,25,74.49,74.53,74.33,74.37,656
,2018-07-25 09:30,25,74.38,74.84,73.77,74.01,4598
,2018-07-25 10:00,25,74.01,74.67,73.96,74.55,2990
,2018-07-25 10:30,25,74.59,74.94,74.42,74.9,1333
,2018-07-25 11:00,25,74.9,74.95,74.7,74.82,780
,2018-07-25 11:30,25,74.82,74.89,74.72,74.78,385
,2018-07-25 12:00,25,74.76,74.8,74.66,74.7,393
,2018-07-25 12:30,25,74.7,74.73,74.56,74.64,677
,2018-07-25 13:00,25,74.68,74.89,74.58,74.73,1227
,2018-07-25 13:30,25,74.66,74.74,74.63,74.64,563
,2018-07-25 14:00,25,74.64,74.71,74.64,74.7,158
,2018-07-25 14:30,25,74.71,74.8,74.7,74.8,197
,2018-07-25 15:00,25,74.79,74.83,74.72,74.82,66
,2018-07-25 15:30,25,74.83,74.86,74.72,74.76,164
,2018-07-25 16:00,25,74.93,75.21,74.93,75.18,295
,2018-07-25 16:30,25,75.18,75.3,75.05,75.05,80
,2018-07-25 19:00,26,75.03,75.28,75.03,75.23,69
,2018-07-25 19:30,26,75.27,75.3,75.23,75.3,64
,2018-07-25 20:00,26,75.29,75.41,75.26,75.37,206
,2018-07-25 20:30,26,75.37,75.4,75.16,75.3,102
,2018-07-25 21:00,26,75.29,75.32,75.19,75.2,126
,2018-07-25 21:30,26,75.21,75.21,75.08,75.16,144
,2018-07-25 22:00,26,75.16,75.16,75.11,75.11,18
,2018-07-25 23:00,26,75.2,75.2,75.07,75.12,112
,2018-07-25 23:30,26,75.06,75.13,75.06,75.13,17
,2018-07-26 00:00,26,75.12,75.12,75.06,75.06,4
,2018-07-26 00:30,26,75.05,75.09,74.99,75.04,13
,2018-07-26 01:00,26,75.04,75.12,74.99,75.09,94
,2018-07-26 01:30,26,75.08,75.26,75.04,75.22,271
,2018-07-26 02:00,26,75.24,75.56,75.16,75.39,892
,2018-07-26 02:30,26,75.4,75.51,75.38,75.46,590
,2018-07-26 03:00,26,75.45,75.45,75.21,75.24,780
,2018-07-26 03:30,26,75.24,75.27,74.85,74.94,1233
,2018-07-26 04:00,26,74.96,75.16,74.93,75.1,523
,2018-07-26 04:30,26,75.09,75.22,74.97,75.22,611
,2018-07-26 05:00,26,75.23,75.35,75.13,75.17,331
,2018-07-26 05:30,26,75.16,75.18,75,75,157
,2018-07-26 06:00,26,75.04,75.17,75.04,75.14,411
,2018-07-26 06:30,26,75.14,75.16,74.98,74.99,267
,2018-07-26 07:00,26,74.99,75.06,74.92,74.94,270
,2018-07-26 07:30,26,74.95,74.95,74.61,74.79,825
,2018-07-26 08:00,26,74.74,74.99,74.65,74.67,1079
,2018-07-26 08:30,26,74.67,74.98,74.66,74.84,817
,2018-07-26 09:00,26,74.86,74.99,74.79,74.84,1213
,2018-07-26 09:30,26,74.84,75.15,74.73,75.14,1177
,2018-07-26 10:00,26,75.16,75.35,75.1,75.34,1500
,2018-07-26 10:30,26,75.35,75.4,75.22,75.31,1435
,2018-07-26 11:00,26,75.32,75.38,75.25,75.33,785
,2018-07-26 11:30,26,75.34,75.38,75.14,75.18,420
,2018-07-26 12:00,26,75.19,75.33,75.17,75.33,384
,2018-07-26 12:30,26,75.37,75.48,75.35,75.47,536
,2018-07-26 13:00,26,75.46,75.56,75.28,75.28,1315
,2018-07-26 13:30,26,75.26,75.34,75.24,75.27,849
,2018-07-26 14:00,26,75.28,75.29,75.23,75.28,397
,2018-07-26 14:30,26,75.28,75.38,75.27,75.37,109
,2018-07-26 15:00,26,75.37,75.41,75.32,75.33,133
,2018-07-26 15:30,26,75.33,75.33,75.17,75.17,54
,2018-07-26 16:00,26,75.14,75.31,75.14,75.31,50
,2018-07-26 16:30,26,75.31,75.31,75.31,75.31,6
,2018-07-26 19:00,27,75.3,75.35,75.28,75.29,22
,2018-07-26 19:30,27,75.28,75.28,75.26,75.26,40
,2018-07-26 20:00,27,75.25,75.25,75.15,75.23,80
,2018-07-26 20:30,27,75.26,75.26,75.1,75.13,72
,2018-07-26 21:00,27,75.09,75.18,75.07,75.16,65
,2018-07-26 21:30,27,75.15,75.31,75.14,75.31,50
,2018-07-26 22:00,27,75.33,75.38,75.32,75.37,126
,2018-07-26 22:30,27,75.34,75.41,75.34,75.39,177
,2018-07-26 23:00,27,75.41,75.45,75.36,75.36,45
,2018-07-26 23:30,27,75.37,75.44,75.37,75.39,21
,2018-07-27 00:00,27,75.4,75.4,75.36,75.37,16
,2018-07-27 00:30,27,75.39,75.39,75.39,75.39,9
,2018-07-27 01:00,27,75.37,75.4,75.16,75.24,100
,2018-07-27 01:30,27,75.22,75.37,75.2,75.33,126
,2018-07-27 02:00,27,75.33,75.4,75.3,75.36,312
,2018-07-27 02:30,27,75.33,75.37,75.22,75.25,173
,2018-07-27 03:00,27,75.27,75.27,75.02,75.12,584
,2018-07-27 03:30,27,75.11,75.22,75.08,75.18,390
,2018-07-27 04:00,27,75.15,75.28,75.07,75.27,289
,2018-07-27 04:30,27,75.26,75.36,75.15,75.17,795
,2018-07-27 05:00,27,75.18,75.22,75.05,75.17,440
,2018-07-27 05:30,27,75.17,75.37,75.15,75.37,239
,2018-07-27 06:00,27,75.39,75.42,75.31,75.31,206
,2018-07-27 06:30,27,75.31,75.34,75.25,75.25,103
,2018-07-27 07:00,27,75.25,75.41,75.24,75.37,447
,2018-07-27 07:30,27,75.38,75.43,75.32,75.42,301
,2018-07-27 08:00,27,75.41,75.5,75.3,75.42,832
,2018-07-27 08:30,27,75.43,75.51,75.22,75.47,865
,2018-07-27 09:00,27,75.48,75.6,75.28,75.33,1000
,2018-07-27 09:30,27,75.31,75.4,75.18,75.31,642
,2018-07-27 10:00,27,75.32,75.55,75.25,75.48,1247
,2018-07-27 10:30,27,75.48,75.54,75.33,75.4,1509
,2018-07-27 11:00,27,75.42,75.44,75.31,75.33,262
,2018-07-27 11:30,27,75.33,75.33,74.75,74.77,883
,2018-07-27 12:00,27,74.77,75.01,74.59,74.89,1249
,2018-07-27 12:30,27,74.9,74.92,74.69,74.78,413
,2018-07-27 13:00,27,74.79,75.04,74.76,74.98,2288
,2018-07-27 13:30,27,74.97,75.07,74.96,75.05,266
,2018-07-27 14:00,27,75.05,75.09,75.04,75.08,98
,2018-07-27 14:30,27,75.06,75.1,75.02,75.07,140
,2018-07-27 15:00,27,75.05,75.08,74.96,75.02,486
,2018-07-27 15:30,27,74.98,75.1,74.94,75.07,122
,2018-07-27 16:00,27,75.05,75.05,75.03,75.03,10
,2018-07-29 17:00,30,74.97,75.12,74.97,74.98,3
,2018-07-29 18:30,30,75.01,75.02,75.01,75.02,2
,2018-07-29 19:00,30,75.06,75.14,74.93,74.93,20
,2018-07-29 19:30,30,74.95,74.99,74.88,74.9,75
,2018-07-29 20:00,30,74.91,74.95,74.87,74.94,29
,2018-07-29 20:30,30,74.96,75.04,74.93,75.04,32
,2018-07-29 21:00,30,75.04,75.04,75.01,75.01,11
,2018-07-29 21:30,30,75.01,75.03,74.98,74.98,19
,2018-07-29 22:00,30,74.91,75,74.91,75,44
,2018-07-29 22:30,30,74.98,75.06,74.95,75.06,7
,2018-07-29 23:00,30,75.01,75.01,74.97,74.98,19
,2018-07-29 23:30,30,74.97,75.02,74.97,75.01,17
,2018-07-30 00:00,30,74.98,75,74.97,75,18
,2018-07-30 00:30,30,75,75.08,75,75.07,30
,2018-07-30 01:00,30,75.06,75.16,75.06,75.12,32
,2018-07-30 01:30,30,75.12,75.23,75.12,75.22,55
,2018-07-30 02:00,30,75.21,75.22,75.06,75.07,154
,2018-07-30 02:30,30,75.06,75.28,75.05,75.12,235
,2018-07-30 03:00,30,75.13,75.19,75.05,75.15,465
,2018-07-30 03:30,30,75.14,75.36,75.12,75.34,829
,2018-07-30 04:00,30,75.37,75.45,75.24,75.24,715
,2018-07-30 04:30,30,75.23,75.25,75.09,75.21,875
,2018-07-30 05:00,30,75.2,75.3,75.15,75.3,86
,2018-07-30 05:30,30,75.3,75.44,75.27,75.43,127
,2018-07-30 06:00,30,75.44,75.68,75.44,75.62,709
,2018-07-30 06:30,30,75.64,75.67,75.53,75.56,316
,2018-07-30 07:00,30,75.56,75.66,75.52,75.59,574
,2018-07-30 07:30,30,75.59,75.62,75.47,75.6,713
,2018-07-30 08:00,30,75.6,75.8,75.6,75.76,1683
,2018-07-30 08:30,30,75.79,75.95,75.79,75.87,821
,2018-07-30 09:00,30,75.87,75.87,75.61,75.66,777
,2018-07-30 09:30,30,75.63,75.84,75.6,75.73,470
,2018-07-30 10:00,30,75.74,75.8,75.62,75.71,923
,2018-07-30 10:30,30,75.72,75.83,75.64,75.77,953
,2018-07-30 11:00,30,75.79,75.79,75.69,75.72,240
,2018-07-30 11:30,30,75.7,75.82,75.7,75.74,153
,2018-07-30 12:00,30,75.78,75.79,75.65,75.74,215
,2018-07-30 12:30,30,75.75,75.97,75.74,75.89,525
,2018-07-30 13:00,30,75.92,75.95,75.7,75.73,1544
,2018-07-30 13:30,30,75.71,75.72,75.49,75.65,448
,2018-07-30 14:00,30,75.64,75.67,75.6,75.64,181
,2018-07-30 14:30,30,75.64,75.64,75.58,75.58,41
,2018-07-30 15:00,30,75.61,75.61,75.53,75.57,29
,2018-07-30 15:30,30,75.57,75.7,75.57,75.69,47
,2018-07-30 16:00,30,75.7,75.7,75.7,75.7,10
,2018-07-30 16:30,30,75.7,75.72,75.51,75.51,13
,2018-07-30 19:00,31,75.64,75.79,75.64,75.77,37
,2018-07-30 19:30,31,75.77,75.77,75.69,75.72,11
,2018-07-30 20:00,31,75.71,75.75,75.7,75.71,11
,2018-07-30 20:30,31,75.78,75.8,75.69,75.71,39
,2018-07-30 21:00,31,75.71,75.71,75.6,75.66,32
,2018-07-30 21:30,31,75.65,75.67,75.65,75.66,9
,2018-07-30 22:00,31,75.66,75.66,75.47,75.53,63
,2018-07-30 22:30,31,75.5,75.5,75.29,75.34,129
,2018-07-30 23:00,31,75.37,75.46,75.34,75.4,61
,2018-07-30 23:30,31,75.41,75.45,75.39,75.42,7
,2018-07-31 00:00,31,75.43,75.46,75.39,75.44,42
,2018-07-31 00:30,31,75.46,75.55,75.46,75.53,46
,2018-07-31 01:00,31,75.51,75.51,75.39,75.4,194
,2018-07-31 01:30,31,75.4,75.57,75.37,75.54,139
,2018-07-31 02:00,31,75.5,75.58,75.44,75.51,239
,2018-07-31 02:30,31,75.48,75.53,75.44,75.52,346
,2018-07-31 03:00,31,75.53,75.64,75.37,75.43,1061
,2018-07-31 03:30,31,75.43,75.49,75.36,75.41,843
,2018-07-31 04:00,31,75.42,75.52,75.36,75.45,497
,2018-07-31 04:30,31,75.45,75.56,75.45,75.51,246
,2018-07-31 05:00,31,75.52,75.57,75.46,75.49,203
,2018-07-31 05:30,31,75.48,75.53,75.45,75.52,373
,2018-07-31 06:00,31,75.54,75.68,75.49,75.55,201
,2018-07-31 06:30,31,75.54,75.82,75.51,75.77,1188
,2018-07-31 07:00,31,75.78,75.8,75.49,75.52,529
,2018-07-31 07:30,31,75.54,75.66,75.47,75.56,398
,2018-07-31 08:00,31,75.57,75.57,74.75,75.2,3379
,2018-07-31 08:30,31,75.18,75.2,74.76,74.9,1957
,2018-07-31 09:00,31,74.91,75.16,74.59,74.79,1681
,2018-07-31 09:30,31,74.79,74.9,74.62,74.87,1374
,2018-07-31 10:00,31,74.87,75,74.76,74.94,1586
,2018-07-31 10:30,31,74.93,75.1,74.87,74.94,1542
,2018-07-31 11:00,31,74.94,75.06,74.88,74.95,787
,2018-07-31 11:30,31,74.99,75.09,74.89,74.89,617
,2018-07-31 12:00,31,74.87,74.91,74.76,74.9,716
,2018-07-31 12:30,31,74.9,74.93,74.45,74.51,1891
,2018-07-31 13:00,31,74.51,74.63,74.32,74.36,3070
,2018-07-31 13:30,31,74.35,74.52,74.34,74.44,522
,2018-07-31 14:00,31,74.46,74.49,74.35,74.36,451
,2018-07-31 14:30,31,74.36,74.4,74.33,74.37,178
,2018-07-31 15:00,31,74.37,74.43,74.36,74.39,81
,2018-07-31 15:30,31,74.37,74.38,74.02,74.25,546
,2018-07-31 16:00,31,74.27,74.36,74.27,74.36,7
,2018-07-31 16:30,31,74.37,74.41,74.37,74.41,15
,2018-07-31 19:00,1,74.25,74.27,74.1,74.11,101
,2018-07-31 19:30,1,74.07,74.07,73.99,74.02,63
,2018-07-31 20:00,1,74.03,74.12,73.96,73.96,318
,2018-07-31 20:30,1,73.94,74.13,73.94,74.1,89
,2018-07-31 21:00,1,74.11,74.15,74.01,74.12,87
,2018-07-31 21:30,1,74.07,74.12,74.05,74.07,116
,2018-07-31 22:00,1,74.07,74.13,74.06,74.1,58
,2018-07-31 22:30,1,74.09,74.15,74.05,74.15,27
,2018-07-31 23:00,1,74.09,74.12,74.09,74.12,14
,2018-07-31 23:30,1,74.1,74.1,74.08,74.1,45
,2018-08-01 00:00,1,74.13,74.22,74.13,74.19,11
,2018-08-01 00:30,1,74.18,74.26,74.15,74.25,36
,2018-08-01 01:00,1,74.2,74.22,74.14,74.15,75
,2018-08-01 01:30,1,74.15,74.18,73.97,73.99,243
,2018-08-01 02:00,1,74,74,73.81,73.93,541
,2018-08-01 02:30,1,73.91,74.1,73.91,74.1,454
,2018-08-01 03:00,1,74.1,74.15,73.93,74.12,379
,2018-08-01 03:30,1,74.12,74.12,73.73,73.77,1981
,2018-08-01 04:00,1,73.76,73.79,73.35,73.49,1071
,2018-08-01 04:30,1,73.5,73.56,73.35,73.47,504
,2018-08-01 05:00,1,73.47,73.78,73.47,73.71,602
,2018-08-01 05:30,1,73.71,73.71,73.42,73.58,763
,2018-08-01 06:00,1,73.58,73.6,73.34,73.4,163
,2018-08-01 06:30,1,73.38,73.51,73.17,73.2,526
,2018-08-01 07:00,1,73.17,73.24,73.06,73.12,1399
,2018-08-01 07:30,1,73.1,73.1,72.83,72.92,5032
,2018-08-01 08:00,1,72.96,73.15,72.88,73.11,1994
,2018-08-01 08:30,1,73.12,73.2,72.97,73.07,657
,2018-08-01 09:00,1,73.06,73.15,72.92,73.12,1757
,2018-08-01 09:30,1,73.09,73.74,72.92,73.35,3115
,2018-08-01 10:00,1,73.37,73.37,72.52,72.73,2975
,2018-08-01 10:30,1,72.75,72.97,72.7,72.79,3475
,2018-08-01 11:00,1,72.79,72.92,72.68,72.88,1478
,2018-08-01 11:30,1,72.82,73.06,72.82,73.02,596
,2018-08-01 12:00,1,73.02,73.02,72.78,72.86,692
,2018-08-01 12:30,1,72.83,72.85,72.61,72.66,423
,2018-08-01 13:00,1,72.66,72.71,72.43,72.66,2511
,2018-08-01 13:30,1,72.65,72.74,72.5,72.69,1053
,2018-08-01 14:00,1,72.72,72.77,72.67,72.73,165
,2018-08-01 14:30,1,72.74,72.84,72.73,72.75,326
,2018-08-01 15:00,1,72.77,72.79,72.73,72.76,102
,2018-08-01 15:30,1,72.75,72.87,72.72,72.82,89
,2018-08-01 16:30,1,72.82,72.91,72.82,72.91,45
,2018-08-01 19:00,2,72.75,72.88,72.68,72.82,93
,2018-08-01 19:30,2,72.85,72.94,72.85,72.93,53
,2018-08-01 20:00,2,72.95,73.18,72.94,73.16,139
,2018-08-01 20:30,2,73.17,73.22,73.06,73.07,57
,2018-08-01 21:00,2,73.04,73.08,72.99,73.04,65
,2018-08-01 21:30,2,73.04,73.09,73.01,73.07,104
,2018-08-01 22:00,2,73.06,73.06,72.92,72.93,61
,2018-08-01 22:30,2,72.96,72.97,72.93,72.93,23
,2018-08-01 23:00,2,72.9,72.9,72.87,72.87,31
,2018-08-01 23:30,2,72.84,72.87,72.83,72.83,11
,2018-08-02 00:00,2,72.85,72.85,72.83,72.83,5
,2018-08-02 00:30,2,72.84,72.95,72.75,72.95,358
,2018-08-02 01:00,2,72.95,73.06,72.93,73.06,303
,2018-08-02 01:30,2,73.1,73.16,73.09,73.13,630
,2018-08-02 02:00,2,73.1,73.11,72.86,72.95,698
,2018-08-02 02:30,2,72.94,72.94,72.7,72.79,647
,2018-08-02 03:00,2,72.8,72.85,72.63,72.67,1280
,2018-08-02 03:30,2,72.67,72.81,72.54,72.81,1269
,2018-08-02 04:00,2,72.79,72.83,72.54,72.6,946
,2018-08-02 04:30,2,72.59,72.59,72.22,72.41,1004
,2018-08-02 05:00,2,72.38,72.39,72.19,72.23,1112
,2018-08-02 05:30,2,72.23,72.32,72.14,72.26,426
,2018-08-02 06:00,2,72.2,72.36,72.15,72.35,341
,2018-08-02 06:30,2,72.34,72.36,72.19,72.33,291
,2018-08-02 07:00,2,72.34,72.36,72.26,72.3,211
,2018-08-02 07:30,2,72.29,72.43,72.22,72.4,629
,2018-08-02 08:00,2,72.39,72.57,72.27,72.47,1287
,2018-08-02 08:30,2,72.44,72.58,72.28,72.56,833
,2018-08-02 09:00,2,72.58,73.04,72.58,72.96,1911
