,2018-05-24 10:00,24,77.62,77.72,77.45,77.53,1236
,2018-05-24 10:30,24,77.53,77.73,77.42,77.61,1381
,2018-05-24 11:00,24,77.59,77.76,77.51,77.66,1130
,2018-05-24 11:30,24,77.64,77.69,77.58,77.61,353
,2018-05-24 12:00,24,77.61,77.74,77.51,77.51,558
,2018-05-24 12:30,24,77.51,77.66,77.44,77.51,906
,2018-05-24 13:00,24,77.51,77.52,77.23,77.42,2643
,2018-05-24 13:30,24,77.41,77.43,77.31,77.33,724
,2018-05-24 14:00,24,77.33,77.44,77.3,77.44,629
,2018-05-24 14:30,24,77.42,77.42,77.33,77.34,158
,2018-05-24 15:00,24,77.33,77.4,77.31,77.36,216
,2018-05-24 15:30,24,77.35,77.36,77.33,77.34,46
,2018-05-24 16:30,24,77.41,77.41,77.38,77.38,6
,2018-05-24 19:00,25,77.35,77.36,77.3,77.3,9
,2018-05-24 19:30,25,77.34,77.37,77.34,77.36,9
,2018-05-24 20:00,25,77.3,77.43,77.3,77.43,16
,2018-05-24 20:30,25,77.4,77.4,77.27,77.29,185
,2018-05-24 21:00,25,77.29,77.29,77.23,77.23,42
,2018-05-24 21:30,25,77.23,77.25,77.21,77.25,73
,2018-05-24 22:00,25,77.24,77.25,77.2,77.23,59
,2018-05-24 22:30,25,77.24,77.26,77.22,77.22,70
,2018-05-24 23:00,25,77.22,77.23,77.21,77.23,55
,2018-05-24 23:30,25,77.22,77.24,77.22,77.22,40
,2018-05-25 00:00,25,77.22,77.22,77.2,77.2,130
,2018-05-25 00:30,25,77.2,77.2,77.14,77.15,79
,2018-05-25 01:00,25,77.14,77.16,77.09,77.11,296
,2018-05-25 01:30,25,77.1,77.11,77,77.05,457
,2018-05-25 02:00,25,77.03,77.14,76.95,77.08,1228
,2018-05-25 02:30,25,77.09,77.1,76.55,76.73,1943
,2018-05-25 03:00,25,76.75,76.89,76.61,76.69,2247
,2018-05-25 03:30,25,76.69,76.7,76.46,76.61,1397
,2018-05-25 04:00,25,76.6,76.68,76.38,76.39,1071
,2018-05-25 04:30,25,76.37,76.38,75.49,75.85,3476
,2018-05-25 05:00,25,75.86,75.95,75.72,75.77,617
,2018-05-25 05:30,25,75.78,76.02,75.7,75.8,757
,2018-05-25 06:00,25,75.8,75.83,75.35,75.69,1161
,2018-05-25 06:30,25,75.7,75.74,75.56,75.73,791
,2018-05-25 07:00,25,75.74,75.74,75.63,75.68,789
,2018-05-25 07:30,25,75.65,75.65,75.43,75.53,1352
,2018-05-25 08:00,25,75.52,75.79,75.44,75.72,1353
,2018-05-25 08:30,25,75.71,75.71,75.53,75.66,855
,2018-05-25 09:00,25,75.66,75.71,75.33,75.38,934
,2018-05-25 09:30,25,75.38,75.61,75.38,75.48,1206
,2018-05-25 10:00,25,75.5,75.5,74.97,75.03,1955
,2018-05-25 10:30,25,75.03,75.11,74.78,74.88,1936
,2018-05-25 11:00,25,74.84,74.91,74.69,74.77,1632
,2018-05-25 11:30,25,74.79,75.07,74.68,74.9,679
,2018-05-25 12:00,25,74.9,74.9,74.68,74.73,299
,2018-05-25 12:30,25,74.72,74.91,74.68,74.91,1392
,2018-05-25 13:00,25,74.92,75.1,74.79,75.05,2066
,2018-05-25 13:30,25,75.05,75.08,74.95,74.98,248
,2018-05-25 14:00,25,75.01,75.03,74.77,74.97,245
,2018-05-25 14:30,25,75,75.03,74.95,74.95,41
,2018-05-25 15:00,25,74.93,74.93,74.81,74.89,157
,2018-05-25 15:30,25,74.91,74.91,74.77,74.77,77
,2018-05-25 16:00,25,74.82,74.82,74.82,74.82,3
,2018-05-27 17:00,28,74.66,74.66,74.3,74.47,119
,2018-05-27 17:30,28,74.62,74.62,74.62,74.62,1
,2018-05-27 18:30,28,74.57,74.64,74.55,74.61,10
,2018-05-27 19:00,28,74.67,74.67,74.58,74.6,10
,2018-05-27 19:30,28,74.61,74.61,74.36,74.36,32
,2018-05-27 20:00,28,74.32,74.36,73.94,73.98,378
,2018-05-27 20:30,28,73.99,74,73.21,73.59,494
,2018-05-27 21:00,28,73.51,73.75,73.32,73.73,95
,2018-05-27 21:30,28,73.66,73.7,73.49,73.56,217
,2018-05-27 22:00,28,73.55,73.77,73.48,73.6,122
,2018-05-27 22:30,28,73.58,73.74,73.53,73.73,68
,2018-05-27 23:00,28,73.72,73.75,73.69,73.73,64
,2018-05-27 23:30,28,73.74,73.87,73.72,73.81,233
,2018-05-28 00:00,28,73.82,73.85,73.8,73.85,53
,2018-05-28 00:30,28,73.84,73.94,73.84,73.85,43
,2018-05-28 01:00,28,73.92,74.02,73.83,74.02,63
,2018-05-28 01:30,28,74.11,74.49,74.09,74.37,471
,2018-05-28 02:00,28,74.36,74.4,73.98,74.23,309
,2018-05-28 02:30,28,74.26,74.26,73.93,74.1,181
,2018-05-28 03:00,28,74.05,74.12,73.8,74.08,252
,2018-05-28 03:30,28,74.08,74.24,74.06,74.14,290
,2018-05-28 04:00,28,74.14,74.25,74.06,74.24,197
,2018-05-28 04:30,28,74.2,74.25,74.04,74.08,151
,2018-05-28 05:00,28,74.07,74.09,73.98,74.03,208
,2018-05-28 05:30,28,74.04,74.09,73.94,73.94,162
,2018-05-28 06:00,28,73.95,74.03,73.9,73.95,43
,2018-05-28 06:30,28,73.94,74.04,73.93,74,40
,2018-05-28 07:00,28,74.03,74.2,73.98,74.1,89
,2018-05-28 07:30,28,74.12,74.12,73.97,74.08,91
,2018-05-28 08:00,28,74.05,74.1,73.73,73.77,550
,2018-05-28 08:30,28,73.78,73.95,73.64,73.95,602
,2018-05-28 09:00,28,73.97,74.33,73.91,74.2,623
,2018-05-28 09:30,28,74.19,74.25,73.76,73.95,1080
,2018-05-28 10:00,28,73.95,74.09,73.87,74.05,211
,2018-05-28 10:30,28,74.07,74.09,73.84,74.02,198
,2018-05-28 11:00,28,74,74.18,73.94,74.18,127
,2018-05-28 11:30,28,74.19,74.24,73.93,73.98,342
,2018-05-28 12:00,28,74,74.02,73.95,74,37
,2018-05-28 19:00,29,74.53,74.58,74.27,74.52,48
,2018-05-28 19:30,29,74.4,74.41,74.33,74.35,6
,2018-05-28 20:00,29,74.29,74.3,74.08,74.08,14
,2018-05-28 20:30,29,74.16,74.31,74.16,74.31,8
,2018-05-28 21:00,29,74.24,74.47,74.22,74.47,17
,2018-05-28 21:30,29,74.38,74.43,74.25,74.3,10
,2018-05-28 22:00,29,74.3,74.33,74.26,74.26,28
,2018-05-28 22:30,29,74.29,74.32,74.25,74.31,23
,2018-05-28 23:00,29,74.36,74.36,74.32,74.32,5
,2018-05-29 00:00,29,74.31,74.33,74.31,74.31,6
,2018-05-29 00:30,29,74.15,74.15,74.15,74.15,4
,2018-05-29 01:00,29,74.34,74.4,74.24,74.25,51
,2018-05-29 01:30,29,74.22,74.22,74.09,74.14,22
,2018-05-29 02:00,29,74.11,74.38,74.11,74.37,268
,2018-05-29 02:30,29,74.33,74.33,74.11,74.14,498
,2018-05-29 03:00,29,74.22,74.29,74.04,74.04,465
,2018-05-29 03:30,29,74.03,74.03,73.88,73.97,531
,2018-05-29 04:00,29,73.94,74.11,73.87,74.07,514
,2018-05-29 04:30,29,74.07,74.31,74.01,74.24,354
,2018-05-29 05:00,29,74.25,74.6,74.25,74.35,438
,2018-05-29 05:30,29,74.35,74.39,74.24,74.39,128
,2018-05-29 06:00,29,74.4,74.5,74.35,74.43,424
,2018-05-29 06:30,29,74.39,74.56,74.35,74.52,439
,2018-05-29 07:00,29,74.54,74.81,74.5,74.8,750
,2018-05-29 07:30,29,74.76,74.84,74.68,74.77,653
,2018-05-29 08:00,29,74.76,74.79,74.47,74.64,1166
,2018-05-29 08:30,29,74.65,74.67,74.41,74.49,684
,2018-05-29 09:00,29,74.49,74.65,74.34,74.41,777
,2018-05-29 09:30,29,74.41,74.41,74.16,74.19,814
,2018-05-29 10:00,29,74.17,74.42,73.89,73.98,3099
,2018-05-29 10:30,29,73.97,74.06,73.62,73.69,1874
,2018-05-29 11:00,29,73.66,73.89,73.49,73.8,1353
,2018-05-29 11:30,29,73.8,73.91,73.73,73.79,488
,2018-05-29 12:00,29,73.81,73.99,73.72,73.92,546
,2018-05-29 12:30,29,73.94,74.17,73.91,74.15,729
,2018-05-29 13:00,29,74.16,74.35,74.07,74.26,1895
,2018-05-29 13:30,29,74.26,74.29,74.12,74.13,548
,2018-05-29 14:00,29,74.13,74.22,74.12,74.19,289
,2018-05-29 14:30,29,74.2,74.27,74.19,74.21,124
,2018-05-29 15:00,29,74.23,74.26,74.22,74.22,89
,2018-05-29 15:30,29,74.21,74.26,74.2,74.26,13
,2018-05-29 16:00,29,74.3,74.32,74.3,74.31,9
,2018-05-29 19:00,30,74.22,74.27,74.15,74.17,20
,2018-05-29 19:30,30,74.13,74.13,74.08,74.11,20
,2018-05-29 20:00,30,74.08,74.09,73.69,73.73,129
,2018-05-29 20:30,30,73.71,73.87,73.71,73.87,37
,2018-05-29 21:00,30,73.86,73.95,73.82,73.9,7
,2018-05-29 21:30,30,73.8,73.8,73.8,73.8,1
,2018-05-29 22:00,30,73.78,73.78,73.78,73.78,1
,2018-05-29 22:30,30,73.83,73.83,73.78,73.79,74
,2018-05-29 23:00,30,73.82,73.92,73.81,73.92,19
,2018-05-29 23:30,30,73.94,74.11,73.94,74.09,65
,2018-05-30 00:00,30,74.11,74.12,74.01,74.01,50
,2018-05-30 00:30,30,74.02,74.02,73.88,74,16
,2018-05-30 01:00,30,73.98,74.28,73.98,74.28,318
,2018-05-30 01:30,30,74.21,74.22,74.12,74.2,102
,2018-05-30 02:00,30,74.22,74.22,74.06,74.11,308
,2018-05-30 02:30,30,74.11,74.28,74.11,74.27,253
,2018-05-30 03:00,30,74.27,74.36,74.08,74.36,568
,2018-05-30 03:30,30,74.32,74.38,74.19,74.35,389
,2018-05-30 04:00,30,74.36,74.61,74.33,74.61,400
,2018-05-30 04:30,30,74.6,74.72,74.55,74.65,626
,2018-05-30 05:00,30,74.64,74.65,74.41,74.44,472
,2018-05-30 05:30,30,74.44,74.51,74.36,74.5,367
,2018-05-30 06:00,30,74.49,74.74,74.45,74.74,284
,2018-05-30 06:30,30,74.72,74.85,74.68,74.82,419
,2018-05-30 07:00,30,74.84,75,74.76,74.8,629
,2018-05-30 07:30,30,74.84,75,74.7,74.78,841
,2018-05-30 08:00,30,74.75,75.04,74.59,74.94,2286
,2018-05-30 08:30,30,74.98,75.3,74.95,75.1,2703
,2018-05-30 09:00,30,75.12,75.4,74.95,75.3,1672
,2018-05-30 09:30,30,75.3,75.82,75.22,75.82,2513
,2018-05-30 10:00,30,75.82,75.93,75.6,75.67,2562
,2018-05-30 10:30,30,75.66,76,75.64,75.98,1538
,2018-05-30 11:00,30,75.98,76.15,75.86,76.14,1101
,2018-05-30 11:30,30,76.12,76.18,75.91,76,811
,2018-05-30 12:00,30,75.99,76.03,75.92,75.92,409
,2018-05-30 12:30,30,75.92,76.07,75.92,76.01,247
,2018-05-30 13:00,30,76.02,76.31,76,76.28,2742
,2018-05-30 13:30,30,76.24,76.42,76.21,76.28,594
,2018-05-30 14:00,30,76.29,76.39,76.29,76.37,146
,2018-05-30 14:30,30,76.36,76.47,76.33,76.46,110
,2018-05-30 15:00,30,76.45,76.45,76.28,76.31,141
,2018-05-30 15:30,30,76.29,76.45,76.15,76.19,294
,2018-05-30 16:00,30,76.25,76.33,76.25,76.33,5
,2018-05-30 16:30,30,76.34,76.37,76.34,76.37,22
,2018-05-30 19:00,31,76.17,76.17,75.97,76,39
,2018-05-30 19:30,31,76.05,76.05,76,76,4
,2018-05-30 20:00,31,75.98,75.98,75.92,75.93,5
,2018-05-30 20:30,31,75.93,76.07,75.93,75.96,13
,2018-05-30 21:00,31,76.06,76.06,75.99,75.99,13
,2018-05-30 21:30,31,76.01,76.11,76.01,76.1,14
,2018-05-30 22:00,31,76.12,76.12,75.95,75.95,26
,2018-05-30 22:30,31,75.93,76.02,75.92,76,29
,2018-05-30 23:00,31,75.97,75.98,75.97,75.97,7
,2018-05-30 23:30,31,75.96,76.04,75.96,75.97,27
,2018-05-31 00:00,31,75.97,76.08,75.97,76.05,22
,2018-05-31 00:30,31,76.07,76.14,76,76.11,35
,2018-05-31 01:00,31,76.11,76.11,75.89,75.92,59
,2018-05-31 01:30,31,75.92,75.92,75.78,75.82,99
,2018-05-31 02:00,31,75.8,75.98,75.78,75.98,437
,2018-05-31 02:30,31,75.99,76.08,75.89,76.08,214
,2018-05-31 03:00,31,76.06,76.11,75.98,76.03,345
,2018-05-31 03:30,31,76.01,76.04,75.85,75.89,492
,2018-05-31 04:00,31,75.9,76,75.8,75.88,1231
,2018-05-31 04:30,31,75.87,75.91,75.73,75.79,1031
,2018-05-31 05:00,31,75.77,75.9,75.72,75.88,170
,2018-05-31 05:30,31,75.86,76.01,75.85,75.94,645
,2018-05-31 06:00,31,75.93,76.13,75.9,76.08,848
,2018-05-31 06:30,31,76.06,76.36,76.06,76.27,1742
,2018-05-31 07:00,31,76.28,76.34,76.08,76.31,707
,2018-05-31 07:30,31,76.28,76.67,76.24,76.61,1012
,2018-05-31 08:00,31,76.57,77.06,76.31,77.05,2845
,2018-05-31 08:30,31,76.99,77.04,76.73,76.74,3873
,2018-05-31 09:00,31,76.72,76.86,76.63,76.72,1465
,2018-05-31 09:30,31,76.71,76.89,76.64,76.89,586
,2018-05-31 10:00,31,76.89,77.55,76.41,76.42,3683
,2018-05-31 10:30,31,76.38,76.49,76.19,76.34,1290
,2018-05-31 11:00,31,76.32,76.65,76.25,76.51,769
,2018-05-31 11:30,31,76.5,76.61,76.32,76.41,710
,2018-05-31 12:00,31,76.39,76.42,75.83,75.83,1279
,2018-05-31 12:30,31,75.84,76.07,75.74,75.8,717
,2018-05-31 13:00,31,75.77,76.3,75.6,76.04,2170
,2018-05-31 13:30,31,76.05,76.45,76.04,76.37,457
,2018-05-31 14:00,31,76.41,76.41,76.29,76.3,174
,2018-05-31 14:30,31,76.3,76.33,76.25,76.25,145
,2018-05-31 15:00,31,76.27,76.33,76.18,76.32,82
,2018-05-31 15:30,31,76.4,76.4,76.4,76.4,4
,2018-05-31 16:00,31,76.3,76.3,76.3,76.3,1
,2018-05-31 16:30,31,76.21,76.21,76.15,76.15,6
,2018-05-31 19:00,1,76.34,76.37,76.25,76.25,27
,2018-05-31 19:30,1,76.21,76.23,76.18,76.2,20
,2018-05-31 20:00,1,76.2,76.2,76.18,76.18,9
,2018-05-31 20:30,1,76.16,76.17,76.14,76.14,7
,2018-05-31 21:00,1,76.1,76.15,76.1,76.13,5
,2018-05-31 21:30,1,76.11,76.12,76.11,76.12,13
,2018-05-31 22:00,1,76.12,76.14,76.03,76.03,17
,2018-05-31 22:30,1,75.99,76.01,75.99,75.99,33
,2018-05-31 23:00,1,76.01,76.07,76,76.06,19
,2018-05-31 23:30,1,76.06,76.07,76.05,76.07,15
,2018-06-01 00:00,1,76.07,76.08,75.97,76,24
,2018-06-01 00:30,1,75.98,76.04,75.98,76.03,13
,2018-06-01 01:00,1,76.04,76.12,76.04,76.1,16
,2018-06-01 01:30,1,76.15,76.4,76.13,76.38,128
,2018-06-01 02:00,1,76.35,76.35,76.19,76.2,137
,2018-06-01 02:30,1,76.19,76.28,76.04,76.15,468
,2018-06-01 03:00,1,76.15,76.32,76.13,76.18,310
,2018-06-01 03:30,1,76.18,76.28,76.11,76.22,837
,2018-06-01 04:00,1,76.22,76.49,76.18,76.37,757
,2018-06-01 04:30,1,76.36,76.46,76.1,76.17,709
,2018-06-01 05:00,1,76.2,76.29,76.12,76.15,733
,2018-06-01 05:30,1,76.14,76.48,76.14,76.46,805
,2018-06-01 06:00,1,76.46,76.49,76.29,76.33,444
,2018-06-01 06:30,1,76.32,76.36,76.05,76.13,516
,2018-06-01 07:00,1,76.15,76.21,75.49,75.65,1431
,2018-06-01 07:30,1,75.67,75.87,75.59,75.75,713
,2018-06-01 08:00,1,75.73,75.9,75.47,75.57,1485
,2018-06-01 08:30,1,75.57,75.63,75.39,75.48,1096
,2018-06-01 09:00,1,75.45,75.56,75.26,75.5,1200
,2018-06-01 09:30,1,75.5,75.6,75.19,75.47,1277
,2018-06-01 10:00,1,75.5,75.54,75.07,75.12,1447
,2018-06-01 10:30,1,75.12,75.46,75.05,75.37,1363
,2018-06-01 11:00,1,75.28,75.43,75.22,75.42,357
,2018-06-01 11:30,1,75.44,75.88,75.39,75.87,776
,2018-06-01 12:00,1,75.89,75.89,75.68,75.69,380
,2018-06-01 12:30,1,75.78,75.9,75.68,75.8,622
,2018-06-01 13:00,1,75.86,75.89,75.54,75.58,1188
,2018-06-01 13:30,1,75.56,75.62,75.48,75.51,285
,2018-06-01 14:00,1,75.51,75.51,75.44,75.44,188
,2018-06-01 14:30,1,75.43,75.44,75.36,75.37,36
,2018-06-01 15:00,1,75.34,75.55,75.33,75.53,115
,2018-06-01 15:30,1,75.48,75.48,75.39,75.39,55
,2018-06-03 17:00,4,75.35,75.45,75.33,75.33,17
,2018-06-03 17:30,4,75.31,75.32,75.27,75.32,14
,2018-06-03 18:30,4,75.32,75.32,75.29,75.29,3
,2018-06-03 19:00,4,75.36,75.45,75.33,75.4,57
,2018-06-03 19:30,4,75.43,75.5,75.42,75.5,13
,2018-06-03 20:00,4,75.38,75.5,75.38,75.39,18
,2018-06-03 20:30,4,75.44,75.52,75.41,75.45,7
,2018-06-03 21:00,4,75.4,75.49,75.39,75.49,284
,2018-06-03 21:30,4,75.49,75.5,75.49,75.5,124
,2018-06-03 22:00,4,75.37,75.37,75.37,75.37,50
,2018-06-03 22:30,4,75.36,75.36,75.36,75.36,6
,2018-06-03 23:00,4,75.3,75.3,75.3,75.3,1
,2018-06-03 23:30,4,75.3,75.3,75.24,75.26,55
,2018-06-04 00:00,4,75.26,75.27,75.25,75.25,6
,2018-06-04 00:30,4,75.27,75.27,75.26,75.26,10
,2018-06-04 01:00,4,75.32,75.38,75.3,75.38,17
,2018-06-04 01:30,4,75.33,75.53,75.32,75.53,30
,2018-06-04 02:00,4,75.53,75.78,75.5,75.66,542
,2018-06-04 02:30,4,75.64,75.66,75.42,75.45,325
,2018-06-04 03:00,4,75.45,75.63,75.38,75.63,294
,2018-06-04 03:30,4,75.62,75.69,75.43,75.52,547
,2018-06-04 04:00,4,75.52,75.57,75.27,75.44,530
,2018-06-04 04:30,4,75.44,75.44,75.19,75.19,777
,2018-06-04 05:00,4,75.2,75.21,74.81,74.82,909
,2018-06-04 05:30,4,74.76,74.8,74.59,74.77,644
,2018-06-04 06:00,4,74.74,74.94,74.73,74.9,638
,2018-06-04 06:30,4,74.87,75,74.8,74.91,425
,2018-06-04 07:00,4,74.92,75.09,74.92,75.02,371
,2018-06-04 07:30,4,75.02,75.35,74.77,75.15,1069
,2018-06-04 08:00,4,75.14,75.52,75.13,75.33,1411
,2018-06-04 08:30,4,75.33,75.37,75.1,75.17,537
,2018-06-04 09:00,4,75.16,75.23,74.77,74.88,1489
,2018-06-04 09:30,4,74.87,75.16,74.7,74.73,1573
,2018-06-04 10:00,4,74.74,74.82,74.35,74.35,1565
,2018-06-04 10:30,4,74.35,74.8,74.3,74.6,1011
,2018-06-04 11:00,4,74.6,74.85,74.54,74.75,217
,2018-06-04 11:30,4,74.72,74.77,74.59,74.62,310
,2018-06-04 12:00,4,74.66,74.66,74.44,74.6,611
,2018-06-04 12:30,4,74.61,74.64,74.46,74.52,902
,2018-06-04 13:00,4,74.51,74.63,74.38,74.4,1075
,2018-06-04 13:30,4,74.39,74.48,74.31,74.43,601
,2018-06-04 14:00,4,74.45,74.55,74.45,74.46,125
,2018-06-04 14:30,4,74.47,74.5,74.4,74.4,137
,2018-06-04 15:00,4,74.41,74.42,74.32,74.35,82
,2018-06-04 15:30,4,74.41,74.5,74.41,74.5,45
,2018-06-04 19:00,5,74.49,74.55,74.49,74.54,12
,2018-06-04 19:30,5,74.53,74.53,74.52,74.52,5
,2018-06-04 20:00,5,74.56,74.71,74.56,74.71,23
,2018-06-04 20:30,5,74.72,74.8,74.61,74.61,30
,2018-06-04 21:00,5,74.6,74.6,74.58,74.58,2
,2018-06-04 21:30,5,74.55,74.56,74.55,74.56,12
,2018-06-04 22:00,5,74.5,74.52,74.45,74.52,55
,2018-06-04 22:30,5,74.54,74.58,74.54,74.58,6
,2018-06-04 23:00,5,74.65,74.65,74.6,74.63,23
,2018-06-04 23:30,5,74.54,74.54,74.47,74.48,24
,2018-06-05 00:00,5,74.4,74.51,74.4,74.51,3
,2018-06-05 00:30,5,74.51,74.51,74.45,74.46,8
,2018-06-05 01:00,5,74.53,74.53,74.49,74.49,19
,2018-06-05 01:30,5,74.52,74.74,74.52,74.71,318
,2018-06-05 02:00,5,74.68,74.7,74.59,74.69,98
,2018-06-05 02:30,5,74.65,74.79,74.63,74.75,162
,2018-06-05 03:00,5,74.73,74.78,74.61,74.72,362
,2018-06-05 03:30,5,74.7,74.78,74.38,74.38,1192
,2018-06-05 04:00,5,74.4,74.41,74.27,74.41,721
,2018-06-05 04:30,5,74.4,74.42,73.73,73.8,1569
,2018-06-05 05:00,5,73.82,73.91,73.4,73.54,1844
,2018-06-05 05:30,5,73.56,73.71,73.46,73.57,1011
,2018-06-05 06:00,5,73.57,73.67,73.3,73.39,2196
,2018-06-05 06:30,5,73.39,73.39,73.18,73.28,1214
,2018-06-05 07:00,5,73.29,73.43,73.23,73.4,1038
,2018-06-05 07:30,5,73.37,73.78,73.36,73.73,1141
,2018-06-05 08:00,5,73.73,73.94,73.34,73.44,1015
,2018-06-05 08:30,5,73.42,73.43,73.13,73.34,1037
,2018-06-05 09:00,5,73.32,73.52,73.17,73.4,2111
,2018-06-05 09:30,5,73.41,73.62,73.3,73.62,821
,2018-06-05 10:00,5,73.59,73.83,73.39,73.64,2676
,2018-06-05 10:30,5,73.65,73.7,73.32,73.54,1294
,2018-06-05 11:00,5,73.54,73.94,73.52,73.9,940
,2018-06-05 11:30,5,73.89,74.1,73.82,73.82,1413
,2018-06-05 12:00,5,73.84,74.23,73.83,73.91,1251
,2018-06-05 12:30,5,73.91,74.08,73.73,74.07,799
,2018-06-05 13:00,5,74.14,74.34,74.05,74.3,1349
,2018-06-05 13:30,5,74.28,74.29,74.05,74.07,315
,2018-06-05 14:00,5,74.04,74.04,73.91,73.92,80
,2018-06-05 14:30,5,73.92,74.01,73.91,73.98,205
,2018-06-05 15:00,5,73.97,73.98,73.89,73.89,34
,2018-06-05 15:30,5,73.83,74.01,73.68,74,150
,2018-06-05 19:00,6,74.09,74.24,74.09,74.24,28
,2018-06-05 20:00,6,74.26,74.31,74.18,74.24,20
,2018-06-05 20:30,6,74.29,74.29,74.23,74.26,7
,2018-06-05 21:00,6,74.26,74.31,74.23,74.29,11
,2018-06-05 21:30,6,74.26,74.26,74.21,74.25,37
,2018-06-05 22:00,6,74.27,74.28,74.27,74.28,3
,2018-06-05 22:30,6,74.33,74.52,74.33,74.52,44
,2018-06-05 23:00,6,74.51,74.51,74.48,74.5,5
,2018-06-05 23:30,6,74.5,74.51,74.5,74.51,31
,2018-06-06 00:00,6,74.53,74.73,74.53,74.71,86
,2018-06-06 00:30,6,74.72,74.85,74.71,74.77,215
,2018-06-06 01:00,6,74.72,74.98,74.69,74.95,196
,2018-06-06 01:30,6,74.97,75.04,74.86,74.89,453
,2018-06-06 02:00,6,74.89,74.89,74.71,74.72,190
,2018-06-06 02:30,6,74.72,74.93,74.57,74.93,328
,2018-06-06 03:00,6,74.9,74.9,74.63,74.63,251
,2018-06-06 03:30,6,74.64,74.75,74.43,74.43,673
,2018-06-06 04:00,6,74.42,74.49,74.27,74.47,504
,2018-06-06 04:30,6,74.49,74.53,74.29,74.45,287
,2018-06-06 05:00,6,74.46,74.71,74.46,74.63,1030
,2018-06-06 05:30,6,74.62,74.62,74.21,74.24,709
,2018-06-06 06:00,6,74.22,74.23,74.13,74.19,325
,2018-06-06 06:30,6,74.16,74.38,74.05,74.25,911
,2018-06-06 07:00,6,74.21,74.25,73.85,73.86,717
,2018-06-06 07:30,6,73.86,73.86,73.69,73.78,1457
,2018-06-06 08:00,6,73.78,73.99,73.73,73.91,1449
,2018-06-06 08:30,6,73.9,74.07,73.83,73.89,784
,2018-06-06 09:00,6,73.88,74.25,73.84,74.24,1463
,2018-06-06 09:30,6,74.21,74.31,73.24,73.54,1846
,2018-06-06 10:00,6,73.54,73.87,73.48,73.59,2083
,2018-06-06 10:30,6,73.61,74.02,73.59,73.8,1504
,2018-06-06 11:00,6,73.84,73.85,73.64,73.72,693
,2018-06-06 11:30,6,73.73,73.77,73.6,73.64,888
,2018-06-06 12:00,6,73.65,73.85,73.6,73.84,736
,2018-06-06 12:30,6,73.83,73.95,73.79,73.93,521
,2018-06-06 13:00,6,73.91,74.03,73.78,74.01,1242
,2018-06-06 13:30,6,73.99,74.11,73.95,74.04,566
,2018-06-06 14:00,6,74.05,74.23,74.04,74.23,202
,2018-06-06 14:30,6,74.23,74.38,74.21,74.36,511
,2018-06-06 15:00,6,74.4,74.42,74.27,74.31,30
,2018-06-06 15:30,6,74.3,74.34,74.27,74.3,72
,2018-06-06 16:00,6,74.33,74.33,74.33,74.33,1
,2018-06-06 19:00,7,74.38,74.41,74.38,74.4,16
,2018-06-06 19:30,7,74.43,74.43,74.32,74.33,11
,2018-06-06 20:00,7,74.27,74.27,73.97,74,39
,2018-06-06 20:30,7,73.98,74.1,73.98,74.1,21
,2018-06-06 21:00,7,74.07,74.19,74.07,74.19,4
,2018-06-06 21:30,7,74.23,74.23,74.14,74.22,12
,2018-06-06 22:00,7,74.27,74.27,74.11,74.11,32
,2018-06-06 22:30,7,74.2,74.21,74.2,74.21,10
,2018-06-06 23:00,7,74.26,74.32,74.26,74.28,29
,2018-06-06 23:30,7,74.32,74.5,74.32,74.49,71
,2018-06-07 00:00,7,74.43,74.43,74.35,74.35,3
,2018-06-07 00:30,7,74.41,74.46,74.34,74.46,147
,2018-06-07 01:00,7,74.39,74.41,74.29,74.38,132
,2018-06-07 01:30,7,74.38,74.45,74.3,74.37,164
,2018-06-07 02:00,7,74.37,74.5,74.34,74.5,225
,2018-06-07 02:30,7,74.46,74.48,74.33,74.47,303
,2018-06-07 03:00,7,74.44,74.5,74.19,74.38,521
,2018-06-07 03:30,7,74.4,74.4,74.2,74.25,248
,2018-06-07 04:00,7,74.23,74.33,74.23,74.31,136
,2018-06-07 04:30,7,74.32,74.51,74.25,74.44,545
,2018-06-07 05:00,7,74.48,74.54,74.43,74.5,171
,2018-06-07 05:30,7,74.5,74.81,74.5,74.78,944
,2018-06-07 06:00,7,74.79,75.13,74.79,75.02,506
,2018-06-07 06:30,7,75,75.07,74.9,74.94,587
,2018-06-07 07:00,7,74.9,74.9,74.74,74.83,693
,2018-06-07 07:30,7,74.83,74.83,74.71,74.73,581
,2018-06-07 08:00,7,74.72,74.84,74.6,74.74,1181
,2018-06-07 08:30,7,74.74,75.04,74.67,74.89,1655
,2018-06-07 09:00,7,74.88,75.14,74.86,75.13,1057
,2018-06-07 09:30,7,75.13,75.52,75.02,75.33,1827
,2018-06-07 10:00,7,75.35,75.6,75.26,75.47,1529
,2018-06-07 10:30,7,75.46,75.6,75.28,75.52,1311
,2018-06-07 11:00,7,75.6,75.62,75.37,75.59,942
,2018-06-07 11:30,7,75.61,75.75,75.56,75.61,595
,2018-06-07 12:00,7,75.66,75.82,75.53,75.71,739
,2018-06-07 12:30,7,75.72,75.77,75.57,75.64,549
,2018-06-07 13:00,7,75.65,76.02,75.6,75.93,1947
,2018-06-07 13:30,7,75.9,76,75.83,75.97,792
,2018-06-07 14:00,7,75.97,75.97,75.8,75.84,272
,2018-06-07 14:30,7,75.85,75.96,75.76,75.94,405
,2018-06-07 15:00,7,75.93,75.98,75.89,75.95,47
,2018-06-07 15:30,7,75.97,75.98,75.93,75.93,27
,2018-06-07 16:30,7,76.04,76.06,76.04,76.06,6
,2018-06-07 19:00,8,76.07,76.19,76.06,76.07,29
,2018-06-07 19:30,8,76.09,76.09,76.05,76.07,18
,2018-06-07 20:00,8,76.04,76.04,75.89,75.92,70
,2018-06-07 20:30,8,75.9,75.95,75.87,75.94,19
,2018-06-07 21:00,8,75.93,75.93,75.86,75.91,14
,2018-06-07 21:30,8,75.9,75.95,75.9,75.93,72
,2018-06-07 22:00,8,75.89,75.89,75.89,75.89,2
,2018-06-07 22:30,8,75.83,75.85,75.83,75.85,3
,2018-06-07 23:30,8,75.77,75.77,75.77,75.77,5
,2018-06-08 00:00,8,75.75,75.75,75.7,75.72,18
,2018-06-08 00:30,8,75.71,75.72,75.62,75.67,50
,2018-06-08 01:00,8,75.69,75.69,75.48,75.54,82
,2018-06-08 01:30,8,75.55,75.61,75.38,75.38,449
,2018-06-08 02:00,8,75.43,75.62,75.4,75.6,198
,2018-06-08 02:30,8,75.57,75.65,75.49,75.64,313
,2018-06-08 03:00,8,75.65,75.76,75.47,75.58,691
,2018-06-08 03:30,8,75.58,75.68,75.53,75.61,535
,2018-06-08 04:00,8,75.62,75.63,75.47,75.59,607
,2018-06-08 04:30,8,75.58,75.7,75.46,75.49,579
,2018-06-08 05:00,8,75.44,75.51,75.24,75.51,512
,2018-06-08 05:30,8,75.48,75.5,75.36,75.39,280
,2018-06-08 06:00,8,75.39,75.51,75.31,75.42,330
,2018-06-08 06:30,8,75.38,75.39,75.14,75.16,567
,2018-06-08 07:00,8,75.17,75.54,75.17,75.52,707
,2018-06-08 07:30,8,75.53,75.67,75.45,75.54,468
,2018-06-08 08:00,8,75.51,75.71,75.5,75.52,1268
,2018-06-08 08:30,8,75.52,75.61,75.29,75.45,997
,2018-06-08 09:00,8,75.48,75.72,75.47,75.62,671
,2018-06-08 09:30,8,75.6,75.63,75.1,75.18,872
,2018-06-08 10:00,8,75.2,75.39,74.93,75.35,1181
,2018-06-08 10:30,8,75.38,75.47,75.24,75.29,522
,2018-06-08 11:00,8,75.3,75.38,75.18,75.32,272
,2018-06-08 11:30,8,75.31,75.51,75.31,75.36,457
,2018-06-08 12:00,8,75.4,75.51,75.35,75.5,396
,2018-06-08 12:30,8,75.5,75.57,75.48,75.55,544
,2018-06-08 13:00,8,75.56,75.7,75.27,75.3,1381
,2018-06-08 13:30,8,75.3,75.3,75.17,75.24,464
,2018-06-08 14:00,8,75.23,75.28,75.22,75.27,66
,2018-06-08 14:30,8,75.26,75.3,75.26,75.28,49
,2018-06-08 15:00,8,75.27,75.27,75.25,75.25,6
,2018-06-08 15:30,8,75.23,75.3,75.23,75.25,66
,2018-06-10 17:00,11,75.22,75.22,75.08,75.11,17
,2018-06-10 18:00,11,75.12,75.12,75.12,75.12,1
,2018-06-10 18:30,11,75.05,75.05,75.05,75.05,1
,2018-06-10 19:00,11,75.23,75.23,75.2,75.2,5
,2018-06-10 19:30,11,75.24,75.24,75.24,75.24,1
,2018-06-10 20:00,11,75.31,75.42,75.31,75.32,12
,2018-06-10 20:30,11,75.3,75.3,75.28,75.3,6
,2018-06-10 21:00,11,75.32,75.37,75.32,75.37,18
,2018-06-10 21:30,11,75.37,75.43,75.35,75.4,46
,2018-06-10 22:00,11,75.36,75.36,75.36,75.36,1
,2018-06-10 22:30,11,75.36,75.36,75.35,75.35,7
,2018-06-10 23:00,11,75.34,75.34,75.09,75.14,28
,2018-06-10 23:30,11,75.11,75.12,75.06,75.08,18
,2018-06-11 00:00,11,75.06,75.07,75.03,75.03,10
,2018-06-11 00:30,11,75.07,75.08,75.01,75.02,47
,2018-06-11 01:00,11,74.95,75.12,74.95,75.06,96
,2018-06-11 01:30,11,75.07,75.07,74.83,74.85,136
,2018-06-11 02:00,11,74.85,74.92,74.7,74.85,194
,2018-06-11 02:30,11,74.84,74.98,74.81,74.97,738
,2018-06-11 03:00,11,74.96,75.26,74.9,75.22,532
,2018-06-11 03:30,11,75.2,75.29,75.12,75.2,528
,2018-06-11 04:00,11,75.22,75.22,74.94,74.96,447
,2018-06-11 04:30,11,74.95,75,74.69,74.69,1121
,2018-06-11 05:00,11,74.65,74.65,74.38,74.52,572
,2018-06-11 05:30,11,74.51,74.61,74.41,74.46,283
,2018-06-11 06:00,11,74.5,74.69,74.39,74.69,273
,2018-06-11 06:30,11,74.61,74.64,74.61,74.63,45
,2018-06-11 07:00,11,74.63,74.74,74.6,74.74,63
,2018-06-11 07:30,11,74.72,74.84,74.64,74.65,301
,2018-06-11 08:00,11,74.64,74.73,74.52,74.69,513
,2018-06-11 08:30,11,74.69,74.76,74.61,74.7,197
,2018-06-11 09:00,11,74.77,75.35,74.73,75.3,1992
,2018-06-11 09:30,11,75.33,75.33,74.69,74.74,1099
,2018-06-11 10:00,11,74.77,75.37,74.74,75.21,1413
,2018-06-11 10:30,11,75.21,75.53,75.13,75.39,577
,2018-06-11 11:00,11,75.4,75.41,75.26,75.26,306
,2018-06-11 11:30,11,75.32,75.32,75.12,75.21,174
,2018-06-11 12:00,11,75.22,75.43,75.22,75.39,191
,2018-06-11 12:30,11,75.41,75.51,75.36,75.4,158
,2018-06-11 13:00,11,75.42,75.42,75.09,75.27,1049
,2018-06-11 13:30,11,75.25,75.29,75.24,75.24,179
,2018-06-11 14:00,11,75.23,75.23,75.17,75.2,99
,2018-06-11 14:30,11,75.18,75.2,75.14,75.14,45
,2018-06-11 15:00,11,75.16,75.17,75.14,75.16,36
,2018-06-11 15:30,11,75.15,75.16,75.15,75.16,25
,2018-06-11 19:00,12,75.25,75.31,75.25,75.31,6
,2018-06-11 19:30,12,75.22,75.22,75.22,75.22,1
,2018-06-11 20:00,12,75.24,75.24,75.08,75.08,14
,2018-06-11 20:30,12,75.22,75.37,75.22,75.31,27
,2018-06-11 21:00,12,75.32,75.33,75.26,75.27,20
,2018-06-11 21:30,12,75.26,75.26,75.25,75.25,4
,2018-06-11 22:00,12,75.22,75.23,75.08,75.11,19
,2018-06-11 22:30,12,75.19,75.21,75.19,75.21,2
,2018-06-11 23:00,12,75.25,75.25,75.25,75.25,1
,2018-06-11 23:30,12,75.23,75.24,75.23,75.24,23
,2018-06-12 00:00,12,75.23,75.3,75.21,75.21,25
,2018-06-12 00:30,12,75.22,75.31,75.21,75.3,28
,2018-06-12 01:00,12,75.29,75.32,75.19,75.32,48
,2018-06-12 01:30,12,75.31,75.57,75.3,75.55,277
,2018-06-12 02:00,12,75.57,75.58,75.46,75.54,143
,2018-06-12 02:30,12,75.51,75.67,75.48,75.66,344
,2018-06-12 03:00,12,75.67,75.75,75.54,75.57,652
,2018-06-12 03:30,12,75.56,75.56,75.19,75.36,1069
,2018-06-12 04:00,12,75.39,75.4,75.23,75.3,467
,2018-06-12 04:30,12,75.31,75.45,75.28,75.43,289
,2018-06-12 05:00,12,75.44,75.47,75.36,75.41,169
,2018-06-12 05:30,12,75.41,75.54,74.74,74.86,1323
,2018-06-12 06:00,12,74.87,74.95,74.77,74.91,440
,2018-06-12 06:30,12,74.94,75.06,74.88,74.92,525
,2018-06-12 07:00,12,74.89,75.08,74.88,74.92,85
,2018-06-12 07:30,12,74.91,75.02,74.66,74.76,751
,2018-06-12 08:00,12,74.74,74.86,74.71,74.86,416
,2018-06-12 08:30,12,74.86,75.07,74.72,75.01,1117
,2018-06-12 09:00,12,75.01,75.08,74.87,75.02,1323
,2018-06-12 09:30,12,75.01,75.48,75,75.41,1720
,2018-06-12 10:00,12,75.43,75.45,75.14,75.19,1679
,2018-06-12 10:30,12,75.19,75.31,75.1,75.24,937
,2018-06-12 11:00,12,75.24,75.29,75.17,75.18,277
,2018-06-12 11:30,12,75.21,75.27,75.14,75.14,614
,2018-06-12 12:00,12,75.15,75.23,75.08,75.13,399
,2018-06-12 12:30,12,75.13,75.13,74.73,74.83,664
,2018-06-12 13:00,12,74.86,74.86,74.63,74.77,1062
,2018-06-12 13:30,12,74.75,74.75,74.61,74.61,301
,2018-06-12 14:00,12,74.58,74.74,74.58,74.74,120
,2018-06-12 14:30,12,74.71,74.71,74.67,74.68,127
,2018-06-12 15:00,12,74.69,74.69,74.51,74.65,160
,2018-06-12 15:30,12,74.63,74.63,74.37,74.37,294
,2018-06-12 16:00,12,74.34,74.34,74.34,74.34,2
,2018-06-12 19:00,13,74.31,74.46,74.28,74.41,60
,2018-06-12 19:30,13,74.4,74.46,74.4,74.43,9
,2018-06-12 20:00,13,74.43,74.54,74.43,74.52,51
,2018-06-12 20:30,13,74.53,74.62,74.52,74.59,23
,2018-06-12 21:00,13,74.61,74.63,74.58,74.58,24
,2018-06-12 21:30,13,74.56,74.58,74.51,74.55,13
,2018-06-12 22:00,13,74.58,74.58,74.5,74.54,16
,2018-06-12 22:30,13,74.54,74.54,74.51,74.52,7
,2018-06-12 23:00,13,74.52,74.52,74.5,74.51,8
,2018-06-12 23:30,13,74.51,74.53,74.51,74.51,11
,2018-06-13 00:00,13,74.51,74.53,74.51,74.53,6
,2018-06-13 00:30,13,74.52,74.59,74.52,74.56,5
,2018-06-13 01:00,13,74.58,74.58,74.29,74.29,140
,2018-06-13 01:30,13,74.29,74.36,74.27,74.3,28
,2018-06-13 02:00,13,74.3,74.46,74.28,74.45,163
,2018-06-13 02:30,13,74.46,74.46,74.19,74.32,413
,2018-06-13 03:00,13,74.31,74.53,74.31,74.39,622
,2018-06-13 03:30,13,74.41,74.63,74.38,74.41,777
,2018-06-13 04:00,13,74.46,74.47,74.39,74.42,310
,2018-06-13 04:30,13,74.38,74.53,74.28,74.45,604
,2018-06-13 05:00,13,74.51,74.71,74.5,74.7,445
,2018-06-13 05:30,13,74.68,74.93,74.65,74.92,974
,2018-06-13 06:00,13,74.86,74.86,74.46,74.57,1261
,2018-06-13 06:30,13,74.59,74.67,74.4,74.53,446
,2018-06-13 07:00,13,74.56,74.67,74.49,74.54,419
,2018-06-13 07:30,13,74.54,74.88,74.51,74.83,845
,2018-06-13 08:00,13,74.81,74.81,74.52,74.54,616
,2018-06-13 08:30,13,74.55,74.59,74.46,74.52,324
,2018-06-13 09:00,13,74.53,74.75,74.53,74.7,1148
,2018-06-13 09:30,13,74.8,75.33,74.8,75.24,5130
,2018-06-13 10:00,13,75.27,75.33,74.97,75.03,1324
,2018-06-13 10:30,13,75.02,75.24,75,75.13,567
,2018-06-13 11:00,13,75.14,75.22,75.1,75.2,358
,2018-06-13 11:30,13,75.18,75.29,75.15,75.28,911
,2018-06-13 12:00,13,75.28,75.59,75.28,75.48,1148
,2018-06-13 12:30,13,75.49,75.63,75.48,75.56,351
,2018-06-13 13:00,13,75.57,75.61,75.42,75.56,1769
,2018-06-13 13:30,13,75.56,75.56,75.45,75.55,508
,2018-06-13 14:00,13,75.6,75.63,75.47,75.47,423
,2018-06-13 14:30,13,75.49,75.51,75.34,75.43,287
,2018-06-13 15:00,13,75.43,75.45,75.38,75.38,177
,2018-06-13 15:30,13,75.37,75.37,75.3,75.3,6
,2018-06-13 19:00,14,75.39,75.39,75.26,75.28,18
,2018-06-13 20:00,14,75.38,75.45,75.38,75.45,4
,2018-06-13 20:30,14,75.54,75.58,75.49,75.49,30
,2018-06-13 21:00,14,75.46,75.47,75.39,75.43,60
,2018-06-13 21:30,14,75.42,75.42,75.38,75.38,13
,2018-06-13 22:00,14,75.38,75.44,75.36,75.44,15
,2018-06-13 22:30,14,75.42,75.42,75.34,75.34,14
,2018-06-13 23:00,14,75.34,75.35,75.34,75.34,20
,2018-06-14 00:00,14,75.36,75.36,75.36,75.36,1
,2018-06-14 00:30,14,75.31,75.31,75.31,75.31,1
,2018-06-14 01:00,14,75.24,75.25,75.2,75.22,8
,2018-06-14 01:30,14,75.18,75.29,75.18,75.22,76
,2018-06-14 02:00,14,75.17,75.23,75.17,75.2,93
,2018-06-14 02:30,14,75.29,75.43,75.26,75.34,677
,2018-06-14 03:00,14,75.32,75.37,75.11,75.36,1022
,2018-06-14 03:30,14,75.33,75.56,75.33,75.54,1004
,2018-06-14 04:00,14,75.55,75.55,75.39,75.44,402
,2018-06-14 04:30,14,75.44,75.45,75.23,75.3,407
,2018-06-14 05:00,14,75.28,75.43,75.14,75.17,452
,2018-06-14 05:30,14,75.16,75.42,75.1,75.42,302
,2018-06-14 06:00,14,75.4,75.51,75.33,75.45,490
,2018-06-14 06:30,14,75.45,75.5,75.32,75.35,315
,2018-06-14 07:00,14,75.31,75.56,75.27,75.56,516
,2018-06-14 07:30,14,75.56,75.59,75.46,75.51,1351
,2018-06-14 08:00,14,75.46,75.62,75.39,75.45,1130
,2018-06-14 08:30,14,75.44,75.48,75.08,75.21,1811
,2018-06-14 09:00,14,75.2,75.2,75.05,75.11,511
,2018-06-14 09:30,14,75.1,75.11,74.51,74.72,3067
,2018-06-14 10:00,14,74.71,74.89,74.58,74.6,767
,2018-06-14 10:30,14,74.59,74.72,74.53,74.72,541
,2018-06-14 11:00,14,74.71,74.78,74.64,74.68,1157
,2018-06-14 11:30,14,74.69,74.78,74.67,74.69,290
,2018-06-14 12:00,14,74.63,74.79,74.57,74.77,316
,2018-06-14 12:30,14,74.75,74.76,74.67,74.7,308
,2018-06-14 13:00,14,74.68,74.7,74.44,74.62,2105
,2018-06-14 13:30,14,74.6,74.69,74.54,74.65,325
,2018-06-14 14:00,14,74.65,74.69,74.56,74.6,174
,2018-06-14 14:30,14,74.63,74.64,74.56,74.62,37
,2018-06-14 15:00,14,74.63,74.63,74.58,74.58,17
,2018-06-14 15:30,14,74.61,74.63,74.59,74.61,30
,2018-06-14 16:30,14,74.52,74.61,74.52,74.61,2
,2018-06-14 19:00,15,74.56,74.59,74.56,74.58,22
,2018-06-14 19:30,15,74.6,74.6,74.6,74.6,1
,2018-06-14 20:00,15,74.58,74.59,74.49,74.49,41
,2018-06-14 20:30,15,74.46,74.47,74.43,74.47,6
,2018-06-14 21:30,15,74.47,74.48,74.46,74.48,3
,2018-06-14 22:30,15,74.5,74.57,74.5,74.57,7
,2018-06-14 23:00,15,74.63,74.63,74.6,74.6,30
,2018-06-14 23:30,15,74.55,74.55,74.54,74.55,4
,2018-06-15 00:00,15,74.51,74.51,74.51,74.51,1
,2018-06-15 00:30,15,74.52,74.52,74.47,74.49,7
,2018-06-15 01:00,15,74.48,74.49,74.45,74.49,16
,2018-06-15 01:30,15,74.48,74.57,74.48,74.57,36
,2018-06-15 02:00,15,74.54,74.55,74.27,74.29,67
,2018-06-15 02:30,15,74.29,74.38,74.24,74.32,400
,2018-06-15 03:00,15,74.3,74.5,74.17,74.17,261
,2018-06-15 03:30,15,74.16,74.17,73.96,74.03,883
,2018-06-15 04:00,15,74.03,74.03,73.89,73.91,972
,2018-06-15 04:30,15,73.92,73.98,73.69,73.73,265
,2018-06-15 05:00,15,73.71,73.73,73.53,73.69,811
,2018-06-15 05:30,15,73.7,73.74,73.55,73.69,1068
,2018-06-15 06:00,15,73.69,74.1,73.69,74.1,983
,2018-06-15 06:30,15,74.04,74.19,73.99,74.18,249
,2018-06-15 07:00,15,74.18,74.3,74.06,74.13,830
,2018-06-15 07:30,15,74.11,74.13,73.93,73.99,695
,2018-06-15 08:00,15,73.99,74.07,73.74,73.84,1442
,2018-06-15 08:30,15,73.83,73.83,73.28,73.33,2150
,2018-06-15 09:00,15,73.3,73.36,72.79,72.82,4407
,2018-06-15 09:30,15,72.8,72.91,72.42,72.43,2759
,2018-06-15 10:00,15,72.45,72.45,71.91,71.94,4261
,2018-06-15 10:30,15,71.94,72.28,71.87,72.15,1799
,2018-06-15 11:00,15,72.13,72.23,71.94,72.09,477
,2018-06-15 11:30,15,72.09,72.32,72.06,72.14,351
,2018-06-15 12:00,15,72.13,72.24,72.06,72.21,539
,2018-06-15 12:30,15,72.17,72.24,72.08,72.13,712
,2018-06-15 13:00,15,72.12,72.25,72.04,72.05,1776
,2018-06-15 13:30,15,72.05,72.11,72.01,72.06,539
,2018-06-15 14:00,15,72.06,72.2,72.02,72.19,139
,2018-06-15 14:30,15,72.14,72.14,71.95,71.99,833
,2018-06-15 15:00,15,71.97,72,71.87,71.91,148
,2018-06-15 15:30,15,71.9,71.9,71.73,71.73,113
,2018-06-15 16:00,15,71.72,71.72,71.7,71.7,3
,2018-06-15 16:30,15,71.74,71.74,71.74,71.74,3
,2018-06-17 17:00,18,71.93,71.93,71.7,71.7,74
,2018-06-17 17:30,18,71.79,71.79,71.79,71.79,10
,2018-06-17 18:30,18,71.74,71.88,71.74,71.88,14
,2018-06-17 19:00,18,71.84,71.87,71.79,71.83,22
,2018-06-17 19:30,18,71.77,71.77,71.75,71.75,7
,2018-06-17 20:00,18,71.78,71.78,71.72,71.74,23
,2018-06-17 20:30,18,71.72,71.72,71.25,71.25,497
,2018-06-17 21:00,18,71.32,71.45,71.29,71.29,42
,2018-06-17 21:30,18,71.27,71.39,71.27,71.39,100
,2018-06-17 22:00,18,71.37,71.46,71.36,71.45,134
,2018-06-17 22:30,18,71.46,71.54,71.45,71.49,117
,2018-06-17 23:00,18,71.49,71.51,71.39,71.39,34
,2018-06-17 23:30,18,71.4,71.45,71.33,71.45,252
,2018-06-18 00:00,18,71.47,71.5,71.46,71.5,15
,2018-06-18 00:30,18,71.61,71.67,71.6,71.67,47
,2018-06-18 01:00,18,71.68,71.86,71.63,71.86,105
,2018-06-18 01:30,18,71.8,71.86,71.69,71.77,325
,2018-06-18 02:00,18,71.77,71.93,71.73,71.75,504
,2018-06-18 02:30,18,71.76,71.9,71.74,71.87,633
,2018-06-18 03:00,18,71.86,72.08,71.86,72.04,699
,2018-06-18 03:30,18,72.04,72.92,71.99,72.58,2253
,2018-06-18 04:00,18,72.57,72.9,72.51,72.79,1752
,2018-06-18 04:30,18,72.76,72.79,72.59,72.71,625
,2018-06-18 05:00,18,72.71,72.89,72.65,72.75,746
,2018-06-18 05:30,18,72.75,72.79,72.59,72.64,283
,2018-06-18 06:00,18,72.65,72.79,72.64,72.75,154
,2018-06-18 06:30,18,72.78,73.03,72.73,72.93,653
,2018-06-18 07:00,18,72.94,73.1,72.91,72.99,499
,2018-06-18 07:30,18,73.03,73.1,72.71,72.83,908
,2018-06-18 08:00,18,72.84,73.03,72.71,72.97,1213
,2018-06-18 08:30,18,72.96,73.16,72.83,73.1,1308
,2018-06-18 09:00,18,73.06,73.07,72.87,73.03,978
,2018-06-18 09:30,18,73.03,73.34,73,73.19,1606
,2018-06-18 10:00,18,73.18,73.42,72.94,73.22,1309
,2018-06-18 10:30,18,73.25,73.33,72.9,72.99,1872
,2018-06-18 11:00,18,73,73.17,72.99,73.12,719
,2018-06-18 11:30,18,73.11,73.41,73.05,73.37,678
,2018-06-18 12:00,18,73.41,73.74,73.33,73.73,1307
,2018-06-18 12:30,18,73.68,73.85,73.63,73.85,1026
,2018-06-18 13:00,18,73.85,74.03,73.75,73.87,3067
,2018-06-18 13:30,18,73.85,73.94,73.73,73.91,876
,2018-06-18 14:00,18,73.89,73.92,73.82,73.86,57
,2018-06-18 14:30,18,73.86,73.89,73.81,73.84,105
,2018-06-18 15:00,18,73.81,73.83,73.8,73.82,19
,2018-06-18 15:30,18,73.83,73.91,73.83,73.91,25
,2018-06-18 16:00,18,73.92,73.96,73.92,73.96,6
,2018-06-18 16:30,18,73.96,74,73.96,74,7
,2018-06-18 19:00,19,73.82,73.89,73.54,73.59,107
,2018-06-18 19:30,19,73.54,73.56,73.54,73.55,7
,2018-06-18 20:00,19,73.62,73.84,73.51,73.84,99
,2018-06-18 20:30,19,73.76,73.76,73.57,73.58,17
,2018-06-18 21:00,19,73.61,73.66,73.43,73.52,135
,2018-06-18 21:30,19,73.51,73.55,73.5,73.55,5
,2018-06-18 22:00,19,73.49,73.5,73.4,73.41,59
,2018-06-18 22:30,19,73.44,73.47,73.4,73.4,31
,2018-06-18 23:00,19,73.4,73.4,73.3,73.32,46
,2018-06-18 23:30,19,73.4,73.41,73.4,73.41,2
,2018-06-19 00:00,19,73.44,73.47,73.44,73.47,9
,2018-06-19 00:30,19,73.43,73.43,73.41,73.41,5
,2018-06-19 01:00,19,73.3,73.33,73.22,73.27,143
,2018-06-19 01:30,19,73.27,73.28,73.19,73.23,63
,2018-06-19 02:00,19,73.23,73.23,73.11,73.12,176
,2018-06-19 02:30,19,73.13,73.44,73.08,73.41,181
,2018-06-19 03:00,19,73.38,73.39,73.13,73.22,499
,2018-06-19 03:30,19,73.23,73.47,73.13,73.41,717
,2018-06-19 04:00,19,73.43,73.59,73.35,73.35,1069
,2018-06-19 04:30,19,73.36,73.46,73.28,73.28,737
,2018-06-19 05:00,19,73.27,73.5,73.19,73.4,244
,2018-06-19 05:30,19,73.32,73.34,73.24,73.31,373
,2018-06-19 06:00,19,73.26,73.32,73.13,73.2,618
,2018-06-19 06:30,19,73.19,73.29,73.08,73.23,91
,2018-06-19 07:00,19,73.19,73.46,73.12,73.37,603
,2018-06-19 07:30,19,73.34,73.43,73.28,73.41,420
,2018-06-19 08:00,19,73.4,73.44,73.2,73.32,509
,2018-06-19 08:30,19,73.3,73.86,73.22,73.68,1877
,2018-06-19 09:00,19,73.73,73.77,73.21,73.27,1255
,2018-06-19 09:30,19,73.27,73.27,72.91,73.03,2048
,2018-06-19 10:00,19,73.05,73.36,72.97,73.24,828
,2018-06-19 10:30,19,73.26,73.38,73.15,73.33,660
,2018-06-19 11:00,19,73.34,73.34,73.1,73.15,459
,2018-06-19 11:30,19,73.17,73.48,73.14,73.45,508
,2018-06-19 12:00,19,73.44,73.53,73.4,73.51,576
,2018-06-19 12:30,19,73.48,73.6,73.45,73.58,328
,2018-06-19 13:00,19,73.59,73.6,73.36,73.51,1640
,2018-06-19 13:30,19,73.49,73.56,73.45,73.55,881
,2018-06-19 14:00,19,73.58,73.6,73.51,73.52,96
,2018-06-19 14:30,19,73.51,73.52,73.44,73.48,209
,2018-06-19 15:00,19,73.49,73.58,73.4,73.46,157
,2018-06-19 15:30,19,73.48,73.48,73.32,73.36,229
,2018-06-19 16:00,19,73.32,73.4,73.29,73.4,9
,2018-06-19 16:30,19,73.43,73.49,73.43,73.49,2
,2018-06-19 19:00,20,73.57,73.66,73.49,73.66,20
,2018-06-19 20:00,20,73.51,73.68,73.47,73.68,39
,2018-06-19 20:30,20,73.71,73.74,73.63,73.66,22
,2018-06-19 21:00,20,73.66,73.7,73.65,73.7,29
,2018-06-19 22:00,20,73.67,73.67,73.61,73.63,6
,2018-06-19 22:30,20,73.63,73.63,73.57,73.57,31
,2018-06-19 23:00,20,73.63,73.63,73.54,73.55,61
,2018-06-19 23:30,20,73.57,73.69,73.57,73.69,24
,2018-06-20 00:00,20,73.63,73.72,73.61,73.71,89
,2018-06-20 00:30,20,73.72,73.73,73.67,73.67,22
,2018-06-20 01:00,20,73.67,73.81,73.64,73.76,171
,2018-06-20 01:30,20,73.73,73.81,73.68,73.78,85
,2018-06-20 02:00,20,73.77,74.04,73.74,74.01,802
,2018-06-20 02:30,20,74.05,74.07,73.93,74.04,661
,2018-06-20 03:00,20,74.04,74.07,73.76,73.89,1381
,2018-06-20 03:30,20,73.87,73.92,73.73,73.8,363
,2018-06-20 04:00,20,73.82,73.83,73.61,73.75,441
,2018-06-20 04:30,20,73.78,74.03,73.78,73.93,659
,2018-06-20 05:00,20,73.89,73.97,73.59,73.61,401
,2018-06-20 05:30,20,73.61,73.61,73.3,73.38,1439
,2018-06-20 06:00,20,73.38,73.44,73.27,73.4,545