,2018-08-02 09:30,2,72.96,73.08,72.83,72.98,1527
,2018-08-02 10:00,2,72.98,73.49,72.91,73.43,1851
,2018-08-02 10:30,2,73.41,73.83,73.33,73.5,2902
,2018-08-02 11:00,2,73.53,73.7,73.49,73.58,980
,2018-08-02 11:30,2,73.59,73.93,73.57,73.86,2222
,2018-08-02 12:00,2,73.89,73.9,73.7,73.77,384
,2018-08-02 12:30,2,73.78,73.97,73.76,73.92,681
,2018-08-02 13:00,2,73.93,73.96,73.58,73.76,2246
,2018-08-02 13:30,2,73.75,73.75,73.53,73.6,842
,2018-08-02 14:00,2,73.6,73.67,73.57,73.64,115
,2018-08-02 14:30,2,73.65,73.69,73.63,73.64,117
,2018-08-02 15:00,2,73.63,73.65,73.56,73.57,169
,2018-08-02 15:30,2,73.59,73.62,73.55,73.6,96
,2018-08-02 16:00,2,73.63,73.63,73.63,73.63,1
,2018-08-02 19:00,3,73.54,73.6,73.46,73.48,49
,2018-08-02 19:30,3,73.45,73.54,73.43,73.53,28
,2018-08-02 20:00,3,73.57,73.57,73.5,73.5,91
,2018-08-02 20:30,3,73.53,73.53,73.38,73.46,120
,2018-08-02 21:00,3,73.44,73.52,73.42,73.52,11
,2018-08-02 21:30,3,73.51,73.6,73.49,73.59,40
,2018-08-02 22:00,3,73.59,73.82,73.59,73.74,146
,2018-08-02 22:30,3,73.74,73.74,73.66,73.67,9
,2018-08-02 23:00,3,73.66,73.66,73.62,73.62,111
,2018-08-02 23:30,3,73.63,73.66,73.61,73.66,9
,2018-08-03 00:00,3,73.63,73.63,73.63,73.63,1
,2018-08-03 00:30,3,73.65,73.67,73.55,73.58,25
,2018-08-03 01:00,3,73.55,73.61,73.49,73.58,46
,2018-08-03 01:30,3,73.59,73.66,73.53,73.53,152
,2018-08-03 02:00,3,73.51,73.55,73.39,73.39,385
,2018-08-03 02:30,3,73.39,73.45,73.33,73.37,397
,2018-08-03 03:00,3,73.36,73.51,73.35,73.48,1044
,2018-08-03 03:30,3,73.47,73.56,73.37,73.38,1091
,2018-08-03 04:00,3,73.38,73.81,73.31,73.8,946
,2018-08-03 04:30,3,73.8,73.91,73.5,73.51,875
,2018-08-03 05:00,3,73.54,73.64,73.41,73.42,327
,2018-08-03 05:30,3,73.44,73.63,73.4,73.59,279
,2018-08-03 06:00,3,73.6,73.91,73.6,73.88,350
,2018-08-03 06:30,3,73.88,73.97,73.6,73.68,370
,2018-08-03 07:00,3,73.62,73.72,73.54,73.71,439
,2018-08-03 07:30,3,73.71,73.89,73.55,73.65,433
,2018-08-03 08:00,3,73.68,73.94,73.67,73.81,1065
,2018-08-03 08:30,3,73.82,73.98,73.64,73.73,1789
,2018-08-03 09:00,3,73.75,73.92,73.5,73.86,1508
,2018-08-03 09:30,3,73.85,73.91,73.58,73.65,1117
,2018-08-03 10:00,3,73.64,73.81,73.52,73.59,1200
,2018-08-03 10:30,3,73.59,73.67,72.79,73.15,2645
,2018-08-03 11:00,3,73.1,73.52,73.09,73.49,1044
,2018-08-03 11:30,3,73.49,73.61,73.46,73.5,579
,2018-08-03 12:00,3,73.52,73.57,73.39,73.46,347
,2018-08-03 12:30,3,73.46,73.47,73.31,73.4,391
,2018-08-03 13:00,3,73.41,73.58,73.28,73.56,2440
,2018-08-03 13:30,3,73.58,73.64,73.51,73.64,321
,2018-08-03 14:00,3,73.64,73.72,73.64,73.68,100
,2018-08-03 14:30,3,73.69,73.76,73.67,73.67,194
,2018-08-03 15:00,3,73.66,73.66,73.61,73.61,34
,2018-08-03 15:30,3,73.6,73.7,73.58,73.7,82
,2018-08-05 17:00,6,73.56,73.56,73.5,73.5,10
,2018-08-05 17:30,6,73.46,73.52,73.39,73.51,97
,2018-08-05 18:00,6,73.53,73.53,73.53,73.53,2
,2018-08-05 18:30,6,73.5,73.5,73.5,73.5,1
,2018-08-05 19:00,6,73.56,73.59,73.51,73.54,13
,2018-08-05 19:30,6,73.54,73.61,73.52,73.59,11
,2018-08-05 20:00,6,73.64,73.73,73.64,73.72,38
,2018-08-05 20:30,6,73.75,74.02,73.75,74,328
,2018-08-05 21:00,6,74.03,74.03,73.91,73.95,134
,2018-08-05 21:30,6,73.93,73.97,73.84,73.84,63
,2018-08-05 22:00,6,73.85,73.87,73.81,73.81,79
,2018-08-05 22:30,6,73.78,73.79,73.75,73.75,9
,2018-08-05 23:00,6,73.75,73.75,73.74,73.75,11
,2018-08-05 23:30,6,73.75,73.75,73.74,73.74,96
,2018-08-06 00:00,6,73.72,73.72,73.62,73.62,208
,2018-08-06 00:30,6,73.63,73.63,73.49,73.6,274
,2018-08-06 01:00,6,73.59,73.66,73.53,73.6,36
,2018-08-06 01:30,6,73.63,73.79,73.63,73.74,322
,2018-08-06 02:00,6,73.75,73.84,73.71,73.8,441
,2018-08-06 02:30,6,73.76,73.88,73.7,73.77,307
,2018-08-06 03:00,6,73.76,73.97,73.75,73.92,1413
,2018-08-06 03:30,6,73.91,73.99,73.8,73.89,977
,2018-08-06 04:00,6,73.89,73.92,73.78,73.88,783
,2018-08-06 04:30,6,73.86,74.42,73.85,74.37,1273
,2018-08-06 05:00,6,74.36,74.39,74.22,74.39,585
,2018-08-06 05:30,6,74.37,74.38,74.23,74.26,274
,2018-08-06 06:00,6,74.25,74.32,74.14,74.2,332
,2018-08-06 06:30,6,74.22,74.34,74.16,74.25,205
,2018-08-06 07:00,6,74.28,74.32,74.13,74.24,278
,2018-08-06 07:30,6,74.26,74.28,74.01,74.05,704
,2018-08-06 08:00,6,74.06,74.51,73.99,74.16,1443
,2018-08-06 08:30,6,74.16,74.18,73.74,73.87,1265
,2018-08-06 09:00,6,73.83,74.12,73.83,74.11,738
,2018-08-06 09:30,6,74.11,74.68,74.07,74.6,1295
,2018-08-06 10:00,6,74.62,74.79,74.33,74.35,2756
,2018-08-06 10:30,6,74.34,74.49,74.28,74.41,681
,2018-08-06 11:00,6,74.47,74.6,74.34,74.45,651
,2018-08-06 11:30,6,74.47,74.57,74.25,74.3,396
,2018-08-06 12:00,6,74.3,74.44,74.15,74.17,296
,2018-08-06 12:30,6,74.18,74.31,74.08,74.3,582
,2018-08-06 13:00,6,74.3,74.37,74.02,74.07,2039
,2018-08-06 13:30,6,74.05,74.09,74,74.04,476
,2018-08-06 14:00,6,74.02,74.02,73.96,73.99,186
,2018-08-06 14:30,6,73.99,74.02,73.94,73.95,359
,2018-08-06 15:00,6,73.93,73.99,73.92,73.97,362
,2018-08-06 15:30,6,73.98,74,73.96,73.98,124
,2018-08-06 16:30,6,73.99,74,73.94,73.94,13
,2018-08-06 19:00,7,73.97,74.03,73.91,74.01,39
,2018-08-06 19:30,7,74.01,74.07,74.01,74.07,31
,2018-08-06 20:00,7,74.07,74.11,74.04,74.09,54
,2018-08-06 20:30,7,74.08,74.12,73.96,73.98,115
,2018-08-06 21:00,7,73.98,74.3,73.98,74.23,684
,2018-08-06 21:30,7,74.23,74.36,74.21,74.31,122
,2018-08-06 22:00,7,74.33,74.36,74.3,74.32,93
,2018-08-06 22:30,7,74.35,74.38,74.33,74.33,30
,2018-08-06 23:00,7,74.35,74.4,74.32,74.32,43
,2018-08-06 23:30,7,74.29,74.31,74.28,74.31,4
,2018-08-07 00:00,7,74.28,74.29,74.28,74.28,3
,2018-08-07 00:30,7,74.28,74.34,74.26,74.3,101
,2018-08-07 01:00,7,74.28,74.46,74.28,74.41,229
,2018-08-07 01:30,7,74.38,74.56,74.34,74.54,613
,2018-08-07 02:00,7,74.51,74.59,74.44,74.45,346
,2018-08-07 02:30,7,74.45,74.64,74.42,74.46,356
,2018-08-07 03:00,7,74.47,74.63,74.44,74.52,878
,2018-08-07 03:30,7,74.5,74.64,74.43,74.55,1894
,2018-08-07 04:00,7,74.57,74.71,74.56,74.59,926
,2018-08-07 04:30,7,74.59,74.83,74.58,74.81,1522
,2018-08-07 05:00,7,74.81,75.1,74.81,74.96,2881
,2018-08-07 05:30,7,74.97,75.03,74.86,74.95,643
,2018-08-07 06:00,7,74.96,75.19,74.88,75.15,876
,2018-08-07 06:30,7,75.15,75.22,75.08,75.11,874
,2018-08-07 07:00,7,75.11,75.27,75.11,75.17,849
,2018-08-07 07:30,7,75.18,75.21,75.05,75.09,841
,2018-08-07 08:00,7,75.09,75.19,74.85,74.86,1838
,2018-08-07 08:30,7,74.86,75.12,74.74,74.99,1456
,2018-08-07 09:00,7,75.01,75.12,74.85,75.01,993
,2018-08-07 09:30,7,75.06,75.15,74.88,75.05,1921
,2018-08-07 10:00,7,75.06,75.06,74.51,74.63,4526
,2018-08-07 10:30,7,74.62,74.79,74.58,74.73,1865
,2018-08-07 11:00,7,74.72,74.86,74.67,74.75,608
,2018-08-07 11:30,7,74.76,74.85,74.76,74.83,751
,2018-08-07 12:00,7,74.84,74.97,74.81,74.95,567
,2018-08-07 12:30,7,74.94,75.07,74.94,75.05,682
,2018-08-07 13:00,7,75.05,75.11,74.88,74.89,2219
,2018-08-07 13:30,7,74.88,74.95,74.86,74.9,653
,2018-08-07 14:00,7,74.9,74.91,74.86,74.91,207
,2018-08-07 14:30,7,74.9,74.9,74.85,74.85,64
,2018-08-07 15:00,7,74.86,74.87,74.83,74.87,109
,2018-08-07 15:30,7,74.87,74.9,74.79,74.85,318
,2018-08-07 16:00,7,74.85,74.85,74.8,74.81,50
,2018-08-07 16:30,7,74.81,74.81,74.8,74.81,105
,2018-08-07 19:00,8,74.98,74.99,74.93,74.98,61
,2018-08-07 19:30,8,74.95,74.95,74.91,74.91,63
,2018-08-07 20:00,8,74.91,74.97,74.89,74.94,234
,2018-08-07 20:30,8,74.94,75.04,74.94,74.98,363
,2018-08-07 21:00,8,74.98,74.98,74.93,74.93,147
,2018-08-07 21:30,8,74.93,74.97,74.91,74.97,210
,2018-08-07 22:00,8,74.97,75.01,74.96,75,187
,2018-08-07 22:30,8,74.97,74.98,74.97,74.98,9
,2018-08-07 23:00,8,75.01,75.01,75,75,11
,2018-08-07 23:30,8,75,75,74.97,74.97,37
,2018-08-08 00:00,8,74.97,74.98,74.96,74.96,42
,2018-08-08 00:30,8,74.96,75.01,74.95,75,48
,2018-08-08 01:00,8,75,75.02,74.92,74.94,394
,2018-08-08 01:30,8,74.93,74.97,74.83,74.92,335
,2018-08-08 02:00,8,74.9,74.99,74.86,74.88,358
,2018-08-08 02:30,8,74.89,75.09,74.89,75.03,459
,2018-08-08 03:00,8,75.03,75.06,74.92,75.03,1082
,2018-08-08 03:30,8,75.03,75.09,74.98,75.01,1600
,2018-08-08 04:00,8,75.02,75.12,74.96,75.06,1126
,2018-08-08 04:30,8,75.06,75.21,75.03,75.14,446
,2018-08-08 05:00,8,75.14,75.16,74.97,75,658
,2018-08-08 05:30,8,75.01,75.01,74.52,74.69,1218
,2018-08-08 06:00,8,74.68,74.9,74.65,74.87,445
,2018-08-08 06:30,8,74.87,74.92,74.48,74.52,1281
,2018-08-08 07:00,8,74.53,74.7,74.44,74.58,648
,2018-08-08 07:30,8,74.57,74.57,74.33,74.4,1143
,2018-08-08 08:00,8,74.39,74.39,74.23,74.31,1705
,2018-08-08 08:30,8,74.31,74.37,73.83,73.92,2008
,2018-08-08 09:00,8,73.91,74.01,73.83,73.99,1931
,2018-08-08 09:30,8,73.97,73.98,73.06,73.28,4950
,2018-08-08 10:00,8,73.27,73.29,72.67,72.69,5354
,2018-08-08 10:30,8,72.69,72.74,72.3,72.57,5596
,2018-08-08 11:00,8,72.58,72.61,72.17,72.3,1925
,2018-08-08 11:30,8,72.29,72.34,72.14,72.19,1586
,2018-08-08 12:00,8,72.19,72.39,72.02,72.14,2548
,2018-08-08 12:30,8,72.14,72.53,72.04,72.41,1316
,2018-08-08 13:00,8,72.4,72.72,72.33,72.66,4035
,2018-08-08 13:30,8,72.65,72.73,72.51,72.71,715
,2018-08-08 14:00,8,72.72,72.72,72.64,72.67,110
,2018-08-08 14:30,8,72.73,72.75,72.59,72.6,112
,2018-08-08 15:00,8,72.54,72.58,72.53,72.54,296
,2018-08-08 15:30,8,72.55,72.6,72.53,72.6,38
,2018-08-08 16:00,8,72.59,72.59,72.57,72.57,6
,2018-08-08 16:30,8,72.58,72.58,72.58,72.58,3
,2018-08-08 19:00,9,72.62,72.65,72.52,72.64,57
,2018-08-08 19:30,9,72.63,72.69,72.62,72.64,32
,2018-08-08 20:00,9,72.66,72.8,72.66,72.79,58
,2018-08-08 20:30,9,72.73,72.93,72.73,72.76,83
,2018-08-08 21:00,9,72.77,72.87,72.77,72.85,43
,2018-08-08 21:30,9,72.89,72.92,72.86,72.88,67
,2018-08-08 22:00,9,72.87,72.89,72.84,72.84,58
,2018-08-08 22:30,9,72.86,72.87,72.84,72.84,13
,2018-08-08 23:00,9,72.87,72.92,72.87,72.89,48
,2018-08-08 23:30,9,72.87,72.9,72.74,72.82,41
,2018-08-09 00:00,9,72.82,72.84,72.79,72.82,15
,2018-08-09 00:30,9,72.83,72.84,72.81,72.81,84
,2018-08-09 01:00,9,72.84,72.91,72.79,72.79,263
,2018-08-09 01:30,9,72.82,72.88,72.75,72.76,88
,2018-08-09 02:00,9,72.75,72.75,72.42,72.43,291
,2018-08-09 02:30,9,72.43,72.5,72.23,72.25,701
,2018-08-09 03:00,9,72.23,72.78,72.22,72.64,1021
,2018-08-09 03:30,9,72.65,72.87,72.59,72.84,826
,2018-08-09 04:00,9,72.87,72.93,72.76,72.8,490
,2018-08-09 04:30,9,72.79,72.8,72.45,72.67,688
,2018-08-09 05:00,9,72.66,72.79,72.5,72.65,582
,2018-08-09 05:30,9,72.65,72.73,72.57,72.72,464
,2018-08-09 06:00,9,72.72,72.86,72.62,72.69,471
,2018-08-09 06:30,9,72.68,72.76,72.58,72.7,368
,2018-08-09 07:00,9,72.71,72.81,72.61,72.77,401
,2018-08-09 07:30,9,72.77,73.13,72.74,73,951
,2018-08-09 08:00,9,72.97,73.01,72.65,72.88,2385
,2018-08-09 08:30,9,72.89,73.06,72.85,72.89,1416
,2018-08-09 09:00,9,72.9,73.19,72.72,73.16,1478
,2018-08-09 09:30,9,73.15,73.19,72.84,72.9,652
,2018-08-09 10:00,9,72.89,72.91,72.46,72.51,3508
,2018-08-09 10:30,9,72.5,72.6,72.4,72.59,1666
,2018-08-09 11:00,9,72.59,72.68,72.48,72.57,589
,2018-08-09 11:30,9,72.56,72.69,72.52,72.62,804
,2018-08-09 12:00,9,72.62,72.7,72.33,72.36,996
,2018-08-09 12:30,9,72.36,72.47,72.32,72.45,667
,2018-08-09 13:00,9,72.44,72.49,72.23,72.45,4898
,2018-08-09 13:30,9,72.44,72.51,72.4,72.42,582
,2018-08-09 14:00,9,72.41,72.43,72.35,72.35,231
,2018-08-09 14:30,9,72.34,72.35,72.25,72.29,161
,2018-08-09 15:00,9,72.32,72.34,72.29,72.32,64
,2018-08-09 15:30,9,72.3,72.35,72.26,72.27,154
,2018-08-09 16:00,9,72.27,72.32,72.25,72.32,8
,2018-08-09 16:30,9,72.31,72.38,72.23,72.38,68
,2018-08-09 19:00,10,72.3,72.3,72.22,72.26,17
,2018-08-09 19:30,10,72.24,72.24,72.11,72.15,72
,2018-08-09 20:00,10,72.14,72.25,72.14,72.24,70
,2018-08-09 20:30,10,72.25,72.44,72.24,72.44,174
,2018-08-09 21:00,10,72.44,72.51,72.4,72.42,246
,2018-08-09 21:30,10,72.44,72.51,72.43,72.46,187
,2018-08-09 22:00,10,72.46,72.48,72.35,72.44,267
,2018-08-09 22:30,10,72.43,72.47,72.43,72.47,14
,2018-08-09 23:00,10,72.51,72.56,72.5,72.51,64
,2018-08-09 23:30,10,72.52,72.52,72.47,72.47,19
,2018-08-10 00:00,10,72.47,72.47,72.37,72.37,81
,2018-08-10 00:30,10,72.35,72.35,72.22,72.29,360
,2018-08-10 01:00,10,72.27,72.27,72.13,72.27,267
,2018-08-10 01:30,10,72.27,72.29,72.19,72.19,134
,2018-08-10 02:00,10,72.17,72.18,71.75,71.95,1196
,2018-08-10 02:30,10,71.96,71.97,71.73,71.91,720
,2018-08-10 03:00,10,71.92,72.15,71.92,72.09,1364
,2018-08-10 03:30,10,72.08,72.33,72.04,72.14,2012
,2018-08-10 04:00,10,72.13,72.41,72.13,72.41,784
,2018-08-10 04:30,10,72.43,72.55,72.36,72.41,1104
,2018-08-10 05:00,10,72.43,72.54,72.34,72.5,702
,2018-08-10 05:30,10,72.51,72.64,72.46,72.61,730
,2018-08-10 06:00,10,72.63,72.69,72.52,72.61,579
,2018-08-10 06:30,10,72.59,72.82,72.58,72.78,819
,2018-08-10 07:00,10,72.77,72.95,72.72,72.85,535
,2018-08-10 07:30,10,72.86,72.89,72.63,72.66,1017
,2018-08-10 08:00,10,72.65,72.75,72.44,72.64,1492
,2018-08-10 08:30,10,72.64,72.88,72.53,72.79,1603
,2018-08-10 09:00,10,72.79,73.06,72.78,72.9,1880
,2018-08-10 09:30,10,72.93,73.43,72.93,73.38,2981
,2018-08-10 10:00,10,73.4,73.41,73.01,73.08,4945