,2018-06-20 06:30,20,73.42,73.64,73.38,73.58,399
,2018-06-20 07:00,20,73.56,73.79,73.46,73.74,651
,2018-06-20 07:30,20,73.73,73.82,73.63,73.77,668
,2018-06-20 08:00,20,73.73,73.96,73.71,73.86,1526
,2018-06-20 08:30,20,73.84,73.97,73.8,73.83,763
,2018-06-20 09:00,20,73.84,73.97,73.66,73.81,1193
,2018-06-20 09:30,20,73.8,74.11,73.36,73.37,2696
,2018-06-20 10:00,20,73.37,73.81,73.31,73.65,2132
,2018-06-20 10:30,20,73.65,73.92,73.51,73.85,1281
,2018-06-20 11:00,20,73.86,73.9,72.94,72.99,2792
,2018-06-20 11:30,20,72.99,73.03,72.68,73,1665
,2018-06-20 12:00,20,73.02,73.35,73,73.3,661
,2018-06-20 12:30,20,73.29,73.76,73.25,73.71,1012
,2018-06-20 13:00,20,73.67,73.76,73.16,73.17,1381
,2018-06-20 13:30,20,73.15,73.15,72.88,72.91,352
,2018-06-20 14:00,20,72.88,73,72.84,73,125
,2018-06-20 14:30,20,72.95,72.98,72.87,72.89,305
,2018-06-20 15:00,20,72.9,72.9,72.69,72.71,211
,2018-06-20 15:30,20,72.72,72.77,72.69,72.73,112
,2018-06-20 19:00,21,72.98,73.08,72.95,73.05,24
,2018-06-20 19:30,21,73.03,73.03,73.02,73.02,8
,2018-06-20 20:00,21,73.03,73.11,73.03,73.11,112
,2018-06-20 20:30,21,73,73.03,73,73.03,14
,2018-06-20 21:00,21,73.15,73.18,73.15,73.18,33
,2018-06-20 21:30,21,73.13,73.14,73.06,73.06,37
,2018-06-20 22:00,21,73.08,73.08,73.02,73.03,11
,2018-06-20 22:30,21,73.03,73.07,72.95,72.95,41
,2018-06-20 23:00,21,72.94,72.94,72.87,72.87,7
,2018-06-20 23:30,21,72.89,72.9,72.8,72.81,19
,2018-06-21 00:00,21,72.82,72.91,72.82,72.91,6
,2018-06-21 00:30,21,72.83,72.84,72.78,72.78,11
,2018-06-21 01:00,21,72.8,72.8,72.71,72.74,15
,2018-06-21 01:30,21,72.83,72.85,72.58,72.64,182
,2018-06-21 02:00,21,72.65,72.79,72.55,72.73,336
,2018-06-21 02:30,21,72.74,72.8,72.53,72.66,232
,2018-06-21 03:00,21,72.6,72.62,72.29,72.42,1014
,2018-06-21 03:30,21,72.4,72.49,71.98,72.17,1846
,2018-06-21 04:00,21,72.14,72.15,71.78,71.95,755
,2018-06-21 04:30,21,71.91,72.17,71.85,72.09,652
,2018-06-21 05:00,21,72.1,72.4,71.97,72.23,614
,2018-06-21 05:30,21,72.24,72.5,72.24,72.29,640
,2018-06-21 06:00,21,72.31,72.43,72.23,72.23,958
,2018-06-21 06:30,21,72.25,72.39,72.21,72.38,517
,2018-06-21 07:00,21,72.32,72.6,72.3,72.6,637
,2018-06-21 07:30,21,72.6,72.6,72.25,72.3,940
,2018-06-21 08:00,21,72.29,72.47,71.87,71.89,1365
,2018-06-21 08:30,21,71.88,72.14,71.8,72.05,2819
,2018-06-21 09:00,21,72.06,72.4,72.02,72.12,2153
,2018-06-21 09:30,21,72.09,72.69,72.02,72.47,2370
,2018-06-21 10:00,21,72.48,72.55,72.2,72.37,1060
,2018-06-21 10:30,21,72.34,72.37,72.09,72.27,831
,2018-06-21 11:00,21,72.27,72.39,72.21,72.39,787
,2018-06-21 11:30,21,72.42,72.5,72.34,72.36,623
,2018-06-21 12:00,21,72.35,72.65,72.26,72.6,702
,2018-06-21 12:30,21,72.6,72.74,72.26,72.33,1109
,2018-06-21 13:00,21,72.31,72.47,71.79,71.95,3105
,2018-06-21 13:30,21,71.93,71.99,71.85,71.91,514
,2018-06-21 14:00,21,71.91,72.03,71.9,71.98,230
,2018-06-21 14:30,21,71.98,71.98,71.75,71.85,143
,2018-06-21 15:00,21,71.87,71.99,71.87,71.97,193
,2018-06-21 15:30,21,71.95,71.95,71.82,71.88,155
,2018-06-21 16:00,21,71.87,71.9,71.84,71.9,21
,2018-06-21 16:30,21,72.12,72.12,72.12,72.12,15
,2018-06-21 19:00,22,72.08,72.9,71.99,72.77,213
,2018-06-21 19:30,22,72.8,72.83,72.79,72.83,8
,2018-06-21 20:00,22,72.82,72.85,72.59,72.6,77
,2018-06-21 20:30,22,72.59,72.64,72.54,72.64,123
,2018-06-21 21:00,22,72.6,72.69,72.58,72.69,22
,2018-06-21 21:30,22,72.64,72.69,72.62,72.69,26
,2018-06-21 22:00,22,72.74,72.8,72.66,72.67,281
,2018-06-21 22:30,22,72.7,72.7,72.62,72.62,26
,2018-06-21 23:00,22,72.64,72.64,72.6,72.6,24
,2018-06-21 23:30,22,72.57,72.57,72.52,72.52,13
,2018-06-22 00:00,22,72.53,72.59,72.43,72.43,29
,2018-06-22 00:30,22,72.5,72.51,72.43,72.45,27
,2018-06-22 01:00,22,72.52,72.63,72.48,72.61,35
,2018-06-22 01:30,22,72.62,72.75,72.58,72.61,84
,2018-06-22 02:00,22,72.53,72.66,72.42,72.6,110
,2018-06-22 02:30,22,72.63,72.8,72.43,72.51,279
,2018-06-22 03:00,22,72.5,72.92,72.39,72.91,909
,2018-06-22 03:30,22,72.88,72.88,72.53,72.73,1039
,2018-06-22 04:00,22,72.73,72.94,72.58,72.85,645
,2018-06-22 04:30,22,72.85,73.2,72.85,73.03,831
,2018-06-22 05:00,22,73.05,73.05,72.63,72.81,1587
,2018-06-22 05:30,22,72.82,72.93,72.68,72.84,737
,2018-06-22 06:00,22,72.85,73.01,72.84,73.01,535
,2018-06-22 06:30,22,73.01,73.5,73,73.28,2163
,2018-06-22 07:00,22,73.3,73.42,73.09,73.35,1010
,2018-06-22 07:30,22,73.33,74.01,73.29,73.75,2599
,2018-06-22 08:00,22,73.75,74.05,73.53,73.78,1781
,2018-06-22 08:30,22,73.79,73.84,73.33,73.43,1843
,2018-06-22 09:00,22,73.4,73.7,73.12,73.16,2116
,2018-06-22 09:30,22,73.17,73.55,73.02,73.42,1399
,2018-06-22 10:00,22,73.43,73.69,73.42,73.44,1387
,2018-06-22 10:30,22,73.44,73.62,73.35,73.59,1683
,2018-06-22 11:00,22,73.58,73.68,73.51,73.6,1651
,2018-06-22 11:30,22,73.58,73.63,73.23,73.28,603
,2018-06-22 12:00,22,73.31,73.49,73.2,73.45,654
,2018-06-22 12:30,22,73.46,73.87,73.45,73.78,638
,2018-06-22 13:00,22,73.77,74.31,73.76,74.3,1583
,2018-06-22 13:30,22,74.28,74.28,74.03,74.2,642
,2018-06-22 14:00,22,74.18,74.24,74.13,74.23,257
,2018-06-22 14:30,22,74.23,74.42,74.23,74.41,234
,2018-06-22 15:00,22,74.38,74.47,74.27,74.36,186
,2018-06-22 15:30,22,74.37,74.5,74.28,74.5,84
,2018-06-22 16:00,22,74.53,74.55,74.37,74.37,8
,2018-06-22 16:30,22,74.29,74.29,74.29,74.29,10
,2018-06-24 17:00,25,73.68,73.82,72.94,72.95,421
,2018-06-24 17:30,25,72.93,73.11,72.88,73.03,101
,2018-06-24 18:00,25,73.09,73.14,73.06,73.14,31
,2018-06-24 18:30,25,73.02,73.17,73,73.11,91
,2018-06-24 19:00,25,73.17,73.17,72.9,72.9,93
,2018-06-24 19:30,25,72.85,72.88,72.63,72.69,146
,2018-06-24 20:00,25,72.74,72.88,72.74,72.83,32
,2018-06-24 20:30,25,72.83,73.12,72.83,73.04,178
,2018-06-24 21:00,25,73.05,73.05,72.93,72.95,18
,2018-06-24 21:30,25,72.94,72.98,72.91,72.92,27
,2018-06-24 22:00,25,72.93,73.11,72.93,73.09,24
,2018-06-24 22:30,25,73.05,73.1,73.05,73.1,9
,2018-06-24 23:00,25,73.08,73.08,73.02,73.04,29
,2018-06-24 23:30,25,73.07,73.16,73.07,73.11,41
,2018-06-25 00:00,25,73.2,73.2,73.09,73.18,30
,2018-06-25 00:30,25,73.1,73.13,73,73.13,21
,2018-06-25 01:00,25,73.07,73.11,73.01,73.11,24
,2018-06-25 01:30,25,73.09,73.16,73.06,73.06,172
,2018-06-25 02:00,25,73.07,73.41,73.04,73.4,519
,2018-06-25 02:30,25,73.35,73.64,73.33,73.59,227
,2018-06-25 03:00,25,73.6,73.99,73.47,73.93,805
,2018-06-25 03:30,25,73.91,73.91,73.51,73.56,715
,2018-06-25 04:00,25,73.56,73.77,73.51,73.52,230
,2018-06-25 04:30,25,73.56,73.6,73.45,73.47,496
,2018-06-25 05:00,25,73.42,73.55,73.25,73.29,601
,2018-06-25 05:30,25,73.32,73.34,73.06,73.06,271
,2018-06-25 06:00,25,73.1,73.42,73.1,73.37,235
,2018-06-25 06:30,25,73.36,73.46,73.22,73.45,174
,2018-06-25 07:00,25,73.44,73.61,73.39,73.4,169
,2018-06-25 07:30,25,73.39,73.48,73.18,73.21,753
,2018-06-25 08:00,25,73.19,73.3,73.08,73.19,748
,2018-06-25 08:30,25,73.17,73.29,73.13,73.13,1097
,2018-06-25 09:00,25,73.15,73.17,72.94,73,1167
,2018-06-25 09:30,25,73,73.27,72.74,73.25,1096
,2018-06-25 10:00,25,73.23,73.38,73.17,73.32,1328
,2018-06-25 10:30,25,73.3,73.46,73.13,73.37,1679
,2018-06-25 11:00,25,73.36,73.46,73.26,73.29,696
,2018-06-25 11:30,25,73.29,73.34,73.24,73.25,583
,2018-06-25 12:00,25,73.23,73.44,73.19,73.44,900
,2018-06-25 12:30,25,73.43,73.62,73.4,73.62,732
,2018-06-25 13:00,25,73.61,73.89,73.56,73.62,2301
,2018-06-25 13:30,25,73.6,73.69,73.49,73.52,743
,2018-06-25 14:00,25,73.52,73.52,73.37,73.4,206
,2018-06-25 14:30,25,73.38,73.69,73.37,73.69,142
,2018-06-25 15:00,25,73.66,73.85,73.6,73.83,89
,2018-06-25 15:30,25,73.85,73.85,73.78,73.8,45
,2018-06-25 16:30,25,73.69,73.69,73.69,73.69,1
,2018-06-25 19:00,26,73.66,73.93,73.66,73.93,73
,2018-06-25 19:30,26,73.91,73.95,73.86,73.86,37
,2018-06-25 20:00,26,73.87,73.87,73.84,73.84,11
,2018-06-25 20:30,26,73.75,73.75,73.75,73.75,2
,2018-06-25 21:00,26,73.7,73.79,73.68,73.74,33
,2018-06-25 21:30,26,73.68,73.69,73.63,73.63,22
,2018-06-25 22:00,26,73.66,73.73,73.66,73.73,22
,2018-06-25 22:30,26,73.75,73.86,73.75,73.82,13
,2018-06-25 23:00,26,73.83,73.83,73.83,73.83,1
,2018-06-25 23:30,26,73.82,73.82,73.77,73.77,8
,2018-06-26 00:00,26,73.77,73.78,73.75,73.75,20
,2018-06-26 00:30,26,73.72,73.75,73.72,73.74,47
,2018-06-26 01:00,26,73.71,73.77,73.69,73.69,47
,2018-06-26 01:30,26,73.7,73.89,73.7,73.89,109
,2018-06-26 02:00,26,73.9,74.01,73.85,73.99,285
,2018-06-26 02:30,26,73.98,74.04,73.82,73.91,387
,2018-06-26 03:00,26,73.9,74.15,73.81,74.02,591
,2018-06-26 03:30,26,74.02,74.13,73.92,74.13,715
,2018-06-26 04:00,26,74.1,74.11,73.89,73.89,567
,2018-06-26 04:30,26,73.93,73.96,73.82,73.91,171
,2018-06-26 05:00,26,73.94,73.98,73.55,73.63,722
,2018-06-26 05:30,26,73.65,73.89,73.6,73.88,731
,2018-06-26 06:00,26,73.88,74.56,73.88,74.5,2846
,2018-06-26 06:30,26,74.51,74.51,74.28,74.32,875
,2018-06-26 07:00,26,74.34,74.44,74.24,74.33,326
,2018-06-26 07:30,26,74.34,74.38,74.19,74.19,690
,2018-06-26 08:00,26,74.19,74.21,73.98,74.07,986
,2018-06-26 08:30,26,74.08,74.15,73.92,73.94,1065
,2018-06-26 09:00,26,73.93,74.03,73.61,73.63,1945
,2018-06-26 09:30,26,73.64,73.67,73.07,73.61,3762
,2018-06-26 10:00,26,73.61,74.06,73.6,73.98,3791
,2018-06-26 10:30,26,74,75.17,73.98,74.99,5424
,2018-06-26 11:00,26,75.03,75.3,74.84,75.28,1833
,2018-06-26 11:30,26,75.26,75.43,74.99,75.11,5574
,2018-06-26 12:00,26,75.1,75.12,74.89,74.99,3250
,2018-06-26 12:30,26,75,75.1,74.89,75.01,3554
,2018-06-26 13:00,26,75.01,75.26,74.91,75.23,3674
,2018-06-26 13:30,26,75.23,75.3,75.21,75.3,724
,2018-06-26 14:00,26,75.31,75.31,75.23,75.23,94
,2018-06-26 14:30,26,75.23,75.35,75.19,75.31,269
,2018-06-26 15:00,26,75.3,75.42,75.3,75.42,137
,2018-06-26 15:30,26,75.39,75.61,75.39,75.47,201
,2018-06-26 16:00,26,75.49,75.49,75.41,75.41,7
,2018-06-26 19:00,27,75.45,75.5,75.43,75.44,21
,2018-06-26 19:30,27,75.44,75.69,75.44,75.69,30
,2018-06-26 20:00,27,75.65,75.65,75.38,75.42,73
,2018-06-26 20:30,27,75.4,75.44,75.29,75.29,172
,2018-06-26 21:00,27,75.3,75.42,75.3,75.39,26
,2018-06-26 21:30,27,75.37,75.4,75.34,75.35,61
,2018-06-26 22:00,27,75.37,75.49,75.35,75.44,90
,2018-06-26 22:30,27,75.41,75.45,75.39,75.43,13
,2018-06-26 23:00,27,75.44,75.55,75.43,75.51,21
,2018-06-26 23:30,27,75.5,75.55,75.5,75.55,3
,2018-06-27 00:00,27,75.47,75.47,75.39,75.43,6
,2018-06-27 00:30,27,75.45,75.45,75.39,75.43,31
,2018-06-27 01:00,27,75.4,75.55,75.35,75.53,166
,2018-06-27 01:30,27,75.49,75.77,75.49,75.75,379
,2018-06-27 02:00,27,75.75,75.75,75.45,75.48,1016
,2018-06-27 02:30,27,75.47,75.62,75.44,75.54,827
,2018-06-27 03:00,27,75.52,75.55,75.33,75.33,1177
,2018-06-27 03:30,27,75.32,75.44,75.2,75.35,776
,2018-06-27 04:00,27,75.32,75.53,75.18,75.53,715
,2018-06-27 04:30,27,75.51,75.61,75.36,75.42,640
,2018-06-27 05:00,27,75.45,75.76,75.43,75.7,899
,2018-06-27 05:30,27,75.7,75.73,75.61,75.69,1108
,2018-06-27 06:00,27,75.68,75.81,75.67,75.75,845
,2018-06-27 06:30,27,75.73,75.81,75.68,75.81,382
,2018-06-27 07:00,27,75.81,75.91,75.6,75.71,1030
,2018-06-27 07:30,27,75.73,75.88,75.68,75.75,1261
,2018-06-27 08:00,27,75.77,76.02,75.77,75.99,1377
,2018-06-27 08:30,27,75.98,76.25,75.96,76.22,1583
,2018-06-27 09:00,27,76.23,76.44,76.17,76.24,2175
,2018-06-27 09:30,27,76.23,76.9,76.23,76.79,5322
,2018-06-27 10:00,27,76.83,76.91,76.64,76.72,1646
,2018-06-27 10:30,27,76.7,77.04,76.66,77.04,1693
,2018-06-27 11:00,27,77.04,77.05,76.89,76.96,539
,2018-06-27 11:30,27,76.96,76.97,76.76,76.8,715
,2018-06-27 12:00,27,76.8,76.91,76.7,76.78,870
,2018-06-27 12:30,27,76.76,76.97,76.74,76.77,492
,2018-06-27 13:00,27,76.78,76.8,76.51,76.54,2280
,2018-06-27 13:30,27,76.53,76.53,76.29,76.33,1011
,2018-06-27 14:00,27,76.28,76.38,76.15,76.32,239
,2018-06-27 14:30,27,76.28,76.3,76.18,76.28,147
,2018-06-27 15:00,27,76.31,76.44,76.31,76.44,258
,2018-06-27 15:30,27,76.44,76.44,76.33,76.34,88
,2018-06-27 16:00,27,76.39,76.39,76.32,76.32,6
,2018-06-27 19:00,28,76.43,76.49,76.38,76.48,109
,2018-06-27 19:30,28,76.54,76.56,76.52,76.54,27
,2018-06-27 20:00,28,76.55,76.67,76.52,76.67,27
,2018-06-27 20:30,28,76.7,76.7,76.58,76.6,77
,2018-06-27 21:00,28,76.62,76.69,76.56,76.56,53
,2018-06-27 21:30,28,76.56,76.57,76.5,76.51,29
,2018-06-27 22:00,28,76.57,76.57,76.46,76.46,8
,2018-06-27 22:30,28,76.43,76.45,76.39,76.41,8
,2018-06-27 23:00,28,76.4,76.54,76.4,76.53,18
,2018-06-27 23:30,28,76.49,76.52,76.46,76.52,6
,2018-06-28 00:00,28,76.48,76.5,76.45,76.45,27
,2018-06-28 00:30,28,76.45,76.45,76.38,76.4,36
,2018-06-28 01:00,28,76.4,76.46,76.37,76.39,47
,2018-06-28 01:30,28,76.42,76.42,76.36,76.4,16
,2018-06-28 02:00,28,76.34,76.48,76.33,76.46,136
,2018-06-28 02:30,28,76.46,76.75,76.44,76.7,510
,2018-06-28 03:00,28,76.73,76.77,76.39,76.46,732
,2018-06-28 03:30,28,76.46,76.58,76.26,76.52,808
,2018-06-28 04:00,28,76.51,76.66,76.48,76.65,401
,2018-06-28 04:30,28,76.66,76.92,76.65,76.85,1041
,2018-06-28 05:00,28,76.84,77,76.81,76.94,938
,2018-06-28 05:30,28,76.95,77,76.75,76.78,1000
,2018-06-28 06:00,28,76.79,76.85,76.73,76.82,1216
,2018-06-28 06:30,28,76.83,76.91,76.65,76.77,1114
,2018-06-28 07:00,28,76.77,76.77,76.51,76.71,674
,2018-06-28 07:30,28,76.7,76.71,76.3,76.41,1007
,2018-06-28 08:00,28,76.44,76.67,76.37,76.59,800
,2018-06-28 08:30,28,76.61,76.88,76.5,76.6,860
,2018-06-28 09:00,28,76.6,77.11,76.6,77.03,3001
,2018-06-28 09:30,28,77.02,77.21,76.94,77.06,2577
,2018-06-28 10:00,28,77.08,77.17,76.41,76.48,3124
,2018-06-28 10:30,28,76.46,76.71,76.26,76.56,2388
,2018-06-28 11:00,28,76.56,76.57,76.39,76.48,568
,2018-06-28 11:30,28,76.48,76.59,76.34,76.57,273
,2018-06-28 12:00,28,76.57,76.58,76.39,76.54,603
,2018-06-28 12:30,28,76.55,76.6,76.46,76.48,288
,2018-06-28 13:00,28,76.47,76.84,76.3,76.66,2701
,2018-06-28 13:30,28,76.64,76.64,76.39,76.43,443
,2018-06-28 14:00,28,76.41,76.41,76.34,76.4,175
,2018-06-28 14:30,28,76.43,76.53,76.43,76.5,96
,2018-06-28 15:00,28,76.52,76.57,76.49,76.55,88
,2018-06-28 15:30,28,76.63,76.64,76.51,76.51,46
,2018-06-28 19:00,29,76.62,76.65,76.62,76.65,17
,2018-06-28 19:30,29,76.51,76.51,76.44,76.44,7
,2018-06-28 20:00,29,76.48,76.5,76.29,76.33,12
,2018-06-28 20:30,29,76.33,76.38,76.31,76.34,22
,2018-06-28 21:00,29,76.37,76.37,76.37,76.37,1
,2018-06-28 21:30,29,76.39,76.49,76.38,76.49,23
,2018-06-28 22:00,29,76.54,76.66,76.45,76.64,561
,2018-06-28 22:30,29,76.6,76.63,76.59,76.6,44
,2018-06-29 00:30,29,76.64,76.74,76.63,76.74,22
,2018-06-29 01:00,29,76.65,76.71,76.65,76.7,11
,2018-06-29 01:30,29,76.67,76.7,76.57,76.69,29
,2018-06-29 02:00,29,76.61,76.78,76.58,76.73,154
,2018-06-29 02:30,29,76.73,76.86,76.62,76.81,233
,2018-06-29 03:00,29,76.81,76.89,76.75,76.88,462
,2018-06-29 03:30,29,76.87,77.05,76.8,77.02,745
,2018-06-29 04:00,29,77.04,77.12,76.89,76.94,952
,2018-06-29 04:30,29,76.96,77.69,76.96,77.64,2709
,2018-06-29 05:00,29,77.65,78.03,77.54,77.75,4032
,2018-06-29 05:30,29,77.73,77.82,77.38,77.47,1243
,2018-06-29 06:00,29,77.47,77.58,77.2,77.21,888
,2018-06-29 06:30,29,77.21,77.46,77.18,77.21,714
,2018-06-29 07:00,29,77.21,77.52,77.21,77.38,569
,2018-06-29 07:30,29,77.39,77.41,77.26,77.34,763
,2018-06-29 08:00,29,77.28,77.55,77.21,77.48,1072
,2018-06-29 08:30,29,77.49,78.01,77.4,77.83,1943
,2018-06-29 09:00,29,77.85,78,77.76,77.84,2075
,2018-06-29 09:30,29,77.84,78.03,77.64,78.03,1627
,2018-06-29 10:00,29,78,78.24,77.92,78.04,2035
,2018-06-29 10:30,29,78.05,78.4,78.03,78.31,4089
,2018-06-29 11:00,29,78.29,78.31,77.89,78.09,1523
,2018-06-29 11:30,29,78.09,78.11,77.88,77.95,475
,2018-06-29 12:00,29,77.95,78.13,77.94,78.03,605
,2018-06-29 12:30,29,78.04,78.27,78.02,78.14,854
,2018-06-29 13:00,29,78.16,78.46,78.03,78.05,2206
,2018-06-29 13:30,29,78.03,78.12,77.86,77.99,649
,2018-06-29 14:00,29,78.01,78.01,77.94,77.96,356
,2018-06-29 14:30,29,77.98,78.06,77.94,78,136
,2018-06-29 15:00,29,78.01,78.06,77.98,77.98,103
,2018-06-29 15:30,29,78,78.19,77.93,78.11,87
,2018-07-01 17:00,2,77.4,77.45,76.92,77.17,546
,2018-07-01 17:30,2,77.21,77.63,77.19,77.62,128
,2018-07-01 18:00,2,77.62,77.74,77.46,77.53,64
,2018-07-01 18:30,2,77.48,77.5,77.36,77.36,80
,2018-07-01 19:00,2,77.39,77.39,77.3,77.36,56
,2018-07-01 19:30,2,77.48,77.48,77.45,77.46,11
,2018-07-01 20:00,2,77.38,77.52,77.27,77.48,137
,2018-07-01 20:30,2,77.48,77.5,77.39,77.42,69
,2018-07-01 21:00,2,77.44,77.46,77.23,77.23,83
,2018-07-01 21:30,2,77.2,77.25,77.02,77.02,105
,2018-07-01 22:00,2,77.02,77.09,77.01,77.07,235
,2018-07-01 22:30,2,77.05,77.05,76.98,77.02,22
,2018-07-01 23:00,2,77.01,77.08,76.98,77.05,10
,2018-07-01 23:30,2,77.05,77.07,77.03,77.05,18
,2018-07-02 00:00,2,77.08,77.18,77.08,77.13,63
,2018-07-02 00:30,2,77.13,77.25,77.09,77.15,145
,2018-07-02 01:00,2,77.18,77.26,77.13,77.16,41
,2018-07-02 01:30,2,77.21,77.31,77.2,77.31,37
,2018-07-02 02:00,2,77.31,77.42,77.19,77.32,428
,2018-07-02 02:30,2,77.28,77.35,77.25,77.31,178
,2018-07-02 03:00,2,77.31,77.5,77.31,77.39,480
,2018-07-02 03:30,2,77.36,77.46,77.23,77.46,762
,2018-07-02 04:00,2,77.45,77.6,77.39,77.52,551
,2018-07-02 04:30,2,77.55,77.57,77.37,77.45,220
,2018-07-02 05:00,2,77.47,77.58,77.41,77.58,290
,2018-07-02 05:30,2,77.61,77.68,77.59,77.65,296
,2018-07-02 06:00,2,77.65,77.87,77.63,77.81,432
,2018-07-02 06:30,2,77.8,77.8,77.42,77.45,861
,2018-07-02 07:00,2,77.46,77.53,77.24,77.41,597
,2018-07-02 07:30,2,77.39,77.43,77.26,77.37,604
,2018-07-02 08:00,2,77.36,77.6,77.21,77.5,827
,2018-07-02 08:30,2,77.5,77.5,76.92,76.97,1376
,2018-07-02 09:00,2,76.96,77.17,76.89,77.06,993
,2018-07-02 09:30,2,77.14,77.15,76.71,76.8,1652
,2018-07-02 10:00,2,76.79,76.97,76.61,76.79,1584
,2018-07-02 10:30,2,76.78,76.93,76.66,76.75,1285
,2018-07-02 11:00,2,76.71,76.96,76.67,76.87,1023
,2018-07-02 11:30,2,76.86,76.86,76.68,76.8,578
,2018-07-02 12:00,2,76.83,76.95,76.75,76.78,366
,2018-07-02 12:30,2,76.76,76.88,76.68,76.72,666
,2018-07-02 13:00,2,76.75,76.77,76.3,76.35,2233
,2018-07-02 13:30,2,76.35,76.41,76.2,76.38,1513
,2018-07-02 14:00,2,76.36,76.42,76.35,76.38,309
,2018-07-02 14:30,2,76.39,76.39,76.28,76.35,104
,2018-07-02 15:00,2,76.28,76.38,76.28,76.36,46
,2018-07-02 15:30,2,76.38,76.43,76.36,76.42,23
,2018-07-02 16:00,2,76.41,76.41,76.4,76.4,10
,2018-07-02 19:00,3,76.47,76.59,76.45,76.59,20
,2018-07-02 19:30,3,76.62,76.72,76.62,76.62,22
,2018-07-02 20:00,3,76.71,77.13,76.71,77.04,105
,2018-07-02 20:30,3,76.92,76.92,76.64,76.72,21
,2018-07-02 21:00,3,76.75,76.86,76.69,76.86,31
,2018-07-02 21:30,3,76.87,76.91,76.87,76.91,15
,2018-07-02 22:00,3,76.84,76.84,76.79,76.81,11
,2018-07-02 22:30,3,76.83,76.9,76.83,76.9,43
,2018-07-02 23:00,3,76.98,76.98,76.9,76.9,15
,2018-07-02 23:30,3,76.82,76.83,76.75,76.76,36
,2018-07-03 00:00,3,76.77,76.78,76.69,76.75,69
,2018-07-03 00:30,3,76.76,76.93,76.76,76.93,34
,2018-07-03 01:00,3,76.92,77,76.88,76.89,133
,2018-07-03 01:30,3,76.9,77,76.84,77,159
,2018-07-03 02:00,3,76.91,76.92,76.74,76.74,287
,2018-07-03 02:30,3,76.74,76.9,76.7,76.88,166
,2018-07-03 03:00,3,76.88,76.92,76.62,76.69,656
,2018-07-03 03:30,3,76.68,76.8,76.58,76.78,729
,2018-07-03 04:00,3,76.76,76.92,76.69,76.82,453
,2018-07-03 04:30,3,76.82,76.98,76.77,76.87,330
,2018-07-03 05:00,3,76.87,77.15,76.77,77.1,848
,2018-07-03 05:30,3,77.09,77.12,76.96,77,526
,2018-07-03 06:00,3,77,77.08,76.96,77.05,244
,2018-07-03 06:30,3,77.05,77.1,76.9,77.1,526
,2018-07-03 07:00,3,77.11,77.2,77.06,77.14,506
,2018-07-03 07:30,3,77.11,77.28,77.04,77.21,394
,2018-07-03 08:00,3,77.21,77.34,77.12,77.15,938
,2018-07-03 08:30,3,77.17,77.43,77.16,77.36,1084
,2018-07-03 09:00,3,77.42,77.45,76.4,76.74,2410
,2018-07-03 09:30,3,76.71,76.8,76.15,76.18,1365
,2018-07-03 10:00,3,76.27,76.43,75.67,75.93,1684
,2018-07-03 10:30,3,75.94,76.33,75.86,76.33,1188
,2018-07-03 11:00,3,76.28,76.4,76.09,76.29,732
,2018-07-03 11:30,3,76.29,76.31,76.15,76.16,554
,2018-07-03 12:00,3,76.2,76.36,76.18,76.32,353
,2018-07-03 12:30,3,76.33,76.46,76.19,76.43,466
,2018-07-03 13:00,3,76.44,76.78,76.4,76.77,1507
,2018-07-03 13:30,3,76.76,76.79,76.57,76.58,677
,2018-07-03 14:00,3,76.63,76.67,76.62,76.66,70
,2018-07-03 14:30,3,76.69,76.71,76.59,76.62,21
,2018-07-03 15:00,3,76.66,76.68,76.57,76.64,92
,2018-07-03 15:30,3,76.73,76.84,76.64,76.79,111
,2018-07-03 19:00,4,76.85,76.85,76.74,76.74,18
,2018-07-03 19:30,4,76.8,76.85,76.8,76.85,2
,2018-07-03 20:00,4,76.88,77.04,76.88,76.97,54
,2018-07-03 20:30,4,76.98,77.07,76.98,77.05,54
,2018-07-03 21:00,4,77.05,77.05,77.05,77.05,5
,2018-07-03 21:30,4,77,77.16,77,77.12,37
,2018-07-03 22:00,4,77.03,77.03,77.01,77.03,4
,2018-07-03 22:30,4,77.02,77.03,77.02,77.03,5
,2018-07-03 23:30,4,77.09,77.09,77.08,77.08,12
,2018-07-04 00:00,4,77.08,77.12,77.08,77.12,4
,2018-07-04 00:30,4,77.05,77.07,76.95,76.95,37
,2018-07-04 01:00,4,76.91,76.99,76.91,76.98,19
,2018-07-04 01:30,4,76.98,76.98,76.87,76.96,10
,2018-07-04 02:00,4,76.9,77.03,76.77,76.79,197
,2018-07-04 02:30,4,76.78,76.89,76.64,76.79,340
,2018-07-04 03:00,4,76.78,76.95,76.76,76.84,274
,2018-07-04 03:30,4,76.83,76.9,76.64,76.75,674
,2018-07-04 04:00,4,76.74,76.89,76.72,76.8,123
,2018-07-04 04:30,4,76.75,76.8,76.69,76.72,315
,2018-07-04 05:00,4,76.71,76.9,76.71,76.88,224
,2018-07-04 05:30,4,76.88,76.93,76.76,76.93,160
,2018-07-04 06:00,4,76.95,77.06,76.95,77,218
,2018-07-04 06:30,4,77,77.09,77,77.07,119
,2018-07-04 07:00,4,77.04,77.05,76.99,77.05,153
,2018-07-04 07:30,4,77.05,77.05,76.84,76.84,147
,2018-07-04 08:00,4,76.82,76.88,76.58,76.69,320
,2018-07-04 08:30,4,76.69,76.82,76.64,76.75,90
,2018-07-04 09:00,4,76.71,76.98,76.71,76.79,330
,2018-07-04 09:30,4,76.78,76.85,76.7,76.73,145
,2018-07-04 10:00,4,76.75,77.12,76.74,77.09,655
,2018-07-04 10:30,4,77.08,77.08,76.88,76.93,455
,2018-07-04 11:00,4,76.93,76.95,76.84,76.91,137
,2018-07-04 11:30,4,76.92,77.22,76.92,77.2,356
,2018-07-04 12:00,4,77.23,77.23,77.14,77.15,64
,2018-07-04 19:00,5,77.07,77.07,76.92,76.94,46
,2018-07-04 19:30,5,76.99,76.99,76.8,76.8,17
,2018-07-04 20:00,5,76.76,76.77,76.63,76.77,71
,2018-07-04 20:30,5,76.64,76.64,76.57,76.61,38
,2018-07-04 21:00,5,76.67,76.67,76.65,76.65,2
,2018-07-04 22:00,5,76.68,76.71,76.66,76.71,9
,2018-07-04 22:30,5,76.67,76.67,76.67,76.67,6
,2018-07-04 23:30,5,76.67,76.67,76.67,76.67,1
,2018-07-05 00:00,5,76.72,76.72,76.72,76.72,1
,2018-07-05 00:30,5,76.69,76.82,76.66,76.74,28
,2018-07-05 01:00,5,76.76,76.78,76.67,76.76,35
,2018-07-05 01:30,5,76.76,76.83,76.73,76.73,44
,2018-07-05 02:00,5,76.69,76.9,76.69,76.89,223
,2018-07-05 02:30,5,76.91,76.99,76.86,76.88,150
,2018-07-05 03:00,5,76.89,76.99,76.82,76.85,245
,2018-07-05 03:30,5,76.82,76.97,76.76,76.84,474
,2018-07-05 04:00,5,76.89,76.97,76.81,76.9,366
,2018-07-05 04:30,5,76.94,77.15,76.94,77.05,414
,2018-07-05 05:00,5,77.06,77.19,77.04,77.07,386
,2018-07-05 05:30,5,77.06,77.26,77.06,77.25,41
,2018-07-05 06:00,5,77.26,77.4,77.22,77.32,483
,2018-07-05 06:30,5,77.29,77.39,77.29,77.34,119
,2018-07-05 07:00,5,77.34,77.34,77.03,77.2,509
,2018-07-05 07:30,5,77.21,77.21,76.91,76.96,1180
,2018-07-05 08:00,5,76.94,77.3,76.94,77.1,681
,2018-07-05 08:30,5,77.12,77.12,76.96,77.01,832
,2018-07-05 09:00,5,77.02,77.33,76.93,77.18,910
,2018-07-05 09:30,5,77.17,77.5,77.04,77.14,971
,2018-07-05 10:00,5,77.1,77.29,76.4,77.25,3119
,2018-07-05 10:30,5,77.23,77.5,77.21,77.41,1388
,2018-07-05 11:00,5,77.43,77.51,76.86,76.92,1423
,2018-07-05 11:30,5,76.92,77.17,76.9,77.13,469
,2018-07-05 12:00,5,77.16,77.22,76.99,77.05,1637
,2018-07-05 12:30,5,77.08,77.14,76.94,76.94,1253
,2018-07-05 13:00,5,76.95,76.97,76.45,76.55,1334
,2018-07-05 13:30,5,76.54,76.63,76.5,76.58,443
,2018-07-05 14:00,5,76.57,76.63,76.57,76.61,131
,2018-07-05 14:30,5,76.6,76.76,76.6,76.76,203
,2018-07-05 15:00,5,76.76,76.85,76.76,76.76,112
,2018-07-05 15:30,5,76.83,76.83,76.69,76.7,46
,2018-07-05 16:00,5,76.64,76.64,76.64,76.64,3
,2018-07-05 19:00,6,76.72,76.72,76.47,76.56,20
,2018-07-05 19:30,6,76.35,76.35,76.16,76.26,38
,2018-07-05 20:00,6,76.25,76.38,76.19,76.22,34
,2018-07-05 20:30,6,76.21,76.33,76.19,76.29,71
,2018-07-05 21:00,6,76.26,76.26,76.23,76.25,11
,2018-07-05 21:30,6,76.25,76.32,76.2,76.25,225
,2018-07-05 22:00,6,76.28,76.34,76.26,76.34,34
,2018-07-05 22:30,6,76.3,76.3,76.3,76.3,3
,2018-07-05 23:00,6,76.31,76.4,76.31,76.4,9
,2018-07-05 23:30,6,76.46,76.46,76.44,76.44,4
,2018-07-06 00:00,6,76.39,76.46,76.39,76.46,24
,2018-07-06 00:30,6,76.51,76.62,76.5,76.61,27
,2018-07-06 01:00,6,76.61,76.63,76.51,76.54,191
,2018-07-06 01:30,6,76.52,76.59,76.43,76.55,163
,2018-07-06 02:00,6,76.52,76.6,76.36,76.41,261
,2018-07-06 02:30,6,76.41,76.56,76.34,76.54,458
,2018-07-06 03:00,6,76.54,76.56,76.22,76.38,755
,2018-07-06 03:30,6,76.39,76.5,76.34,76.38,732
,2018-07-06 04:00,6,76.38,76.55,76.24,76.39,1044
,2018-07-06 04:30,6,76.4,76.42,75.89,76.12,1026
,2018-07-06 05:00,6,76.09,76.22,75.92,75.94,783
,2018-07-06 05:30,6,75.94,76.16,75.92,75.96,777
,2018-07-06 06:00,6,75.95,76.04,75.92,76,544
,2018-07-06 06:30,6,76,76,75.88,75.97,411
,2018-07-06 07:00,6,75.98,76.06,75.7,75.83,1239
,2018-07-06 07:30,6,75.84,75.97,75.78,75.85,901
,2018-07-06 08:00,6,75.85,76.12,75.85,76.1,1715
,2018-07-06 08:30,6,76.08,76.23,75.92,76.05,1360
,2018-07-06 09:00,6,76.03,76.32,75.92,76.23,972
,2018-07-06 09:30,6,76.26,76.46,76.19,76.34,398
,2018-07-06 10:00,6,76.34,76.46,76.16,76.33,647
,2018-07-06 10:30,6,76.31,76.58,76.28,76.47,840
,2018-07-06 11:00,6,76.45,76.6,76.36,76.56,2493
,2018-07-06 11:30,6,76.56,76.68,76.51,76.51,561
,2018-07-06 12:00,6,76.52,76.56,76.44,76.53,269
,2018-07-06 12:30,6,76.51,76.57,76.41,76.42,437
,2018-07-06 13:00,6,76.43,76.57,76.32,76.53,1601
,2018-07-06 13:30,6,76.53,76.58,76.46,76.46,405
,2018-07-06 14:00,6,76.48,76.5,76.45,76.49,48
,2018-07-06 14:30,6,76.52,76.52,76.48,76.48,50
,2018-07-06 15:00,6,76.46,76.48,76.45,76.48,33
,2018-07-06 15:30,6,76.47,76.55,76.46,76.55,38
,2018-07-08 17:00,9,76.97,76.97,76.6,76.69,34
,2018-07-08 17:30,9,76.62,76.62,76.62,76.62,1
,2018-07-08 18:00,9,76.56,76.59,76.56,76.56,19
,2018-07-08 18:30,9,76.56,76.56,76.51,76.51,5
,2018-07-08 19:00,9,76.5,76.56,76.48,76.56,14
,2018-07-08 19:30,9,76.51,76.53,76.49,76.52,16
,2018-07-08 20:00,9,76.55,76.69,76.55,76.66,92
,2018-07-08 20:30,9,76.69,76.81,76.69,76.81,22
,2018-07-08 21:00,9,76.87,76.89,76.8,76.81,77
,2018-07-08 21:30,9,76.84,76.88,76.84,76.87,12
,2018-07-08 22:00,9,76.92,76.93,76.86,76.89,24
,2018-07-08 22:30,9,76.89,76.93,76.87,76.87,105
,2018-07-08 23:00,9,76.83,76.83,76.8,76.8,5
,2018-07-08 23:30,9,76.84,76.85,76.83,76.85,16
,2018-07-09 00:00,9,76.81,76.81,76.76,76.78,9
,2018-07-09 00:30,9,76.83,76.99,76.83,76.99,47
,2018-07-09 01:00,9,76.98,77.03,76.93,76.97,120
,2018-07-09 01:30,9,76.93,76.98,76.93,76.94,80
,2018-07-09 02:00,9,76.88,76.89,76.76,76.8,171
,2018-07-09 02:30,9,76.84,76.94,76.79,76.89,228
,2018-07-09 03:00,9,76.88,77.02,76.73,76.94,485
,2018-07-09 03:30,9,76.9,77,76.88,76.91,343
,2018-07-09 04:00,9,76.89,77.13,76.89,77.11,269
,2018-07-09 04:30,9,77.12,77.22,77.09,77.22,312
,2018-07-09 05:00,9,77.22,77.22,77.03,77.16,257
,2018-07-09 05:30,9,77.16,77.22,77.08,77.21,419
,2018-07-09 06:00,9,77.21,77.32,77.15,77.17,528
,2018-07-09 06:30,9,77.18,77.2,77.02,77.03,271
,2018-07-09 07:00,9,77.06,77.15,76.98,77.1,442
,2018-07-09 07:30,9,77.11,77.18,77.05,77.18,396
,2018-07-09 08:00,9,77.19,77.29,77.13,77.15,681
,2018-07-09 08:30,9,77.15,77.25,77.06,77.22,755
,2018-07-09 09:00,9,77.22,77.28,76.83,77.14,896
,2018-07-09 09:30,9,77.17,77.54,77.09,77.53,1519
,2018-07-09 10:00,9,77.51,77.73,77.33,77.36,1698
,2018-07-09 10:30,9,77.35,77.47,77.21,77.22,982
,2018-07-09 11:00,9,77.23,77.33,77.2,77.29,569
,2018-07-09 11:30,9,77.3,77.48,77.3,77.4,688
,2018-07-09 12:00,9,77.4,77.4,77.25,77.25,712
,2018-07-09 12:30,9,77.26,77.45,77.2,77.43,691
,2018-07-09 13:00,9,77.44,77.55,77.3,77.54,2020
,2018-07-09 13:30,9,77.52,77.62,77.51,77.57,526
,2018-07-09 14:00,9,77.57,77.61,77.55,77.6,213
,2018-07-09 14:30,9,77.6,77.61,77.56,77.56,146
,2018-07-09 15:00,9,77.59,77.61,77.57,77.61,61
,2018-07-09 15:30,9,77.58,77.61,77.56,77.56,21
,2018-07-09 19:00,10,77.64,77.67,77.51,77.67,55
,2018-07-09 19:30,10,77.69,77.69,77.66,77.69,27
,2018-07-09 20:00,10,77.67,77.7,77.59,77.59,7
,2018-07-09 20:30,10,77.63,77.63,77.58,77.62,34
,2018-07-09 21:00,10,77.68,77.73,77.68,77.7,33
,2018-07-09 21:30,10,77.71,77.8,77.71,77.77,79
,2018-07-09 22:00,10,77.74,77.8,77.73,77.79,68
,2018-07-09 22:30,10,77.78,77.78,77.76,77.76,4
,2018-07-09 23:00,10,77.79,77.8,77.78,77.78,9
,2018-07-09 23:30,10,77.79,77.98,77.78,77.98,166
,2018-07-10 00:00,10,77.97,78.09,77.94,77.94,146
,2018-07-10 00:30,10,77.94,77.94,77.81,77.83,118
,2018-07-10 01:00,10,77.82,77.86,77.77,77.84,103
,2018-07-10 01:30,10,77.9,77.97,77.87,77.96,99
,2018-07-10 02:00,10,77.93,78,77.88,77.95,378
,2018-07-10 02:30,10,77.95,78.14,77.87,78.09,448
,2018-07-10 03:00,10,78.08,78.28,77.95,78.13,749
,2018-07-10 03:30,10,78.13,78.5,78.1,78.41,983
,2018-07-10 04:00,10,78.41,78.57,78.41,78.44,1090
,2018-07-10 04:30,10,78.44,78.52,78.33,78.47,687
,2018-07-10 05:00,10,78.51,78.56,78.34,78.37,584
,2018-07-10 05:30,10,78.37,78.41,78.2,78.2,1227
,2018-07-10 06:00,10,78.21,78.4,78.21,78.37,211
,2018-07-10 06:30,10,78.4,78.43,78.2,78.23,331
,2018-07-10 07:00,10,78.25,78.31,78.15,78.26,603
,2018-07-10 07:30,10,78.26,78.34,78.13,78.31,1671
,2018-07-10 08:00,10,78.32,78.61,78.19,78.54,2623
,2018-07-10 08:30,10,78.56,78.72,78.52,78.59,2194
,2018-07-10 09:00,10,78.6,78.62,78.19,78.25,1991
,2018-07-10 09:30,10,78.24,78.26,77.72,77.9,3017
,2018-07-10 10:00,10,77.9,78.15,77.81,78.06,1101
,2018-07-10 10:30,10,78.03,78.15,77.77,77.84,1617
,2018-07-10 11:00,10,77.84,78.09,77.8,78.05,744
,2018-07-10 11:30,10,78.08,78.14,77.96,78.01,241
,2018-07-10 12:00,10,78.04,78.05,77.93,77.98,226
,2018-07-10 12:30,10,77.93,78.11,77.78,78.08,952
,2018-07-10 13:00,10,78.06,78.27,77.97,78.12,1505
,2018-07-10 13:30,10,78.09,78.11,78,78.02,247
,2018-07-10 14:00,10,78.01,78.07,78.01,78.06,94
,2018-07-10 14:30,10,78.09,78.12,78.04,78.12,56
,2018-07-10 15:00,10,78.13,78.2,78.11,78.14,49
,2018-07-10 15:30,10,78.16,78.34,78.15,78.3,131
,2018-07-10 16:00,10,78.17,78.17,78.17,78.17,1
,2018-07-10 16:30,10,78.14,78.14,78.14,78.14,1
,2018-07-10 19:00,11,78.07,78.07,77.72,77.75,51
,2018-07-10 19:30,11,77.7,77.76,77.21,77.26,280
,2018-07-10 20:00,11,77.26,77.26,76.94,77.07,263
,2018-07-10 20:30,11,77.18,77.32,77.12,77.32,321
,2018-07-10 21:00,11,77.31,77.39,77.25,77.25,39
,2018-07-10 21:30,11,77.39,77.43,77.38,77.43,85
,2018-07-10 22:00,11,77.4,77.42,77.39,77.4,24
,2018-07-10 22:30,11,77.45,77.45,77.41,77.41,62
,2018-07-10 23:00,11,77.47,77.5,77.45,77.5,87
,2018-07-10 23:30,11,77.49,77.61,77.49,77.54,41
,2018-07-11 00:00,11,77.53,77.61,77.53,77.61,52
,2018-07-11 00:30,11,77.57,77.68,77.52,77.62,169
,2018-07-11 01:00,11,77.62,77.63,77.45,77.54,364
,2018-07-11 01:30,11,77.51,77.64,77.48,77.56,177
,2018-07-11 02:00,11,77.56,77.6,77.24,77.29,835
,2018-07-11 02:30,11,77.28,77.36,77.02,77.05,1540
,2018-07-11 03:00,11,77.07,77.17,76.76,76.9,1454
,2018-07-11 03:30,11,76.89,77.05,76.69,76.96,1655
,2018-07-11 04:00,11,76.93,76.93,76.66,76.73,912
,2018-07-11 04:30,11,76.74,76.77,76.42,76.65,1529
,2018-07-11 05:00,11,76.61,76.91,76.6,76.86,989
,2018-07-11 05:30,11,76.88,76.91,76.73,76.9,754
,2018-07-11 06:00,11,76.9,76.99,76.69,76.79,501
,2018-07-11 06:30,11,76.79,76.82,76.62,76.82,481
,2018-07-11 07:00,11,76.81,77.03,76.81,77.01,1604
,2018-07-11 07:30,11,77.04,77.09,76.85,76.92,826
,2018-07-11 08:00,11,76.92,77,76.8,76.8,855
,2018-07-11 08:30,11,76.8,77.04,76.77,76.97,1044
,2018-07-11 09:00,11,76.98,77.15,76.75,76.79,1890
,2018-07-11 09:30,11,76.8,77.48,76.61,76.77,4810
,2018-07-11 10:00,11,76.77,76.77,76.25,76.25,2679
,2018-07-11 10:30,11,76.26,76.32,76.11,76.2,3529
,2018-07-11 11:00,11,76.12,76.19,76,76.08,2110
,2018-07-11 11:30,11,76.1,76.14,75.63,75.66,1422
,2018-07-11 12:00,11,75.66,75.67,74.92,74.99,3342
,2018-07-11 12:30,11,75,75,74.11,74.35,7685
,2018-07-11 13:00,11,74.31,74.31,72.91,73.37,6519
,2018-07-11 13:30,11,73.37,74.2,73.37,74,1778
,2018-07-11 14:00,11,74,74.21,73.77,73.79,887
,2018-07-11 14:30,11,73.77,74.05,73.68,73.8,427
,2018-07-11 15:00,11,73.8,73.93,73.76,73.84,443
,2018-07-11 15:30,11,73.85,73.98,73.82,73.98,433
,2018-07-11 16:00,11,73.9,73.9,73.88,73.88,6
,2018-07-11 19:00,12,73.93,73.94,73.72,73.94,87
,2018-07-11 19:30,12,74,74.27,74,74.23,258
,2018-07-11 20:00,12,74.2,74.29,74.16,74.2,163
,2018-07-11 20:30,12,74.2,74.32,74.12,74.32,237
,2018-07-11 21:00,12,74.34,74.53,74.34,74.51,89
,2018-07-11 21:30,12,74.47,74.58,74.42,74.43,95
,2018-07-11 22:00,12,74.42,74.51,74.42,74.47,49
,2018-07-11 22:30,12,74.5,74.58,74.5,74.51,52
,2018-07-11 23:00,12,74.49,74.56,74.36,74.4,82
,2018-07-11 23:30,12,74.38,74.39,74.36,74.38,25
,2018-07-12 00:00,12,74.41,74.47,74.36,74.39,13
,2018-07-12 00:30,12,74.43,74.6,74.4,74.56,196
,2018-07-12 01:00,12,74.53,74.58,74.42,74.56,254
,2018-07-12 01:30,12,74.54,74.57,74.44,74.46,292
,2018-07-12 02:00,12,74.48,74.53,74.18,74.52,1283
,2018-07-12 02:30,12,74.52,74.7,74.38,74.7,1566
,2018-07-12 03:00,12,74.69,74.87,74.45,74.59,2178
,2018-07-12 03:30,12,74.58,74.77,74.57,74.65,1378
,2018-07-12 04:00,12,74.68,74.85,74.63,74.68,1076
,2018-07-12 04:30,12,74.68,74.7,74.47,74.55,1155
,2018-07-12 05:00,12,74.56,74.63,74.21,74.38,1417
,2018-07-12 05:30,12,74.39,74.43,73.99,74.05,1013
,2018-07-12 06:00,12,74.02,74.19,73.98,74.19,1248
,2018-07-12 06:30,12,74.2,74.23,74.05,74.12,675
,2018-07-12 07:00,12,74.12,74.24,74.05,74.21,681
,2018-07-12 07:30,12,74.23,74.41,74.09,74.13,1387
,2018-07-12 08:00,12,74.13,74.25,73.73,73.74,2285
,2018-07-12 08:30,12,73.76,74.1,73.49,73.86,4034
,2018-07-12 09:00,12,73.85,74.19,73.64,73.96,2199
,2018-07-12 09:30,12,73.96,74.07,73.3,73.38,2477
,2018-07-12 10:00,12,73.4,73.72,72.8,73.3,4954
,2018-07-12 10:30,12,73.3,73.76,73.3,73.55,2606
,2018-07-12 11:00,12,73.58,73.63,73.43,73.63,826
,2018-07-12 11:30,12,73.61,73.88,73.55,73.83,1051
,2018-07-12 12:00,12,73.84,73.93,73.7,73.93,490
,2018-07-12 12:30,12,73.95,74.3,73.95,74.21,1738
,2018-07-12 13:00,12,74.19,74.51,74.1,74.42,3820
,2018-07-12 13:30,12,74.42,74.5,74.28,74.28,429
,2018-07-12 14:00,12,74.24,74.35,74.2,74.29,256
,2018-07-12 14:30,12,74.29,74.32,74.2,74.27,251
,2018-07-12 15:00,12,74.27,74.39,74.27,74.38,28
,2018-07-12 15:30,12,74.41,74.47,74.41,74.47,57
,2018-07-12 16:30,12,74.47,74.57,74.43,74.57,45
,2018-07-12 19:00,13,74.27,74.38,74.26,74.38,37
,2018-07-12 19:30,13,74.42,74.42,74.2,74.24,30
,2018-07-12 20:00,13,74.2,74.29,73.95,74.05,52
,2018-07-12 20:30,13,74.09,74.16,74,74,35
,2018-07-12 21:00,13,73.99,74.02,73.95,74.02,55
,2018-07-12 21:30,13,74.01,74.17,73.99,74.12,151
,2018-07-12 22:00,13,74.13,74.25,74.1,74.1,109
,2018-07-12 22:30,13,74.12,74.21,74.09,74.21,71
,2018-07-12 23:00,13,74.23,74.26,74.22,74.22,67
,2018-07-12 23:30,13,74.31,74.33,74.3,74.33,56
,2018-07-13 00:00,13,74.31,74.31,74.28,74.28,4
,2018-07-13 00:30,13,74.27,74.34,74.26,74.29,91
,2018-07-13 01:00,13,74.29,74.31,74.23,74.23,108
,2018-07-13 01:30,13,74.23,74.23,74.07,74.07,59
,2018-07-13 02:00,13,74.04,74.07,73.74,73.78,510
,2018-07-13 02:30,13,73.77,73.83,73.59,73.82,603
,2018-07-13 03:00,13,73.83,73.88,73.5,73.5,1320
,2018-07-13 03:30,13,73.53,73.94,73.5,73.94,2311
,2018-07-13 04:00,13,73.94,73.95,73.63,73.69,747
,2018-07-13 04:30,13,73.67,73.71,73.36,73.7,1027
,2018-07-13 05:00,13,73.71,73.96,73.61,73.86,962
,2018-07-13 05:30,13,73.86,73.99,73.86,73.95,550
,2018-07-13 06:00,13,73.94,74.21,73.92,74.15,976
,2018-07-13 06:30,13,74.14,74.31,74.1,74.2,651
,2018-07-13 07:00,13,74.19,74.63,74.19,74.56,1189
,2018-07-13 07:30,13,74.55,74.63,74.41,74.49,464
,2018-07-13 08:00,13,74.49,74.51,74.25,74.43,1180
,2018-07-13 08:30,13,74.46,74.6,74.35,74.47,874
,2018-07-13 09:00,13,74.48,74.85,74.28,74.72,1119
,2018-07-13 09:30,13,74.74,75.08,74.65,74.91,2790
,2018-07-13 10:00,13,74.93,75.49,74.88,75.25,2341
,2018-07-13 10:30,13,75.24,75.27,74.87,75.02,1173
,2018-07-13 11:00,13,75.03,75.26,74.91,75.2,708
,2018-07-13 11:30,13,75.21,75.26,75.12,75.23,739
,2018-07-13 12:00,13,75.23,75.26,75.06,75.11,492
,2018-07-13 12:30,13,75.11,75.63,75.08,75.61,893
,2018-07-13 13:00,13,75.63,75.72,75.05,75.15,2349
,2018-07-13 13:30,13,75.14,75.14,74.78,74.9,726
,2018-07-13 14:00,13,74.93,75.02,74.93,74.97,168
,2018-07-13 14:30,13,74.96,74.96,74.85,74.86,131
,2018-07-13 15:00,13,74.86,74.88,74.76,74.78,47
,2018-07-13 15:30,13,74.77,74.87,74.7,74.79,156
,2018-07-15 17:00,16,74.84,74.99,74.83,74.99,24
,2018-07-15 17:30,16,74.99,75.04,74.99,75.02,20
,2018-07-15 18:00,16,75.02,75.02,74.98,74.98,12
,2018-07-15 18:30,16,74.92,74.94,74.91,74.94,10
,2018-07-15 19:00,16,74.91,74.91,74.82,74.91,10
,2018-07-15 19:30,16,74.97,74.97,74.97,74.97,1
,2018-07-15 20:00,16,75.07,75.13,74.92,74.92,89
,2018-07-15 20:30,16,75.01,75.05,74.7,74.73,134
,2018-07-15 21:00,16,74.75,74.75,74.68,74.74,45
,2018-07-15 21:30,16,74.74,74.74,74.65,74.73,77
,2018-07-15 22:00,16,74.74,74.83,74.74,74.81,79
,2018-07-15 22:30,16,74.78,74.81,74.78,74.81,5
,2018-07-15 23:00,16,74.76,74.76,74.76,74.76,1
,2018-07-15 23:30,16,74.72,74.74,74.71,74.74,3
,2018-07-16 00:00,16,74.73,74.75,74.7,74.71,38
,2018-07-16 00:30,16,74.73,74.82,74.69,74.79,42
,2018-07-16 01:00,16,74.73,74.78,74.46,74.56,116
,2018-07-16 01:30,16,74.53,74.57,74.49,74.55,105
,2018-07-16 02:00,16,74.58,74.85,74.57,74.83,264
,2018-07-16 02:30,16,74.86,74.91,74.8,74.85,497
,2018-07-16 03:00,16,74.87,74.96,74.82,74.85,833
,2018-07-16 03:30,16,74.88,75.08,74.88,75.08,577
,2018-07-16 04:00,16,75.08,75.08,74.85,74.85,506
,2018-07-16 04:30,16,74.82,74.82,74.2,74.27,914
,2018-07-16 05:00,16,74.2,74.23,73.73,73.73,1821
,2018-07-16 05:30,16,73.77,73.88,73.53,73.71,946
,2018-07-16 06:00,16,73.72,73.78,73.52,73.78,1073
,2018-07-16 06:30,16,73.81,73.96,73.73,73.95,636
,2018-07-16 07:00,16,73.95,73.97,73.25,73.34,2088
,2018-07-16 07:30,16,73.35,73.37,73,73.06,3392
,2018-07-16 08:00,16,73.05,73.37,72.9,73.22,2161
,2018-07-16 08:30,16,73.23,73.39,72.98,73,1149
,2018-07-16 09:00,16,72.98,73.04,72.55,72.74,4442
,2018-07-16 09:30,16,72.72,72.75,72.5,72.54,2898
,2018-07-16 10:00,16,72.48,72.77,72.3,72.44,3678
,2018-07-16 10:30,16,72.47,72.49,72.04,72.15,2861
,2018-07-16 11:00,16,72.14,72.24,71.78,71.95,1499
,2018-07-16 11:30,16,71.94,72.19,71.92,72.12,1358
,2018-07-16 12:00,16,72.14,72.28,71.93,72,1058
,2018-07-16 12:30,16,71.99,72,71.55,71.7,1674
,2018-07-16 13:00,16,71.7,72.23,71.69,71.88,4067
,2018-07-16 13:30,16,71.9,72.21,71.89,72.1,932
,2018-07-16 14:00,16,72.1,72.17,72.01,72.1,797
,2018-07-16 14:30,16,72.07,72.1,71.84,71.84,229
,2018-07-16 15:00,16,71.84,71.96,71.77,71.92,228
,2018-07-16 15:30,16,71.87,71.99,71.81,71.91,86
,2018-07-16 16:00,16,71.88,71.88,71.87,71.87,2
,2018-07-16 16:30,16,71.75,71.84,71.7,71.84,13
,2018-07-16 19:00,17,71.99,72.13,71.82,72.12,92
,2018-07-16 19:30,17,72.15,72.21,72.14,72.14,39
,2018-07-16 20:00,17,72.13,72.27,72.13,72.22,124
,2018-07-16 20:30,17,72.22,72.33,72.2,72.25,193
,2018-07-16 21:00,17,72.24,72.27,72.21,72.23,76
,2018-07-16 21:30,17,72.2,72.24,72.2,72.2,54
,2018-07-16 22:00,17,72.22,72.22,72.11,72.11,22
,2018-07-16 22:30,17,72.07,72.19,72.07,72.11,28
,2018-07-16 23:00,17,72.18,72.2,72.15,72.16,53