,2018-08-10 10:30,10,73.07,73.19,72.95,73.15,1965
,2018-08-10 11:00,10,73.15,73.24,73.12,73.18,885
,2018-08-10 11:30,10,73.2,73.25,73.16,73.24,581
,2018-08-10 12:00,10,73.21,73.22,73.03,73.09,507
,2018-08-10 12:30,10,73.09,73.27,73.07,73.2,765
,2018-08-10 13:00,10,73.2,73.23,73,73.11,2136
,2018-08-10 13:30,10,73.1,73.2,73.07,73.1,538
,2018-08-10 14:00,10,73.09,73.14,73.03,73.14,84
,2018-08-10 14:30,10,73.1,73.2,73.08,73.19,200
,2018-08-10 15:00,10,73.19,73.22,73.19,73.21,71
,2018-08-10 15:30,10,73.24,73.27,73.22,73.26,76
,2018-08-10 16:00,10,73.27,73.3,73.27,73.29,12
,2018-08-12 17:00,13,73.3,73.3,72.99,73.18,191
,2018-08-12 17:30,13,73.17,73.22,73.17,73.2,30
,2018-08-12 18:00,13,73.3,73.3,73.25,73.25,4
,2018-08-12 18:30,13,73.3,73.3,73.21,73.22,6
,2018-08-12 19:00,13,73.21,73.21,73.11,73.12,9
,2018-08-12 19:30,13,73.1,73.21,73.1,73.18,20
,2018-08-12 20:00,13,73.1,73.11,73,73.01,70
,2018-08-12 20:30,13,73.01,73.04,72.96,72.96,55
,2018-08-12 21:00,13,72.97,73.04,72.91,73.01,125
,2018-08-12 21:30,13,72.99,72.99,72.93,72.95,116
,2018-08-12 22:00,13,72.93,72.93,72.83,72.88,177
,2018-08-12 22:30,13,72.88,72.95,72.88,72.94,25
,2018-08-12 23:00,13,72.93,72.93,72.86,72.86,145
,2018-08-12 23:30,13,72.87,72.87,72.81,72.82,60
,2018-08-13 00:00,13,72.84,72.98,72.84,72.98,51
,2018-08-13 00:30,13,72.91,72.93,72.91,72.93,26
,2018-08-13 01:00,13,72.89,73,72.86,72.93,146
,2018-08-13 01:30,13,72.95,73.02,72.85,72.85,121
,2018-08-13 02:00,13,72.84,72.96,72.83,72.85,183
,2018-08-13 02:30,13,72.84,72.89,72.73,72.79,672
,2018-08-13 03:00,13,72.8,73.05,72.71,73,1303
,2018-08-13 03:30,13,72.99,73.1,72.85,73.06,1946
,2018-08-13 04:00,13,73.06,73.26,73.03,73.21,467
,2018-08-13 04:30,13,73.24,73.36,73.12,73.31,815
,2018-08-13 05:00,13,73.3,73.3,72.99,73.1,539
,2018-08-13 05:30,13,73.11,73.16,72.9,72.92,327
,2018-08-13 06:00,13,72.92,73.04,72.87,73.02,446
,2018-08-13 06:30,13,73.01,73.11,72.94,73.09,242
,2018-08-13 07:00,13,73.1,73.26,73.03,73.24,454
,2018-08-13 07:30,13,73.22,73.22,73.02,73.04,296
,2018-08-13 08:00,13,73.04,73.11,72.92,72.99,814
,2018-08-13 08:30,13,73,73.03,72.75,72.79,1578
,2018-08-13 09:00,13,72.79,73.14,72.68,73.13,1479
,2018-08-13 09:30,13,73.15,73.19,72.8,73.05,1776
,2018-08-13 10:00,13,73.05,73.18,72.77,72.78,2272
,2018-08-13 10:30,13,72.77,72.8,71.75,71.76,7058
,2018-08-13 11:00,13,71.74,71.97,71.34,71.51,3188
,2018-08-13 11:30,13,71.51,71.85,71.44,71.64,1174
,2018-08-13 12:00,13,71.65,71.92,71.53,71.92,1081
,2018-08-13 12:30,13,71.91,72.05,71.76,72,624
,2018-08-13 13:00,13,71.99,73.04,71.99,73.02,3737
,2018-08-13 13:30,13,73.01,73.08,72.93,73.03,1250
,2018-08-13 14:00,13,73.02,73.06,72.98,73.06,244
,2018-08-13 14:30,13,73.07,73.08,73.03,73.05,128
,2018-08-13 15:00,13,73.07,73.08,73.02,73.06,122
,2018-08-13 15:30,13,73.08,73.12,73.07,73.09,59
,2018-08-13 16:00,13,73.11,73.11,73.06,73.06,10
,2018-08-13 16:30,13,73.06,73.13,73.06,73.13,6
,2018-08-13 19:00,14,73.13,73.13,73.06,73.08,64
,2018-08-13 19:30,14,73.11,73.15,73.07,73.15,46
,2018-08-13 20:00,14,73.16,73.2,73.15,73.15,94
,2018-08-13 20:30,14,73.15,73.25,73.11,73.2,64
,2018-08-13 21:00,14,73.19,73.21,73.15,73.21,32
,2018-08-13 21:30,14,73.22,73.22,73.22,73.22,2
,2018-08-13 22:00,14,73.19,73.19,73.14,73.14,64
,2018-08-13 22:30,14,73.16,73.16,73.11,73.12,100
,2018-08-13 23:00,14,73.1,73.12,73.09,73.1,17
,2018-08-13 23:30,14,73.12,73.13,73.11,73.12,51
,2018-08-14 00:00,14,73.12,73.12,73.08,73.1,26
,2018-08-14 00:30,14,73.08,73.1,73.06,73.08,33
,2018-08-14 01:00,14,73.11,73.13,73.1,73.1,62
,2018-08-14 01:30,14,73.1,73.14,73.05,73.14,346
,2018-08-14 02:00,14,73.15,73.52,73.14,73.51,781
,2018-08-14 02:30,14,73.51,73.62,73.39,73.4,871
,2018-08-14 03:00,14,73.38,73.62,73.34,73.57,1270
,2018-08-14 03:30,14,73.57,73.61,73.34,73.43,1598
,2018-08-14 04:00,14,73.42,73.62,73.37,73.59,705
,2018-08-14 04:30,14,73.62,73.67,73.55,73.57,349
,2018-08-14 05:00,14,73.57,73.62,73.46,73.58,290
,2018-08-14 05:30,14,73.59,73.66,73.52,73.62,522
,2018-08-14 06:00,14,73.63,73.83,73.59,73.82,721
,2018-08-14 06:30,14,73.81,74.06,73.74,73.92,1482
,2018-08-14 07:00,14,73.91,74.04,73.81,73.88,1239
,2018-08-14 07:30,14,73.88,73.95,73.77,73.95,649
,2018-08-14 08:00,14,73.98,74.25,73.93,74.2,2911
,2018-08-14 08:30,14,74.2,74.21,73.75,73.77,2472
,2018-08-14 09:00,14,73.79,73.88,73.5,73.79,2500
,2018-08-14 09:30,14,73.81,73.94,73.62,73.7,830
,2018-08-14 10:00,14,73.67,73.81,72.89,72.91,5551
,2018-08-14 10:30,14,72.91,73.13,72.83,73,3058
,2018-08-14 11:00,14,73.02,73.24,72.62,73.22,1829
,2018-08-14 11:30,14,73.24,73.26,72.89,72.89,572
,2018-08-14 12:00,14,72.92,73.13,72.73,73.03,569
,2018-08-14 12:30,14,73.03,73.25,72.95,73.09,740
,2018-08-14 13:00,14,73.06,73.11,72.74,72.76,1150
,2018-08-14 13:30,14,72.77,72.83,72.65,72.8,543
,2018-08-14 14:00,14,72.79,72.91,72.79,72.91,77
,2018-08-14 14:30,14,72.87,72.97,72.86,72.97,97
,2018-08-14 15:00,14,72.93,72.96,72.86,72.93,94
,2018-08-14 15:30,14,72.92,72.93,72.48,72.51,533
,2018-08-14 16:00,14,72.5,72.56,72.5,72.55,11
,2018-08-14 19:00,15,72.57,72.58,72.46,72.47,36
,2018-08-14 19:30,15,72.44,72.47,72.41,72.44,29
,2018-08-14 20:00,15,72.46,72.59,72.42,72.55,113
,2018-08-14 20:30,15,72.52,72.54,72.5,72.54,115
,2018-08-14 21:00,15,72.57,72.61,72.56,72.59,42
,2018-08-14 21:30,15,72.59,72.65,72.59,72.6,230
,2018-08-14 22:00,15,72.6,72.6,72.58,72.59,119
,2018-08-14 22:30,15,72.62,72.62,72.59,72.6,113
,2018-08-14 23:00,15,72.63,72.72,72.63,72.68,89
,2018-08-14 23:30,15,72.68,72.69,72.61,72.62,269
,2018-08-15 00:00,15,72.62,72.65,72.59,72.64,98
,2018-08-15 00:30,15,72.63,72.68,72.62,72.64,41
,2018-08-15 01:00,15,72.63,72.67,72.58,72.63,117
,2018-08-15 01:30,15,72.63,72.76,72.63,72.65,119
,2018-08-15 02:00,15,72.63,72.63,72.38,72.38,302
,2018-08-15 02:30,15,72.4,72.51,72.26,72.26,948
,2018-08-15 03:00,15,72.26,72.38,72.11,72.34,1557
,2018-08-15 03:30,15,72.34,72.44,72.15,72.2,2038
,2018-08-15 04:00,15,72.2,72.21,71.96,71.98,892
,2018-08-15 04:30,15,72,72.12,71.88,71.89,1387
,2018-08-15 05:00,15,71.89,72.2,71.89,72.12,517
,2018-08-15 05:30,15,72.13,72.3,72.06,72.13,766
,2018-08-15 06:00,15,72.15,72.24,72.04,72.23,593
,2018-08-15 06:30,15,72.24,72.38,72.22,72.35,619
,2018-08-15 07:00,15,72.35,72.37,72.19,72.22,541
,2018-08-15 07:30,15,72.23,72.33,72.19,72.33,219
,2018-08-15 08:00,15,72.31,72.41,72.03,72.04,2051
,2018-08-15 08:30,15,72.03,72.04,71.63,71.69,5378
,2018-08-15 09:00,15,71.66,71.8,71.53,71.7,2807
,2018-08-15 09:30,15,71.69,71.69,70.75,70.85,8296
,2018-08-15 10:00,15,70.83,71.06,70.67,70.73,5608
,2018-08-15 10:30,15,70.73,71.17,70.67,71.03,5210
,2018-08-15 11:00,15,71.01,71.1,70.84,70.98,1254
,2018-08-15 11:30,15,70.98,71.5,70.95,71.4,1819
,2018-08-15 12:00,15,71.37,71.49,71.18,71.4,746
,2018-08-15 12:30,15,71.43,71.67,71.34,71.37,2327
,2018-08-15 13:00,15,71.37,71.4,70.93,71.22,4158
,2018-08-15 13:30,15,71.2,71.3,71.13,71.14,1241
,2018-08-15 14:00,15,71.13,71.15,71.03,71.05,1041
,2018-08-15 14:30,15,71.06,71.1,71.01,71.03,251
,2018-08-15 15:00,15,71.03,71.12,71.02,71.11,136
,2018-08-15 15:30,15,71.1,71.13,71.07,71.1,97
,2018-08-15 16:00,15,71.1,71.1,71.1,71.1,17
,2018-08-15 16:30,15,71.15,71.16,71.15,71.16,6
,2018-08-15 19:00,16,71.03,71.08,70.78,70.87,186
,2018-08-15 19:30,16,70.84,70.95,70.73,70.92,80
,2018-08-15 20:00,16,70.94,71.19,70.91,71.14,175
,2018-08-15 20:30,16,71.14,71.52,71.14,71.4,269
,2018-08-15 21:00,16,71.4,71.61,71.37,71.52,241
,2018-08-15 21:30,16,71.5,71.52,71.35,71.44,149
,2018-08-15 22:00,16,71.42,71.42,71.18,71.23,593
,2018-08-15 22:30,16,71.22,71.3,71.22,71.28,213
,2018-08-15 23:00,16,71.28,71.35,71.27,71.35,119
,2018-08-15 23:30,16,71.36,71.45,71.34,71.35,209
,2018-08-16 00:00,16,71.35,71.43,71.32,71.43,72
,2018-08-16 00:30,16,71.45,71.57,71.45,71.49,97
,2018-08-16 01:00,16,71.48,71.5,71.29,71.36,122
,2018-08-16 01:30,16,71.35,71.48,71.35,71.4,269
,2018-08-16 02:00,16,71.42,71.49,71.29,71.44,632
,2018-08-16 02:30,16,71.42,71.46,71.23,71.32,1173
,2018-08-16 03:00,16,71.34,71.5,71.25,71.41,1676
,2018-08-16 03:30,16,71.4,71.42,71.13,71.22,2524
,2018-08-16 04:00,16,71.21,71.34,70.95,71.22,1092
,2018-08-16 04:30,16,71.24,71.36,71.2,71.29,769
,2018-08-16 05:00,16,71.29,71.39,71.15,71.2,706
,2018-08-16 05:30,16,71.23,71.41,71.16,71.23,537
,2018-08-16 06:00,16,71.26,71.41,71.18,71.41,750
,2018-08-16 06:30,16,71.41,71.51,71.36,71.38,1751
,2018-08-16 07:00,16,71.37,71.55,71.37,71.44,597
,2018-08-16 07:30,16,71.44,71.74,71.41,71.57,1695
,2018-08-16 08:00,16,71.57,71.57,71.24,71.28,1428
,2018-08-16 08:30,16,71.28,71.54,71.13,71.48,2289
,2018-08-16 09:00,16,71.48,71.55,71.06,71.13,1639
,2018-08-16 09:30,16,71.13,71.37,71.03,71.05,1563
,2018-08-16 10:00,16,71.05,71.54,70.99,71.51,4132
,2018-08-16 10:30,16,71.52,71.55,71.36,71.46,3697
,2018-08-16 11:00,16,71.47,71.69,71.4,71.6,1505
,2018-08-16 11:30,16,71.6,71.6,71.41,71.52,735
,2018-08-16 12:00,16,71.53,71.77,71.52,71.67,1605
,2018-08-16 12:30,16,71.68,71.68,71.46,71.54,1072
,2018-08-16 13:00,16,71.55,71.83,71.5,71.74,1998
,2018-08-16 13:30,16,71.74,71.77,71.64,71.66,765
,2018-08-16 14:00,16,71.67,71.74,71.66,71.73,328
,2018-08-16 14:30,16,71.72,71.72,71.64,71.65,409
,2018-08-16 15:00,16,71.65,71.68,71.64,71.66,32
,2018-08-16 15:30,16,71.67,71.73,71.67,71.68,74
,2018-08-16 16:00,16,71.65,71.66,71.63,71.66,10
,2018-08-16 19:00,17,71.67,71.69,71.57,71.64,33
,2018-08-16 19:30,17,71.6,71.71,71.6,71.67,8
,2018-08-16 20:00,17,71.69,71.75,71.66,71.69,66
,2018-08-16 20:30,17,71.68,71.68,71.62,71.64,28
,2018-08-16 21:00,17,71.64,71.72,71.63,71.72,141
,2018-08-16 21:30,17,71.69,71.71,71.63,71.63,118
,2018-08-16 22:00,17,71.65,71.71,71.64,71.71,28
,2018-08-16 22:30,17,71.67,71.72,71.67,71.71,17
,2018-08-16 23:00,17,71.72,71.73,71.71,71.71,16
,2018-08-16 23:30,17,71.7,71.75,71.68,71.68,94
,2018-08-17 00:00,17,71.69,71.69,71.65,71.66,11
,2018-08-17 00:30,17,71.67,71.68,71.64,71.68,40
,2018-08-17 01:00,17,71.72,71.72,71.62,71.62,54
,2018-08-17 01:30,17,71.61,71.68,71.58,71.66,113
,2018-08-17 02:00,17,71.67,71.8,71.67,71.74,275
,2018-08-17 02:30,17,71.73,71.91,71.72,71.87,523
,2018-08-17 03:00,17,71.88,72.08,71.88,72.06,2899
,2018-08-17 03:30,17,72.06,72.19,71.99,72.03,1957
,2018-08-17 04:00,17,72.04,72.13,71.91,72.12,1120
,2018-08-17 04:30,17,72.11,72.15,71.95,72.02,1192
,2018-08-17 05:00,17,72.02,72.37,71.94,72.28,1852
,2018-08-17 05:30,17,72.3,72.54,72.22,72.5,1700
,2018-08-17 06:00,17,72.49,72.57,72.31,72.34,1078
,2018-08-17 06:30,17,72.34,72.43,72.26,72.32,473
,2018-08-17 07:00,17,72.32,72.7,72.28,72.6,1970
,2018-08-17 07:30,17,72.63,72.75,72.56,72.71,1133
,2018-08-17 08:00,17,72.69,72.75,72.52,72.72,1045
,2018-08-17 08:30,17,72.7,72.74,72.5,72.55,1508
,2018-08-17 09:00,17,72.56,72.56,72.2,72.24,1037
,2018-08-17 09:30,17,72.26,72.27,71.97,72.23,2415
,2018-08-17 10:00,17,72.25,72.26,71.95,72.12,3391
,2018-08-17 10:30,17,72.11,72.15,71.93,72.06,1668
,2018-08-17 11:00,17,72.07,72.08,71.98,72.05,902
,2018-08-17 11:30,17,72.04,72.05,71.73,71.75,1303
,2018-08-17 12:00,17,71.74,71.83,71.68,71.74,736
,2018-08-17 12:30,17,71.75,71.98,71.73,71.98,610
,2018-08-17 13:00,17,71.96,72.26,71.92,72.06,3281
,2018-08-17 13:30,17,72.06,72.21,72.03,72.13,763
,2018-08-17 14:00,17,72.12,72.12,72.06,72.07,193
,2018-08-17 14:30,17,72.06,72.06,71.96,71.97,197
,2018-08-17 15:00,17,71.97,72.03,71.95,71.98,129
,2018-08-17 15:30,17,71.99,72.07,71.97,72.05,43
,2018-08-17 16:30,17,72.03,72.03,72.03,72.03,1
,2018-08-19 17:00,20,72.06,72.06,71.91,71.95,22
,2018-08-19 17:30,20,71.96,72,71.95,72,22
,2018-08-19 18:00,20,71.93,71.93,71.9,71.93,52
,2018-08-19 18:30,20,71.86,71.91,71.86,71.87,10
,2018-08-19 19:00,20,71.93,72.03,71.93,72.03,15
,2018-08-19 19:30,20,72.01,72.06,72,72,22
,2018-08-19 20:00,20,72.02,72.02,71.85,71.89,223
,2018-08-19 20:30,20,71.88,71.9,71.79,71.85,248
,2018-08-19 21:00,20,71.86,71.87,71.83,71.85,47
,2018-08-19 21:30,20,71.87,71.89,71.77,71.79,74
,2018-08-19 22:00,20,71.79,71.79,71.66,71.67,253
,2018-08-19 22:30,20,71.7,71.82,71.7,71.82,46
,2018-08-19 23:00,20,71.83,71.84,71.8,71.82,15
,2018-08-19 23:30,20,71.82,71.83,71.81,71.81,23
,2018-08-20 00:00,20,71.81,71.83,71.81,71.82,22
,2018-08-20 00:30,20,71.83,71.84,71.79,71.84,103
,2018-08-20 01:00,20,71.9,71.99,71.89,71.89,143
,2018-08-20 01:30,20,71.91,72.14,71.91,72.02,435
,2018-08-20 02:00,20,71.99,72.15,71.96,72.02,223
,2018-08-20 02:30,20,72.02,72.3,71.97,72.25,947
,2018-08-20 03:00,20,72.26,72.49,72.26,72.45,1703
,2018-08-20 03:30,20,72.45,72.61,72.37,72.41,2602
,2018-08-20 04:00,20,72.43,72.44,72.3,72.35,1105
,2018-08-20 04:30,20,72.35,72.43,72.27,72.34,580
,2018-08-20 05:00,20,72.3,72.38,72.07,72.08,873
,2018-08-20 05:30,20,72.07,72.24,72.02,72.19,872
,2018-08-20 06:00,20,72.19,72.41,72.08,72.3,583
,2018-08-20 06:30,20,72.31,72.47,72.3,72.41,286