,2018-07-16 23:30,17,72.15,72.15,72.13,72.13,63
,2018-07-17 00:00,17,72.15,72.15,72.02,72.06,116
,2018-07-17 00:30,17,72.07,72.07,71.82,71.82,165
,2018-07-17 01:00,17,71.82,71.83,71.56,71.59,1207
,2018-07-17 01:30,17,71.6,71.6,71.39,71.46,1122
,2018-07-17 02:00,17,71.46,71.78,71.29,71.7,1381
,2018-07-17 02:30,17,71.68,72.2,71.68,72.07,1576
,2018-07-17 03:00,17,72.08,72.2,72.02,72.14,1321
,2018-07-17 03:30,17,72.13,72.13,71.83,71.9,1454
,2018-07-17 04:00,17,71.92,72.4,71.75,71.81,1781
,2018-07-17 04:30,17,71.83,71.94,71.79,71.83,581
,2018-07-17 05:00,17,71.84,71.96,71.71,71.84,1022
,2018-07-17 05:30,17,71.84,72.3,71.8,72.23,1047
,2018-07-17 06:00,17,72.23,72.32,72.13,72.15,567
,2018-07-17 06:30,17,72.13,72.13,71.95,71.95,993
,2018-07-17 07:00,17,71.96,72.15,71.9,72.09,946
,2018-07-17 07:30,17,72.08,72.29,72.02,72.19,737
,2018-07-17 08:00,17,72.18,72.18,71.85,71.88,2043
,2018-07-17 08:30,17,71.88,72.16,71.73,72.03,1744
,2018-07-17 09:00,17,72.08,72.27,71.82,71.96,2002
,2018-07-17 09:30,17,71.97,72.24,71.95,72.15,2121
,2018-07-17 10:00,17,72.2,72.27,71.98,72.15,2110
,2018-07-17 10:30,17,72.14,72.16,72,72.06,1100
,2018-07-17 11:00,17,72.08,72.54,72.06,72.33,1133
,2018-07-17 11:30,17,72.33,72.52,72.27,72.29,490
,2018-07-17 12:00,17,72.31,72.8,72.3,72.47,1088
,2018-07-17 12:30,17,72.47,72.77,72.45,72.73,1217
,2018-07-17 13:00,17,72.73,72.8,72.2,72.22,2438
,2018-07-17 13:30,17,72.22,72.32,72.13,72.3,606
,2018-07-17 14:00,17,72.25,72.25,72.07,72.2,271
,2018-07-17 14:30,17,72.2,72.21,72.02,72.1,318
,2018-07-17 15:00,17,72.09,72.23,72.08,72.23,75
,2018-07-17 15:30,17,72.19,72.19,71.79,71.86,206
,2018-07-17 16:00,17,71.88,71.9,71.86,71.9,18
,2018-07-17 16:30,17,71.82,71.82,71.82,71.82,2
,2018-07-17 19:00,18,71.98,72.02,71.79,71.85,68
,2018-07-17 19:30,18,71.93,71.98,71.93,71.95,27
,2018-07-17 20:00,18,72,72.05,71.98,72.01,61
,2018-07-17 20:30,18,72.02,72.02,71.94,71.94,20
,2018-07-17 21:00,18,71.92,71.98,71.92,71.98,63
,2018-07-17 21:30,18,71.98,72,71.94,71.97,72
,2018-07-17 22:00,18,71.98,72.02,71.98,72.01,20
,2018-07-17 22:30,18,72,72,71.97,71.98,14
,2018-07-17 23:00,18,72,72,71.97,71.97,21
,2018-07-17 23:30,18,71.96,72,71.96,71.99,26
,2018-07-18 00:00,18,71.96,72.09,71.96,72.05,30
,2018-07-18 00:30,18,72.01,72.06,71.84,71.84,138
,2018-07-18 01:00,18,71.85,71.92,71.83,71.91,57
,2018-07-18 01:30,18,71.92,71.93,71.81,71.83,89
,2018-07-18 02:00,18,71.84,71.96,71.77,71.77,486
,2018-07-18 02:30,18,71.79,71.89,71.68,71.79,559
,2018-07-18 03:00,18,71.78,71.79,71.54,71.59,1736
,2018-07-18 03:30,18,71.59,71.78,71.59,71.73,1290
,2018-07-18 04:00,18,71.74,71.88,71.65,71.8,499
,2018-07-18 04:30,18,71.81,72.02,71.78,71.86,1315
,2018-07-18 05:00,18,71.87,71.94,71.79,71.93,564
,2018-07-18 05:30,18,71.9,72.15,71.9,72.05,585
,2018-07-18 06:00,18,72.03,72.2,71.97,72.05,270
,2018-07-18 06:30,18,72.06,72.07,71.89,71.96,319
,2018-07-18 07:00,18,71.96,72,71.85,71.89,566
,2018-07-18 07:30,18,71.89,71.98,71.83,71.85,1016
,2018-07-18 08:00,18,71.85,71.97,71.59,71.81,1481
,2018-07-18 08:30,18,71.81,71.85,71.63,71.67,1283
,2018-07-18 09:00,18,71.69,71.83,71.63,71.73,945
,2018-07-18 09:30,18,71.71,72.47,71.41,72.4,3910
,2018-07-18 10:00,18,72.41,72.51,71.94,72.1,4327
,2018-07-18 10:30,18,72.11,72.65,72,72.64,3098
,2018-07-18 11:00,18,72.64,72.97,72.52,72.88,1791
,2018-07-18 11:30,18,72.88,73.01,72.75,72.86,1447
,2018-07-18 12:00,18,72.87,73.33,72.87,73.18,1850
,2018-07-18 12:30,18,73.18,73.3,73.03,73.09,931
,2018-07-18 13:00,18,73.1,73.22,72.86,72.99,1502
,2018-07-18 13:30,18,72.99,73.02,72.85,73.01,458
,2018-07-18 14:00,18,73.02,73.03,72.96,72.99,283
,2018-07-18 14:30,18,72.99,73.01,72.92,72.97,144
,2018-07-18 15:00,18,72.98,73.06,72.95,73.02,107
,2018-07-18 15:30,18,73.02,73.12,73.02,73.11,55
,2018-07-18 16:00,18,73.1,73.1,72.97,72.99,50
,2018-07-18 16:30,18,73.01,73.1,73.01,73.1,4
,2018-07-18 19:00,19,73.11,73.15,72.96,73.13,37
,2018-07-18 19:30,19,73.09,73.09,73.05,73.05,10
,2018-07-18 20:00,19,73.05,73.05,72.83,72.84,73
,2018-07-18 20:30,19,72.87,72.9,72.77,72.81,149
,2018-07-18 21:00,19,72.82,72.87,72.82,72.84,85
,2018-07-18 21:30,19,72.83,72.95,72.82,72.9,89
,2018-07-18 22:00,19,72.91,72.91,72.83,72.9,37
,2018-07-18 22:30,19,72.86,72.87,72.86,72.86,5
,2018-07-18 23:00,19,72.85,72.85,72.83,72.83,5
,2018-07-18 23:30,19,72.83,72.88,72.81,72.88,93
,2018-07-19 00:00,19,72.86,72.86,72.85,72.85,25
,2018-07-19 00:30,19,72.81,72.85,72.79,72.79,272
,2018-07-19 01:00,19,72.81,72.82,72.7,72.76,174
,2018-07-19 01:30,19,72.76,72.88,72.7,72.88,188
,2018-07-19 02:00,19,72.86,72.86,72.53,72.53,467
,2018-07-19 02:30,19,72.5,72.56,72.21,72.31,555
,2018-07-19 03:00,19,72.24,72.47,72.17,72.42,896
,2018-07-19 03:30,19,72.45,72.45,72.19,72.19,609
,2018-07-19 04:00,19,72.19,72.29,72.12,72.14,228
,2018-07-19 04:30,19,72.21,72.22,72.02,72.06,702
,2018-07-19 05:00,19,72.05,72.34,72.05,72.21,749
,2018-07-19 05:30,19,72.22,72.29,71.94,72.06,405
,2018-07-19 06:00,19,72.11,72.27,72.1,72.22,263
,2018-07-19 06:30,19,72.16,72.32,72.09,72.26,313
,2018-07-19 07:00,19,72.28,72.49,72.18,72.47,617
,2018-07-19 07:30,19,72.46,72.48,72.34,72.37,311
,2018-07-19 08:00,19,72.38,72.88,72.15,72.83,1297
,2018-07-19 08:30,19,72.85,73.55,72.85,73.43,3022
,2018-07-19 09:00,19,73.44,73.75,73.39,73.4,5156
,2018-07-19 09:30,19,73.46,73.64,72.92,73.07,4963
,2018-07-19 10:00,19,73.06,73.37,72.97,73.13,2251
,2018-07-19 10:30,19,73.12,73.24,72.5,72.66,2070
,2018-07-19 11:00,19,72.66,72.74,72.42,72.64,1194
,2018-07-19 11:30,19,72.64,72.65,72.1,72.2,1235
,2018-07-19 12:00,19,72.21,72.55,71.96,72.37,1367
,2018-07-19 12:30,19,72.4,72.58,72.23,72.44,1562
,2018-07-19 13:00,19,72.44,72.79,72.24,72.74,1630
,2018-07-19 13:30,19,72.75,72.99,72.75,72.78,660
,2018-07-19 14:00,19,72.77,72.84,72.64,72.73,310
,2018-07-19 14:30,19,72.75,72.75,72.6,72.64,242
,2018-07-19 15:00,19,72.72,72.77,72.67,72.74,36
,2018-07-19 15:30,19,72.76,72.76,72.68,72.73,80
,2018-07-19 16:00,19,72.74,72.74,72.74,72.74,1
,2018-07-19 19:00,20,72.87,72.96,72.86,72.96,41
,2018-07-19 19:30,20,72.93,72.99,72.8,72.87,43
,2018-07-19 20:00,20,72.9,73.15,72.75,72.81,192
,2018-07-19 20:30,20,72.81,72.81,72.44,72.55,153
,2018-07-19 21:00,20,72.61,72.73,72.59,72.73,48
,2018-07-19 21:30,20,72.76,72.84,72.71,72.77,160
,2018-07-19 22:00,20,72.78,72.8,72.71,72.78,36
,2018-07-19 22:30,20,72.75,72.84,72.75,72.84,9
,2018-07-19 23:00,20,72.93,72.96,72.91,72.91,23
,2018-07-19 23:30,20,72.89,72.95,72.89,72.92,13
,2018-07-20 00:00,20,72.89,72.89,72.89,72.89,1
,2018-07-20 00:30,20,72.95,73.05,72.94,72.94,41
,2018-07-20 01:00,20,72.92,73.03,72.92,73.02,16
,2018-07-20 01:30,20,73.05,73.06,72.94,72.99,72
,2018-07-20 02:00,20,72.98,73.26,72.98,73.19,444
,2018-07-20 02:30,20,73.19,73.37,73.16,73.33,353
,2018-07-20 03:00,20,73.34,73.39,73.1,73.37,454
,2018-07-20 03:30,20,73.35,73.36,73.14,73.14,512
,2018-07-20 04:00,20,73.13,73.34,73.05,73.31,467
,2018-07-20 04:30,20,73.32,73.54,73.19,73.29,1271
,2018-07-20 05:00,20,73.29,73.32,72.88,72.98,1042
,2018-07-20 05:30,20,72.95,73.03,72.5,72.67,1632
,2018-07-20 06:00,20,72.66,72.76,72.44,72.7,369
,2018-07-20 06:30,20,72.72,73.03,72.7,72.9,339
,2018-07-20 07:00,20,72.87,72.98,72.7,72.98,361
,2018-07-20 07:30,20,72.98,73.08,72.83,73.07,1061
,2018-07-20 08:00,20,73.06,73.57,72.96,73.34,2666
,2018-07-20 08:30,20,73.33,73.4,73.15,73.34,797
,2018-07-20 09:00,20,73.37,73.4,72.76,73.08,1320
,2018-07-20 09:30,20,73.08,73.23,73.01,73.2,992
,2018-07-20 10:00,20,73.21,73.37,72.92,72.95,1598
,2018-07-20 10:30,20,72.98,73.09,72.9,73.02,616
,2018-07-20 11:00,20,73.03,73.11,72.81,73.04,480
,2018-07-20 11:30,20,73.03,73.03,72.89,73,497
,2018-07-20 12:00,20,73.01,73.2,72.99,73.2,715
,2018-07-20 12:30,20,73.21,73.32,73.1,73.31,438
,2018-07-20 13:00,20,73.31,73.34,73.12,73.14,1533
,2018-07-20 13:30,20,73.14,73.19,73.1,73.16,354
,2018-07-20 14:00,20,73.16,73.17,73.12,73.17,122
,2018-07-20 14:30,20,73.17,73.18,73.11,73.14,68
,2018-07-20 15:00,20,73.11,73.21,73.11,73.19,88
,2018-07-20 15:30,20,73.22,73.22,73.14,73.14,40
,2018-07-22 17:00,23,73.09,73.31,73.09,73.3,42
,2018-07-22 17:30,23,73.35,73.35,73.33,73.33,2
,2018-07-22 18:00,23,73.41,73.41,73.34,73.34,4
,2018-07-22 18:30,23,73.33,73.34,73.33,73.34,17
,2018-07-22 19:00,23,73.4,73.4,73.23,73.27,8
,2018-07-22 19:30,23,73.25,73.25,73.22,73.25,13
,2018-07-22 20:00,23,73.15,73.24,73.14,73.17,65
,2018-07-22 20:30,23,73.13,73.17,72.97,72.98,39
,2018-07-22 21:00,23,72.97,73.06,72.88,72.88,17
,2018-07-22 21:30,23,72.94,72.98,72.93,72.98,9
,2018-07-22 22:00,23,73.03,73.05,73.03,73.05,3
,2018-07-22 22:30,23,73.04,73.18,73.04,73.15,83
,2018-07-22 23:00,23,73.15,73.16,73.14,73.16,23
,2018-07-22 23:30,23,73.08,73.15,73.08,73.15,9
,2018-07-23 00:00,23,73.13,73.18,73.13,73.17,84
,2018-07-23 00:30,23,73.18,73.18,73.07,73.07,45
,2018-07-23 01:00,23,73.12,73.13,73.07,73.11,25
,2018-07-23 01:30,23,73.05,73.12,73.05,73.11,21
,2018-07-23 02:00,23,73.1,73.26,73.08,73.22,193
,2018-07-23 02:30,23,73.22,73.43,73.21,73.38,358
,2018-07-23 03:00,23,73.34,73.4,73.26,73.36,253
,2018-07-23 03:30,23,73.34,73.57,73.34,73.57,695
,2018-07-23 04:00,23,73.55,73.87,73.51,73.81,484
,2018-07-23 04:30,23,73.78,73.98,73.75,73.78,1522
,2018-07-23 05:00,23,73.82,74.4,73.82,74.27,1424
,2018-07-23 05:30,23,74.27,74.54,74.21,74.51,2027
,2018-07-23 06:00,23,74.49,74.65,74.2,74.21,996
,2018-07-23 06:30,23,74.19,74.3,74.09,74.16,474
,2018-07-23 07:00,23,74.16,74.25,74.04,74.14,622
,2018-07-23 07:30,23,74.16,74.26,74.12,74.16,616
,2018-07-23 08:00,23,74.18,74.26,73.71,73.9,2039
,2018-07-23 08:30,23,73.87,73.97,73.69,73.9,1049
,2018-07-23 09:00,23,73.91,74.08,73.56,73.74,1599
,2018-07-23 09:30,23,73.71,73.99,73.66,73.91,1167
,2018-07-23 10:00,23,73.92,74.22,73.73,74.19,2512
,2018-07-23 10:30,23,74.19,74.26,73.92,73.93,1937
,2018-07-23 11:00,23,73.94,73.94,73.23,73.37,2572
,2018-07-23 11:30,23,73.31,73.41,73.19,73.22,868
,2018-07-23 12:00,23,73.22,73.41,73.09,73.39,973
,2018-07-23 12:30,23,73.41,73.55,73.4,73.52,893
,2018-07-23 13:00,23,73.49,73.74,73.43,73.69,1365
,2018-07-23 13:30,23,73.67,73.76,73.5,73.5,565
,2018-07-23 14:00,23,73.53,73.66,73.53,73.66,44
,2018-07-23 14:30,23,73.66,73.72,73.62,73.72,84
,2018-07-23 15:00,23,73.73,73.73,73.64,73.69,144
,2018-07-23 15:30,23,73.64,73.68,73.62,73.68,55
,2018-07-23 16:00,23,73.67,73.67,73.67,73.67,1
,2018-07-23 19:00,24,73.64,73.74,73.63,73.63,22
,2018-07-23 19:30,24,73.61,73.66,73.45,73.62,79
,2018-07-23 20:00,24,73.62,73.62,73.42,73.42,125
,2018-07-23 20:30,24,73.45,73.52,73.4,73.52,75
,2018-07-23 21:00,24,73.55,73.55,73.47,73.47,35
,2018-07-23 21:30,24,73.43,73.49,73.43,73.47,7
,2018-07-23 22:00,24,73.4,73.53,73.4,73.51,135
,2018-07-23 22:30,24,73.46,73.51,73.42,73.51,20
,2018-07-23 23:00,24,73.47,73.49,73.45,73.47,53
,2018-07-23 23:30,24,73.45,73.46,73.37,73.38,22
,2018-07-24 00:00,24,73.4,73.45,73.4,73.44,48
,2018-07-24 00:30,24,73.43,73.52,73.43,73.5,40
,2018-07-24 01:00,24,73.53,73.62,73.53,73.58,117
,2018-07-24 01:30,24,73.55,73.73,73.53,73.7,212
,2018-07-24 02:00,24,73.72,73.84,73.66,73.69,355
,2018-07-24 02:30,24,73.63,73.8,73.53,73.72,744
,2018-07-24 03:00,24,73.74,73.85,73.61,73.66,833
,2018-07-24 03:30,24,73.62,74.01,73.56,73.94,1243
,2018-07-24 04:00,24,73.95,74.04,73.85,73.89,790
,2018-07-24 04:30,24,73.89,73.96,73.81,73.88,281
,2018-07-24 05:00,24,73.89,74.05,73.88,74.01,431
,2018-07-24 05:30,24,74.04,74.04,73.85,73.85,348
,2018-07-24 06:00,24,73.92,73.93,73.78,73.78,429
,2018-07-24 06:30,24,73.79,73.9,73.76,73.9,525
,2018-07-24 07:00,24,73.91,74,73.82,73.95,372
,2018-07-24 07:30,24,73.94,74.08,73.75,73.78,1025
,2018-07-24 08:00,24,73.77,73.79,73.43,73.73,2713
,2018-07-24 08:30,24,73.74,74.31,73.74,74.27,1753
,2018-07-24 09:00,24,74.27,74.54,74.27,74.39,2066
,2018-07-24 09:30,24,74.41,74.59,74.32,74.53,1432
,2018-07-24 10:00,24,74.53,74.63,74.43,74.57,1438
,2018-07-24 10:30,24,74.57,74.73,74.42,74.67,1371
,2018-07-24 11:00,24,74.66,74.68,74.52,74.57,614
,2018-07-24 11:30,24,74.57,74.61,74.53,74.58,601
,2018-07-24 12:00,24,74.58,74.63,74.33,74.39,448
,2018-07-24 12:30,24,74.39,74.39,74.17,74.31,1087
,2018-07-24 13:00,24,74.33,74.35,74.12,74.16,1648
,2018-07-24 13:30,24,74.16,74.16,74.04,74.09,349
,2018-07-24 14:00,24,74.06,74.09,74.06,74.08,31
,2018-07-24 14:30,24,74.08,74.12,74.06,74.1,204
,2018-07-24 15:00,24,74.1,74.14,74.08,74.11,51
,2018-07-24 15:30,24,74.13,74.44,74.13,74.38,287
,2018-07-24 16:30,24,74.51,74.51,74.51,74.51,1
,2018-07-24 19:00,25,74.44,74.58,74.44,74.53,21
,2018-07-24 19:30,25,74.45,74.48,74.45,74.48,4
,2018-07-24 20:00,25,74.39,74.69,74.39,74.66,253
,2018-07-24 20:30,25,74.68,74.75,74.59,74.75,163
,2018-07-24 21:00,25,74.75,74.75,74.62,74.69,11
,2018-07-24 21:30,25,74.66,74.73,74.64,74.73,98
,2018-07-24 22:00,25,74.71,74.75,74.64,74.72,62
,2018-07-24 22:30,25,74.68,74.69,74.64,74.68,61
,2018-07-24 23:00,25,74.65,74.67,74.64,74.67,6
,2018-07-24 23:30,25,74.64,74.65,74.61,74.65,63
,2018-07-25 00:00,25,74.64,74.67,74.62,74.67,4
,2018-07-25 00:30,25,74.66,74.76,74.66,74.75,134
,2018-07-25 01:00,25,74.75,74.8,74.68,74.8,162
,2018-07-25 01:30,25,74.78,74.89,74.73,74.88,193
,2018-07-25 02:00,25,74.84,74.92,74.78,74.85,431
,2018-07-25 02:30,25,74.85,74.86,74.6,74.61,458
,2018-07-25 03:00,25,74.59,74.72,74.53,74.58,504
,2018-07-25 03:30,25,74.61,74.74,74.6,74.66,816
,2018-07-25 04:00,25,74.64,74.82,74.59,74.82,519
,2018-07-25 04:30,25,74.82,74.84,74.62,74.72,586
,2018-07-25 05:00,25,74.71,74.8,74.68,74.69,586
,2018-07-25 05:30,25,74.74,74.77,74.43,74.53,1280
,2018-07-25 06:00,25,74.53,74.59,74.39,74.52,380
,2018-07-25 06:30,25,74.49,74.67,74.49,74.66,531
,2018-07-25 07:00,25,74.64,74.68,74.47,74.5,675
,2018-07-25 07:30,25,74.49,74.61,74.42,74.6,768
,2018-07-25 08:00,25,74.6,74.65,74.46,74.49,1225
,2018-07-25 08:30,25,74.48,74.67,74.38,74.61,1153
,2018-07-25 09:00,25,74.61,74.65,74.45,74.5,965
,2018-07-25 09:30,25,74.52,74.96,73.91,74.14,6808
,2018-07-25 10:00,25,74.12,74.82,74.11,74.71,3943
,2018-07-25 10:30,25,74.72,75.05,74.55,75.02,2304
,2018-07-25 11:00,25,75.01,75.07,74.83,74.95,1291
,2018-07-25 11:30,25,74.95,75.01,74.85,74.9,515
,2018-07-25 12:00,25,74.9,74.93,74.8,74.84,624
,2018-07-25 12:30,25,74.85,74.88,74.7,74.82,778
,2018-07-25 13:00,25,74.82,75.03,74.73,74.9,1863
,2018-07-25 13:30,25,74.88,74.91,74.79,74.8,678
,2018-07-25 14:00,25,74.8,74.85,74.79,74.84,151
,2018-07-25 14:30,25,74.85,74.97,74.84,74.91,412
,2018-07-25 15:00,25,74.93,74.97,74.9,74.96,102
,2018-07-25 15:30,25,74.97,75,74.86,74.86,220
,2018-07-25 16:00,25,75.07,75.36,75.06,75.31,337
,2018-07-25 16:30,25,75.3,75.41,75.15,75.15,59
,2018-07-25 19:00,26,75.13,75.42,75.13,75.38,291
,2018-07-25 19:30,26,75.4,75.44,75.36,75.43,120
,2018-07-25 20:00,26,75.42,75.55,75.38,75.5,410
,2018-07-25 20:30,26,75.5,75.53,75.3,75.44,131
,2018-07-25 21:00,26,75.43,75.46,75.34,75.34,57
,2018-07-25 21:30,26,75.31,75.33,75.21,75.29,175
,2018-07-25 22:00,26,75.29,75.33,75.25,75.25,33
,2018-07-25 22:30,26,75.27,75.35,75.27,75.34,10
,2018-07-25 23:00,26,75.31,75.31,75.21,75.3,20
,2018-07-25 23:30,26,75.22,75.3,75.2,75.29,32
,2018-07-26 00:00,26,75.28,75.28,75.2,75.2,28
,2018-07-26 00:30,26,75.21,75.24,75.12,75.2,264
,2018-07-26 01:00,26,75.2,75.25,75.13,75.23,148
,2018-07-26 01:30,26,75.24,75.39,75.18,75.39,347
,2018-07-26 02:00,26,75.38,75.7,75.3,75.54,1053
,2018-07-26 02:30,26,75.52,75.65,75.51,75.59,751
,2018-07-26 03:00,26,75.58,75.6,75.35,75.38,677
,2018-07-26 03:30,26,75.38,75.4,75.02,75.11,996
,2018-07-26 04:00,26,75.11,75.32,75.1,75.27,715
,2018-07-26 04:30,26,75.25,75.39,75.14,75.38,1086
,2018-07-26 05:00,26,75.38,75.52,75.3,75.35,1437
,2018-07-26 05:30,26,75.33,75.34,75.18,75.18,412
,2018-07-26 06:00,26,75.2,75.34,75.2,75.33,497
,2018-07-26 06:30,26,75.33,75.33,75.16,75.16,480
,2018-07-26 07:00,26,75.18,75.25,75.1,75.12,329
,2018-07-26 07:30,26,75.11,75.14,74.79,74.92,1939
,2018-07-26 08:00,26,74.92,75.16,74.82,74.84,1354
,2018-07-26 08:30,26,74.85,75.15,74.83,75,717
,2018-07-26 09:00,26,75.02,75.16,74.96,75,955
,2018-07-26 09:30,26,75.02,75.31,74.9,75.31,1152
,2018-07-26 10:00,26,75.33,75.51,75.26,75.49,1531
,2018-07-26 10:30,26,75.49,75.55,75.37,75.44,1885
,2018-07-26 11:00,26,75.45,75.51,75.36,75.47,845
,2018-07-26 11:30,26,75.49,75.52,75.29,75.33,790
,2018-07-26 12:00,26,75.34,75.48,75.32,75.47,534
,2018-07-26 12:30,26,75.48,75.63,75.48,75.6,1111
,2018-07-26 13:00,26,75.59,75.69,75.4,75.4,2329
,2018-07-26 13:30,26,75.41,75.46,75.37,75.41,697
,2018-07-26 14:00,26,75.41,75.41,75.35,75.39,628
,2018-07-26 14:30,26,75.41,75.51,75.4,75.5,200
,2018-07-26 15:00,26,75.52,75.54,75.44,75.46,116
,2018-07-26 15:30,26,75.46,75.46,75.35,75.35,32
,2018-07-26 16:00,26,75.34,75.44,75.34,75.44,209
,2018-07-26 16:30,26,75.44,75.44,75.44,75.44,8
,2018-07-26 19:00,27,75.43,75.46,75.42,75.42,12
,2018-07-26 19:30,27,75.4,75.41,75.39,75.39,18
,2018-07-26 20:00,27,75.38,75.38,75.27,75.37,83
,2018-07-26 20:30,27,75.37,75.37,75.23,75.23,84
,2018-07-26 21:00,27,75.23,75.31,75.19,75.29,84
,2018-07-26 21:30,27,75.29,75.44,75.27,75.44,45
,2018-07-26 22:00,27,75.43,75.51,75.43,75.5,195
,2018-07-26 22:30,27,75.48,75.54,75.48,75.53,281
,2018-07-26 23:00,27,75.53,75.58,75.48,75.48,49
,2018-07-26 23:30,27,75.52,75.56,75.52,75.53,39
,2018-07-27 00:00,27,75.53,75.53,75.49,75.49,23
,2018-07-27 00:30,27,75.52,75.54,75.52,75.54,9
,2018-07-27 01:00,27,75.52,75.54,75.29,75.38,191
,2018-07-27 01:30,27,75.36,75.51,75.34,75.48,240
,2018-07-27 02:00,27,75.47,75.54,75.44,75.49,472
,2018-07-27 02:30,27,75.49,75.52,75.36,75.39,210
,2018-07-27 03:00,27,75.39,75.39,75.16,75.24,670
,2018-07-27 03:30,27,75.26,75.35,75.22,75.31,515
,2018-07-27 04:00,27,75.29,75.4,75.2,75.38,400
,2018-07-27 04:30,27,75.41,75.48,75.29,75.29,842
,2018-07-27 05:00,27,75.3,75.34,75.18,75.29,721
,2018-07-27 05:30,27,75.3,75.5,75.28,75.5,357
,2018-07-27 06:00,27,75.49,75.54,75.42,75.42,232
,2018-07-27 06:30,27,75.43,75.46,75.36,75.37,193
,2018-07-27 07:00,27,75.37,75.51,75.37,75.49,215
,2018-07-27 07:30,27,75.5,75.53,75.43,75.51,274
,2018-07-27 08:00,27,75.5,75.6,75.4,75.5,852
,2018-07-27 08:30,27,75.51,75.61,75.32,75.57,890
,2018-07-27 09:00,27,75.57,75.69,75.37,75.42,1180
,2018-07-27 09:30,27,75.38,75.48,75.28,75.4,831
,2018-07-27 10:00,27,75.42,75.63,75.34,75.56,1207
,2018-07-27 10:30,27,75.56,75.62,75.42,75.49,1951
,2018-07-27 11:00,27,75.49,75.51,75.39,75.42,422
,2018-07-27 11:30,27,75.42,75.42,74.86,74.88,915
,2018-07-27 12:00,27,74.88,75.12,74.7,74.98,1776
,2018-07-27 12:30,27,74.98,75.01,74.79,74.88,768
,2018-07-27 13:00,27,74.88,75.12,74.86,75.05,1966
,2018-07-27 13:30,27,75.04,75.14,75.03,75.1,545
,2018-07-27 14:00,27,75.11,75.15,75.11,75.15,117
,2018-07-27 14:30,27,75.12,75.16,75.08,75.15,82
,2018-07-27 15:00,27,75.12,75.14,75.03,75.07,152
,2018-07-27 15:30,27,75.06,75.15,75.01,75.13,55
,2018-07-29 17:00,30,75.05,75.2,75.05,75.2,5
,2018-07-29 18:00,30,75.07,75.07,75.07,75.07,1
,2018-07-29 18:30,30,75.04,75.09,75.04,75.09,5
,2018-07-29 19:00,30,75.05,75.21,75.01,75.01,12
,2018-07-29 19:30,30,75.06,75.06,74.95,74.97,27
,2018-07-29 20:00,30,74.98,75.02,74.94,75,39
,2018-07-29 20:30,30,75.03,75.11,74.99,75.11,61
,2018-07-29 21:00,30,75.11,75.13,75.06,75.06,32
,2018-07-29 21:30,30,75.07,75.12,75,75,18
,2018-07-29 22:00,30,75.01,75.1,74.98,75.07,146
,2018-07-29 22:30,30,75.05,75.13,75.03,75.13,13
,2018-07-29 23:00,30,75.07,75.07,75.03,75.05,109
,2018-07-29 23:30,30,75.06,75.09,75.04,75.09,25
,2018-07-30 00:00,30,75.08,75.08,75.05,75.07,40
,2018-07-30 00:30,30,75.06,75.16,75.06,75.15,64
,2018-07-30 01:00,30,75.13,75.23,75.13,75.18,51
,2018-07-30 01:30,30,75.19,75.29,75.17,75.27,117
,2018-07-30 02:00,30,75.28,75.28,75.13,75.13,270
,2018-07-30 02:30,30,75.12,75.35,75.12,75.18,247
,2018-07-30 03:00,30,75.19,75.25,75.11,75.22,513
,2018-07-30 03:30,30,75.19,75.41,75.18,75.41,687
,2018-07-30 04:00,30,75.42,75.49,75.3,75.31,412
,2018-07-30 04:30,30,75.29,75.31,75.15,75.27,873
,2018-07-30 05:00,30,75.26,75.37,75.21,75.34,288
,2018-07-30 05:30,30,75.34,75.49,75.34,75.49,273
,2018-07-30 06:00,30,75.53,75.75,75.53,75.68,635
,2018-07-30 06:30,30,75.71,75.74,75.6,75.61,375
,2018-07-30 07:00,30,75.62,75.71,75.58,75.65,441
,2018-07-30 07:30,30,75.66,75.68,75.56,75.66,768
,2018-07-30 08:00,30,75.63,75.86,75.63,75.82,1961
,2018-07-30 08:30,30,75.83,76,75.83,75.92,1049
,2018-07-30 09:00,30,75.93,75.93,75.67,75.74,1013
,2018-07-30 09:30,30,75.73,75.91,75.67,75.81,786
,2018-07-30 10:00,30,75.83,75.88,75.69,75.78,1044
,2018-07-30 10:30,30,75.78,75.89,75.71,75.83,1092
,2018-07-30 11:00,30,75.85,75.86,75.76,75.79,380
,2018-07-30 11:30,30,75.77,75.87,75.76,75.79,159
,2018-07-30 12:00,30,75.81,75.84,75.72,75.79,309
,2018-07-30 12:30,30,75.81,76.02,75.79,75.95,939
,2018-07-30 13:00,30,75.96,76,75.76,75.81,2165
,2018-07-30 13:30,30,75.74,75.78,75.55,75.73,1030
,2018-07-30 14:00,30,75.69,75.72,75.66,75.7,92
,2018-07-30 14:30,30,75.69,75.7,75.63,75.63,63
,2018-07-30 15:00,30,75.66,75.66,75.59,75.62,74
,2018-07-30 15:30,30,75.61,75.76,75.61,75.74,111
,2018-07-30 16:00,30,75.77,75.77,75.77,75.77,10
,2018-07-30 16:30,30,75.77,75.77,75.58,75.58,7
,2018-07-30 19:00,31,75.71,75.84,75.71,75.84,18
,2018-07-30 19:30,31,75.82,75.82,75.75,75.78,15
,2018-07-30 20:00,31,75.77,75.79,75.76,75.77,24
,2018-07-30 20:30,31,75.83,75.86,75.76,75.78,38
,2018-07-30 21:00,31,75.77,75.77,75.66,75.74,48
,2018-07-30 21:30,31,75.71,75.73,75.71,75.72,33
,2018-07-30 22:00,31,75.72,75.72,75.52,75.53,108
,2018-07-30 22:30,31,75.54,75.54,75.35,75.39,129
,2018-07-30 23:00,31,75.42,75.51,75.39,75.47,31
,2018-07-30 23:30,31,75.45,75.5,75.44,75.48,50
,2018-07-31 00:00,31,75.48,75.51,75.44,75.49,54
,2018-07-31 00:30,31,75.54,75.6,75.54,75.58,23
,2018-07-31 01:00,31,75.56,75.56,75.44,75.44,141
,2018-07-31 01:30,31,75.45,75.62,75.43,75.57,138
,2018-07-31 02:00,31,75.57,75.64,75.49,75.56,190
,2018-07-31 02:30,31,75.57,75.58,75.5,75.57,301
,2018-07-31 03:00,31,75.54,75.69,75.45,75.5,842
,2018-07-31 03:30,31,75.5,75.55,75.43,75.48,669
,2018-07-31 04:00,31,75.49,75.57,75.44,75.53,361
,2018-07-31 04:30,31,75.52,75.61,75.52,75.57,281
,2018-07-31 05:00,31,75.58,75.64,75.53,75.54,676
,2018-07-31 05:30,31,75.54,75.59,75.52,75.58,179
,2018-07-31 06:00,31,75.58,75.75,75.55,75.62,160
,2018-07-31 06:30,31,75.6,75.87,75.58,75.81,811
,2018-07-31 07:00,31,75.82,75.82,75.53,75.59,443
,2018-07-31 07:30,31,75.62,75.7,75.5,75.56,533
,2018-07-31 08:00,31,75.6,75.6,74.8,75.25,3058
,2018-07-31 08:30,31,75.22,75.23,74.82,74.96,2146
,2018-07-31 09:00,31,74.96,75.21,74.65,74.85,1810
,2018-07-31 09:30,31,74.84,74.94,74.67,74.92,1664
,2018-07-31 10:00,31,74.91,75.04,74.8,74.99,2110
,2018-07-31 10:30,31,74.97,75.13,74.91,74.97,1232
,2018-07-31 11:00,31,74.96,75.1,74.9,75.01,864
,2018-07-31 11:30,31,75.04,75.13,74.93,74.93,512
,2018-07-31 12:00,31,74.92,74.95,74.81,74.91,695
,2018-07-31 12:30,31,74.95,74.95,74.49,74.55,1056
,2018-07-31 13:00,31,74.54,74.67,74.36,74.4,3137
,2018-07-31 13:30,31,74.38,74.56,74.37,74.45,1127
,2018-07-31 14:00,31,74.49,74.5,74.38,74.39,575
,2018-07-31 14:30,31,74.39,74.42,74.35,74.39,264
,2018-07-31 15:00,31,74.41,74.45,74.39,74.45,88
,2018-07-31 15:30,31,74.4,74.41,74.05,74.27,639
,2018-07-31 16:00,31,74.29,74.38,74.29,74.38,7
,2018-07-31 19:00,1,74.28,74.28,74.12,74.14,51
,2018-07-31 19:30,1,74.09,74.12,74.02,74.04,79
,2018-07-31 20:00,1,74.06,74.15,74,74,190
,2018-07-31 20:30,1,74,74.16,73.95,74.15,104
,2018-07-31 21:00,1,74.13,74.18,74.04,74.13,141
,2018-07-31 21:30,1,74.14,74.15,74.08,74.13,141
,2018-07-31 22:00,1,74.13,74.17,74.1,74.14,103
,2018-07-31 22:30,1,74.13,74.2,74.08,74.2,24
,2018-07-31 23:00,1,74.14,74.15,74.14,74.15,3
,2018-07-31 23:30,1,74.14,74.14,74.12,74.13,3
,2018-08-01 00:00,1,74.16,74.24,74.16,74.24,38
,2018-08-01 00:30,1,74.26,74.3,74.25,74.29,96
,2018-08-01 01:00,1,74.28,74.28,74.18,74.19,104
,2018-08-01 01:30,1,74.19,74.23,74.03,74.04,124
,2018-08-01 02:00,1,74.05,74.05,73.87,73.97,408
,2018-08-01 02:30,1,73.96,74.15,73.95,74.15,283
,2018-08-01 03:00,1,74.12,74.19,73.98,74.16,293
,2018-08-01 03:30,1,74.17,74.17,73.78,73.8,828
,2018-08-01 04:00,1,73.8,73.84,73.43,73.56,1248
,2018-08-01 04:30,1,73.56,73.61,73.4,73.48,959
,2018-08-01 05:00,1,73.53,73.81,73.52,73.75,777
,2018-08-01 05:30,1,73.75,73.75,73.46,73.54,991
,2018-08-01 06:00,1,73.64,73.64,73.39,73.43,139
,2018-08-01 06:30,1,73.43,73.56,73.22,73.24,901
,2018-08-01 07:00,1,73.2,73.3,73.11,73.17,918
,2018-08-01 07:30,1,73.16,73.16,72.89,73.02,2985
,2018-08-01 08:00,1,73.02,73.22,72.95,73.17,1711
,2018-08-01 08:30,1,73.18,73.26,73.03,73.14,1268
,2018-08-01 09:00,1,73.14,73.23,73.01,73.19,1198
,2018-08-01 09:30,1,73.19,73.81,73,73.47,3462
,2018-08-01 10:00,1,73.45,73.45,72.6,72.82,2878
,2018-08-01 10:30,1,72.82,73.04,72.79,72.93,5290
,2018-08-01 11:00,1,72.86,73,72.77,72.96,1109
,2018-08-01 11:30,1,72.9,73.14,72.9,73.1,1188
,2018-08-01 12:00,1,73.1,73.1,72.88,72.95,589
,2018-08-01 12:30,1,72.94,72.94,72.72,72.77,547
,2018-08-01 13:00,1,72.73,72.83,72.55,72.75,2620
,2018-08-01 13:30,1,72.74,72.8,72.6,72.79,702
,2018-08-01 14:00,1,72.79,72.86,72.76,72.83,193
,2018-08-01 14:30,1,72.82,72.92,72.82,72.85,315
,2018-08-01 15:00,1,72.85,72.87,72.81,72.84,220
,2018-08-01 15:30,1,72.82,72.96,72.79,72.95,136
,2018-08-01 16:30,1,72.91,73,72.91,73,49
,2018-08-01 19:00,2,72.83,72.96,72.77,72.95,28
,2018-08-01 19:30,2,72.98,73,72.98,73,12
,2018-08-01 20:00,2,73.03,73.27,73,73.27,298
,2018-08-01 20:30,2,73.26,73.31,73.15,73.15,104
,2018-08-01 21:00,2,73.12,73.16,73.11,73.14,86
,2018-08-01 21:30,2,73.14,73.2,73.1,73.15,98
,2018-08-01 22:00,2,73.15,73.16,73.01,73.04,72
,2018-08-01 22:30,2,73.02,73.08,73,73.03,42
,2018-08-01 23:00,2,73.02,73.02,72.93,72.93,84
,2018-08-01 23:30,2,72.94,72.96,72.91,72.92,10
,2018-08-02 00:00,2,72.95,72.95,72.93,72.93,8
,2018-08-02 00:30,2,72.94,73.03,72.85,73.03,142
,2018-08-02 01:00,2,73.04,73.14,73.03,73.14,259
,2018-08-02 01:30,2,73.19,73.26,73.19,73.22,476
,2018-08-02 02:00,2,73.19,73.21,72.96,73.06,698
,2018-08-02 02:30,2,73.06,73.06,72.83,72.89,655
,2018-08-02 03:00,2,72.93,72.97,72.76,72.81,1117
,2018-08-02 03:30,2,72.81,72.94,72.69,72.94,1446
,2018-08-02 04:00,2,72.92,72.96,72.67,72.73,1033
,2018-08-02 04:30,2,72.72,72.72,72.36,72.59,1487
,2018-08-02 05:00,2,72.53,72.53,72.32,72.36,1232
,2018-08-02 05:30,2,72.36,72.45,72.27,72.39,685
,2018-08-02 06:00,2,72.33,72.48,72.28,72.47,254
,2018-08-02 06:30,2,72.45,72.49,72.33,72.48,291
,2018-08-02 07:00,2,72.45,72.47,72.4,72.43,371
,2018-08-02 07:30,2,72.42,72.56,72.35,72.53,1000
,2018-08-02 08:00,2,72.52,72.69,72.41,72.59,1105
,2018-08-02 08:30,2,72.57,72.71,72.41,72.7,879
,2018-08-02 09:00,2,72.71,73.15,72.7,73.08,2052
,2018-08-02 09:30,2,73.08,73.2,72.96,73.08,1498
,2018-08-02 10:00,2,73.08,73.58,73.01,73.52,2205
,2018-08-02 10:30,2,73.49,73.91,73.42,73.61,2634
,2018-08-02 11:00,2,73.62,73.77,73.55,73.66,765
,2018-08-02 11:30,2,73.67,74,73.65,73.92,1319
,2018-08-02 12:00,2,73.94,73.98,73.78,73.84,448
,2018-08-02 12:30,2,73.86,74.06,73.84,73.99,668
,2018-08-02 13:00,2,73.97,74.03,73.66,73.83,2041
,2018-08-02 13:30,2,73.81,73.81,73.59,73.65,773
,2018-08-02 14:00,2,73.64,73.72,73.63,73.7,83
,2018-08-02 14:30,2,73.71,73.75,73.68,73.7,245
,2018-08-02 15:00,2,73.68,73.7,73.61,73.64,103
,2018-08-02 15:30,2,73.62,73.67,73.6,73.66,38
,2018-08-02 16:00,2,73.61,73.68,73.61,73.68,5
,2018-08-02 16:30,2,73.64,73.64,73.64,73.64,1
,2018-08-02 19:00,3,73.64,73.66,73.52,73.53,38
,2018-08-02 19:30,3,73.5,73.59,73.48,73.57,21
,2018-08-02 20:00,3,73.62,73.63,73.54,73.54,48
,2018-08-02 20:30,3,73.59,73.59,73.44,73.53,105
,2018-08-02 21:00,3,73.52,73.58,73.49,73.58,47
,2018-08-02 21:30,3,73.57,73.66,73.55,73.65,43
,2018-08-02 22:00,3,73.65,73.87,73.65,73.8,104
,2018-08-02 22:30,3,73.8,73.8,73.71,73.72,90
,2018-08-02 23:00,3,73.71,73.71,73.68,73.68,34
,2018-08-02 23:30,3,73.69,73.72,73.67,73.71,36
,2018-08-03 00:00,3,73.69,73.69,73.69,73.69,1
,2018-08-03 00:30,3,73.71,73.74,73.62,73.64,59
,2018-08-03 01:00,3,73.61,73.67,73.56,73.62,106
,2018-08-03 01:30,3,73.68,73.74,73.58,73.58,201
,2018-08-03 02:00,3,73.55,73.58,73.47,73.47,186
,2018-08-03 02:30,3,73.45,73.54,73.42,73.47,272
,2018-08-03 03:00,3,73.43,73.59,73.42,73.57,819
,2018-08-03 03:30,3,73.55,73.63,73.44,73.45,560
,2018-08-03 04:00,3,73.45,73.86,73.4,73.85,446
,2018-08-03 04:30,3,73.85,73.96,73.58,73.58,636
,2018-08-03 05:00,3,73.59,73.69,73.48,73.52,102
,2018-08-03 05:30,3,73.51,73.7,73.47,73.68,241
,2018-08-03 06:00,3,73.67,73.98,73.67,73.94,471
,2018-08-03 06:30,3,74,74.02,73.67,73.72,334
,2018-08-03 07:00,3,73.7,73.79,73.61,73.79,597
,2018-08-03 07:30,3,73.78,73.97,73.64,73.73,551
,2018-08-03 08:00,3,73.73,74.01,73.73,73.88,1098
,2018-08-03 08:30,3,73.89,74.04,73.74,73.84,1182
,2018-08-03 09:00,3,73.85,74.02,73.61,73.96,1462
,2018-08-03 09:30,3,73.96,74.02,73.68,73.76,1445
,2018-08-03 10:00,3,73.77,73.93,73.63,73.7,870
,2018-08-03 10:30,3,73.71,73.78,72.91,73.22,2260
,2018-08-03 11:00,3,73.2,73.63,73.2,73.58,1286
,2018-08-03 11:30,3,73.58,73.72,73.57,73.62,803
,2018-08-03 12:00,3,73.63,73.66,73.5,73.57,826
,2018-08-03 12:30,3,73.57,73.59,73.43,73.52,649
,2018-08-03 13:00,3,73.53,73.69,73.39,73.67,1968
,2018-08-03 13:30,3,73.65,73.75,73.61,73.75,488
,2018-08-03 14:00,3,73.75,73.83,73.73,73.79,150
,2018-08-03 14:30,3,73.79,73.86,73.78,73.78,152
,2018-08-03 15:00,3,73.78,73.78,73.73,73.74,224
,2018-08-03 15:30,3,73.71,73.81,73.7,73.81,105
,2018-08-03 16:00,3,73.82,73.85,73.82,73.85,8
,2018-08-03 16:30,3,73.85,73.85,73.85,73.85,2
,2018-08-05 17:00,6,73.67,73.67,73.6,73.61,6
,2018-08-05 17:30,6,73.57,73.63,73.5,73.63,29
,2018-08-05 18:00,6,73.65,73.65,73.62,73.62,3
,2018-08-05 18:30,6,73.64,73.64,73.62,73.62,2
,2018-08-05 19:00,6,73.68,73.71,73.62,73.62,8
,2018-08-05 19:30,6,73.63,73.73,73.63,73.7,6
,2018-08-05 20:00,6,73.72,73.85,73.72,73.81,121
,2018-08-05 20:30,6,73.86,74.14,73.86,74.14,320
,2018-08-05 21:00,6,74.15,74.15,74.02,74.07,98
,2018-08-05 21:30,6,74.07,74.08,73.95,73.96,96
,2018-08-05 22:00,6,73.96,73.99,73.93,73.93,101
,2018-08-05 22:30,6,73.89,73.89,73.86,73.86,4
,2018-08-05 23:00,6,73.87,73.87,73.85,73.87,10
,2018-08-05 23:30,6,73.87,73.87,73.85,73.86,18
,2018-08-06 00:00,6,73.77,73.79,73.75,73.75,51
,2018-08-06 00:30,6,73.76,73.76,73.62,73.72,195
,2018-08-06 01:00,6,73.72,73.79,73.66,73.74,86
,2018-08-06 01:30,6,73.76,73.91,73.75,73.85,246
,2018-08-06 02:00,6,73.87,73.96,73.83,73.87,293
,2018-08-06 02:30,6,73.88,73.99,73.82,73.89,213
,2018-08-06 03:00,6,73.9,74.08,73.88,74.03,713
,2018-08-06 03:30,6,74.02,74.1,73.92,74.01,696
,2018-08-06 04:00,6,74,74.04,73.9,74,1162
,2018-08-06 04:30,6,74.01,74.53,73.97,74.49,1059
,2018-08-06 05:00,6,74.47,74.52,74.36,74.51,608
,2018-08-06 05:30,6,74.49,74.49,74.35,74.39,359
,2018-08-06 06:00,6,74.39,74.44,74.28,74.33,169
,2018-08-06 06:30,6,74.36,74.47,74.3,74.39,171
,2018-08-06 07:00,6,74.41,74.45,74.27,74.39,210
,2018-08-06 07:30,6,74.38,74.41,74.14,74.18,576
,2018-08-06 08:00,6,74.19,74.65,74.11,74.29,1615
,2018-08-06 08:30,6,74.29,74.31,73.87,73.97,1525
,2018-08-06 09:00,6,73.99,74.26,73.98,74.25,530
,2018-08-06 09:30,6,74.25,74.81,74.21,74.73,1736
,2018-08-06 10:00,6,74.77,74.91,74.46,74.47,2358
,2018-08-06 10:30,6,74.51,74.6,74.4,74.54,828
,2018-08-06 11:00,6,74.59,74.75,74.47,74.57,668
,2018-08-06 11:30,6,74.59,74.68,74.39,74.43,377
,2018-08-06 12:00,6,74.44,74.56,74.28,74.28,259
,2018-08-06 12:30,6,74.32,74.44,74.22,74.44,646
,2018-08-06 13:00,6,74.44,74.51,74.15,74.2,1596
,2018-08-06 13:30,6,74.19,74.23,74.15,74.15,859
,2018-08-06 14:00,6,74.14,74.15,74.09,74.14,116
,2018-08-06 14:30,6,74.13,74.16,74.08,74.08,165
,2018-08-06 15:00,6,74.07,74.12,74.05,74.12,108
,2018-08-06 15:30,6,74.11,74.11,74.09,74.09,10
,2018-08-06 16:30,6,74.12,74.12,74.11,74.11,2
,2018-08-06 19:00,7,74.09,74.16,74.07,74.14,21
,2018-08-06 19:30,7,74.13,74.2,74.13,74.18,26
,2018-08-06 20:00,7,74.2,74.24,74.17,74.23,144
,2018-08-06 20:30,7,74.23,74.25,74.09,74.11,298
,2018-08-06 21:00,7,74.12,74.43,74.11,74.36,538
,2018-08-06 21:30,7,74.38,74.5,74.34,74.45,263
,2018-08-06 22:00,7,74.46,74.51,74.44,74.46,259
,2018-08-06 22:30,7,74.49,74.52,74.46,74.46,40
,2018-08-06 23:00,7,74.48,74.53,74.45,74.45,54
,2018-08-06 23:30,7,74.45,74.46,74.41,74.42,39
,2018-08-07 00:00,7,74.42,74.42,74.42,74.42,3
,2018-08-07 00:30,7,74.47,74.48,74.39,74.44,221
,2018-08-07 01:00,7,74.41,74.59,74.39,74.54,434
,2018-08-07 01:30,7,74.55,74.71,74.48,74.67,672
,2018-08-07 02:00,7,74.69,74.73,74.58,74.6,284
,2018-08-07 02:30,7,74.59,74.76,74.56,74.6,185
,2018-08-07 03:00,7,74.61,74.76,74.58,74.66,599
,2018-08-07 03:30,7,74.64,74.79,74.58,74.67,1380
,2018-08-07 04:00,7,74.72,74.86,74.71,74.74,708
,2018-08-07 04:30,7,74.74,74.97,74.73,74.96,503
,2018-08-07 05:00,7,74.95,75.24,74.95,75.11,1435
,2018-08-07 05:30,7,75.11,75.17,75.01,75.11,714
,2018-08-07 06:00,7,75.11,75.35,75.05,75.3,617
,2018-08-07 06:30,7,75.31,75.38,75.25,75.3,1158
,2018-08-07 07:00,7,75.28,75.42,75.28,75.35,777
,2018-08-07 07:30,7,75.35,75.36,75.21,75.25,838
,2018-08-07 08:00,7,75.25,75.34,75.03,75.04,2139
,2018-08-07 08:30,7,75.03,75.29,74.92,75.17,1442
,2018-08-07 09:00,7,75.18,75.28,75.03,75.19,909
,2018-08-07 09:30,7,75.21,75.32,75.04,75.24,2090
,2018-08-07 10:00,7,75.24,75.25,74.73,74.83,3161
,2018-08-07 10:30,7,74.82,75,74.79,74.92,1361
,2018-08-07 11:00,7,74.89,75.06,74.86,74.94,737
,2018-08-07 11:30,7,74.95,75.04,74.94,75.01,765
,2018-08-07 12:00,7,75.01,75.14,74.99,75.12,866
,2018-08-07 12:30,7,75.11,75.25,75.11,75.21,894
,2018-08-07 13:00,7,75.22,75.28,75.05,75.05,1909
,2018-08-07 13:30,7,75.05,75.12,75.04,75.08,389
,2018-08-07 14:00,7,75.07,75.09,75.04,75.07,182
,2018-08-07 14:30,7,75.07,75.08,75.02,75.02,174
,2018-08-07 15:00,7,75.02,75.06,75.01,75.06,158
,2018-08-07 15:30,7,75.05,75.09,74.96,75.03,304
,2018-08-07 16:00,7,75.02,75.02,75,75.02,16
,2018-08-07 19:00,8,75.15,75.16,75.1,75.13,18
,2018-08-07 19:30,8,75.13,75.13,75.09,75.09,5
,2018-08-07 20:00,8,75.11,75.15,75.07,75.13,225
,2018-08-07 20:30,8,75.12,75.23,75.12,75.18,781
,2018-08-07 21:00,8,75.17,75.17,75.1,75.1,40
,2018-08-07 21:30,8,75.1,75.15,75.08,75.15,328
,2018-08-07 22:00,8,75.15,75.2,75.14,75.14,454
,2018-08-07 22:30,8,75.15,75.18,75.15,75.18,5
,2018-08-07 23:00,8,75.19,75.19,75.19,75.19,8
,2018-08-07 23:30,8,75.17,75.17,75.15,75.16,33
,2018-08-08 00:00,8,75.14,75.16,75.14,75.15,10
,2018-08-08 00:30,8,75.14,75.19,75.14,75.18,27
,2018-08-08 01:00,8,75.17,75.21,75.1,75.1,582
,2018-08-08 01:30,8,75.11,75.14,75.01,75.09,345
,2018-08-08 02:00,8,75.13,75.17,75.05,75.07,208
,2018-08-08 02:30,8,75.08,75.25,75.06,75.21,282
,2018-08-08 03:00,8,75.19,75.23,75.11,75.2,446
,2018-08-08 03:30,8,75.2,75.28,75.16,75.2,690
,2018-08-08 04:00,8,75.22,75.31,75.16,75.24,625
,2018-08-08 04:30,8,75.26,75.41,75.23,75.33,391
,2018-08-08 05:00,8,75.33,75.34,75.17,75.2,587
,2018-08-08 05:30,8,75.21,75.21,74.71,74.88,1554
,2018-08-08 06:00,8,74.88,75.09,74.85,75.07,419
,2018-08-08 06:30,8,75.1,75.11,74.67,74.72,1203
,2018-08-08 07:00,8,74.72,74.89,74.63,74.77,884
,2018-08-08 07:30,8,74.76,74.76,74.53,74.6,1067
,2018-08-08 08:00,8,74.57,74.58,74.43,74.51,2149
,2018-08-08 08:30,8,74.51,74.56,74.04,74.12,2169
,2018-08-08 09:00,8,74.11,74.22,74.04,74.19,2485
,2018-08-08 09:30,8,74.19,74.19,73.24,73.48,5610
,2018-08-08 10:00,8,73.47,73.49,72.88,72.89,4403
,2018-08-08 10:30,8,72.88,72.95,72.51,72.82,6305
,2018-08-08 11:00,8,72.79,72.83,72.41,72.54,1983
,2018-08-08 11:30,8,72.54,72.58,72.39,72.43,1385
,2018-08-08 12:00,8,72.43,72.63,72.26,72.37,2389
,2018-08-08 12:30,8,72.37,72.75,72.28,72.63,1412
,2018-08-08 13:00,8,72.62,72.92,72.53,72.86,3093
,2018-08-08 13:30,8,72.84,72.93,72.72,72.92,726
,2018-08-08 14:00,8,72.92,72.92,72.84,72.89,253
,2018-08-08 14:30,8,72.9,72.95,72.8,72.8,142
,2018-08-08 15:00,8,72.78,72.78,72.72,72.74,550
,2018-08-08 15:30,8,72.73,72.79,72.72,72.79,63
,2018-08-08 16:00,8,72.79,72.83,72.76,72.76,9
,2018-08-08 19:00,9,72.77,72.85,72.75,72.84,43
,2018-08-08 19:30,9,72.84,72.9,72.83,72.84,51
,2018-08-08 20:00,9,72.85,73,72.85,72.99,390
,2018-08-08 20:30,9,73,73.1,72.95,72.99,150
,2018-08-08 21:00,9,72.97,73.08,72.97,73.06,33
,2018-08-08 21:30,9,73.1,73.12,73.06,73.09,87
,2018-08-08 22:00,9,73.06,73.09,73.03,73.04,159
,2018-08-08 22:30,9,73.04,73.06,73.04,73.04,9
,2018-08-08 23:00,9,73.1,73.13,73.09,73.09,22
,2018-08-08 23:30,9,73.07,73.09,72.93,73.02,35
,2018-08-09 00:00,9,73.01,73.04,72.99,73.02,23
,2018-08-09 00:30,9,73.02,73.04,73.01,73.03,185
,2018-08-09 01:00,9,73.05,73.11,73,73.01,335
,2018-08-09 01:30,9,73.03,73.1,72.95,72.96,106
,2018-08-09 02:00,9,72.94,72.94,72.64,72.64,481
,2018-08-09 02:30,9,72.61,72.7,72.47,72.48,573
,2018-08-09 03:00,9,72.48,72.98,72.46,72.84,653
,2018-08-09 03:30,9,72.86,73.1,72.81,73.04,510
,2018-08-09 04:00,9,73.08,73.14,72.97,73.02,624
,2018-08-09 04:30,9,73,73.02,72.68,72.9,616
,2018-08-09 05:00,9,72.89,73.01,72.74,72.88,580
,2018-08-09 05:30,9,72.88,72.95,72.78,72.92,529
,2018-08-09 06:00,9,72.92,73.07,72.83,72.9,732
,2018-08-09 06:30,9,72.88,72.95,72.78,72.9,256
,2018-08-09 07:00,9,72.91,73.01,72.8,72.98,498
,2018-08-09 07:30,9,72.97,73.32,72.95,73.18,811
,2018-08-09 08:00,9,73.18,73.21,72.86,73.08,2363
,2018-08-09 08:30,9,73.1,73.26,73.03,73.09,1934
,2018-08-09 09:00,9,73.1,73.37,72.92,73.32,2418
,2018-08-09 09:30,9,73.35,73.36,73.02,73.07,850
,2018-08-09 10:00,9,73.08,73.11,72.66,72.68,2750
,2018-08-09 10:30,9,72.68,72.77,72.58,72.77,964
,2018-08-09 11:00,9,72.77,72.86,72.66,72.74,715
,2018-08-09 11:30,9,72.75,72.86,72.71,72.82,650
,2018-08-09 12:00,9,72.8,72.89,72.51,72.55,926
,2018-08-09 12:30,9,72.52,72.65,72.52,72.65,496
,2018-08-09 13:00,9,72.63,72.68,72.43,72.62,2601
,2018-08-09 13:30,9,72.62,72.69,72.59,72.6,418
,2018-08-09 14:00,9,72.59,72.59,72.52,72.53,204
,2018-08-09 14:30,9,72.52,72.53,72.44,72.49,234
,2018-08-09 15:00,9,72.5,72.54,72.48,72.54,53
,2018-08-09 15:30,9,72.49,72.53,72.44,72.46,224
,2018-08-09 16:00,9,72.46,72.54,72.44,72.51,38
,2018-08-09 16:30,9,72.5,72.58,72.47,72.58,32
,2018-08-09 19:00,10,72.49,72.49,72.42,72.42,10
,2018-08-09 19:30,10,72.43,72.43,72.31,72.37,24
,2018-08-09 20:00,10,72.36,72.45,72.36,72.44,87
,2018-08-09 20:30,10,72.45,72.64,72.44,72.64,348
,2018-08-09 21:00,10,72.64,72.71,72.6,72.61,269
,2018-08-09 21:30,10,72.62,72.71,72.62,72.66,150
,2018-08-09 22:00,10,72.66,72.67,72.55,72.64,226
,2018-08-09 22:30,10,72.63,72.67,72.63,72.66,28
,2018-08-09 23:00,10,72.69,72.75,72.69,72.69,34
,2018-08-09 23:30,10,72.7,72.73,72.66,72.66,11
,2018-08-10 00:00,10,72.66,72.66,72.55,72.55,96
,2018-08-10 00:30,10,72.54,72.54,72.4,72.48,319
,2018-08-10 01:00,10,72.44,72.46,72.32,72.46,186
,2018-08-10 01:30,10,72.46,72.48,72.38,72.38,113
,2018-08-10 02:00,10,72.36,72.36,71.96,72.11,1123
,2018-08-10 02:30,10,72.16,72.16,71.92,72.1,1220
,2018-08-10 03:00,10,72.12,72.34,72.12,72.26,1039
,2018-08-10 03:30,10,72.27,72.51,72.22,72.32,1203
,2018-08-10 04:00,10,72.31,72.6,72.31,72.6,366