,2018-08-20 07:00,20,72.4,72.49,72.1,72.19,739
,2018-08-20 07:30,20,72.17,72.21,72.04,72.15,679
,2018-08-20 08:00,20,72.12,72.32,72.05,72.22,1364
,2018-08-20 08:30,20,72.22,72.55,72.12,72.53,2469
,2018-08-20 09:00,20,72.51,72.96,72.48,72.95,3092
,2018-08-20 09:30,20,72.95,72.96,72.42,72.58,3457
,2018-08-20 10:00,20,72.6,72.63,72.22,72.29,4626
,2018-08-20 10:30,20,72.3,72.45,72.2,72.38,2244
,2018-08-20 11:00,20,72.35,72.58,72.35,72.51,1210
,2018-08-20 11:30,20,72.5,72.75,72.49,72.74,1059
,2018-08-20 12:00,20,72.74,72.76,72.18,72.58,3000
,2018-08-20 12:30,20,72.57,72.74,72.55,72.7,1094
,2018-08-20 13:00,20,72.7,72.72,72.38,72.66,4640
,2018-08-20 13:30,20,72.65,72.71,72.39,72.49,1750
,2018-08-20 14:00,20,72.51,72.54,72.48,72.49,122
,2018-08-20 14:30,20,72.5,72.55,72.49,72.52,160
,2018-08-20 15:00,20,72.53,72.56,72.49,72.56,38
,2018-08-20 15:30,20,72.55,72.58,72.53,72.54,120
,2018-08-20 16:00,20,72.44,72.44,72.43,72.43,30
,2018-08-20 16:30,20,72.44,72.44,72.44,72.44,1
,2018-08-20 19:00,21,72.52,72.54,72.45,72.52,41
,2018-08-20 19:30,21,72.52,72.68,72.5,72.64,179
,2018-08-20 20:00,21,72.65,72.71,72.45,72.49,346
,2018-08-20 20:30,21,72.49,72.51,72.44,72.46,130
,2018-08-20 21:00,21,72.44,72.48,72.42,72.43,55
,2018-08-20 21:30,21,72.45,72.55,72.45,72.55,42
,2018-08-20 22:00,21,72.54,72.54,72.48,72.5,112
,2018-08-20 22:30,21,72.49,72.56,72.49,72.56,137
,2018-08-20 23:00,21,72.56,72.58,72.53,72.55,45
,2018-08-20 23:30,21,72.56,72.59,72.56,72.59,85
,2018-08-21 00:00,21,72.59,72.6,72.55,72.59,33
,2018-08-21 00:30,21,72.6,72.68,72.6,72.62,93
,2018-08-21 01:00,21,72.63,72.66,72.57,72.59,70
,2018-08-21 01:30,21,72.58,72.58,72.44,72.45,255
,2018-08-21 02:00,21,72.42,72.65,72.39,72.51,512
,2018-08-21 02:30,21,72.52,72.68,72.49,72.6,983
,2018-08-21 03:00,21,72.6,72.81,72.58,72.76,3066
,2018-08-21 03:30,21,72.75,72.75,72.58,72.6,2110
,2018-08-21 04:00,21,72.6,72.64,72.46,72.54,1927
,2018-08-21 04:30,21,72.54,72.63,72.52,72.59,1026
,2018-08-21 05:00,21,72.58,72.68,72.57,72.65,1482
,2018-08-21 05:30,21,72.65,72.78,72.64,72.65,678
,2018-08-21 06:00,21,72.65,72.8,72.63,72.75,1037
,2018-08-21 06:30,21,72.75,72.92,72.7,72.89,987
,2018-08-21 07:00,21,72.9,73.04,72.84,72.94,1594
,2018-08-21 07:30,21,72.94,72.98,72.88,72.94,1028
,2018-08-21 08:00,21,72.93,73.22,72.92,73.19,3810
,2018-08-21 08:30,21,73.18,73.26,73.04,73.15,4913
,2018-08-21 09:00,21,73.15,73.2,72.92,72.95,2218
,2018-08-21 09:30,21,72.96,73.08,72.91,73.08,927
,2018-08-21 10:00,21,73.08,73.08,72.77,72.81,3035
,2018-08-21 10:30,21,72.82,72.99,72.7,72.98,1925
,2018-08-21 11:00,21,72.96,73.08,72.9,72.98,1619
,2018-08-21 11:30,21,72.99,73.01,72.82,72.89,854
,2018-08-21 12:00,21,72.9,73.05,72.89,72.98,1268
,2018-08-21 12:30,21,72.99,73.09,72.9,72.96,1036
,2018-08-21 13:00,21,72.97,73.04,72.88,72.9,5343
,2018-08-21 13:30,21,72.89,72.94,72.74,72.74,1235
,2018-08-21 14:00,21,72.74,72.83,72.69,72.72,390
,2018-08-21 14:30,21,72.71,72.82,72.68,72.82,262
,2018-08-21 15:00,21,72.81,72.82,72.75,72.81,123
,2018-08-21 15:30,21,72.85,73.09,72.85,73.03,398
,2018-08-21 16:00,21,73.05,73.05,73.02,73.04,19
,2018-08-21 16:30,21,73.1,73.1,73.07,73.07,15
,2018-08-21 19:00,22,73.05,73.07,72.97,73.04,84
,2018-08-21 19:30,22,73.06,73.08,73.05,73.06,21
,2018-08-21 20:00,22,73.08,73.13,73.04,73.07,128
,2018-08-21 20:30,22,73.06,73.07,73,73.06,64
,2018-08-21 21:00,22,73.06,73.12,73.06,73.11,134
,2018-08-21 21:30,22,73.1,73.15,73.04,73.04,117
,2018-08-21 22:00,22,73.05,73.19,73.05,73.07,884
,2018-08-21 22:30,22,73.08,73.11,73.07,73.1,97
,2018-08-21 23:00,22,73.09,73.1,73.09,73.09,20
,2018-08-21 23:30,22,73.1,73.17,73.1,73.17,51
,2018-08-22 00:00,22,73.16,73.16,73.11,73.14,106
,2018-08-22 00:30,22,73.14,73.17,73.12,73.16,76
,2018-08-22 01:00,22,73.17,73.18,73.08,73.12,161
,2018-08-22 01:30,22,73.11,73.29,73.11,73.28,206
,2018-08-22 02:00,22,73.26,73.4,73.26,73.38,1201
,2018-08-22 02:30,22,73.37,73.42,73.33,73.33,1449
,2018-08-22 03:00,22,73.34,73.6,73.34,73.52,1950
,2018-08-22 03:30,22,73.51,73.67,73.5,73.6,1965
,2018-08-22 04:00,22,73.59,73.67,73.51,73.65,1711
,2018-08-22 04:30,22,73.66,74.01,73.66,73.96,5333
,2018-08-22 05:00,22,73.96,73.98,73.88,73.9,1501
,2018-08-22 05:30,22,73.89,74.19,73.89,74.16,2419
,2018-08-22 06:00,22,74.17,74.26,74.07,74.26,1208
,2018-08-22 06:30,22,74.25,74.45,74.1,74.14,4625
,2018-08-22 07:00,22,74.15,74.23,73.97,74.12,1549
,2018-08-22 07:30,22,74.13,74.24,74.09,74.14,981
,2018-08-22 08:00,22,74.15,74.4,74.14,74.4,1792
,2018-08-22 08:30,22,74.39,74.5,74.33,74.4,3596
,2018-08-22 09:00,22,74.4,74.52,74.23,74.37,3847
,2018-08-22 09:30,22,74.35,74.75,73.86,74.4,7525
,2018-08-22 10:00,22,74.4,74.7,74.28,74.51,5430
,2018-08-22 10:30,22,74.51,74.84,74.26,74.83,6805
,2018-08-22 11:00,22,74.83,75.05,74.81,75,5085
,2018-08-22 11:30,22,75.01,75.03,74.82,74.89,2239
,2018-08-22 12:00,22,74.89,75.09,74.89,75.02,2017
,2018-08-22 12:30,22,75.02,75.27,75.01,75.25,4330
,2018-08-22 13:00,22,75.25,75.29,75.02,75.07,5734
,2018-08-22 13:30,22,75.07,75.13,74.99,75.06,1491
,2018-08-22 14:00,22,75.08,75.17,74.99,75.15,640
,2018-08-22 14:30,22,75.14,75.14,75,75.01,358
,2018-08-22 15:00,22,75.02,75.03,74.98,75.03,55
,2018-08-22 15:30,22,75.04,75.21,75.02,75.2,145
,2018-08-22 16:00,22,75.19,75.27,75.19,75.27,70
,2018-08-22 16:30,22,75.2,75.24,75.19,75.24,7
,2018-08-22 19:00,23,75.07,75.1,75.02,75.07,101
,2018-08-22 19:30,23,75.07,75.07,74.95,74.96,88
,2018-08-22 20:00,23,74.96,74.99,74.93,74.98,63
,2018-08-22 20:30,23,75,75.01,74.89,74.93,147
,2018-08-22 21:00,23,74.95,74.97,74.86,74.89,142
,2018-08-22 21:30,23,74.9,75.18,74.88,75.05,1278
,2018-08-22 22:00,23,75.05,75.06,74.94,74.94,124
,2018-08-22 22:30,23,74.95,74.97,74.94,74.95,53
,2018-08-22 23:00,23,74.95,74.95,74.91,74.92,40
,2018-08-22 23:30,23,74.92,74.92,74.89,74.92,20
,2018-08-23 00:00,23,74.9,74.9,74.87,74.9,72
,2018-08-23 00:30,23,74.88,74.95,74.87,74.89,99
,2018-08-23 01:00,23,74.92,74.94,74.86,74.86,81
,2018-08-23 01:30,23,74.86,74.89,74.75,74.78,658
,2018-08-23 02:00,23,74.79,74.89,74.7,74.8,1182
,2018-08-23 02:30,23,74.81,74.85,74.69,74.77,1583
,2018-08-23 03:00,23,74.77,74.91,74.71,74.79,2229
,2018-08-23 03:30,23,74.77,74.87,74.64,74.87,2499
,2018-08-23 04:00,23,74.87,74.93,74.78,74.84,1748
,2018-08-23 04:30,23,74.83,74.85,74.7,74.72,1381
,2018-08-23 05:00,23,74.73,74.88,74.71,74.84,1071
,2018-08-23 05:30,23,74.84,75.09,74.83,75.06,1449
,2018-08-23 06:00,23,75.05,75.18,74.86,74.9,2182
,2018-08-23 06:30,23,74.91,75.15,74.91,75.15,1908
,2018-08-23 07:00,23,75.15,75.15,74.94,74.96,1233
,2018-08-23 07:30,23,74.94,74.97,74.76,74.77,1484
,2018-08-23 08:00,23,74.79,74.81,74.65,74.8,2194
,2018-08-23 08:30,23,74.79,74.88,74.58,74.73,2472
,2018-08-23 09:00,23,74.73,74.92,74.68,74.71,2748
,2018-08-23 09:30,23,74.72,75.16,74.72,75.04,2952
,2018-08-23 10:00,23,75.05,75.16,74.91,75.01,4304
,2018-08-23 10:30,23,75.01,75.03,74.79,74.93,3621
,2018-08-23 11:00,23,74.92,75.08,74.91,75.05,1268
,2018-08-23 11:30,23,75.05,75.1,75.01,75.03,914
,2018-08-23 12:00,23,75.04,75.07,74.98,75.06,667
,2018-08-23 12:30,23,75.06,75.09,75,75.05,755
,2018-08-23 13:00,23,75.05,75.14,74.95,75.1,4992
,2018-08-23 13:30,23,75.1,75.13,75.07,75.11,563
,2018-08-23 14:00,23,75.11,75.13,75.09,75.12,81
,2018-08-23 14:30,23,75.13,75.17,75.12,75.16,318
,2018-08-23 15:00,23,75.15,75.18,75.07,75.13,221
,2018-08-23 15:30,23,75.13,75.15,75.11,75.11,42
,2018-08-23 16:00,23,75.12,75.13,75.08,75.13,112
,2018-08-23 16:30,23,75.07,75.07,75.07,75.07,16
,2018-08-23 19:00,24,75.13,75.15,75.06,75.11,69
,2018-08-23 19:30,24,75.14,75.2,75.09,75.14,55
,2018-08-23 20:00,24,75.18,75.37,75.16,75.36,293
,2018-08-23 20:30,24,75.35,75.35,75.24,75.26,102
,2018-08-23 21:00,24,75.23,75.33,75.19,75.33,168
,2018-08-23 21:30,24,75.33,75.42,75.27,75.41,315
,2018-08-23 22:00,24,75.43,75.43,75.36,75.37,58
,2018-08-23 22:30,24,75.38,75.46,75.37,75.44,239
,2018-08-23 23:00,24,75.45,75.47,75.42,75.43,20
,2018-08-23 23:30,24,75.47,75.55,75.46,75.53,146
,2018-08-24 00:00,24,75.55,75.56,75.52,75.52,35
,2018-08-24 00:30,24,75.55,75.56,75.48,75.5,102
,2018-08-24 01:00,24,75.48,75.54,75.47,75.54,141
,2018-08-24 01:30,24,75.53,75.57,75.47,75.51,320
,2018-08-24 02:00,24,75.52,75.69,75.51,75.61,1131
,2018-08-24 02:30,24,75.62,75.78,75.56,75.71,1686
,2018-08-24 03:00,24,75.7,75.85,75.67,75.74,1462
,2018-08-24 03:30,24,75.72,75.73,75.55,75.68,3088
,2018-08-24 04:00,24,75.68,75.75,75.61,75.63,1666
,2018-08-24 04:30,24,75.64,75.75,75.62,75.74,1353
,2018-08-24 05:00,24,75.75,76.06,75.74,76.05,3623
,2018-08-24 05:30,24,76.04,76.18,75.96,75.99,2418
,2018-08-24 06:00,24,75.98,76.06,75.87,75.94,1895
,2018-08-24 06:30,24,75.93,75.98,75.84,75.9,1403
,2018-08-24 07:00,24,75.91,75.91,75.77,75.9,1204
,2018-08-24 07:30,24,75.9,75.96,75.81,75.94,1119
,2018-08-24 08:00,24,75.94,76.46,75.94,76.37,8668
,2018-08-24 08:30,24,76.37,76.74,76.27,76.38,10442
,2018-08-24 09:00,24,76.38,76.61,76.28,76.37,5169
,2018-08-24 09:30,24,76.38,76.61,76.38,76.58,2533
,2018-08-24 10:00,24,76.57,76.7,76.38,76.48,7510
,2018-08-24 10:30,24,76.47,76.6,76.34,76.45,4194
,2018-08-24 11:00,24,76.47,76.55,76.38,76.47,1771
,2018-08-24 11:30,24,76.46,76.47,76.3,76.35,1730
,2018-08-24 12:00,24,76.34,76.47,76.16,76.23,2385
,2018-08-24 12:30,24,76.23,76.28,75.63,76.07,3615
,2018-08-24 13:00,24,76.07,76.22,75.94,76.11,5171
,2018-08-24 13:30,24,76.1,76.13,75.83,75.88,2093
,2018-08-24 14:00,24,75.88,75.91,75.64,75.88,1726
,2018-08-24 14:30,24,75.88,75.96,75.88,75.96,207
,2018-08-24 15:00,24,75.94,76.02,75.91,75.94,417
,2018-08-24 15:30,24,75.95,76.01,75.92,75.96,61
,2018-08-24 16:00,24,75.91,75.91,75.91,75.91,1
,2018-08-24 16:30,24,75.81,75.81,75.75,75.75,30
,2018-08-26 17:00,27,75.83,76,75.83,75.96,53
,2018-08-26 17:30,27,75.97,76,75.97,75.99,16
,2018-08-26 18:00,27,75.99,75.99,75.94,75.94,14
,2018-08-26 18:30,27,75.95,76,75.93,75.99,55
,2018-08-26 19:00,27,75.99,76.04,75.95,75.95,140
,2018-08-26 19:30,27,75.94,76.01,75.93,76.01,78
,2018-08-26 20:00,27,76.03,76.13,76.03,76.06,295
,2018-08-26 20:30,27,76.05,76.08,75.99,76.06,242
,2018-08-26 21:00,27,76.07,76.1,76.06,76.07,156
,2018-08-26 21:30,27,76.06,76.06,76.02,76.03,274
,2018-08-26 22:00,27,76.04,76.1,76.04,76.09,189
,2018-08-26 22:30,27,76.1,76.11,76.07,76.09,91
,2018-08-26 23:00,27,76.09,76.11,76.09,76.11,56
,2018-08-26 23:30,27,76.12,76.15,76.09,76.14,130
,2018-08-27 00:00,27,76.14,76.19,76.12,76.18,136
,2018-08-27 00:30,27,76.17,76.19,76.15,76.18,88
,2018-08-27 01:00,27,76.18,76.25,76.03,76.04,368
,2018-08-27 01:30,27,76.06,76.08,75.94,76.02,362
,2018-08-27 02:00,27,76.01,76.1,75.99,76.04,762
,2018-08-27 02:30,27,76.06,76.18,76.03,76.04,727
,2018-08-27 03:00,27,76.05,76.07,75.91,75.93,1786
,2018-08-27 03:30,27,75.94,76.02,75.83,75.93,2526
,2018-08-27 04:00,27,75.92,76,75.8,75.86,1652
,2018-08-27 04:30,27,75.86,75.86,75.71,75.8,1054
,2018-08-27 05:00,27,75.82,75.92,75.81,75.86,609
,2018-08-27 05:30,27,75.86,75.91,75.72,75.74,511
,2018-08-27 06:00,27,75.74,75.99,75.74,75.99,649
,2018-08-27 06:30,27,76,76.19,75.95,76.16,889
,2018-08-27 07:00,27,76.17,76.36,76.14,76.29,1859
,2018-08-27 07:30,27,76.29,76.3,76.21,76.28,883
,2018-08-27 08:00,27,76.27,76.45,76.13,76.43,1898
,2018-08-27 08:30,27,76.42,76.48,76.3,76.42,2406
,2018-08-27 09:00,27,76.42,76.46,76.16,76.34,3000
,2018-08-27 09:30,27,76.35,76.38,76.22,76.35,1716
,2018-08-27 10:00,27,76.35,76.44,76.13,76.13,2874
,2018-08-27 10:30,27,76.13,76.28,76.02,76.27,2490
,2018-08-27 11:00,27,76.26,76.31,76.15,76.24,1253
,2018-08-27 11:30,27,76.24,76.35,76.21,76.32,736
,2018-08-27 12:00,27,76.32,76.43,76.31,76.37,870
,2018-08-27 12:30,27,76.37,76.5,76.35,76.42,1855
,2018-08-27 13:00,27,76.43,76.59,76.42,76.47,3762
,2018-08-27 13:30,27,76.47,76.52,76.43,76.51,752
,2018-08-27 14:00,27,76.51,76.56,76.49,76.56,216
,2018-08-27 14:30,27,76.54,76.62,76.53,76.62,351
,2018-08-27 15:00,27,76.61,76.64,76.6,76.61,81
,2018-08-27 15:30,27,76.62,76.63,76.58,76.6,226
,2018-08-27 16:00,27,76.59,76.59,76.59,76.59,1
,2018-08-27 16:30,27,76.57,76.57,76.56,76.56,4
,2018-08-27 19:00,28,76.64,76.82,76.62,76.76,393
,2018-08-27 19:30,28,76.77,76.8,76.73,76.74,78
,2018-08-27 20:00,28,76.73,76.73,76.65,76.65,288
,2018-08-27 20:30,28,76.65,76.7,76.59,76.64,114
,2018-08-27 21:00,28,76.66,76.68,76.62,76.65,131
,2018-08-27 21:30,28,76.65,76.65,76.5,76.5,355
,2018-08-27 22:00,28,76.51,76.55,76.44,76.46,555
,2018-08-27 22:30,28,76.46,76.5,76.43,76.49,176
,2018-08-27 23:00,28,76.49,76.5,76.47,76.47,35
,2018-08-27 23:30,28,76.48,76.5,76.48,76.48,122
,2018-08-28 00:00,28,76.47,76.48,76.42,76.47,182
,2018-08-28 00:30,28,76.46,76.5,76.46,76.47,122
,2018-08-28 01:00,28,76.46,76.47,76.39,76.4,351
,2018-08-28 01:30,28,76.39,76.55,76.31,76.54,980
,2018-08-28 02:00,28,76.54,76.6,76.46,76.54,1207
,2018-08-28 02:30,28,76.54,76.65,76.46,76.62,1475
,2018-08-28 03:00,28,76.62,76.89,76.54,76.75,5021
,2018-08-28 03:30,28,76.75,76.93,76.71,76.85,4270
,2018-08-28 04:00,28,76.86,77,76.86,77,3241
,2018-08-28 04:30,28,77,77.13,76.86,77.04,3038
,2018-08-28 05:00,28,77.04,77.09,76.93,76.97,2487
,2018-08-28 05:30,28,76.97,76.98,76.7,76.73,1746
,2018-08-28 06:00,28,76.75,76.98,76.73,76.88,1549
,2018-08-28 06:30,28,76.88,76.97,76.76,76.95,944
,2018-08-28 07:00,28,76.95,77.05,76.9,77.05,1425
,2018-08-28 07:30,28,77.04,77.24,76.99,77.04,3747
,2018-08-28 08:00,28,77.05,77.15,76.93,77.07,3802
,2018-08-28 08:30,28,77.08,77.09,76.85,76.87,4199
,2018-08-28 09:00,28,76.86,76.91,76.56,76.57,6628
,2018-08-28 09:30,28,76.57,76.76,76.47,76.61,4271
,2018-08-28 10:00,28,76.62,76.85,76.44,76.83,7334
,2018-08-28 10:30,28,76.83,76.87,76.48,76.62,5032
,2018-08-28 11:00,28,76.62,76.69,76.13,76.24,5325
,2018-08-28 11:30,28,76.24,76.28,76.11,76.18,2645
,2018-08-28 12:00,28,76.18,76.28,76.12,76.18,1909
,2018-08-28 12:30,28,76.18,76.37,76.06,76.32,3374
,2018-08-28 13:00,28,76.32,76.39,76.13,76.29,5577
,2018-08-28 13:30,28,76.29,76.34,76.27,76.3,1173
,2018-08-28 14:00,28,76.3,76.39,76.26,76.33,822
,2018-08-28 14:30,28,76.33,76.35,76.31,76.32,1060
,2018-08-28 15:00,28,76.32,76.44,76.31,76.41,829
,2018-08-28 15:30,28,76.4,76.41,76.24,76.25,341
,2018-08-28 16:00,28,76.26,76.27,76.24,76.24,21
,2018-08-28 16:30,28,76.26,76.27,76.26,76.27,5
,2018-08-28 19:00,29,76.34,76.45,76.33,76.36,377
,2018-08-28 19:30,29,76.35,76.38,76.29,76.29,181
,2018-08-28 20:00,29,76.32,76.33,76.2,76.26,261
,2018-08-28 20:30,29,76.25,76.27,76.19,76.23,216
,2018-08-28 21:00,29,76.22,76.34,76.22,76.34,259
,2018-08-28 21:30,29,76.34,76.37,76.31,76.35,298
,2018-08-28 22:00,29,76.34,76.35,76.3,76.33,194
,2018-08-28 22:30,29,76.32,76.33,76.28,76.33,160
,2018-08-28 23:00,29,76.33,76.33,76.26,76.28,52
,2018-08-28 23:30,29,76.28,76.31,76.27,76.29,96
,2018-08-29 00:00,29,76.29,76.3,76.22,76.27,212
,2018-08-29 00:30,29,76.27,76.3,76.16,76.22,173
,2018-08-29 01:00,29,76.22,76.25,76.11,76.13,733
,2018-08-29 01:30,29,76.13,76.13,76.01,76.04,1690
,2018-08-29 02:00,29,76.03,76.34,76.03,76.2,1607
,2018-08-29 02:30,29,76.21,76.24,76.07,76.11,1694
,2018-08-29 03:00,29,76.11,76.22,76.09,76.15,3420
,2018-08-29 03:30,29,76.14,76.34,76.12,76.31,4800
,2018-08-29 04:00,29,76.3,76.5,76.25,76.48,3047
,2018-08-29 04:30,29,76.49,76.5,76.35,76.4,2120
,2018-08-29 05:00,29,76.4,76.49,76.37,76.41,1381
,2018-08-29 05:30,29,76.41,76.52,76.39,76.48,2080
,2018-08-29 06:00,29,76.48,76.58,76.41,76.56,2170
,2018-08-29 06:30,29,76.56,76.72,76.52,76.69,2750
,2018-08-29 07:00,29,76.7,76.8,76.6,76.78,1998
,2018-08-29 07:30,29,76.79,76.9,76.64,76.9,3479
,2018-08-29 08:00,29,76.89,76.93,76.69,76.75,4487
,2018-08-29 08:30,29,76.75,76.89,76.68,76.83,3285
,2018-08-29 09:00,29,76.83,76.86,76.49,76.64,6611
,2018-08-29 09:30,29,76.65,77.08,76.42,76.53,15506
,2018-08-29 10:00,29,76.54,76.95,76.51,76.73,10347
,2018-08-29 10:30,29,76.74,76.99,76.7,76.96,6715
,2018-08-29 11:00,29,76.96,77.11,76.95,77.05,5494
,2018-08-29 11:30,29,77.04,77.22,76.94,77.18,3435
,2018-08-29 12:00,29,77.19,77.74,77.18,77.58,10082
,2018-08-29 12:30,29,77.58,77.62,77.46,77.58,5510
,2018-08-29 13:00,29,77.58,77.62,77.37,77.49,7025
,2018-08-29 13:30,29,77.47,77.54,77.46,77.49,2295
,2018-08-29 14:00,29,77.5,77.61,77.47,77.61,1068
,2018-08-29 14:30,29,77.6,77.71,77.6,77.7,871
,2018-08-29 15:00,29,77.7,77.75,77.67,77.7,321
,2018-08-29 15:30,29,77.72,77.73,77.66,77.7,246
,2018-08-29 16:00,29,77.63,77.71,77.63,77.71,14
,2018-08-29 16:30,29,77.7,77.71,77.6,77.69,9
,2018-08-29 19:00,30,77.65,77.66,77.57,77.58,319
,2018-08-29 19:30,30,77.58,77.63,77.54,77.63,176
,2018-08-29 20:00,30,77.63,77.66,77.52,77.59,514
,2018-08-29 20:30,30,77.56,77.6,77.51,77.59,389
,2018-08-29 21:00,30,77.6,77.63,77.52,77.58,223
,2018-08-29 21:30,30,77.56,77.61,77.52,77.56,399
,2018-08-29 22:00,30,77.56,77.64,77.53,77.53,442
,2018-08-29 22:30,30,77.53,77.6,77.53,77.6,140
,2018-08-29 23:00,30,77.61,77.65,77.58,77.62,295
,2018-08-29 23:30,30,77.62,77.66,77.6,77.61,132
,2018-08-30 00:00,30,77.6,77.65,77.58,77.58,84
,2018-08-30 00:30,30,77.58,77.62,77.52,77.59,499
,2018-08-30 01:00,30,77.59,77.67,77.56,77.63,646
,2018-08-30 01:30,30,77.63,77.76,77.6,77.75,1283
,2018-08-30 02:00,30,77.75,77.88,77.65,77.69,4648
,2018-08-30 02:30,30,77.69,77.81,77.62,77.76,2925
,2018-08-30 03:00,30,77.76,77.87,77.62,77.69,5275
,2018-08-30 03:30,30,77.69,77.8,77.64,77.74,6244
,2018-08-30 04:00,30,77.73,77.76,77.56,77.63,1901
,2018-08-30 04:30,30,77.62,77.75,77.58,77.71,1187
,2018-08-30 05:00,30,77.71,77.83,77.7,77.74,2512
,2018-08-30 05:30,30,77.75,78.07,77.75,78.03,4064
,2018-08-30 06:00,30,78.03,78.08,77.87,77.94,2309
,2018-08-30 06:30,30,77.93,78.2,77.93,78.12,4748
,2018-08-30 07:00,30,78.12,78.24,77.93,78.03,2807
,2018-08-30 07:30,30,78.02,78.04,77.86,77.97,2416
,2018-08-30 08:00,30,77.97,78.08,77.83,77.97,6015
,2018-08-30 08:30,30,77.96,77.97,77.64,77.77,9345
,2018-08-30 09:00,30,77.77,77.96,77.72,77.83,5810
,2018-08-30 09:30,30,77.83,78.02,77.76,77.8,5600
,2018-08-30 10:00,30,77.8,77.9,77.57,77.71,13263
,2018-08-30 10:30,30,77.72,77.79,77.55,77.77,7355
,2018-08-30 11:00,30,77.78,77.83,77.73,77.76,3526
,2018-08-30 11:30,30,77.77,77.91,77.73,77.81,4349
,2018-08-30 12:00,30,77.82,78.07,77.81,77.94,3482
,2018-08-30 12:30,30,77.95,78.32,77.94,78.19,6253
,2018-08-30 13:00,30,78.2,78.23,77.83,77.96,10193
,2018-08-30 13:30,30,77.95,78.03,77.87,77.94,2131
,2018-08-30 14:00,30,77.93,77.93,77.74,77.75,881
,2018-08-30 14:30,30,77.75,77.83,77.71,77.71,697
,2018-08-30 15:00,30,77.72,77.88,77.72,77.84,670
,2018-08-30 15:30,30,77.84,77.87,77.76,77.77,272
,2018-08-30 16:00,30,77.79,77.88,77.77,77.8,55
,2018-08-30 16:30,30,77.78,77.78,77.75,77.75,2
,2018-08-30 19:00,31,77.81,77.84,77.73,77.74,332
,2018-08-30 19:30,31,77.76,77.86,77.76,77.81,214
,2018-08-30 20:00,31,77.8,77.94,77.8,77.85,768
,2018-08-30 20:30,31,77.85,78.02,77.84,77.94,420
,2018-08-30 21:00,31,77.94,77.99,77.93,77.97,108
,2018-08-30 21:30,31,77.95,78.02,77.94,77.95,267
,2018-08-30 22:00,31,77.96,78.01,77.92,78,140
,2018-08-30 22:30,31,77.99,78.01,77.93,78,226
,2018-08-30 23:00,31,78,78.05,77.99,78.01,185
,2018-08-30 23:30,31,78.02,78.06,78.01,78.06,168
,2018-08-31 00:00,31,78.05,78.07,77.98,77.99,289
,2018-08-31 00:30,31,77.99,78.09,77.99,78.05,320
,2018-08-31 01:00,31,78.04,78.06,77.93,77.94,522
,2018-08-31 01:30,31,77.94,77.95,77.89,77.93,680
,2018-08-31 02:00,31,77.93,78.08,77.81,77.83,3295
,2018-08-31 02:30,31,77.84,77.87,77.69,77.74,3160
,2018-08-31 03:00,31,77.74,77.84,77.61,77.63,6656
,2018-08-31 03:30,31,77.62,77.76,77.51,77.7,6744
,2018-08-31 04:00,31,77.7,77.76,77.54,77.55,3467
,2018-08-31 04:30,31,77.55,77.61,77.31,77.39,6110
,2018-08-31 05:00,31,77.39,77.49,77.23,77.47,4514
,2018-08-31 05:30,31,77.48,77.67,77.45,77.63,3300
,2018-08-31 06:00,31,77.62,77.68,77.5,77.5,2177
,2018-08-31 06:30,31,77.49,77.87,77.46,77.85,5443
,2018-08-31 07:00,31,77.84,78.06,77.64,77.67,6476
,2018-08-31 07:30,31,77.67,77.81,77.58,77.79,2580
,2018-08-31 08:00,31,77.8,77.93,77.54,77.86,6292
,2018-08-31 08:30,31,77.86,77.95,77.74,77.83,4209
,2018-08-31 09:00,31,77.83,78,77.7,77.98,6715
,2018-08-31 09:30,31,77.99,78.22,77.9,77.94,8892
,2018-08-31 10:00,31,77.94,78.05,77.7,78,12013
,2018-08-31 10:30,31,78,78.03,77.72,77.86,8990
,2018-08-31 11:00,31,77.85,77.9,77.62,77.79,6022
,2018-08-31 11:30,31,77.78,77.9,77.75,77.9,2288
,2018-08-31 12:00,31,77.89,77.9,77.55,77.56,4297
,2018-08-31 12:30,31,77.56,77.78,77.52,77.73,4016
,2018-08-31 13:00,31,77.75,77.95,77.46,77.72,14932
,2018-08-31 13:30,31,77.72,77.73,77.58,77.6,2605
,2018-08-31 14:00,31,77.61,77.66,77.59,77.66,895
,2018-08-31 14:30,31,77.66,77.74,77.66,77.68,596
,2018-08-31 15:00,31,77.69,77.7,77.67,77.67,277
,2018-08-31 15:30,31,77.67,77.75,77.67,77.68,339
,2018-08-31 16:00,31,77.65,77.85,77.65,77.71,57
,2018-09-02 17:00,3,77.69,77.85,77.69,77.8,167
,2018-09-02 17:30,3,77.81,77.81,77.78,77.78,9
,2018-09-02 18:00,3,77.78,77.78,77.71,77.72,34
,2018-09-02 18:30,3,77.72,77.77,77.72,77.77,6
,2018-09-02 19:00,3,77.73,77.75,77.59,77.6,194
,2018-09-02 19:30,3,77.59,77.61,77.51,77.57,237
,2018-09-02 20:00,3,77.57,77.58,77.47,77.56,539
,2018-09-02 20:30,3,77.56,77.6,77.49,77.51,479
,2018-09-02 21:00,3,77.5,77.51,77.34,77.44,694
,2018-09-02 21:30,3,77.43,77.45,77.32,77.38,364
,2018-09-02 22:00,3,77.37,77.48,77.34,77.45,377
,2018-09-02 22:30,3,77.42,77.42,77.3,77.4,327
,2018-09-02 23:00,3,77.41,77.47,77.41,77.45,290
,2018-09-02 23:30,3,77.45,77.46,77.39,77.42,215
,2018-09-03 00:00,3,77.42,77.53,77.42,77.53,226
,2018-09-03 00:30,3,77.52,77.54,77.42,77.44,546
,2018-09-03 01:00,3,77.44,77.54,77.42,77.54,801
,2018-09-03 01:30,3,77.53,77.73,77.51,77.73,1624
,2018-09-03 02:00,3,77.71,77.86,77.69,77.76,2353
,2018-09-03 02:30,3,77.75,77.92,77.75,77.86,3366
,2018-09-03 03:00,3,77.86,78.03,77.83,77.98,6626
,2018-09-03 03:30,3,77.97,78.17,77.96,78.07,7008
,2018-09-03 04:00,3,78.08,78.12,77.98,78.04,2090
,2018-09-03 04:30,3,78.05,78.12,77.98,78.11,1666
,2018-09-03 05:00,3,78.1,78.22,78.01,78.17,2648
,2018-09-03 05:30,3,78.16,78.17,77.97,78.01,1721
,2018-09-03 06:00,3,78,78.25,78,78.23,1567
,2018-09-03 06:30,3,78.22,78.31,78.07,78.11,2710
,2018-09-03 07:00,3,78.12,78.28,78.09,78.24,1503
,2018-09-03 07:30,3,78.24,78.27,78.07,78.09,1596
,2018-09-03 08:00,3,78.1,78.22,78.03,78.18,2198
,2018-09-03 08:30,3,78.19,78.28,78.08,78.24,1663
,2018-09-03 09:00,3,78.24,78.44,78.23,78.4,5338
,2018-09-03 09:30,3,78.4,78.44,78.18,78.27,3667
,2018-09-03 10:00,3,78.27,78.36,78.1,78.23,6843
,2018-09-03 10:30,3,78.22,78.27,78.05,78.21,4123
,2018-09-03 11:00,3,78.2,78.23,78.11,78.2,1848
,2018-09-03 11:30,3,78.2,78.22,78.11,78.19,1969
,2018-09-03 12:00,3,78.19,78.19,77.97,78.01,1521
,2018-09-03 19:00,4,78.19,78.24,78.04,78.09,666
,2018-09-03 19:30,4,78.08,78.14,78.08,78.12,324
,2018-09-03 20:00,4,78.12,78.15,78.04,78.08,250
,2018-09-03 20:30,4,78.07,78.14,78.04,78.1,274
,2018-09-03 21:00,4,78.1,78.1,78.05,78.08,108
,2018-09-03 21:30,4,78.08,78.11,78.05,78.06,119
,2018-09-03 22:00,4,78.06,78.09,78.04,78.06,229
,2018-09-03 22:30,4,78.06,78.07,78.04,78.07,77
,2018-09-03 23:00,4,78.07,78.08,78.06,78.08,142
,2018-09-03 23:30,4,78.08,78.08,78.04,78.08,430
,2018-09-04 00:00,4,78.08,78.16,78.07,78.15,390
,2018-09-04 00:30,4,78.16,78.2,78.03,78.05,1211
,2018-09-04 01:00,4,78.06,78.11,78,78.06,924
,2018-09-04 01:30,4,78.06,78.23,78.05,78.21,1344
,2018-09-04 02:00,4,78.22,78.36,78.18,78.33,3136
,2018-09-04 02:30,4,78.32,78.65,78.3,78.61,7121
,2018-09-04 03:00,4,78.61,78.85,78.58,78.79,10045
,2018-09-04 03:30,4,78.79,79.22,78.7,79.19,13212
,2018-09-04 04:00,4,79.19,79.25,79.02,79.04,4966
,2018-09-04 04:30,4,79.05,79.28,78.96,79.16,4525
,2018-09-04 05:00,4,79.16,79.34,79.1,79.2,4231
,2018-09-04 05:30,4,79.19,79.72,79.19,79.5,10962
,2018-09-04 06:00,4,79.49,79.52,79.22,79.24,4193
,2018-09-04 06:30,4,79.24,79.44,79.22,79.31,2256
,2018-09-04 07:00,4,79.32,79.43,79.21,79.34,4657
,2018-09-04 07:30,4,79.35,79.52,79.3,79.4,3952
,2018-09-04 08:00,4,79.4,79.42,78.81,78.82,9568
,2018-09-04 08:30,4,78.83,78.97,78.68,78.88,9596
,2018-09-04 09:00,4,78.88,78.93,78.52,78.6,9907
,2018-09-04 09:30,4,78.6,78.68,78.18,78.3,11117
,2018-09-04 10:00,4,78.3,78.34,77.82,78.31,18901
,2018-09-04 10:30,4,78.31,78.62,78.21,78.37,11110
,2018-09-04 11:00,4,78.38,78.44,78.15,78.27,5127
,2018-09-04 11:30,4,78.27,78.29,78.15,78.17,4734
,2018-09-04 12:00,4,78.18,78.53,78.17,78.49,4786
,2018-09-04 12:30,4,78.49,78.54,78.31,78.42,3556
,2018-09-04 13:00,4,78.43,78.48,78.13,78.14,13678
,2018-09-04 13:30,4,78.14,78.15,77.67,77.74,6289
,2018-09-04 14:00,4,77.74,77.74,77.44,77.56,1893
,2018-09-04 14:30,4,77.58,77.73,77.54,77.73,913
,2018-09-04 15:00,4,77.72,77.84,77.68,77.81,693
,2018-09-04 15:30,4,77.8,77.83,77.77,77.78,302
,2018-09-04 16:00,4,77.79,77.92,77.77,77.92,93
,2018-09-04 16:30,4,77.9,77.9,77.84,77.86,15
,2018-09-04 19:00,5,77.82,77.89,77.82,77.86,408
,2018-09-04 19:30,5,77.86,78.01,77.82,78,367
,2018-09-04 20:00,5,78,78.07,77.97,78.01,526
,2018-09-04 20:30,5,78.01,78.09,77.95,77.95,369
,2018-09-04 21:00,5,77.96,78.04,77.94,78.02,556
,2018-09-04 21:30,5,78.03,78.04,77.9,77.92,335
,2018-09-04 22:00,5,77.92,77.95,77.84,77.89,376
,2018-09-04 22:30,5,77.89,77.96,77.88,77.95,160
,2018-09-04 23:00,5,77.95,77.96,77.8,77.82,510
,2018-09-04 23:30,5,77.81,77.85,77.79,77.8,276
,2018-09-05 00:00,5,77.8,77.89,77.8,77.84,668
,2018-09-05 00:30,5,77.84,77.9,77.73,77.77,706
,2018-09-05 01:00,5,77.77,77.77,77.45,77.5,2008
,2018-09-05 01:30,5,77.49,77.6,77.44,77.49,2835
,2018-09-05 02:00,5,77.49,77.65,77.47,77.55,3521
,2018-09-05 02:30,5,77.54,77.7,77.53,77.68,3552
,2018-09-05 03:00,5,77.67,77.77,77.47,77.67,6115