,2018-08-10 04:30,10,72.6,72.74,72.55,72.56,984
,2018-08-10 05:00,10,72.58,72.71,72.52,72.67,347
,2018-08-10 05:30,10,72.69,72.81,72.65,72.78,360
,2018-08-10 06:00,10,72.78,72.87,72.68,72.73,422
,2018-08-10 06:30,10,72.74,72.96,72.73,72.91,460
,2018-08-10 07:00,10,72.88,73.1,72.88,73,641
,2018-08-10 07:30,10,73,73.04,72.78,72.81,1119
,2018-08-10 08:00,10,72.8,72.9,72.58,72.79,2045
,2018-08-10 08:30,10,72.79,73.03,72.67,72.94,1623
,2018-08-10 09:00,10,72.94,73.21,72.92,73.06,2502
,2018-08-10 09:30,10,73.08,73.58,73.08,73.53,4188
,2018-08-10 10:00,10,73.55,73.55,73.17,73.25,3925
,2018-08-10 10:30,10,73.23,73.36,73.1,73.3,1906
,2018-08-10 11:00,10,73.29,73.39,73.26,73.32,497
,2018-08-10 11:30,10,73.35,73.41,73.31,73.37,279
,2018-08-10 12:00,10,73.38,73.38,73.18,73.23,681
,2018-08-10 12:30,10,73.22,73.41,73.22,73.34,652
,2018-08-10 13:00,10,73.34,73.37,73.16,73.26,1594
,2018-08-10 13:30,10,73.24,73.34,73.23,73.26,419
,2018-08-10 14:00,10,73.25,73.29,73.19,73.28,202
,2018-08-10 14:30,10,73.27,73.36,73.24,73.35,234
,2018-08-10 15:00,10,73.36,73.39,73.35,73.39,89
,2018-08-10 15:30,10,73.39,73.43,73.37,73.4,162
,2018-08-10 16:00,10,73.43,73.46,73.43,73.45,12
,2018-08-12 17:00,13,73.46,73.46,73.15,73.35,235
,2018-08-12 17:30,13,73.34,73.39,73.34,73.35,32
,2018-08-12 18:00,13,73.47,73.47,73.42,73.44,3
,2018-08-12 18:30,13,73.44,73.44,73.39,73.39,3
,2018-08-12 19:00,13,73.27,73.27,73.26,73.27,3
,2018-08-12 19:30,13,73.24,73.32,73.24,73.32,3
,2018-08-12 20:00,13,73.28,73.28,73.16,73.22,80
,2018-08-12 20:30,13,73.18,73.2,73.14,73.14,120
,2018-08-12 21:00,13,73.11,73.2,73.1,73.18,17
,2018-08-12 21:30,13,73.14,73.16,73.09,73.11,128
,2018-08-12 22:00,13,73.09,73.09,73,73.03,28
,2018-08-12 22:30,13,73.04,73.12,73.04,73.09,37
,2018-08-12 23:00,13,73.1,73.1,73.02,73.02,77
,2018-08-12 23:30,13,72.99,73,72.98,72.98,17
,2018-08-13 00:00,13,73.07,73.16,73.07,73.11,50
,2018-08-13 00:30,13,73.08,73.09,73.04,73.05,43
,2018-08-13 01:00,13,73.05,73.17,73.03,73.09,162
,2018-08-13 01:30,13,73.12,73.19,73.02,73.02,97
,2018-08-13 02:00,13,73.01,73.12,72.99,73.01,226
,2018-08-13 02:30,13,73,73.05,72.89,72.95,506
,2018-08-13 03:00,13,72.89,73.19,72.87,73.14,888
,2018-08-13 03:30,13,73.14,73.23,73.01,73.19,1193
,2018-08-13 04:00,13,73.2,73.38,73.17,73.34,423
,2018-08-13 04:30,13,73.31,73.51,73.25,73.43,492
,2018-08-13 05:00,13,73.43,73.43,73.13,73.25,370
,2018-08-13 05:30,13,73.26,73.3,73.03,73.05,522
,2018-08-13 06:00,13,73.05,73.17,73,73.15,492
,2018-08-13 06:30,13,73.14,73.25,73.07,73.21,285
,2018-08-13 07:00,13,73.23,73.39,73.15,73.34,461
,2018-08-13 07:30,13,73.34,73.34,73.15,73.17,440
,2018-08-13 08:00,13,73.18,73.23,73.05,73.13,839
,2018-08-13 08:30,13,73.14,73.14,72.89,72.93,1453
,2018-08-13 09:00,13,72.94,73.28,72.83,73.27,2187
,2018-08-13 09:30,13,73.29,73.34,72.94,73.17,805
,2018-08-13 10:00,13,73.17,73.32,72.92,72.93,1193
,2018-08-13 10:30,13,72.92,72.94,71.9,71.9,4035
,2018-08-13 11:00,13,71.9,72.13,71.51,71.62,5501
,2018-08-13 11:30,13,71.68,72.02,71.59,71.79,2220
,2018-08-13 12:00,13,71.81,72.08,71.69,72.08,762
,2018-08-13 12:30,13,72.09,72.21,71.92,72.16,544
,2018-08-13 13:00,13,72.15,73.18,72.15,73.15,2913
,2018-08-13 13:30,13,73.15,73.21,73.06,73.18,984
,2018-08-13 14:00,13,73.14,73.21,73.11,73.19,191
,2018-08-13 14:30,13,73.2,73.21,73.16,73.18,145
,2018-08-13 15:00,13,73.22,73.22,73.15,73.19,164
,2018-08-13 15:30,13,73.21,73.25,73.18,73.22,97
,2018-08-13 16:00,13,73.19,73.19,73.19,73.19,1
,2018-08-13 16:30,13,73.19,73.2,73.16,73.16,11
,2018-08-13 19:00,14,73.24,73.25,73.2,73.24,19
,2018-08-13 19:30,14,73.24,73.28,73.23,73.28,5
,2018-08-13 20:00,14,73.29,73.35,73.27,73.3,114
,2018-08-13 20:30,14,73.27,73.39,73.25,73.34,126
,2018-08-13 21:00,14,73.33,73.35,73.29,73.35,46
,2018-08-13 21:30,14,73.36,73.37,73.34,73.35,14
,2018-08-13 22:00,14,73.33,73.33,73.28,73.29,35
,2018-08-13 22:30,14,73.28,73.28,73.26,73.26,77
,2018-08-13 23:00,14,73.24,73.26,73.24,73.26,6
,2018-08-13 23:30,14,73.25,73.26,73.24,73.25,17
,2018-08-14 00:00,14,73.23,73.24,73.22,73.24,4
,2018-08-14 00:30,14,73.22,73.24,73.19,73.24,26
,2018-08-14 01:00,14,73.23,73.27,73.22,73.24,103
,2018-08-14 01:30,14,73.23,73.28,73.18,73.28,464
,2018-08-14 02:00,14,73.28,73.64,73.28,73.63,741
,2018-08-14 02:30,14,73.63,73.72,73.52,73.52,879
,2018-08-14 03:00,14,73.51,73.73,73.47,73.7,693
,2018-08-14 03:30,14,73.7,73.73,73.48,73.57,580
,2018-08-14 04:00,14,73.56,73.76,73.51,73.74,441
,2018-08-14 04:30,14,73.73,73.79,73.69,73.72,210
,2018-08-14 05:00,14,73.7,73.73,73.6,73.72,213
,2018-08-14 05:30,14,73.72,73.8,73.66,73.79,397
,2018-08-14 06:00,14,73.77,73.96,73.73,73.94,599
,2018-08-14 06:30,14,73.94,74.19,73.89,74.06,1228
,2018-08-14 07:00,14,74.06,74.19,73.96,74.03,1078
,2018-08-14 07:30,14,74.03,74.1,73.92,74.1,1773
,2018-08-14 08:00,14,74.11,74.41,74.08,74.38,2953
,2018-08-14 08:30,14,74.36,74.37,73.91,73.92,2987
,2018-08-14 09:00,14,73.94,74.03,73.67,73.95,3086
,2018-08-14 09:30,14,73.96,74.1,73.78,73.85,737
,2018-08-14 10:00,14,73.85,73.96,73.06,73.08,3111
,2018-08-14 10:30,14,73.07,73.28,72.99,73.18,1786
,2018-08-14 11:00,14,73.19,73.39,72.77,73.38,2099
,2018-08-14 11:30,14,73.37,73.41,73.04,73.05,915
,2018-08-14 12:00,14,73.06,73.27,72.88,73.17,767
,2018-08-14 12:30,14,73.18,73.39,73.08,73.23,1034
,2018-08-14 13:00,14,73.2,73.25,72.87,72.9,1905
,2018-08-14 13:30,14,72.9,72.96,72.81,72.94,371
,2018-08-14 14:00,14,72.93,73.05,72.93,73.05,76
,2018-08-14 14:30,14,73.01,73.13,73.01,73.12,83
,2018-08-14 15:00,14,73.08,73.11,73.01,73.06,122
,2018-08-14 15:30,14,73.07,73.07,72.63,72.67,494
,2018-08-14 16:00,14,72.66,72.72,72.66,72.7,12
,2018-08-14 19:00,15,72.72,72.72,72.61,72.61,36
,2018-08-14 19:30,15,72.6,72.61,72.58,72.6,62
,2018-08-14 20:00,15,72.61,72.73,72.57,72.68,86
,2018-08-14 20:30,15,72.66,72.7,72.64,72.69,169
,2018-08-14 21:00,15,72.71,72.77,72.71,72.77,36
,2018-08-14 21:30,15,72.75,72.81,72.74,72.74,174
,2018-08-14 22:00,15,72.75,72.75,72.74,72.75,63
,2018-08-14 22:30,15,72.74,72.79,72.74,72.79,18
,2018-08-14 23:00,15,72.78,72.89,72.78,72.87,107
,2018-08-14 23:30,15,72.85,72.85,72.77,72.78,23
,2018-08-15 00:00,15,72.79,72.82,72.74,72.82,14
,2018-08-15 00:30,15,72.82,72.84,72.78,72.78,10
,2018-08-15 01:00,15,72.79,72.83,72.73,72.8,132
,2018-08-15 01:30,15,72.78,72.93,72.78,72.82,166
,2018-08-15 02:00,15,72.82,72.82,72.54,72.55,228
,2018-08-15 02:30,15,72.56,72.66,72.41,72.41,349
,2018-08-15 03:00,15,72.43,72.54,72.26,72.5,1073
,2018-08-15 03:30,15,72.51,72.59,72.32,72.32,766
,2018-08-15 04:00,15,72.36,72.37,72.12,72.15,912
,2018-08-15 04:30,15,72.17,72.29,72.04,72.04,808
,2018-08-15 05:00,15,72.09,72.35,72.09,72.31,666
,2018-08-15 05:30,15,72.3,72.47,72.24,72.26,649
,2018-08-15 06:00,15,72.32,72.41,72.21,72.41,978
,2018-08-15 06:30,15,72.41,72.54,72.38,72.48,524
,2018-08-15 07:00,15,72.48,72.53,72.35,72.38,681
,2018-08-15 07:30,15,72.39,72.49,72.34,72.49,364
,2018-08-15 08:00,15,72.48,72.56,72.18,72.2,1738
,2018-08-15 08:30,15,72.2,72.2,71.79,71.86,3911
,2018-08-15 09:00,15,71.84,71.96,71.7,71.88,3081
,2018-08-15 09:30,15,71.86,71.86,70.92,71.02,8397
,2018-08-15 10:00,15,71,71.22,70.85,70.91,3759
,2018-08-15 10:30,15,70.91,71.34,70.85,71.18,2787
,2018-08-15 11:00,15,71.18,71.27,71.03,71.15,1647
,2018-08-15 11:30,15,71.15,71.66,71.11,71.56,1722
,2018-08-15 12:00,15,71.53,71.68,71.33,71.57,778
,2018-08-15 12:30,15,71.6,71.82,71.5,71.55,1684
,2018-08-15 13:00,15,71.54,71.57,71.11,71.35,2339
,2018-08-15 13:30,15,71.35,71.45,71.28,71.3,949
,2018-08-15 14:00,15,71.29,71.3,71.18,71.21,1183
,2018-08-15 14:30,15,71.23,71.26,71.18,71.2,111
,2018-08-15 15:00,15,71.19,71.27,71.19,71.27,180
,2018-08-15 15:30,15,71.27,71.27,71.23,71.24,209
,2018-08-15 16:00,15,71.26,71.33,71.26,71.33,4
,2018-08-15 16:30,15,71.31,71.31,71.31,71.31,2
,2018-08-15 19:00,16,71.21,71.25,70.95,71.08,115
,2018-08-15 19:30,16,71.01,71.11,70.91,71.09,50
,2018-08-15 20:00,16,71.1,71.35,71.08,71.31,177
,2018-08-15 20:30,16,71.39,71.67,71.39,71.58,125
,2018-08-15 21:00,16,71.59,71.76,71.54,71.7,97
,2018-08-15 21:30,16,71.64,71.68,71.52,71.6,58
,2018-08-15 22:00,16,71.57,71.57,71.36,71.37,346
,2018-08-15 22:30,16,71.46,71.47,71.45,71.45,37
,2018-08-15 23:00,16,71.45,71.51,71.42,71.5,82
,2018-08-15 23:30,16,71.52,71.61,71.5,71.54,57
,2018-08-16 00:00,16,71.52,71.6,71.51,71.6,54
,2018-08-16 00:30,16,71.6,71.75,71.6,71.66,148
,2018-08-16 01:00,16,71.65,71.65,71.47,71.5,101
,2018-08-16 01:30,16,71.51,71.63,71.51,71.56,318
,2018-08-16 02:00,16,71.56,71.66,71.46,71.6,575
,2018-08-16 02:30,16,71.58,71.63,71.41,71.49,747
,2018-08-16 03:00,16,71.51,71.67,71.42,71.6,1607
,2018-08-16 03:30,16,71.6,71.6,71.32,71.41,1871
,2018-08-16 04:00,16,71.4,71.53,71.15,71.4,1476
,2018-08-16 04:30,16,71.43,71.55,71.37,71.47,460
,2018-08-16 05:00,16,71.48,71.57,71.34,71.37,617
,2018-08-16 05:30,16,71.41,71.58,71.35,71.39,526
,2018-08-16 06:00,16,71.45,71.57,71.36,71.57,406
,2018-08-16 06:30,16,71.59,71.68,71.51,71.53,447
,2018-08-16 07:00,16,71.53,71.71,71.53,71.61,738
,2018-08-16 07:30,16,71.61,71.9,71.57,71.73,1558
,2018-08-16 08:00,16,71.73,71.73,71.41,71.46,1347
,2018-08-16 08:30,16,71.45,71.71,71.29,71.62,1094
,2018-08-16 09:00,16,71.65,71.73,71.23,71.31,1089
,2018-08-16 09:30,16,71.3,71.54,71.2,71.23,1800
,2018-08-16 10:00,16,71.23,71.69,71.17,71.67,1653
,2018-08-16 10:30,16,71.68,71.71,71.52,71.61,1392
,2018-08-16 11:00,16,71.62,71.84,71.55,71.75,934
,2018-08-16 11:30,16,71.75,71.75,71.56,71.67,341
,2018-08-16 12:00,16,71.71,71.92,71.67,71.81,857
,2018-08-16 12:30,16,71.82,71.83,71.61,71.68,666
,2018-08-16 13:00,16,71.68,71.95,71.65,71.89,1125
,2018-08-16 13:30,16,71.92,71.92,71.75,71.77,518
,2018-08-16 14:00,16,71.79,71.86,71.78,71.85,253
,2018-08-16 14:30,16,71.84,71.86,71.78,71.78,116
,2018-08-16 15:00,16,71.77,71.81,71.77,71.8,71
,2018-08-16 15:30,16,71.8,71.85,71.78,71.82,169
,2018-08-16 16:00,16,71.78,71.79,71.75,71.75,6
,2018-08-16 19:00,17,71.79,71.79,71.73,71.77,7
,2018-08-16 19:30,17,71.75,71.82,71.75,71.82,4
,2018-08-16 20:00,17,71.81,71.87,71.8,71.8,128
,2018-08-16 20:30,17,71.8,71.81,71.75,71.77,81
,2018-08-16 21:00,17,71.76,71.8,71.73,71.78,113
,2018-08-16 21:30,17,71.81,71.85,71.78,71.78,122
,2018-08-16 22:00,17,71.78,71.82,71.76,71.8,23
,2018-08-16 22:30,17,71.79,71.85,71.79,71.85,21
,2018-08-16 23:00,17,71.85,71.86,71.85,71.86,46
,2018-08-16 23:30,17,71.86,71.89,71.81,71.81,14
,2018-08-17 00:00,17,71.8,71.8,71.78,71.78,9
,2018-08-17 00:30,17,71.8,71.81,71.77,71.81,39
,2018-08-17 01:00,17,71.8,71.83,71.75,71.75,53
,2018-08-17 01:30,17,71.76,71.82,71.71,71.79,131
,2018-08-17 02:00,17,71.83,71.92,71.8,71.86,44
,2018-08-17 02:30,17,71.87,72.02,71.84,72,300
,2018-08-17 03:00,17,72,72.2,72,72.2,948
,2018-08-17 03:30,17,72.17,72.31,72.11,72.16,962
,2018-08-17 04:00,17,72.15,72.24,72.04,72.23,546
,2018-08-17 04:30,17,72.22,72.26,72.07,72.14,277
,2018-08-17 05:00,17,72.15,72.47,72.06,72.37,1270
,2018-08-17 05:30,17,72.39,72.61,72.31,72.58,1091
,2018-08-17 06:00,17,72.57,72.65,72.4,72.44,770
,2018-08-17 06:30,17,72.44,72.51,72.36,72.41,226
,2018-08-17 07:00,17,72.41,72.77,72.38,72.69,1750
,2018-08-17 07:30,17,72.72,72.84,72.64,72.82,1274
,2018-08-17 08:00,17,72.8,72.84,72.61,72.81,1123
,2018-08-17 08:30,17,72.8,72.83,72.59,72.65,827
,2018-08-17 09:00,17,72.66,72.66,72.29,72.33,1113
,2018-08-17 09:30,17,72.34,72.36,72.06,72.33,1346
,2018-08-17 10:00,17,72.35,72.35,72.05,72.19,1281
,2018-08-17 10:30,17,72.19,72.23,72.03,72.16,1071
,2018-08-17 11:00,17,72.17,72.18,72.08,72.15,541
,2018-08-17 11:30,17,72.14,72.14,71.84,71.85,643
,2018-08-17 12:00,17,71.85,71.93,71.77,71.83,513
,2018-08-17 12:30,17,71.83,72.06,71.83,72.06,572
,2018-08-17 13:00,17,72.02,72.33,72.01,72.16,1776
,2018-08-17 13:30,17,72.15,72.29,72.11,72.21,1201
,2018-08-17 14:00,17,72.2,72.2,72.13,72.15,163
,2018-08-17 14:30,17,72.13,72.13,72.03,72.03,106
,2018-08-17 15:00,17,72.05,72.1,72.03,72.06,57
,2018-08-17 15:30,17,72.08,72.14,72.07,72.08,29
,2018-08-17 16:30,17,72.1,72.1,72.1,72.1,1
,2018-08-19 17:00,20,72.08,72.14,71.99,72.03,26
,2018-08-19 17:30,20,72.05,72.07,72.05,72.07,6
,2018-08-19 18:00,20,71.99,72.01,71.98,72.01,18
,2018-08-19 18:30,20,71.96,71.96,71.95,71.95,3
,2018-08-19 19:00,20,72.07,72.08,72.07,72.08,2
,2018-08-19 19:30,20,72.08,72.08,72.08,72.08,1
,2018-08-19 20:00,20,72.06,72.06,71.93,71.94,295
,2018-08-19 20:30,20,71.95,71.97,71.86,71.94,263
,2018-08-19 21:00,20,71.92,71.95,71.9,71.94,65
,2018-08-19 21:30,20,71.95,71.97,71.85,71.87,57
,2018-08-19 22:00,20,71.87,71.9,71.71,71.74,411
,2018-08-19 22:30,20,71.77,71.9,71.76,71.89,127
,2018-08-19 23:00,20,71.88,71.91,71.87,71.9,35
,2018-08-19 23:30,20,71.9,71.91,71.88,71.88,32
,2018-08-20 00:00,20,71.9,71.91,71.88,71.9,54
,2018-08-20 00:30,20,71.9,71.94,71.86,71.94,186
,2018-08-20 01:00,20,71.98,72.06,71.96,71.96,202
,2018-08-20 01:30,20,71.98,72.2,71.98,72.09,617
,2018-08-20 02:00,20,72.07,72.2,72.03,72.07,100
,2018-08-20 02:30,20,72.05,72.34,72.05,72.31,386
,2018-08-20 03:00,20,72.32,72.53,72.32,72.49,762
,2018-08-20 03:30,20,72.49,72.65,72.43,72.46,1185
,2018-08-20 04:00,20,72.47,72.49,72.35,72.4,482
,2018-08-20 04:30,20,72.4,72.46,72.33,72.38,667
,2018-08-20 05:00,20,72.35,72.43,72.13,72.13,703
,2018-08-20 05:30,20,72.12,72.29,72.07,72.24,641
,2018-08-20 06:00,20,72.24,72.45,72.13,72.34,462
,2018-08-20 06:30,20,72.35,72.51,72.34,72.45,475
,2018-08-20 07:00,20,72.44,72.51,72.14,72.23,416
,2018-08-20 07:30,20,72.2,72.25,72.09,72.2,489
,2018-08-20 08:00,20,72.19,72.35,72.11,72.27,1028
,2018-08-20 08:30,20,72.22,72.58,72.15,72.55,1408
,2018-08-20 09:00,20,72.53,72.98,72.5,72.97,2589
,2018-08-20 09:30,20,72.97,72.98,72.45,72.61,2728
,2018-08-20 10:00,20,72.62,72.66,72.25,72.32,2123
,2018-08-20 10:30,20,72.33,72.48,72.23,72.41,1228
,2018-08-20 11:00,20,72.38,72.61,72.38,72.53,1070
,2018-08-20 11:30,20,72.54,72.78,72.52,72.78,653
,2018-08-20 12:00,20,72.78,72.8,72.21,72.61,2080
,2018-08-20 12:30,20,72.59,72.77,72.58,72.71,768
,2018-08-20 13:00,20,72.72,72.74,72.45,72.71,1739
,2018-08-20 13:30,20,72.71,72.76,72.44,72.54,818
,2018-08-20 14:00,20,72.54,72.57,72.51,72.52,94
,2018-08-20 14:30,20,72.51,72.56,72.51,72.55,144
,2018-08-20 15:00,20,72.55,72.56,72.52,72.54,76
,2018-08-20 15:30,20,72.57,72.58,72.55,72.57,93
,2018-08-20 16:00,20,72.47,72.47,72.46,72.46,18
,2018-08-20 16:30,20,72.47,72.47,72.47,72.47,1
,2018-08-20 19:00,21,72.56,72.56,72.54,72.54,4
,2018-08-20 19:30,21,72.51,72.7,72.51,72.67,140
,2018-08-20 20:00,21,72.67,72.72,72.49,72.5,65
,2018-08-20 20:30,21,72.51,72.54,72.45,72.46,39
,2018-08-20 21:00,21,72.47,72.5,72.46,72.47,29
,2018-08-20 21:30,21,72.5,72.58,72.48,72.58,42
,2018-08-20 22:00,21,72.57,72.57,72.52,72.53,84
,2018-08-20 22:30,21,72.52,72.59,72.52,72.59,114
,2018-08-20 23:00,21,72.59,72.62,72.58,72.58,52
,2018-08-20 23:30,21,72.6,72.63,72.59,72.63,12
,2018-08-21 00:00,21,72.61,72.64,72.59,72.63,37
,2018-08-21 00:30,21,72.65,72.71,72.65,72.66,32
,2018-08-21 01:00,21,72.67,72.71,72.62,72.65,47
,2018-08-21 01:30,21,72.63,72.64,72.5,72.52,140
,2018-08-21 02:00,21,72.48,72.69,72.45,72.56,355
,2018-08-21 02:30,21,72.54,72.72,72.54,72.62,314
,2018-08-21 03:00,21,72.63,72.83,72.63,72.79,1001
,2018-08-21 03:30,21,72.79,72.79,72.62,72.65,922
,2018-08-21 04:00,21,72.67,72.69,72.53,72.6,754
,2018-08-21 04:30,21,72.61,72.68,72.58,72.63,459
,2018-08-21 05:00,21,72.63,72.73,72.63,72.69,581
,2018-08-21 05:30,21,72.71,72.83,72.69,72.69,493
,2018-08-21 06:00,21,72.7,72.85,72.68,72.83,612
,2018-08-21 06:30,21,72.81,72.97,72.76,72.94,808
,2018-08-21 07:00,21,72.96,73.09,72.9,72.97,888
,2018-08-21 07:30,21,72.98,73.02,72.91,72.98,869
,2018-08-21 08:00,21,72.98,73.26,72.95,73.23,3213
,2018-08-21 08:30,21,73.23,73.31,73.09,73.2,1910
,2018-08-21 09:00,21,73.21,73.25,72.97,73,881
,2018-08-21 09:30,21,73.01,73.14,72.95,73.14,1075
,2018-08-21 10:00,21,73.1,73.1,72.83,72.86,1426
,2018-08-21 10:30,21,72.87,73.02,72.75,73,1392
,2018-08-21 11:00,21,73.03,73.11,72.94,73.01,1064
,2018-08-21 11:30,21,73.03,73.05,72.87,72.89,312
,2018-08-21 12:00,21,72.94,73.08,72.92,73.02,748
,2018-08-21 12:30,21,73.02,73.11,72.91,72.98,732
,2018-08-21 13:00,21,73,73.05,72.89,72.92,3007
,2018-08-21 13:30,21,72.91,72.95,72.74,72.74,1035
,2018-08-21 14:00,21,72.75,72.84,72.69,72.72,255
,2018-08-21 14:30,21,72.71,72.82,72.7,72.81,85
,2018-08-21 15:00,21,72.81,72.83,72.77,72.83,138
,2018-08-21 15:30,21,72.83,73.1,72.83,73.04,277
,2018-08-21 16:00,21,73.05,73.05,73.02,73.03,17
,2018-08-21 16:30,21,73.1,73.1,73.1,73.1,4
,2018-08-21 19:00,22,73.07,73.07,72.97,72.97,32
,2018-08-21 19:30,22,73.05,73.07,73.05,73.07,4
,2018-08-21 20:00,22,73.07,73.11,73.04,73.07,72
,2018-08-21 20:30,22,73.06,73.06,73.02,73.05,18
,2018-08-21 21:00,22,73.07,73.11,73.07,73.11,18
,2018-08-21 21:30,22,73.11,73.16,73.02,73.03,50
,2018-08-21 22:00,22,73.06,73.19,73.06,73.07,102
,2018-08-21 22:30,22,73.08,73.11,73.07,73.1,61
,2018-08-21 23:00,22,73.09,73.1,73.09,73.1,18
,2018-08-21 23:30,22,73.11,73.17,73.11,73.17,29
,2018-08-22 00:00,22,73.17,73.18,73.1,73.12,128
,2018-08-22 00:30,22,73.15,73.18,73.11,73.16,86
,2018-08-22 01:00,22,73.16,73.17,73.09,73.09,127
,2018-08-22 01:30,22,73.12,73.29,73.12,73.27,149
,2018-08-22 02:00,22,73.26,73.39,73.26,73.36,618
,2018-08-22 02:30,22,73.36,73.42,73.33,73.33,281
,2018-08-22 03:00,22,73.33,73.58,73.33,73.52,850
,2018-08-22 03:30,22,73.49,73.64,73.48,73.59,691
,2018-08-22 04:00,22,73.57,73.64,73.5,73.64,341
,2018-08-22 04:30,22,73.65,73.99,73.65,73.94,1906
,2018-08-22 05:00,22,73.95,73.95,73.86,73.87,1115
,2018-08-22 05:30,22,73.88,74.17,73.87,74.13,2253
,2018-08-22 06:00,22,74.14,74.24,74.06,74.24,744
,2018-08-22 06:30,22,74.23,74.43,74.06,74.09,2852
,2018-08-22 07:00,22,74.11,74.19,73.94,74.09,798
,2018-08-22 07:30,22,74.1,74.2,74.05,74.12,486
,2018-08-22 08:00,22,74.11,74.36,74.1,74.32,1517
,2018-08-22 08:30,22,74.35,74.45,74.29,74.36,2476
,2018-08-22 09:00,22,74.37,74.49,74.21,74.38,2110
,2018-08-22 09:30,22,74.33,74.71,73.86,74.38,5180
,2018-08-22 10:00,22,74.39,74.68,74.27,74.5,2843
,2018-08-22 10:30,22,74.5,74.79,74.25,74.79,2452
,2018-08-22 11:00,22,74.79,75.03,74.77,74.97,3368
,2018-08-22 11:30,22,75,75.01,74.8,74.86,1500
,2018-08-22 12:00,22,74.87,75.07,74.87,74.99,850
,2018-08-22 12:30,22,75,75.24,74.98,75.22,1883
,2018-08-22 13:00,22,75.23,75.26,74.99,75.08,3565
,2018-08-22 13:30,22,75.07,75.11,74.97,75.06,738
,2018-08-22 14:00,22,75.06,75.15,74.98,75.12,702
,2018-08-22 14:30,22,75.13,75.13,75.01,75.02,244
,2018-08-22 15:00,22,75.03,75.04,74.97,74.98,161
,2018-08-22 15:30,22,75.03,75.2,75.02,75.19,267
,2018-08-22 16:00,22,75.19,75.25,75.18,75.2,27
,2018-08-22 19:00,23,75.05,75.06,75,75.06,84
,2018-08-22 19:30,23,75.05,75.05,74.94,74.95,65
,2018-08-22 20:00,23,74.93,74.96,74.92,74.95,14
,2018-08-22 20:30,23,74.99,75,74.88,74.92,66
,2018-08-22 21:00,23,74.92,74.95,74.85,74.89,225
,2018-08-22 21:30,23,74.88,75.16,74.86,75.01,321
,2018-08-22 22:00,23,75,75.04,74.92,74.92,102
,2018-08-22 22:30,23,74.94,74.95,74.92,74.95,8
,2018-08-22 23:00,23,74.93,74.93,74.9,74.9,34
,2018-08-22 23:30,23,74.9,74.9,74.87,74.9,13
,2018-08-23 00:00,23,74.87,74.88,74.85,74.88,74
,2018-08-23 00:30,23,74.87,74.93,74.85,74.89,109
,2018-08-23 01:00,23,74.89,74.91,74.85,74.85,18
,2018-08-23 01:30,23,74.84,74.88,74.73,74.75,652
,2018-08-23 02:00,23,74.77,74.85,74.68,74.8,125
,2018-08-23 02:30,23,74.8,74.82,74.68,74.75,363
,2018-08-23 03:00,23,74.76,74.89,74.68,74.79,980