,2018-09-05 03:30,5,77.67,77.78,77.54,77.62,6207
,2018-09-05 04:00,5,77.63,77.67,77.54,77.58,2829
,2018-09-05 04:30,5,77.59,77.62,77.05,77.14,10292
,2018-09-05 05:00,5,77.14,77.35,77.12,77.25,5537
,2018-09-05 05:30,5,77.25,77.42,77.22,77.23,2871
,2018-09-05 06:00,5,77.22,77.43,77.22,77.42,1997
,2018-09-05 06:30,5,77.42,77.57,77.37,77.4,2977
,2018-09-05 07:00,5,77.41,77.44,77.27,77.4,2897
,2018-09-05 07:30,5,77.4,77.51,77.3,77.47,2672
,2018-09-05 08:00,5,77.47,77.75,77.29,77.65,9245
,2018-09-05 08:30,5,77.65,77.9,77.58,77.73,8429
,2018-09-05 09:00,5,77.73,77.77,76.91,77.08,16923
,2018-09-05 09:30,5,77.09,77.48,77,77.32,9657
,2018-09-05 10:00,5,77.31,77.63,77.22,77.36,14062
,2018-09-05 10:30,5,77.35,77.41,77.15,77.39,9315
,2018-09-05 11:00,5,77.38,77.47,77.3,77.4,4556
,2018-09-05 11:30,5,77.4,77.51,77.34,77.37,5073
,2018-09-05 12:00,5,77.38,77.39,77.27,77.29,2852
,2018-09-05 12:30,5,77.29,77.3,77.15,77.28,3601
,2018-09-05 13:00,5,77.29,77.38,77.16,77.26,12099
,2018-09-05 13:30,5,77.27,77.3,77.22,77.25,2007
,2018-09-05 14:00,5,77.25,77.31,77.24,77.26,701
,2018-09-05 14:30,5,77.27,77.31,77.24,77.27,792
,2018-09-05 15:00,5,77.29,77.36,77.23,77.26,233
,2018-09-05 15:30,5,77.3,77.4,77.03,77.1,948
,2018-09-05 16:00,5,77.08,77.13,77.01,77.1,58
,2018-09-05 16:30,5,77.09,77.12,77.09,77.12,9
,2018-09-05 19:00,6,77.02,77.06,76.88,77.01,799
,2018-09-05 19:30,6,77,77.11,76.98,77.11,126
,2018-09-05 20:00,6,77.11,77.19,77.09,77.17,468
,2018-09-05 20:30,6,77.18,77.21,77.09,77.12,532
,2018-09-05 21:00,6,77.12,77.14,77.07,77.08,298
,2018-09-05 21:30,6,77.08,77.14,77.05,77.09,495
,2018-09-05 22:00,6,77.09,77.14,77.08,77.14,329
,2018-09-05 22:30,6,77.14,77.28,77.12,77.23,741
,2018-09-05 23:00,6,77.24,77.25,77.22,77.22,153
,2018-09-05 23:30,6,77.22,77.28,77.21,77.25,223
,2018-09-06 00:00,6,77.23,77.24,77.2,77.22,262
,2018-09-06 00:30,6,77.2,77.23,77.11,77.22,518
,2018-09-06 01:00,6,77.22,77.22,77.12,77.21,951
,2018-09-06 01:30,6,77.22,77.39,77.2,77.33,1279
,2018-09-06 02:00,6,77.33,77.34,77.1,77.14,2490
,2018-09-06 02:30,6,77.14,77.21,77.06,77.13,2764
,2018-09-06 03:00,6,77.14,77.36,77.12,77.3,4644
,2018-09-06 03:30,6,77.31,77.49,77.21,77.45,7070
,2018-09-06 04:00,6,77.45,77.69,77.42,77.69,4436
,2018-09-06 04:30,6,77.7,77.75,77.55,77.55,4054
,2018-09-06 05:00,6,77.55,77.77,77.54,77.65,2897
,2018-09-06 05:30,6,77.64,77.66,77.45,77.48,2651
,2018-09-06 06:00,6,77.48,77.58,77.42,77.56,2356
,2018-09-06 06:30,6,77.57,77.6,77.46,77.46,1210
,2018-09-06 07:00,6,77.46,77.57,77.42,77.5,3010
,2018-09-06 07:30,6,77.51,77.65,77.48,77.58,3514
,2018-09-06 08:00,6,77.59,77.71,77.45,77.52,4499
,2018-09-06 08:30,6,77.53,77.65,77.42,77.58,7202
,2018-09-06 09:00,6,77.58,77.68,77.48,77.59,4272
,2018-09-06 09:30,6,77.59,77.64,77.28,77.37,7233
,2018-09-06 10:00,6,77.39,77.7,76.32,76.39,33792
,2018-09-06 10:30,6,76.39,76.5,75.84,75.97,23512
,2018-09-06 11:00,6,75.96,76.09,75.8,75.81,9761
,2018-09-06 11:30,6,75.81,76.13,75.64,75.94,11857
,2018-09-06 12:00,6,75.94,76.28,75.9,76.19,7253
,2018-09-06 12:30,6,76.18,76.63,76.16,76.49,8952
,2018-09-06 13:00,6,76.5,76.7,76.31,76.56,14217
,2018-09-06 13:30,6,76.57,76.68,76.57,76.64,3290
,2018-09-06 14:00,6,76.65,76.68,76.59,76.65,1070
,2018-09-06 14:30,6,76.65,76.7,76.64,76.67,403
,2018-09-06 15:00,6,76.67,76.76,76.66,76.67,574
,2018-09-06 15:30,6,76.68,76.68,76.56,76.59,591
,2018-09-06 16:00,6,76.59,76.71,76.57,76.71,41
,2018-09-06 16:30,6,76.64,76.64,76.63,76.63,3
,2018-09-06 19:00,7,76.69,76.69,76.55,76.6,239
,2018-09-06 19:30,7,76.59,76.66,76.58,76.59,158
,2018-09-06 20:00,7,76.58,76.67,76.53,76.58,454
,2018-09-06 20:30,7,76.57,76.62,76.52,76.56,378
,2018-09-06 21:00,7,76.55,76.57,76.47,76.5,473
,2018-09-06 21:30,7,76.51,76.51,76.41,76.46,345
,2018-09-06 22:00,7,76.45,76.51,76.45,76.47,327
,2018-09-06 22:30,7,76.47,76.47,76.38,76.39,393
,2018-09-06 23:00,7,76.39,76.43,76.38,76.39,159
,2018-09-06 23:30,7,76.38,76.47,76.38,76.46,201
,2018-09-07 00:00,7,76.45,76.51,76.44,76.45,166
,2018-09-07 00:30,7,76.45,76.51,76.43,76.48,204
,2018-09-07 01:00,7,76.48,76.56,76.43,76.56,611
,2018-09-07 01:30,7,76.56,76.64,76.5,76.62,851
,2018-09-07 02:00,7,76.63,76.67,76.51,76.58,2028
,2018-09-07 02:30,7,76.58,76.79,76.56,76.75,2961
,2018-09-07 03:00,7,76.75,76.83,76.59,76.72,5347
,2018-09-07 03:30,7,76.72,76.75,76.34,76.38,7677
,2018-09-07 04:00,7,76.38,76.61,76.27,76.57,5212
,2018-09-07 04:30,7,76.57,76.64,76.5,76.53,2225
,2018-09-07 05:00,7,76.52,76.54,76.21,76.36,4172
,2018-09-07 05:30,7,76.36,76.64,76.35,76.59,2602
,2018-09-07 06:00,7,76.6,76.74,76.59,76.72,2471
,2018-09-07 06:30,7,76.72,76.83,76.67,76.79,2583
,2018-09-07 07:00,7,76.79,76.92,76.66,76.74,3630
,2018-09-07 07:30,7,76.74,76.74,76.51,76.59,3934
,2018-09-07 08:00,7,76.59,76.59,76.05,76.11,9563
,2018-09-07 08:30,7,76.11,76.35,75.88,76.26,9243
,2018-09-07 09:00,7,76.26,76.32,76.01,76.11,6537
,2018-09-07 09:30,7,76.1,76.23,75.91,75.96,8837
,2018-09-07 10:00,7,75.96,76.41,75.96,76.38,10841
,2018-09-07 10:30,7,76.38,76.65,76.33,76.41,8780
,2018-09-07 11:00,7,76.41,76.48,76.04,76.18,6475
,2018-09-07 11:30,7,76.19,76.4,76.11,76.36,3776
,2018-09-07 12:00,7,76.36,76.59,76.34,76.59,5229
,2018-09-07 12:30,7,76.58,76.81,76.55,76.66,3928
,2018-09-07 13:00,7,76.66,76.86,76.59,76.83,9616
,2018-09-07 13:30,7,76.83,76.99,76.75,76.94,3368
,2018-09-07 14:00,7,76.94,76.98,76.86,76.94,1157
,2018-09-07 14:30,7,76.94,77.08,76.92,77.01,1235
,2018-09-07 15:00,7,77.01,77.06,77,77.02,417
,2018-09-07 15:30,7,77.02,77.1,76.96,77.02,468
,2018-09-07 16:00,7,77.03,77.04,76.95,76.95,21
,2018-09-07 16:30,7,77,77.1,77,77.1,73
,2018-09-09 17:00,10,77.08,77.23,77.04,77.23,308
,2018-09-09 17:30,10,77.22,77.3,77.2,77.25,113
,2018-09-09 18:00,10,77.24,77.28,77.21,77.28,27
,2018-09-09 18:30,10,77.26,77.27,77.19,77.22,80
,2018-09-09 19:00,10,77.22,77.29,77.1,77.12,303
,2018-09-09 19:30,10,77.1,77.25,77.08,77.25,136
,2018-09-09 20:00,10,77.25,77.25,77.11,77.17,606
,2018-09-09 20:30,10,77.19,77.24,77.11,77.2,393
,2018-09-09 21:00,10,77.21,77.31,77.21,77.25,514
,2018-09-09 21:30,10,77.27,77.45,77.25,77.35,712
,2018-09-09 22:00,10,77.34,77.36,77.27,77.33,262
,2018-09-09 22:30,10,77.34,77.36,77.28,77.28,208
,2018-09-09 23:00,10,77.28,77.29,77.24,77.28,164
,2018-09-09 23:30,10,77.27,77.29,77.24,77.27,123
,2018-09-10 00:00,10,77.27,77.28,77.16,77.18,508
,2018-09-10 00:30,10,77.18,77.27,77.12,77.27,620
,2018-09-10 01:00,10,77.26,77.43,77.25,77.42,708
,2018-09-10 01:30,10,77.42,77.53,77.39,77.49,1984
,2018-09-10 02:00,10,77.51,77.6,77.44,77.54,3527
,2018-09-10 02:30,10,77.53,77.72,77.49,77.64,4618
,2018-09-10 03:00,10,77.64,77.77,77.59,77.76,6527
,2018-09-10 03:30,10,77.76,77.92,77.69,77.88,8153
,2018-09-10 04:00,10,77.87,77.92,77.66,77.67,2927
,2018-09-10 04:30,10,77.66,77.66,77.38,77.43,4107
,2018-09-10 05:00,10,77.42,77.42,77.19,77.24,3049
,2018-09-10 05:30,10,77.23,77.45,77.21,77.34,3051
,2018-09-10 06:00,10,77.35,77.54,77.31,77.42,1668
,2018-09-10 06:30,10,77.42,77.42,77.05,77.1,3409
,2018-09-10 07:00,10,77.09,77.26,77.08,77.22,1811
,2018-09-10 07:30,10,77.21,77.46,77.2,77.34,3240
,2018-09-10 08:00,10,77.34,77.66,77.3,77.64,5339
,2018-09-10 08:30,10,77.63,77.81,77.48,77.7,6472
,2018-09-10 09:00,10,77.7,77.86,77.59,77.73,5879
,2018-09-10 09:30,10,77.73,77.76,77.05,77.23,13452
,2018-09-10 10:00,10,77.23,77.53,77.14,77.35,10890
,2018-09-10 10:30,10,77.36,77.63,76.9,77.01,11520
,2018-09-10 11:00,10,77.01,77.19,76.95,77.12,5775
,2018-09-10 11:30,10,77.13,77.21,76.94,77.11,3787
,2018-09-10 12:00,10,77.11,77.36,77.1,77.31,5208
,2018-09-10 12:30,10,77.31,77.36,77.21,77.26,3369
,2018-09-10 13:00,10,77.25,77.43,77.19,77.4,10584
,2018-09-10 13:30,10,77.4,77.47,77.37,77.38,2254
,2018-09-10 14:00,10,77.38,77.42,77.35,77.36,696
,2018-09-10 14:30,10,77.37,77.4,77.34,77.38,520
,2018-09-10 15:00,10,77.38,77.44,77.35,77.41,343
,2018-09-10 15:30,10,77.41,77.42,77.34,77.37,354
,2018-09-10 16:00,10,77.37,77.37,77.33,77.33,48
,2018-09-10 16:30,10,77.34,77.37,77.24,77.36,80
,2018-09-10 19:00,11,77.38,77.44,77.36,77.4,308
,2018-09-10 19:30,11,77.4,77.52,77.4,77.45,261
,2018-09-10 20:00,11,77.44,77.55,77.4,77.5,269
,2018-09-10 20:30,11,77.51,77.52,77.44,77.47,188
,2018-09-10 21:00,11,77.47,77.55,77.44,77.53,184
,2018-09-10 21:30,11,77.55,77.55,77.46,77.51,390
,2018-09-10 22:00,11,77.51,77.54,77.44,77.5,330
,2018-09-10 22:30,11,77.5,77.53,77.48,77.51,56
,2018-09-10 23:00,11,77.5,77.53,77.49,77.51,43
,2018-09-10 23:30,11,77.52,77.52,77.48,77.5,102
,2018-09-11 00:00,11,77.51,77.57,77.5,77.55,387
,2018-09-11 00:30,11,77.56,77.6,77.53,77.59,425
,2018-09-11 01:00,11,77.6,77.76,77.57,77.74,1600
,2018-09-11 01:30,11,77.73,77.82,77.72,77.78,2005
,2018-09-11 02:00,11,77.78,77.96,77.69,77.88,5145
,2018-09-11 02:30,11,77.88,77.98,77.75,77.8,3976
,2018-09-11 03:00,11,77.8,78.12,77.79,78.1,7441
,2018-09-11 03:30,11,78.09,78.14,77.96,78.09,9389
,2018-09-11 04:00,11,78.09,78.13,77.91,77.95,3957
,2018-09-11 04:30,11,77.94,78,77.75,77.9,3304
,2018-09-11 05:00,11,77.9,77.97,77.83,77.92,2464
,2018-09-11 05:30,11,77.94,78.01,77.86,77.98,2216
,2018-09-11 06:00,11,77.98,78.07,77.9,77.97,2377
,2018-09-11 06:30,11,77.96,78,77.84,77.91,2404
,2018-09-11 07:00,11,77.91,77.92,77.75,77.84,2386
,2018-09-11 07:30,11,77.84,77.91,77.65,77.68,3697
,2018-09-11 08:00,11,77.68,77.85,77.56,77.83,6466
,2018-09-11 08:30,11,77.84,77.94,77.69,77.77,5815
,2018-09-11 09:00,11,77.78,78.43,77.77,78.37,14803
,2018-09-11 09:30,11,78.38,78.65,78.26,78.54,12827
,2018-09-11 10:00,11,78.55,78.82,78.48,78.59,17048
,2018-09-11 10:30,11,78.6,78.83,78.52,78.82,12750
,2018-09-11 11:00,11,78.83,78.96,78.79,78.91,9017
,2018-09-11 11:30,11,78.92,78.94,78.76,78.87,6893
,2018-09-11 12:00,11,78.88,79.12,78.88,79.03,5647
,2018-09-11 12:30,11,79.03,79.22,79.02,79.17,7369
,2018-09-11 13:00,11,79.17,79.29,78.94,79.09,12395
,2018-09-11 13:30,11,79.1,79.19,79.04,79.14,3071
,2018-09-11 14:00,11,79.13,79.25,79.12,79.14,1234
,2018-09-11 14:30,11,79.14,79.19,79.11,79.18,838
,2018-09-11 15:00,11,79.19,79.22,79.1,79.22,1075
,2018-09-11 15:30,11,79.24,79.54,79.24,79.45,3502
,2018-09-11 16:00,11,79.45,79.46,79.37,79.46,47
,2018-09-11 16:30,11,79.46,79.51,79.43,79.5,66
,2018-09-11 19:00,12,79.42,79.49,79.28,79.29,630
,2018-09-11 19:30,12,79.29,79.34,79.26,79.32,396
,2018-09-11 20:00,12,79.32,79.35,79.25,79.27,676
,2018-09-11 20:30,12,79.26,79.32,79.25,79.28,420
,2018-09-11 21:00,12,79.28,79.43,79.28,79.43,542
,2018-09-11 21:30,12,79.43,79.65,79.43,79.62,1535
,2018-09-11 22:00,12,79.63,79.66,79.29,79.36,2334
,2018-09-11 22:30,12,79.36,79.4,79.31,79.39,452
,2018-09-11 23:00,12,79.4,79.4,79.33,79.34,165
,2018-09-11 23:30,12,79.34,79.35,79.3,79.32,301
,2018-09-12 00:00,12,79.32,79.35,79.3,79.34,266
,2018-09-12 00:30,12,79.34,79.48,79.34,79.47,543
,2018-09-12 01:00,12,79.46,79.52,79.37,79.44,1825
,2018-09-12 01:30,12,79.44,79.46,79.26,79.27,2343
,2018-09-12 02:00,12,79.26,79.35,79.15,79.22,3958
,2018-09-12 02:30,12,79.22,79.4,79.1,79.35,5114
,2018-09-12 03:00,12,79.35,79.38,79.16,79.36,6126
,2018-09-12 03:30,12,79.36,79.36,78.93,78.98,8682
,2018-09-12 04:00,12,78.98,79.04,78.75,78.81,7229
,2018-09-12 04:30,12,78.79,79.13,78.77,79.11,3914
,2018-09-12 05:00,12,79.12,79.23,79,79.12,3562
,2018-09-12 05:30,12,79.11,79.22,79.03,79.2,2430
,2018-09-12 06:00,12,79.2,79.33,79.16,79.33,2735
,2018-09-12 06:30,12,79.33,79.4,79.23,79.34,1961
,2018-09-12 07:00,12,79.34,79.4,79.27,79.32,2522
,2018-09-12 07:30,12,79.32,79.5,79.32,79.42,3955
,2018-09-12 08:00,12,79.42,79.61,79.36,79.47,8312
,2018-09-12 08:30,12,79.48,79.58,79.38,79.48,4604
,2018-09-12 09:00,12,79.48,79.8,79.43,79.57,10513
,2018-09-12 09:30,12,79.58,80.13,79.28,80.06,30075
,2018-09-12 10:00,12,80.06,80.08,79.53,79.84,22764
,2018-09-12 10:30,12,79.84,79.86,79.5,79.65,10867
,2018-09-12 11:00,12,79.65,79.79,79.39,79.79,9931
,2018-09-12 11:30,12,79.8,79.82,79.5,79.65,7654
,2018-09-12 12:00,12,79.66,79.89,79.64,79.83,6053
,2018-09-12 12:30,12,79.83,80,79.73,79.76,6391
,2018-09-12 13:00,12,79.77,79.82,79.6,79.79,10777
,2018-09-12 13:30,12,79.78,79.78,79.56,79.63,2831
,2018-09-12 14:00,12,79.62,79.68,79.57,79.63,665
,2018-09-12 14:30,12,79.63,79.69,79.57,79.67,772
,2018-09-12 15:00,12,79.66,79.75,79.64,79.75,600
,2018-09-12 15:30,12,79.74,79.74,79.69,79.71,424
,2018-09-12 16:00,12,79.73,79.75,79.73,79.75,11
,2018-09-12 16:30,12,79.71,79.75,79.71,79.75,38
,2018-09-12 19:00,13,79.6,79.71,79.6,79.63,329
,2018-09-12 19:30,13,79.63,79.64,79.53,79.59,190
,2018-09-12 20:00,13,79.57,79.57,79.3,79.34,918
,2018-09-12 20:30,13,79.35,79.42,79.25,79.39,1132
,2018-09-12 21:00,13,79.4,79.42,79.32,79.37,449
,2018-09-12 21:30,13,79.37,79.38,79.26,79.3,811
,2018-09-12 22:00,13,79.3,79.34,79.24,79.28,644
,2018-09-12 22:30,13,79.29,79.35,79.29,79.31,315
,2018-09-12 23:00,13,79.31,79.32,79.26,79.3,170
,2018-09-12 23:30,13,79.31,79.33,79.29,79.3,198
,2018-09-13 00:00,13,79.3,79.31,79.25,79.29,361
,2018-09-13 00:30,13,79.29,79.35,79.26,79.33,485
,2018-09-13 01:00,13,79.34,79.38,79.3,79.35,1004
,2018-09-13 01:30,13,79.34,79.44,79.31,79.41,1793
,2018-09-13 02:00,13,79.42,79.46,79.28,79.45,3564
,2018-09-13 02:30,13,79.44,79.56,79.42,79.5,3702
,2018-09-13 03:00,13,79.49,79.57,78.91,78.99,14497
,2018-09-13 03:30,13,78.99,79.13,78.78,78.96,10675
,2018-09-13 04:00,13,78.96,79.15,78.94,79.09,3041
,2018-09-13 04:30,13,79.1,79.15,78.96,79.04,3332
,2018-09-13 05:00,13,79.04,79.2,79,79.15,2373
,2018-09-13 05:30,13,79.14,79.22,79.02,79.13,2273
,2018-09-13 06:00,13,79.13,79.23,79.03,79.12,2366
,2018-09-13 06:30,13,79.14,79.29,78.99,79.07,3685
,2018-09-13 07:00,13,79.06,79.2,78.96,79.1,2242
,2018-09-13 07:30,13,79.11,79.21,78.98,79.17,4454
,2018-09-13 08:00,13,79.17,79.26,78.97,79.1,7425
,2018-09-13 08:30,13,79.09,79.16,78.9,79.07,6845
,2018-09-13 09:00,13,79.07,79.34,77.96,78.07,28342
,2018-09-13 09:30,13,78.07,78.38,78,78.26,16532
,2018-09-13 10:00,13,78.27,78.65,78.09,78.2,15471
,2018-09-13 10:30,13,78.2,78.36,78.1,78.2,7749
,2018-09-13 11:00,13,78.2,78.48,78.19,78.43,4990
,2018-09-13 11:30,13,78.44,78.48,78.25,78.29,4377
,2018-09-13 12:00,13,78.28,78.38,78.21,78.35,2134
,2018-09-13 12:30,13,78.36,78.44,78.03,78.04,3916
,2018-09-13 13:00,13,78.04,78.27,77.87,78.24,14491
,2018-09-13 13:30,13,78.24,78.49,78.24,78.4,3604
,2018-09-13 14:00,13,78.41,78.44,78.32,78.34,892
,2018-09-13 14:30,13,78.34,78.39,78.28,78.38,954
,2018-09-13 15:00,13,78.38,78.39,78.29,78.29,425
,2018-09-13 15:30,13,78.3,78.41,78.26,78.39,620
,2018-09-13 16:00,13,78.39,78.43,78.38,78.43,14
,2018-09-13 16:30,13,78.42,78.48,78.38,78.43,38
,2018-09-13 19:00,14,78.45,78.49,78.4,78.41,270
,2018-09-13 19:30,14,78.41,78.44,78.36,78.44,92
,2018-09-13 20:00,14,78.44,78.44,78.38,78.38,148
,2018-09-13 20:30,14,78.37,78.41,78.32,78.41,313
,2018-09-13 21:00,14,78.4,78.47,78.38,78.43,230
,2018-09-13 21:30,14,78.43,78.43,78.32,78.33,395
,2018-09-13 22:00,14,78.33,78.33,78.18,78.23,880
,2018-09-13 22:30,14,78.23,78.31,78.22,78.29,161
,2018-09-13 23:00,14,78.29,78.32,78.27,78.28,193
,2018-09-13 23:30,14,78.29,78.38,78.29,78.36,230
,2018-09-14 00:00,14,78.37,78.39,78.33,78.34,142
,2018-09-14 00:30,14,78.33,78.33,78.19,78.21,594
,2018-09-14 01:00,14,78.22,78.26,78.11,78.17,945
,2018-09-14 01:30,14,78.17,78.37,78.12,78.37,1043
,2018-09-14 02:00,14,78.36,78.49,78.3,78.4,2778
,2018-09-14 02:30,14,78.4,78.59,78.34,78.56,3547
,2018-09-14 03:00,14,78.57,78.63,78.3,78.48,6999
,2018-09-14 03:30,14,78.47,78.47,78.11,78.2,7206
,2018-09-14 04:00,14,78.19,78.28,78.07,78.27,2871
,2018-09-14 04:30,14,78.28,78.39,78.25,78.33,2827
,2018-09-14 05:00,14,78.33,78.35,78.19,78.28,2338
,2018-09-14 05:30,14,78.27,78.47,78.22,78.45,2047
,2018-09-14 06:00,14,78.46,78.47,78.23,78.25,1387
,2018-09-14 06:30,14,78.24,78.32,78.17,78.31,1427
,2018-09-14 07:00,14,78.31,78.36,78.24,78.31,1728
,2018-09-14 07:30,14,78.31,78.39,78.21,78.27,2696
,2018-09-14 08:00,14,78.28,78.37,77.96,78.2,7371
,2018-09-14 08:30,14,78.2,78.24,78.12,78.14,4497
,2018-09-14 09:00,14,78.13,78.15,77.53,77.7,15808
,2018-09-14 09:30,14,77.71,77.79,77.37,77.67,9137
,2018-09-14 10:00,14,77.68,78.2,77.68,78.13,10513
,2018-09-14 10:30,14,78.13,78.94,78.05,78.62,19308
,2018-09-14 11:00,14,78.64,78.72,78.32,78.49,1825
,2018-09-14 11:30,14,78.51,78.51,78.22,78.27,312
,2018-09-14 12:00,14,78.26,78.37,78.14,78.14,391
,2018-09-14 12:30,14,78.1,78.18,77.92,78.06,245
,2018-09-14 13:00,14,78.09,78.2,77.91,78.12,12780
,2018-09-14 13:30,14,78.11,78.13,78,78.06,3373
,2018-09-14 14:00,14,78.06,78.15,78.06,78.09,1486
,2018-09-14 14:30,14,78.08,78.13,78.03,78.1,621
,2018-09-14 15:00,14,78.1,78.13,78.07,78.11,323
,2018-09-14 15:30,14,78.11,78.17,78.07,78.07,267
,2018-09-14 16:00,14,78.06,78.2,78.05,78.14,46
,2018-09-14 16:30,14,78.12,78.12,78.09,78.1,24
,2018-09-16 17:00,17,78.07,78.18,77.95,77.98,289
,2018-09-16 17:30,17,77.97,78.03,77.95,77.99,95
,2018-09-16 18:00,17,77.96,77.97,77.95,77.96,22
,2018-09-16 18:30,17,77.96,77.97,77.93,77.93,12
,2018-09-16 19:00,17,77.92,78.01,77.89,77.92,285
,2018-09-16 19:30,17,77.92,78.02,77.91,78.01,138
,2018-09-16 20:00,17,78,78.05,77.84,77.93,633
,2018-09-16 20:30,17,77.93,78.12,77.89,78.11,450
,2018-09-16 21:00,17,78.12,78.12,78,78.08,352
,2018-09-16 21:30,17,78.09,78.14,78.05,78.12,236
,2018-09-16 22:00,17,78.12,78.15,78.01,78.02,511
,2018-09-16 22:30,17,78.02,78.02,77.97,78.01,252
,2018-09-16 23:00,17,78.01,78.02,77.99,78.01,61
,2018-09-16 23:30,17,78,78.02,77.97,77.99,114
,2018-09-17 00:00,17,77.99,77.99,77.94,77.98,159
,2018-09-17 00:30,17,77.97,78.04,77.97,78.01,348
,2018-09-17 01:00,17,78.02,78.21,78,78.17,721
,2018-09-17 01:30,17,78.17,78.23,78.13,78.22,777
,2018-09-17 02:00,17,78.22,78.35,78.18,78.32,2964
,2018-09-17 02:30,17,78.33,78.42,78.25,78.37,2470
,2018-09-17 03:00,17,78.37,78.58,78.13,78.55,7330
,2018-09-17 03:30,17,78.55,78.65,78.5,78.53,6422
,2018-09-17 04:00,17,78.53,78.56,78.38,78.5,3449
,2018-09-17 04:30,17,78.51,78.72,78.5,78.64,3458
,2018-09-17 05:00,17,78.64,78.81,78.6,78.69,2895
,2018-09-17 05:30,17,78.69,78.71,78.51,78.52,2497
,2018-09-17 06:00,17,78.52,78.74,78.49,78.71,2675
,2018-09-17 06:30,17,78.71,78.75,78.49,78.58,1875
,2018-09-17 07:00,17,78.58,78.65,78.46,78.53,1872
,2018-09-17 07:30,17,78.54,78.79,78.53,78.78,3673
,2018-09-17 08:00,17,78.78,78.82,78.47,78.69,5825
,2018-09-17 08:30,17,78.69,78.89,78.64,78.75,5372
,2018-09-17 09:00,17,78.76,78.9,78.67,78.75,8427
,2018-09-17 09:30,17,78.75,78.79,78.28,78.31,7984
,2018-09-17 10:00,17,78.3,78.46,78.15,78.33,10867
,2018-09-17 10:30,17,78.34,78.41,77.97,78.09,10974
,2018-09-17 11:00,17,78.1,78.12,77.95,77.97,8133
,2018-09-17 11:30,17,77.98,77.99,77.73,77.77,7416
,2018-09-17 12:00,17,77.76,77.98,77.75,77.93,4094
,2018-09-17 12:30,17,77.94,78.21,77.93,78.19,4369
,2018-09-17 13:00,17,78.2,78.22,77.93,77.97,9021
,2018-09-17 13:30,17,77.97,78,77.85,77.86,2266
,2018-09-17 14:00,17,77.86,77.93,77.85,77.88,738
,2018-09-17 14:30,17,77.88,77.93,77.83,77.93,587
,2018-09-17 15:00,17,77.93,77.94,77.89,77.92,251
,2018-09-17 15:30,17,77.9,77.94,77.87,77.89,353
,2018-09-17 16:00,17,77.92,78.07,77.87,78.01,152
,2018-09-17 16:30,17,77.97,78,77.89,78,17
,2018-09-17 19:00,18,77.78,77.78,77.7,77.74,434
,2018-09-17 19:30,18,77.73,77.78,77.72,77.75,171
,2018-09-17 20:00,18,77.75,77.75,77.66,77.69,556
,2018-09-17 20:30,18,77.69,77.82,77.67,77.72,1304
,2018-09-17 21:00,18,77.72,77.74,77.63,77.64,1342
,2018-09-17 21:30,18,77.63,77.67,77.46,77.52,2077
,2018-09-17 22:00,18,77.54,77.68,77.53,77.61,667
,2018-09-17 22:30,18,77.6,77.64,77.55,77.61,183
,2018-09-17 23:00,18,77.61,77.67,77.61,77.65,235
,2018-09-17 23:30,18,77.64,77.65,77.58,77.62,142
,2018-09-18 00:00,18,77.59,77.61,77.55,77.56,139
,2018-09-18 00:30,18,77.57,77.65,77.57,77.63,269
,2018-09-18 01:00,18,77.64,77.72,77.58,77.69,1181
,2018-09-18 01:30,18,77.69,77.86,77.69,77.82,1505
,2018-09-18 02:00,18,77.81,77.81,77.61,77.74,2643
,2018-09-18 02:30,18,77.73,77.83,77.51,77.58,4612
,2018-09-18 03:00,18,77.57,77.85,77.51,77.84,7303
,2018-09-18 03:30,18,77.83,77.94,77.71,77.88,7848
,2018-09-18 04:00,18,77.88,79.32,77.88,79.01,30925
,2018-09-18 04:30,18,79.02,79.37,79,79.24,7528
,2018-09-18 05:00,18,79.25,79.33,78.93,78.97,6512
,2018-09-18 05:30,18,78.97,79.08,78.88,79.02,3470
,2018-09-18 06:00,18,79.01,79.24,78.97,79.06,3355
,2018-09-18 06:30,18,79.06,79.06,78.91,79,1580
,2018-09-18 07:00,18,79,79.19,78.97,79.12,2892
,2018-09-18 07:30,18,79.13,79.23,79.06,79.07,3164
,2018-09-18 08:00,18,79.07,79.16,78.69,79.07,9722
,2018-09-18 08:30,18,79.08,79.73,79.03,79.58,14236
,2018-09-18 09:00,18,79.57,79.63,79.22,79.4,9396
,2018-09-18 09:30,18,79.4,79.44,79.03,79.24,7798
,2018-09-18 10:00,18,79.25,79.25,78.63,78.9,13588
,2018-09-18 10:30,18,78.91,79,78.75,78.95,7112
,2018-09-18 11:00,18,78.96,79.08,78.75,78.82,4837
,2018-09-18 11:30,18,78.82,78.98,78.82,78.95,4230
,2018-09-18 12:00,18,78.96,78.99,78.76,78.77,2807
,2018-09-18 12:30,18,78.77,78.89,78.52,78.75,3759
,2018-09-18 13:00,18,78.76,79.1,78.69,79.08,6037
,2018-09-18 13:30,18,79.08,79.1,78.97,78.99,2151
,2018-09-18 14:00,18,79,79.04,78.94,78.98,791
,2018-09-18 14:30,18,79.01,79.02,78.96,78.97,527
,2018-09-18 15:00,18,78.98,79.14,78.98,79.01,665
,2018-09-18 15:30,18,79.03,79.09,78.63,78.85,1438
,2018-09-18 16:00,18,78.85,79,78.85,78.88,69
,2018-09-18 16:30,18,78.89,78.91,78.89,78.9,54
,2018-09-18 19:00,19,78.97,78.98,78.79,78.82,486
,2018-09-18 19:30,19,78.82,78.84,78.78,78.81,157
,2018-09-18 20:00,19,78.81,78.86,78.77,78.82,379
,2018-09-18 20:30,19,78.84,78.84,78.79,78.81,237
,2018-09-18 21:00,19,78.81,79.01,78.8,79,550
,2018-09-18 21:30,19,79.01,79.06,78.99,79.04,386
,2018-09-18 22:00,19,79.03,79.06,78.96,79.04,403
,2018-09-18 22:30,19,79.03,79.04,78.92,78.94,202
,2018-09-18 23:00,19,78.93,79.04,78.91,79.01,237
,2018-09-18 23:30,19,79.02,79.03,78.96,79.01,194
,2018-09-19 00:00,19,79.01,79.07,78.98,79.06,367
,2018-09-19 00:30,19,79.06,79.12,79.05,79.06,484
,2018-09-19 01:00,19,79.06,79.1,78.98,79.09,1042
,2018-09-19 01:30,19,79.1,79.26,79.09,79.14,1525
,2018-09-19 02:00,19,79.14,79.35,79.11,79.27,2513
,2018-09-19 02:30,19,79.28,79.28,79.02,79.02,2591
,2018-09-19 03:00,19,79.03,79.21,78.92,79.17,5426
,2018-09-19 03:30,19,79.16,79.21,78.97,78.99,5760
,2018-09-19 04:00,19,79,79.01,78.8,78.95,3309
,2018-09-19 04:30,19,78.94,79.09,78.78,79.03,4104
,2018-09-19 05:00,19,79.04,79.04,78.81,78.82,1571
,2018-09-19 05:30,19,78.82,79.13,78.82,78.95,2360
,2018-09-19 06:00,19,78.95,79.02,78.85,78.86,1818
,2018-09-19 06:30,19,78.88,79.01,78.85,78.98,882
,2018-09-19 07:00,19,78.98,79.04,78.63,78.66,2487
,2018-09-19 07:30,19,78.66,78.68,78.51,78.61,4761
,2018-09-19 08:00,19,78.61,78.81,78.55,78.81,6473
,2018-09-19 08:30,19,78.81,78.95,78.75,78.84,6612
,2018-09-19 09:00,19,78.85,79.2,78.8,79.03,5936
,2018-09-19 09:30,19,79.02,79.4,78.81,79.22,14654
,2018-09-19 10:00,19,79.22,79.48,79.11,79.25,13878
,2018-09-19 10:30,19,79.25,79.37,79.12,79.14,8969
,2018-09-19 11:00,19,79.15,79.18,78.95,79.08,6699
,2018-09-19 11:30,19,79.09,79.32,79.09,79.23,5366
,2018-09-19 12:00,19,79.24,79.36,79.17,79.24,4768
,2018-09-19 12:30,19,79.25,79.44,79.25,79.39,3784
,2018-09-19 13:00,19,79.4,79.5,79.28,79.31,10095
,2018-09-19 13:30,19,79.31,79.33,79.24,79.25,2504
,2018-09-19 14:00,19,79.25,79.26,79.19,79.2,1217
,2018-09-19 14:30,19,79.2,79.24,79.16,79.21,1013
,2018-09-19 15:00,19,79.2,79.23,79.2,79.22,204
,2018-09-19 15:30,19,79.24,79.45,79.22,79.36,656
,2018-09-19 16:00,19,79.36,79.37,79.27,79.33,60
,2018-09-19 16:30,19,79.31,79.34,79.3,79.34,35
,2018-09-19 19:00,20,79.44,79.45,79.31,79.36,259
,2018-09-19 19:30,20,79.35,79.35,79.28,79.34,259
,2018-09-19 20:00,20,79.35,79.63,79.35,79.58,918
,2018-09-19 20:30,20,79.58,79.64,79.54,79.64,489
,2018-09-19 21:00,20,79.63,79.63,79.55,79.59,696
,2018-09-19 21:30,20,79.59,79.66,79.59,79.62,738
,2018-09-19 22:00,20,79.62,79.68,79.62,79.65,477
,2018-09-19 22:30,20,79.66,79.71,79.65,79.68,192
,2018-09-19 23:00,20,79.69,79.7,79.66,79.68,127
,2018-09-19 23:30,20,79.68,79.69,79.63,79.64,244
,2018-09-20 00:00,20,79.65,79.68,79.63,79.66,206
,2018-09-20 00:30,20,79.66,79.76,79.66,79.7,624
,2018-09-20 01:00,20,79.69,79.73,79.61,79.64,946
,2018-09-20 01:30,20,79.64,79.83,79.64,79.69,1847
,2018-09-20 02:00,20,79.69,79.75,79.61,79.61,2782
,2018-09-20 02:30,20,79.61,79.75,79.54,79.64,4045
,2018-09-20 03:00,20,79.63,79.65,79.4,79.63,8153
,2018-09-20 03:30,20,79.63,79.68,79.35,79.39,8563
,2018-09-20 04:00,20,79.38,79.47,79.26,79.3,4568
,2018-09-20 04:30,20,79.31,79.55,79.3,79.55,2893
,2018-09-20 05:00,20,79.55,79.57,79.44,79.47,2165
,2018-09-20 05:30,20,79.49,79.75,79.45,79.7,4516
,2018-09-20 06:00,20,79.71,79.79,79.25,79.33,8524
,2018-09-20 06:30,20,79.33,79.37,78.76,78.76,7489
,2018-09-20 07:00,20,78.75,79.06,78.72,79.06,7655
,2018-09-20 07:30,20,79.06,79.15,78.83,79.06,6281
,2018-09-20 08:00,20,79.07,79.45,78.97,79.33,6731
,2018-09-20 08:30,20,79.33,79.41,78.78,78.99,7684
,2018-09-20 09:00,20,79,79.05,78.76,78.83,5640
,2018-09-20 09:30,20,78.82,78.9,78.51,78.72,9392
,2018-09-20 10:00,20,78.73,78.95,78.66,78.83,7867
,2018-09-20 10:30,20,78.82,78.95,78.62,78.75,4481
,2018-09-20 11:00,20,78.74,78.81,78.65,78.7,2947
,2018-09-20 11:30,20,78.69,78.83,78.67,78.72,1563
,2018-09-20 12:00,20,78.72,78.86,78.63,78.63,2713
,2018-09-20 12:30,20,78.64,78.72,78.55,78.7,2378
,2018-09-20 13:00,20,78.7,78.84,78.57,78.67,7939
,2018-09-20 13:30,20,78.66,78.67,78.55,78.57,2038
,2018-09-20 14:00,20,78.57,78.7,78.56,78.67,839
,2018-09-20 14:30,20,78.67,78.67,78.58,78.59,834
,2018-09-20 15:00,20,78.6,78.62,78.57,78.61,264
,2018-09-20 15:30,20,78.59,78.63,78.58,78.6,313
,2018-09-20 16:00,20,78.6,78.7,78.6,78.7,36
,2018-09-20 16:30,20,78.7,78.71,78.7,78.71,4
,2018-09-20 19:00,21,78.67,78.77,78.64,78.77,430
,2018-09-20 19:30,21,78.77,78.77,78.68,78.68,145
,2018-09-20 20:00,21,78.69,78.73,78.66,78.67,289
,2018-09-20 20:30,21,78.68,78.72,78.66,78.68,238
,2018-09-20 21:00,21,78.68,78.71,78.66,78.69,180
,2018-09-20 21:30,21,78.7,78.72,78.68,78.72,94
,2018-09-20 22:00,21,78.73,78.76,78.68,78.74,161
,2018-09-20 22:30,21,78.75,78.76,78.71,78.75,98
,2018-09-20 23:00,21,78.75,78.8,78.73,78.79,386
,2018-09-20 23:30,21,78.79,78.79,78.73,78.74,207
,2018-09-21 00:00,21,78.74,78.8,78.74,78.79,97
,2018-09-21 00:30,21,78.8,78.92,78.8,78.92,560
,2018-09-21 01:00,21,78.92,78.98,78.91,78.96,1266
,2018-09-21 01:30,21,78.97,78.98,78.84,78.87,1327
,2018-09-21 02:00,21,78.87,79.07,78.85,79.03,2509
,2018-09-21 02:30,21,79.04,79.09,78.9,78.9,2456
,2018-09-21 03:00,21,78.9,79.34,78.79,79.32,8142
,2018-09-21 03:30,21,79.32,79.46,79.3,79.43,7743
,2018-09-21 04:00,21,79.42,79.51,79.31,79.35,3544
,2018-09-21 04:30,21,79.36,79.46,79.3,79.43,1991
,2018-09-21 05:00,21,79.44,79.5,79.34,79.38,2504
,2018-09-21 05:30,21,79.38,79.55,79.34,79.51,2495
,2018-09-21 06:00,21,79.51,79.59,79.45,79.53,2942
,2018-09-21 06:30,21,79.52,79.65,79.5,79.57,3697
,2018-09-21 07:00,21,79.58,79.62,79.45,79.46,2306
,2018-09-21 07:30,21,79.48,79.57,79.38,79.4,2355
,2018-09-21 08:00,21,79.41,79.72,79.39,79.64,4928
,2018-09-21 08:30,21,79.64,79.7,79.5,79.58,4568
,2018-09-21 09:00,21,79.6,79.96,79.15,79.95,13845
,2018-09-21 09:30,21,79.95,80.12,79.16,79.27,27751
,2018-09-21 10:00,21,79.27,79.34,78.23,78.79,35602
,2018-09-21 10:30,21,78.79,78.82,78.37,78.61,12580
,2018-09-21 11:00,21,78.61,78.96,78.61,78.83,7856
,2018-09-21 11:30,21,78.84,78.98,78.59,78.92,3570
,2018-09-21 12:00,21,78.92,79.08,78.79,78.9,3467
,2018-09-21 12:30,21,78.91,78.98,78.65,78.79,2565
,2018-09-21 13:00,21,78.79,78.88,78.61,78.74,7195
,2018-09-21 13:30,21,78.75,78.8,78.71,78.72,1835
,2018-09-21 14:00,21,78.71,78.72,78.62,78.64,540
,2018-09-21 14:30,21,78.64,78.8,78.63,78.79,1013
,2018-09-21 15:00,21,78.79,78.8,78.73,78.77,221
,2018-09-21 15:30,21,78.76,78.84,78.68,78.69,252
,2018-09-21 16:00,21,78.69,78.81,78.67,78.71,33
,2018-09-21 16:30,21,78.72,78.77,78.67,78.77,19
,2018-09-23 17:00,24,78.97,79.84,78.97,79.83,1831
,2018-09-23 17:30,24,79.83,79.87,79.71,79.71,409
,2018-09-23 18:00,24,79.71,79.74,79.69,79.74,71
,2018-09-23 18:30,24,79.73,79.91,79.73,79.9,358
,2018-09-23 19:00,24,79.9,79.91,79.75,79.75,491
,2018-09-23 19:30,24,79.75,79.75,79.67,79.7,229
,2018-09-23 20:00,24,79.7,79.74,79.7,79.71,153
,2018-09-23 20:30,24,79.71,79.78,79.71,79.73,201
,2018-09-23 21:00,24,79.74,79.75,79.67,79.73,281
,2018-09-23 21:30,24,79.74,79.78,79.73,79.78,173
,2018-09-23 22:00,24,79.77,79.78,79.74,79.77,44
,2018-09-23 22:30,24,79.77,79.87,79.76,79.85,249
,2018-09-23 23:00,24,79.86,79.89,79.82,79.85,403
,2018-09-23 23:30,24,79.84,79.87,79.81,79.82,279
,2018-09-24 00:00,24,79.82,79.97,79.82,79.95,575
,2018-09-24 00:30,24,79.96,80.29,79.96,80.28,2646
,2018-09-24 01:00,24,80.27,80.43,80.27,80.34,3495
,2018-09-24 01:30,24,80.34,80.4,80.32,80.39,1448
,2018-09-24 02:00,24,80.39,80.46,80.2,80.44,4013
,2018-09-24 02:30,24,80.43,80.47,80.3,80.36,4350
,2018-09-24 03:00,24,80.35,80.6,80.16,80.59,10642
,2018-09-24 03:30,24,80.58,80.94,80.55,80.63,14278
,2018-09-24 04:00,24,80.65,80.89,80.59,80.89,3462
,2018-09-24 04:30,24,80.9,80.9,80.6,80.64,3439
,2018-09-24 05:00,24,80.64,80.75,80.57,80.69,1649
,2018-09-24 05:30,24,80.69,80.78,80.51,80.61,2430
,2018-09-24 06:00,24,80.61,80.7,80.54,80.68,1286
,2018-09-24 06:30,24,80.69,80.83,80.62,80.62,1809
,2018-09-24 07:00,24,80.62,80.71,80.25,80.43,5421
,2018-09-24 07:30,24,80.43,80.45,80.29,80.31,4028
,2018-09-24 08:00,24,80.31,80.68,80.31,80.54,5692
,2018-09-24 08:30,24,80.53,80.75,80.51,80.69,4717
,2018-09-24 09:00,24,80.7,80.73,80.44,80.52,8687
,2018-09-24 09:30,24,80.51,80.67,80.33,80.65,6209
,2018-09-24 10:00,24,80.66,80.89,80.65,80.82,9496
,2018-09-24 10:30,24,80.81,81.39,80.81,81.12,16087
,2018-09-24 11:00,24,81.12,81.27,80.95,81.04,4211
,2018-09-24 11:30,24,81.04,81.08,80.81,80.89,3257
,2018-09-24 12:00,24,80.89,80.95,80.72,80.92,3151
,2018-09-24 12:30,24,80.93,81.18,80.88,81.14,2804
,2018-09-24 13:00,24,81.15,81.29,80.94,81.27,11374
,2018-09-24 13:30,24,81.26,81.39,81.23,81.36,4630
,2018-09-24 14:00,24,81.36,81.4,81.32,81.38,1371
,2018-09-24 14:30,24,81.38,81.48,81.36,81.43,940
,2018-09-24 15:00,24,81.43,81.44,81.4,81.42,167
,2018-09-24 15:30,24,81.43,81.47,81.4,81.45,411
,2018-09-24 16:00,24,81.4,81.4,81.38,81.39,41
,2018-09-24 16:30,24,81.4,81.4,81.38,81.39,28
,2018-09-24 19:00,25,81.35,81.37,81.24,81.35,452
,2018-09-24 19:30,25,81.35,81.41,81.32,81.33,273
,2018-09-24 20:00,25,81.31,81.32,81.17,81.24,1125
,2018-09-24 20:30,25,81.25,81.36,81.25,81.29,271
,2018-09-24 21:00,25,81.29,81.36,81.28,81.29,255
,2018-09-24 21:30,25,81.3,81.45,81.3,81.44,284
,2018-09-24 22:00,25,81.45,81.46,81.4,81.41,250
,2018-09-24 22:30,25,81.39,81.43,81.35,81.43,135
,2018-09-24 23:00,25,81.44,81.47,81.43,81.45,95
,2018-09-24 23:30,25,81.45,81.47,81.42,81.43,134
,2018-09-25 00:00,25,81.44,81.44,81.39,81.42,170
,2018-09-25 00:30,25,81.41,81.58,81.38,81.55,573
,2018-09-25 01:00,25,81.55,81.69,81.55,81.58,1891
,2018-09-25 01:30,25,81.58,81.63,81.46,81.49,1024
,2018-09-25 02:00,25,81.49,81.68,81.45,81.67,2303
,2018-09-25 02:30,25,81.67,81.69,81.46,81.47,2681
,2018-09-25 03:00,25,81.46,82.2,81.45,82.18,10176
,2018-09-25 03:30,25,82.17,82.17,81.83,81.86,7269
,2018-09-25 04:00,25,81.87,82.16,81.8,82.11,4474
,2018-09-25 04:30,25,82.11,82.11,81.92,81.98,2965
,2018-09-25 05:00,25,81.98,81.98,81.75,81.97,2466
,2018-09-25 05:30,25,81.97,82.12,81.94,82.11,1887
,2018-09-25 06:00,25,82.1,82.13,81.75,81.81,2758
,2018-09-25 06:30,25,81.8,81.92,81.75,81.89,1477
,2018-09-25 07:00,25,81.91,81.95,81.73,81.81,2679
,2018-09-25 07:30,25,81.81,81.94,81.77,81.89,1812
,2018-09-25 08:00,25,81.89,82.1,81.81,82.03,4748
,2018-09-25 08:30,25,82.03,82.13,81.85,81.89,5011
,2018-09-25 09:00,25,81.91,82.19,81.91,82.09,4985
,2018-09-25 09:30,25,82.12,82.55,81.77,81.79,18186
,2018-09-25 10:00,25,81.79,82.33,81.79,82.28,12378
,2018-09-25 10:30,25,82.28,82.28,81.65,81.94,11258
,2018-09-25 11:00,25,81.94,81.98,81.8,81.82,2067
,2018-09-25 11:30,25,81.83,82.07,81.74,82.06,4951
,2018-09-25 12:00,25,82.07,82.13,81.94,82.02,3183
,2018-09-25 12:30,25,82.01,82.02,81.69,81.85,3486
,2018-09-25 13:00,25,81.85,81.99,81.79,81.82,7276
,2018-09-25 13:30,25,81.81,81.93,81.76,81.87,2174
,2018-09-25 14:00,25,81.88,81.89,81.73,81.78,852
,2018-09-25 14:30,25,81.78,81.8,81.73,81.75,480
,2018-09-25 15:00,25,81.75,81.8,81.74,81.77,318
,2018-09-25 15:30,25,81.75,81.75,81.34,81.57,1795
,2018-09-25 16:00,25,81.58,81.67,81.5,81.55,102
,2018-09-25 16:30,25,81.5,81.5,81.49,81.5,11
,2018-09-25 19:00,26,81.45,81.56,81.4,81.41,164
,2018-09-25 19:30,26,81.42,81.57,81.42,81.57,117
,2018-09-25 20:00,26,81.59,81.76,81.59,81.74,347
,2018-09-25 20:30,26,81.72,81.79,81.66,81.78,137
,2018-09-25 21:00,26,81.78,81.91,81.77,81.86,239
,2018-09-25 21:30,26,81.87,81.9,81.84,81.86,95
,2018-09-25 22:00,26,81.87,81.87,81.84,81.85,29
,2018-09-25 22:30,26,81.83,81.84,81.8,81.8,147
,2018-09-25 23:00,26,81.81,81.84,81.8,81.81,63
,2018-09-25 23:30,26,81.81,81.82,81.8,81.81,272
,2018-09-26 00:00,26,81.81,81.84,81.8,81.81,59
,2018-09-26 00:30,26,81.83,81.85,81.75,81.78,403
,2018-09-26 01:00,26,81.8,81.94,81.8,81.91,451
,2018-09-26 01:30,26,81.91,82.08,81.88,82.02,1153
,2018-09-26 02:00,26,82.02,82.18,81.95,82.1,1684
,2018-09-26 02:30,26,82.09,82.12,81.87,81.9,1371
,2018-09-26 03:00,26,81.93,82.22,81.93,82.17,3011
,2018-09-26 03:30,26,82.17,82.17,81.82,81.85,2659
,2018-09-26 04:00,26,81.86,81.88,81.53,81.6,2854
,2018-09-26 04:30,26,81.6,81.67,81.53,81.57,783
,2018-09-26 05:00,26,81.57,81.87,81.54,81.74,1199
,2018-09-26 05:30,26,81.74,81.74,81.62,81.62,859
,2018-09-26 06:00,26,81.61,81.69,81.58,81.61,837
,2018-09-26 06:30,26,81.6,81.62,81.21,81.26,2273
,2018-09-26 07:00,26,81.27,81.38,81.21,81.37,1568
,2018-09-26 07:30,26,81.36,81.44,81.29,81.29,1866
,2018-09-26 08:00,26,81.29,81.4,81.24,81.28,1956
,2018-09-26 08:30,26,81.28,81.45,81.1,81.39,2934
,2018-09-26 09:00,26,81.37,81.4,81.21,81.31,1587
,2018-09-26 09:30,26,81.29,81.99,81.23,81.67,7200
,2018-09-26 10:00,26,81.68,81.7,81.22,81.59,6015
,2018-09-26 10:30,26,81.59,81.69,81.43,81.54,2545
,2018-09-26 11:00,26,81.55,81.71,81.55,81.69,985
,2018-09-26 11:30,26,81.71,81.79,81.6,81.7,1322
,2018-09-26 12:00,26,81.71,81.73,81.54,81.56,832
,2018-09-26 12:30,26,81.57,81.57,81.16,81.16,1628
,2018-09-26 13:00,26,81.19,81.54,81.17,81.31,3358
,2018-09-26 13:30,26,81.31,81.42,81.31,81.35,699
,2018-09-26 14:00,26,81.35,81.37,81.3,81.34,343
,2018-09-26 14:30,26,81.35,81.36,81.25,81.26,249
,2018-09-26 15:00,26,81.28,81.76,81.28,81.71,796
,2018-09-26 15:30,26,81.65,81.75,81.59,81.68,171
,2018-09-26 16:00,26,81.7,81.73,81.66,81.66,13
,2018-09-26 16:30,26,81.72,81.76,81.72,81.75,13
,2018-09-26 19:00,27,81.8,82.25,81.78,82.1,327
,2018-09-26 19:30,27,82.16,82.18,82.05,82.05,41
,2018-09-26 20:00,27,82.03,82.2,82,82.18,174
,2018-09-26 20:30,27,82.17,82.26,82.14,82.25,84
,2018-09-26 21:00,27,82.24,82.27,82.22,82.25,68
,2018-09-26 21:30,27,82.24,82.27,82.23,82.23,37
,2018-09-26 22:00,27,82.21,82.23,82.17,82.18,62
,2018-09-26 22:30,27,82.17,82.17,82.07,82.1,95
,2018-09-26 23:00,27,82.1,82.1,82.04,82.05,386
,2018-09-26 23:30,27,82.07,82.14,82.07,82.11,206
,2018-09-27 00:00,27,82.11,82.11,82.04,82.07,53
,2018-09-27 00:30,27,82.08,82.1,82.05,82.05,80
,2018-09-27 01:00,27,82.07,82.23,82.07,82.19,205
,2018-09-27 01:30,27,82.19,82.25,82.15,82.16,489
,2018-09-27 02:00,27,82.16,82.33,82.14,82.32,1122
,2018-09-27 02:30,27,82.3,82.32,82.18,82.28,771
,2018-09-27 03:00,27,82.27,82.44,82.24,82.34,1442
,2018-09-27 03:30,27,82.34,82.42,81.83,81.97,4795
,2018-09-27 04:00,27,81.98,81.98,81.75,81.8,959
,2018-09-27 04:30,27,81.78,81.88,81.74,81.85,495
,2018-09-27 05:00,27,81.87,81.99,81.8,81.84,631
,2018-09-27 05:30,27,81.84,81.95,81.79,81.87,287
,2018-09-27 06:00,27,81.89,81.92,81.69,81.72,828
,2018-09-27 06:30,27,81.73,81.83,81.73,81.78,389
,2018-09-27 07:00,27,81.8,81.91,81.79,81.88,187
,2018-09-27 07:30,27,81.89,82.03,81.86,81.91,607
,2018-09-27 08:00,27,81.92,81.98,81.79,81.81,698
,2018-09-27 08:30,27,81.82,81.84,81.32,81.5,2394
,2018-09-27 09:00,27,81.5,81.69,81.39,81.69,1536
,2018-09-27 09:30,27,81.69,81.75,81.42,81.43,872
,2018-09-27 10:00,27,81.42,81.66,81.37,81.57,2400
,2018-09-27 10:30,27,81.57,81.85,81.51,81.81,1314
,2018-09-27 11:00,27,81.82,81.86,81.64,81.68,515
,2018-09-27 11:30,27,81.67,81.68,81.54,81.55,886
,2018-09-27 12:00,27,81.56,81.56,81.42,81.47,625
,2018-09-27 12:30,27,81.47,81.64,81.45,81.59,435
,2018-09-27 13:00,27,81.6,81.76,81.44,81.72,2229
,2018-09-27 13:30,27,81.72,81.79,81.67,81.71,1121
,2018-09-27 14:00,27,81.69,81.73,81.64,81.65,147
,2018-09-27 14:30,27,81.64,81.69,81.62,81.66,52
,2018-09-27 15:00,27,81.66,81.66,81.55,81.57,114
,2018-09-27 15:30,27,81.54,81.72,81.54,81.68,49
,2018-09-27 19:00,28,81.63,81.63,81.6,81.6,3
,2018-09-27 19:30,28,81.61,81.61,81.6,81.6,2
,2018-09-27 20:00,28,81.69,81.91,81.69,81.91,58
,2018-09-27 20:30,28,81.93,81.93,81.93,81.93,25
,2018-09-27 21:00,28,81.78,81.78,81.78,81.78,2
,2018-09-27 21:30,28,81.71,81.75,81.71,81.72,26
,2018-09-27 22:00,28,81.71,81.73,81.71,81.73,86
,2018-09-27 23:00,28,81.72,81.72,81.72,81.72,8
,2018-09-27 23:30,28,81.7,81.7,81.7,81.7,8
,2018-09-28 00:00,28,81.73,81.73,81.73,81.73,2
,2018-09-28 00:30,28,81.79,81.81,81.79,81.81,44
,2018-09-28 01:00,28,81.72,81.78,81.72,81.78,26
,2018-09-28 01:30,28,81.78,81.8,81.75,81.8,79
,2018-09-28 02:00,28,81.8,81.9,81.73,81.9,102
,2018-09-28 02:30,28,81.86,81.92,81.83,81.86,151
,2018-09-28 03:00,28,81.92,81.95,81.81,81.81,368
,2018-09-28 03:30,28,81.79,81.93,81.77,81.88,288
,2018-09-28 04:00,28,81.95,82.2,81.85,82.2,298
,2018-09-28 04:30,28,82.15,82.15,82.06,82.12,106
,2018-09-28 05:00,28,82.06,82.06,81.88,82.02,79
,2018-09-28 05:30,28,82.01,82.05,81.94,81.95,112
,2018-09-28 06:00,28,81.98,82.25,81.98,82.25,92
,2018-09-28 06:30,28,82.24,82.25,82.11,82.11,41
,2018-09-28 07:00,28,82.16,82.17,82,82.07,53
,2018-09-28 07:30,28,82.21,82.28,82.17,82.28,67
,2018-09-28 08:00,28,82.23,82.34,82,82.34,68
,2018-09-28 08:30,28,82.3,82.44,82.25,82.32,537
,2018-09-28 09:00,28,82.38,82.73,82.35,82.55,1307
,2018-09-28 09:30,28,82.63,82.74,82.54,82.7,513
,2018-09-28 10:00,28,82.69,82.86,82.66,82.75,1116
,2018-09-28 10:30,28,82.81,82.87,82.71,82.8,582
,2018-09-28 11:00,28,82.84,82.86,82.75,82.79,153
,2018-09-28 11:30,28,82.78,82.84,82.7,82.78,445
,2018-09-28 12:00,28,82.78,82.82,82.76,82.76,387
,2018-09-28 12:30,28,82.77,82.79,82.72,82.76,191
,2018-09-28 13:00,28,82.77,82.79,82.56,82.69,953