,2018-08-23 03:30,23,74.78,74.86,74.64,74.86,1109
,2018-08-23 04:00,23,74.86,74.91,74.78,74.84,1011
,2018-08-23 04:30,23,74.83,74.85,74.72,74.73,872
,2018-08-23 05:00,23,74.74,74.88,74.73,74.85,214
,2018-08-23 05:30,23,74.85,75.1,74.85,75.06,876
,2018-08-23 06:00,23,75.05,75.19,74.89,74.96,1707
,2018-08-23 06:30,23,74.94,75.18,74.94,75.18,924
,2018-08-23 07:00,23,75.18,75.18,74.97,74.98,343
,2018-08-23 07:30,23,74.97,75.01,74.79,74.81,784
,2018-08-23 08:00,23,74.82,74.84,74.69,74.83,1519
,2018-08-23 08:30,23,74.82,74.9,74.61,74.76,892
,2018-08-23 09:00,23,74.75,74.94,74.7,74.75,1137
,2018-08-23 09:30,23,74.74,75.15,74.74,75.02,1284
,2018-08-23 10:00,23,75.04,75.15,74.91,75.01,1770
,2018-08-23 10:30,23,75,75.03,74.78,74.95,1639
,2018-08-23 11:00,23,74.94,75.09,74.92,75.06,851
,2018-08-23 11:30,23,75.05,75.1,75.01,75.02,808
,2018-08-23 12:00,23,75.04,75.06,74.99,75.05,261
,2018-08-23 12:30,23,75.06,75.1,75.01,75.02,331
,2018-08-23 13:00,23,75.06,75.15,74.96,75.1,2071
,2018-08-23 13:30,23,75.1,75.13,75.09,75.12,378
,2018-08-23 14:00,23,75.12,75.14,75.09,75.13,111
,2018-08-23 14:30,23,75.13,75.17,75.12,75.16,307
,2018-08-23 15:00,23,75.15,75.19,75.08,75.14,170
,2018-08-23 15:30,23,75.14,75.15,75.11,75.11,100
,2018-08-23 16:00,23,75.12,75.13,75.08,75.09,107
,2018-08-23 19:00,24,75.18,75.18,75.09,75.11,48
,2018-08-23 19:30,24,75.14,75.2,75.11,75.2,57
,2018-08-23 20:00,24,75.19,75.37,75.15,75.37,149
,2018-08-23 20:30,24,75.32,75.32,75.24,75.25,56
,2018-08-23 21:00,24,75.24,75.3,75.19,75.29,143
,2018-08-23 21:30,24,75.32,75.42,75.28,75.41,213
,2018-08-23 22:00,24,75.43,75.45,75.36,75.37,140
,2018-08-23 22:30,24,75.38,75.46,75.38,75.46,117
,2018-08-23 23:00,24,75.44,75.47,75.42,75.44,23
,2018-08-23 23:30,24,75.47,75.55,75.47,75.53,71
,2018-08-24 00:00,24,75.55,75.56,75.51,75.51,18
,2018-08-24 00:30,24,75.55,75.56,75.52,75.52,41
,2018-08-24 01:00,24,75.52,75.52,75.47,75.52,64
,2018-08-24 01:30,24,75.53,75.57,75.46,75.49,292
,2018-08-24 02:00,24,75.5,75.68,75.5,75.61,407
,2018-08-24 02:30,24,75.62,75.78,75.57,75.72,914
,2018-08-24 03:00,24,75.7,75.84,75.68,75.72,853
,2018-08-24 03:30,24,75.72,75.72,75.55,75.67,996
,2018-08-24 04:00,24,75.67,75.75,75.61,75.62,714
,2018-08-24 04:30,24,75.63,75.71,75.6,75.69,1051
,2018-08-24 05:00,24,75.71,76,75.69,75.99,1923
,2018-08-24 05:30,24,76,76.11,75.9,75.94,1223
,2018-08-24 06:00,24,75.94,76,75.84,75.9,559
,2018-08-24 06:30,24,75.88,75.93,75.8,75.85,169
,2018-08-24 07:00,24,75.85,75.87,75.73,75.87,420
,2018-08-24 07:30,24,75.87,75.92,75.79,75.91,365
,2018-08-24 08:00,24,75.92,76.42,75.91,76.33,3812
,2018-08-24 08:30,24,76.34,76.69,76.23,76.34,3452
,2018-08-24 09:00,24,76.35,76.56,76.23,76.34,1356
,2018-08-24 09:30,24,76.33,76.56,76.31,76.51,1285
,2018-08-24 10:00,24,76.51,76.63,76.32,76.42,2584
,2018-08-24 10:30,24,76.42,76.54,76.26,76.38,2803
,2018-08-24 11:00,24,76.39,76.47,76.31,76.37,531
,2018-08-24 11:30,24,76.36,76.38,76.21,76.27,724
,2018-08-24 12:00,24,76.27,76.39,76.1,76.17,1468
,2018-08-24 12:30,24,76.16,76.21,75.56,76.02,1626
,2018-08-24 13:00,24,76.01,76.15,75.87,76.05,2016
,2018-08-24 13:30,24,76.03,76.06,75.78,75.78,725
,2018-08-24 14:00,24,75.82,75.84,75.59,75.84,469
,2018-08-24 14:30,24,75.82,75.91,75.81,75.9,92
,2018-08-24 15:00,24,75.89,75.95,75.87,75.88,232
,2018-08-24 15:30,24,75.87,75.94,75.87,75.91,38
,2018-08-24 16:00,24,75.84,75.84,75.84,75.84,1
,2018-08-24 16:30,24,75.71,75.71,75.68,75.68,23
,2018-08-26 17:00,27,75.85,75.9,75.85,75.9,42
,2018-08-26 17:30,27,75.91,75.92,75.91,75.92,4
,2018-08-26 18:00,27,75.91,75.93,75.91,75.91,10
,2018-08-26 18:30,27,75.91,75.94,75.87,75.93,15
,2018-08-26 19:00,27,75.93,75.97,75.92,75.92,32
,2018-08-26 19:30,27,75.88,75.91,75.88,75.91,5
,2018-08-26 20:00,27,75.98,76.07,75.96,76.02,91
,2018-08-26 20:30,27,75.98,76.02,75.94,76.01,94
,2018-08-26 21:00,27,76.03,76.04,76.01,76.02,86
,2018-08-26 21:30,27,76,76.01,75.96,76,100
,2018-08-26 22:00,27,76,76.04,76,76.04,100
,2018-08-26 22:30,27,76.03,76.04,76.01,76.04,9
,2018-08-26 23:00,27,76.02,76.04,76.02,76.04,19
,2018-08-26 23:30,27,76.05,76.08,76.05,76.06,23
,2018-08-27 00:00,27,76.07,76.12,76.07,76.11,21
,2018-08-27 00:30,27,76.08,76.13,76.08,76.13,28
,2018-08-27 01:00,27,76.16,76.19,75.98,75.98,217
,2018-08-27 01:30,27,76,76,75.89,75.97,91
,2018-08-27 02:00,27,75.94,76.02,75.94,75.98,53
,2018-08-27 02:30,27,76,76.1,75.97,75.98,206
,2018-08-27 03:00,27,76,76.01,75.86,75.89,547
,2018-08-27 03:30,27,75.88,75.96,75.79,75.89,582
,2018-08-27 04:00,27,75.86,75.95,75.76,75.78,589
,2018-08-27 04:30,27,75.8,75.8,75.65,75.74,510
,2018-08-27 05:00,27,75.76,75.86,75.76,75.81,349
,2018-08-27 05:30,27,75.8,75.84,75.68,75.68,189
,2018-08-27 06:00,27,75.68,75.91,75.68,75.91,163
,2018-08-27 06:30,27,75.93,76.12,75.9,76.07,353
,2018-08-27 07:00,27,76.09,76.29,76.08,76.23,672
,2018-08-27 07:30,27,76.19,76.23,76.15,76.23,470
,2018-08-27 08:00,27,76.21,76.38,76.07,76.36,651
,2018-08-27 08:30,27,76.37,76.4,76.25,76.35,817
,2018-08-27 09:00,27,76.35,76.4,76.1,76.28,1096
,2018-08-27 09:30,27,76.28,76.31,76.15,76.27,503
,2018-08-27 10:00,27,76.29,76.37,76.04,76.04,1266
,2018-08-27 10:30,27,76.05,76.2,75.95,76.19,984
,2018-08-27 11:00,27,76.16,76.24,76.07,76.16,1038
,2018-08-27 11:30,27,76.16,76.26,76.13,76.24,478
,2018-08-27 12:00,27,76.24,76.35,76.24,76.29,213
,2018-08-27 12:30,27,76.29,76.42,76.27,76.34,525
,2018-08-27 13:00,27,76.33,76.49,76.33,76.39,1297
,2018-08-27 13:30,27,76.4,76.45,76.37,76.44,504
,2018-08-27 14:00,27,76.42,76.49,76.42,76.48,156
,2018-08-27 14:30,27,76.47,76.55,76.46,76.54,129
,2018-08-27 15:00,27,76.55,76.56,76.53,76.54,51
,2018-08-27 15:30,27,76.53,76.55,76.5,76.54,85
,2018-08-27 16:00,27,76.5,76.5,76.5,76.5,1
,2018-08-27 16:30,27,76.49,76.49,76.49,76.49,3
,2018-08-27 19:00,28,76.63,76.73,76.56,76.69,125
,2018-08-27 19:30,28,76.7,76.73,76.68,76.68,5
,2018-08-27 20:00,28,76.65,76.65,76.58,76.58,125
,2018-08-27 20:30,28,76.58,76.59,76.55,76.56,15
,2018-08-27 21:00,28,76.57,76.59,76.53,76.56,24
,2018-08-27 21:30,28,76.54,76.54,76.42,76.42,156
,2018-08-27 22:00,28,76.42,76.46,76.36,76.36,199
,2018-08-27 22:30,28,76.34,76.41,76.34,76.4,29
,2018-08-27 23:00,28,76.4,76.41,76.39,76.4,10
,2018-08-27 23:30,28,76.38,76.4,76.38,76.39,38
,2018-08-28 00:00,28,76.38,76.38,76.36,76.36,27
,2018-08-28 00:30,28,76.37,76.39,76.36,76.36,23
,2018-08-28 01:00,28,76.36,76.37,76.3,76.32,126
,2018-08-28 01:30,28,76.29,76.44,76.22,76.43,360
,2018-08-28 02:00,28,76.43,76.49,76.37,76.43,316
,2018-08-28 02:30,28,76.43,76.53,76.36,76.51,656
,2018-08-28 03:00,28,76.51,76.76,76.45,76.62,1541
,2018-08-28 03:30,28,76.61,76.78,76.6,76.69,1280
,2018-08-28 04:00,28,76.71,76.84,76.71,76.84,1602
,2018-08-28 04:30,28,76.83,76.97,76.71,76.89,793
,2018-08-28 05:00,28,76.89,76.94,76.79,76.86,799
,2018-08-28 05:30,28,76.84,76.84,76.58,76.63,871
,2018-08-28 06:00,28,76.61,76.82,76.6,76.73,442
,2018-08-28 06:30,28,76.72,76.82,76.6,76.81,374
,2018-08-28 07:00,28,76.8,76.92,76.76,76.92,760
,2018-08-28 07:30,28,76.9,77.09,76.84,76.89,1390
,2018-08-28 08:00,28,76.88,77,76.79,76.94,1898
,2018-08-28 08:30,28,76.94,76.95,76.73,76.74,2016
,2018-08-28 09:00,28,76.74,76.79,76.47,76.49,2796
,2018-08-28 09:30,28,76.48,76.66,76.38,76.51,1948
,2018-08-28 10:00,28,76.52,76.72,76.33,76.7,2364
,2018-08-28 10:30,28,76.71,76.72,76.35,76.5,1535
,2018-08-28 11:00,28,76.49,76.56,76.02,76.13,2174
,2018-08-28 11:30,28,76.12,76.18,76,76.05,1939
,2018-08-28 12:00,28,76.06,76.16,76.02,76.07,730
,2018-08-28 12:30,28,76.06,76.25,75.95,76.2,858
,2018-08-28 13:00,28,76.2,76.26,76.04,76.18,2033
,2018-08-28 13:30,28,76.19,76.23,76.17,76.21,422
,2018-08-28 14:00,28,76.23,76.28,76.16,76.22,336
,2018-08-28 14:30,28,76.23,76.25,76.2,76.2,289
,2018-08-28 15:00,28,76.21,76.34,76.2,76.31,246
,2018-08-28 15:30,28,76.29,76.29,76.13,76.17,217
,2018-08-28 16:00,28,76.13,76.15,76.13,76.15,8
,2018-08-28 16:30,28,76.15,76.15,76.15,76.15,1
,2018-08-28 19:00,29,76.24,76.33,76.22,76.25,141
,2018-08-28 19:30,29,76.23,76.27,76.2,76.2,58
,2018-08-28 20:00,29,76.22,76.23,76.12,76.14,45
,2018-08-28 20:30,29,76.16,76.16,76.09,76.13,57
,2018-08-28 21:00,29,76.12,76.22,76.12,76.22,87
,2018-08-28 21:30,29,76.23,76.27,76.22,76.25,22
,2018-08-28 22:00,29,76.24,76.24,76.21,76.22,54
,2018-08-28 22:30,29,76.19,76.21,76.18,76.21,16
,2018-08-28 23:00,29,76.22,76.22,76.18,76.18,10
,2018-08-28 23:30,29,76.21,76.21,76.19,76.19,2
,2018-08-29 00:00,29,76.18,76.18,76.13,76.16,34
,2018-08-29 00:30,29,76.18,76.2,76.06,76.14,192
,2018-08-29 01:00,29,76.12,76.15,76.02,76.03,89
,2018-08-29 01:30,29,76.02,76.02,75.9,75.93,424
,2018-08-29 02:00,29,75.94,76.23,75.94,76.11,377
,2018-08-29 02:30,29,76.11,76.13,75.97,76.04,818
,2018-08-29 03:00,29,76.02,76.12,75.99,76.05,1092
,2018-08-29 03:30,29,76.03,76.24,76.03,76.22,917
,2018-08-29 04:00,29,76.2,76.4,76.16,76.38,963
,2018-08-29 04:30,29,76.38,76.39,76.25,76.32,372
,2018-08-29 05:00,29,76.34,76.39,76.28,76.3,392
,2018-08-29 05:30,29,76.31,76.42,76.29,76.37,514
,2018-08-29 06:00,29,76.38,76.48,76.31,76.46,574
,2018-08-29 06:30,29,76.45,76.61,76.42,76.59,935
,2018-08-29 07:00,29,76.59,76.69,76.5,76.67,1016
,2018-08-29 07:30,29,76.67,76.79,76.54,76.79,1592
,2018-08-29 08:00,29,76.78,76.82,76.58,76.64,1342
,2018-08-29 08:30,29,76.65,76.78,76.58,76.71,980
,2018-08-29 09:00,29,76.73,76.76,76.39,76.53,1374
,2018-08-29 09:30,29,76.55,76.98,76.35,76.45,6011
,2018-08-29 10:00,29,76.45,76.84,76.45,76.63,3455
,2018-08-29 10:30,29,76.64,76.89,76.6,76.88,2007
,2018-08-29 11:00,29,76.88,77.01,76.85,76.93,2315
,2018-08-29 11:30,29,76.94,77.09,76.83,77.05,1727
,2018-08-29 12:00,29,77.07,77.6,77.07,77.44,3819
,2018-08-29 12:30,29,77.44,77.48,77.31,77.44,1198
,2018-08-29 13:00,29,77.44,77.47,77.24,77.35,2054
,2018-08-29 13:30,29,77.35,77.41,77.34,77.37,732
,2018-08-29 14:00,29,77.38,77.47,77.35,77.47,198
,2018-08-29 14:30,29,77.47,77.57,77.47,77.57,158
,2018-08-29 15:00,29,77.56,77.62,77.54,77.57,161
,2018-08-29 15:30,29,77.57,77.59,77.54,77.57,70
,2018-08-29 16:00,29,77.5,77.5,77.5,77.5,1
,2018-08-29 16:30,29,77.57,77.57,77.56,77.56,2
,2018-08-29 19:00,30,77.57,77.57,77.44,77.45,86
,2018-08-29 19:30,30,77.46,77.49,77.41,77.49,26
,2018-08-29 20:00,30,77.48,77.52,77.4,77.44,99
,2018-08-29 20:30,30,77.44,77.45,77.39,77.45,31
,2018-08-29 21:00,30,77.48,77.48,77.38,77.38,59
,2018-08-29 21:30,30,77.4,77.46,77.37,77.41,78
,2018-08-29 22:00,30,77.4,77.47,77.39,77.4,59
,2018-08-29 22:30,30,77.38,77.44,77.38,77.44,26
,2018-08-29 23:00,30,77.46,77.51,77.46,77.47,46
,2018-08-29 23:30,30,77.49,77.53,77.46,77.5,104
,2018-08-30 00:00,30,77.49,77.49,77.46,77.46,5
,2018-08-30 00:30,30,77.44,77.48,77.37,77.46,217
,2018-08-30 01:00,30,77.45,77.53,77.45,77.51,131
,2018-08-30 01:30,30,77.47,77.59,77.47,77.59,389
,2018-08-30 02:00,30,77.61,77.7,77.5,77.53,450
,2018-08-30 02:30,30,77.53,77.65,77.48,77.6,785
,2018-08-30 03:00,30,77.6,77.7,77.47,77.52,1524
,2018-08-30 03:30,30,77.53,77.64,77.48,77.58,1851
,2018-08-30 04:00,30,77.6,77.6,77.43,77.47,531
,2018-08-30 04:30,30,77.48,77.6,77.43,77.56,555
,2018-08-30 05:00,30,77.56,77.66,77.55,77.58,635
,2018-08-30 05:30,30,77.58,77.91,77.58,77.88,1313
,2018-08-30 06:00,30,77.87,77.91,77.73,77.79,1109
,2018-08-30 06:30,30,77.79,78.04,77.79,77.97,1350
,2018-08-30 07:00,30,77.96,78.07,77.77,77.85,1122
,2018-08-30 07:30,30,77.86,77.88,77.71,77.8,814
,2018-08-30 08:00,30,77.82,77.92,77.67,77.81,1530
,2018-08-30 08:30,30,77.8,77.81,77.49,77.61,2092
,2018-08-30 09:00,30,77.6,77.78,77.56,77.62,1366
,2018-08-30 09:30,30,77.68,77.85,77.6,77.61,1575
,2018-08-30 10:00,30,77.61,77.71,77.4,77.53,3141
,2018-08-30 10:30,30,77.53,77.6,77.37,77.58,1835
,2018-08-30 11:00,30,77.59,77.64,77.53,77.57,740
,2018-08-30 11:30,30,77.58,77.71,77.53,77.61,814
,2018-08-30 12:00,30,77.64,77.85,77.64,77.74,703
,2018-08-30 12:30,30,77.75,78.11,77.75,77.99,1428
,2018-08-30 13:00,30,77.99,78.02,77.64,77.75,2514
,2018-08-30 13:30,30,77.75,77.82,77.68,77.75,811
,2018-08-30 14:00,30,77.74,77.74,77.53,77.53,302
,2018-08-30 14:30,30,77.54,77.63,77.5,77.5,398
,2018-08-30 15:00,30,77.52,77.67,77.52,77.64,95
,2018-08-30 15:30,30,77.64,77.65,77.54,77.54,106
,2018-08-30 16:00,30,77.59,77.63,77.59,77.63,5
,2018-08-30 16:30,30,77.54,77.54,77.52,77.52,2
,2018-08-30 19:00,31,77.57,77.61,77.5,77.51,91
,2018-08-30 19:30,31,77.56,77.61,77.56,77.59,29
,2018-08-30 20:00,31,77.58,77.7,77.58,77.62,303
,2018-08-30 20:30,31,77.61,77.77,77.6,77.7,40
,2018-08-30 21:00,31,77.7,77.74,77.7,77.7,12
,2018-08-30 21:30,31,77.72,77.76,77.72,77.74,68
,2018-08-30 22:00,31,77.74,77.77,77.74,77.77,47
,2018-08-30 22:30,31,77.75,77.79,77.71,77.79,40
,2018-08-30 23:00,31,77.77,77.82,77.77,77.81,28
,2018-08-30 23:30,31,77.8,77.83,77.8,77.83,32
,2018-08-31 00:00,31,77.83,77.85,77.78,77.78,18
,2018-08-31 00:30,31,77.79,77.87,77.79,77.84,152
,2018-08-31 01:00,31,77.83,77.85,77.74,77.74,88
,2018-08-31 01:30,31,77.7,77.74,77.67,77.72,96
,2018-08-31 02:00,31,77.7,77.85,77.62,77.64,306
,2018-08-31 02:30,31,77.65,77.67,77.5,77.55,570
,2018-08-31 03:00,31,77.55,77.63,77.41,77.43,1411
,2018-08-31 03:30,31,77.43,77.54,77.31,77.48,1834
,2018-08-31 04:00,31,77.5,77.56,77.36,77.36,749
,2018-08-31 04:30,31,77.35,77.4,77.13,77.19,1925
,2018-08-31 05:00,31,77.19,77.26,77.03,77.24,1290
,2018-08-31 05:30,31,77.25,77.42,77.22,77.39,687
,2018-08-31 06:00,31,77.38,77.46,77.29,77.29,426
,2018-08-31 06:30,31,77.27,77.65,77.24,77.63,1561
,2018-08-31 07:00,31,77.62,77.85,77.45,77.5,1697
,2018-08-31 07:30,31,77.45,77.61,77.4,77.59,992
,2018-08-31 08:00,31,77.59,77.73,77.34,77.66,2057
,2018-08-31 08:30,31,77.66,77.75,77.54,77.63,1367
,2018-08-31 09:00,31,77.62,77.79,77.49,77.77,2000
,2018-08-31 09:30,31,77.78,77.99,77.67,77.71,2411
,2018-08-31 10:00,31,77.71,77.8,77.47,77.77,2284
,2018-08-31 10:30,31,77.77,77.8,77.48,77.63,1613
,2018-08-31 11:00,31,77.62,77.66,77.41,77.57,883
,2018-08-31 11:30,31,77.58,77.66,77.52,77.66,576
,2018-08-31 12:00,31,77.66,77.66,77.33,77.34,869
,2018-08-31 12:30,31,77.34,77.55,77.31,77.53,912
,2018-08-31 13:00,31,77.53,77.71,77.23,77.47,2737
,2018-08-31 13:30,31,77.47,77.48,77.35,77.36,493
,2018-08-31 14:00,31,77.38,77.41,77.36,77.39,237
,2018-08-31 14:30,31,77.44,77.49,77.43,77.45,108
,2018-08-31 15:00,31,77.46,77.47,77.44,77.44,75
,2018-08-31 15:30,31,77.44,77.51,77.44,77.45,34
,2018-08-31 16:00,31,77.42,77.42,77.42,77.42,1
,2018-09-02 17:00,3,77.57,77.61,77.51,77.56,120
,2018-09-02 18:00,3,77.55,77.55,77.47,77.49,31
,2018-09-02 18:30,3,77.49,77.54,77.49,77.54,17
,2018-09-02 19:00,3,77.47,77.5,77.4,77.4,23
,2018-09-02 19:30,3,77.35,77.37,77.33,77.34,15
,2018-09-02 20:00,3,77.36,77.37,77.28,77.35,63
,2018-09-02 20:30,3,77.32,77.39,77.3,77.3,21
,2018-09-02 21:00,3,77.27,77.27,77.12,77.22,76
,2018-09-02 21:30,3,77.19,77.22,77.1,77.17,83
,2018-09-02 22:00,3,77.14,77.26,77.13,77.23,22
,2018-09-02 22:30,3,77.19,77.19,77.1,77.19,47
,2018-09-02 23:00,3,77.2,77.26,77.2,77.26,74
,2018-09-02 23:30,3,77.19,77.19,77.19,77.19,1
,2018-09-03 00:00,3,77.24,77.31,77.22,77.31,82
,2018-09-03 00:30,3,77.3,77.31,77.2,77.23,81
,2018-09-03 01:00,3,77.23,77.31,77.2,77.31,77
,2018-09-03 01:30,3,77.33,77.5,77.31,77.49,235
,2018-09-03 02:00,3,77.48,77.61,77.48,77.52,450
,2018-09-03 02:30,3,77.52,77.68,77.51,77.63,539
,2018-09-03 03:00,3,77.64,77.8,77.6,77.75,1537
,2018-09-03 03:30,3,77.74,77.92,77.73,77.82,1544
,2018-09-03 04:00,3,77.83,77.86,77.75,77.81,329
,2018-09-03 04:30,3,77.81,77.88,77.75,77.87,437
,2018-09-03 05:00,3,77.86,77.98,77.77,77.92,600
,2018-09-03 05:30,3,77.92,77.92,77.73,77.77,518
,2018-09-03 06:00,3,77.76,78.01,77.75,77.98,510
,2018-09-03 06:30,3,77.98,78.06,77.83,77.86,916
,2018-09-03 07:00,3,77.86,78.03,77.85,78,517
,2018-09-03 07:30,3,78,78.02,77.83,77.85,464
,2018-09-03 08:00,3,77.84,77.99,77.79,77.94,674
,2018-09-03 08:30,3,77.96,78.04,77.86,78,623
,2018-09-03 09:00,3,78.01,78.22,78,78.18,1935
,2018-09-03 09:30,3,78.18,78.21,77.97,78.06,1010
,2018-09-03 10:00,3,78.05,78.14,77.89,78.01,2616
,2018-09-03 10:30,3,78.01,78.05,77.82,77.97,954
,2018-09-03 11:00,3,77.97,78,77.87,77.93,607
,2018-09-03 11:30,3,77.96,77.98,77.87,77.94,708
,2018-09-03 12:00,3,77.94,77.94,77.72,77.77,287
,2018-09-03 19:00,4,77.99,77.99,77.8,77.8,202
,2018-09-03 19:30,4,77.86,77.88,77.86,77.88,8
,2018-09-03 20:00,4,77.89,77.89,77.81,77.83,12
,2018-09-03 20:30,4,77.8,77.87,77.8,77.86,25
,2018-09-03 21:00,4,77.83,77.84,77.83,77.84,4
,2018-09-03 21:30,4,77.84,77.85,77.8,77.84,29
,2018-09-03 22:00,4,77.81,77.85,77.8,77.83,73
,2018-09-03 22:30,4,77.83,77.83,77.81,77.83,35
,2018-09-03 23:00,4,77.82,77.84,77.82,77.84,33
,2018-09-03 23:30,4,77.84,77.84,77.8,77.84,53
,2018-09-04 00:00,4,77.83,77.91,77.83,77.91,28
,2018-09-04 00:30,4,77.9,77.95,77.79,77.8,475
,2018-09-04 01:00,4,77.81,77.86,77.75,77.81,464
,2018-09-04 01:30,4,77.82,77.98,77.8,77.98,507
,2018-09-04 02:00,4,77.98,78.11,77.94,78.09,409
,2018-09-04 02:30,4,78.07,78.4,78.06,78.36,1494
,2018-09-04 03:00,4,78.36,78.6,78.33,78.56,2837
,2018-09-04 03:30,4,78.55,78.97,78.46,78.94,3719
,2018-09-04 04:00,4,78.94,78.98,78.76,78.77,1084
,2018-09-04 04:30,4,78.78,78.99,78.7,78.88,1598
,2018-09-04 05:00,4,78.88,79.03,78.82,78.9,1572
,2018-09-04 05:30,4,78.9,79.39,78.89,79.16,3522
,2018-09-04 06:00,4,79.19,79.21,78.94,78.94,1012
,2018-09-04 06:30,4,78.93,79.15,78.93,79.01,510
,2018-09-04 07:00,4,79.05,79.12,78.9,79.04,1005
,2018-09-04 07:30,4,79.05,79.2,78.99,79.09,2033
,2018-09-04 08:00,4,79.09,79.11,78.52,78.54,3486
,2018-09-04 08:30,4,78.54,78.69,78.41,78.59,2995
,2018-09-04 09:00,4,78.59,78.64,78.23,78.32,2928
,2018-09-04 09:30,4,78.3,78.39,77.91,78.04,4318
,2018-09-04 10:00,4,78.03,78.06,77.55,78.05,7620
,2018-09-04 10:30,4,78.04,78.33,77.95,78.09,3583
,2018-09-04 11:00,4,78.08,78.15,77.87,77.98,1371
,2018-09-04 11:30,4,77.99,78.01,77.88,77.89,1244
,2018-09-04 12:00,4,77.9,78.23,77.89,78.19,1598
,2018-09-04 12:30,4,78.21,78.25,78.03,78.13,1140
,2018-09-04 13:00,4,78.14,78.19,77.86,77.86,3277
,2018-09-04 13:30,4,77.85,77.87,77.4,77.48,2298
,2018-09-04 14:00,4,77.45,77.46,77.16,77.3,939
,2018-09-04 14:30,4,77.31,77.45,77.28,77.45,328
,2018-09-04 15:00,4,77.45,77.55,77.43,77.55,222
,2018-09-04 15:30,4,77.53,77.55,77.5,77.53,102
,2018-09-04 16:00,4,77.53,77.64,77.53,77.64,12
,2018-09-04 19:00,5,77.64,77.64,77.55,77.57,184
,2018-09-04 19:30,5,77.58,77.74,77.55,77.72,113
,2018-09-04 20:00,5,77.73,77.8,77.71,77.74,122
,2018-09-04 20:30,5,77.76,77.8,77.73,77.77,48
,2018-09-04 21:00,5,77.7,77.77,77.69,77.76,114
,2018-09-04 21:30,5,77.77,77.77,77.63,77.65,119
,2018-09-04 22:00,5,77.65,77.69,77.59,77.63,166
,2018-09-04 22:30,5,77.64,77.68,77.64,77.68,14
,2018-09-04 23:00,5,77.68,77.68,77.59,77.59,22
,2018-09-04 23:30,5,77.54,77.57,77.53,77.54,33
,2018-09-05 00:00,5,77.54,77.62,77.53,77.59,37
,2018-09-05 00:30,5,77.57,77.62,77.47,77.51,67
,2018-09-05 01:00,5,77.51,77.51,77.2,77.23,305
,2018-09-05 01:30,5,77.23,77.34,77.18,77.26,809
,2018-09-05 02:00,5,77.24,77.4,77.24,77.27,1116
,2018-09-05 02:30,5,77.3,77.45,77.28,77.4,821
,2018-09-05 03:00,5,77.4,77.48,77.22,77.4,1332
,2018-09-05 03:30,5,77.4,77.51,77.28,77.37,1908
,2018-09-05 04:00,5,77.37,77.43,77.29,77.34,954
,2018-09-05 04:30,5,77.35,77.36,76.82,76.9,2719
,2018-09-05 05:00,5,76.9,77.1,76.88,77.02,1159
,2018-09-05 05:30,5,77.01,77.17,76.99,76.99,759
,2018-09-05 06:00,5,77,77.19,77,77.19,668
,2018-09-05 06:30,5,77.2,77.34,77.14,77.17,1110
,2018-09-05 07:00,5,77.18,77.22,77.04,77.17,878
,2018-09-05 07:30,5,77.17,77.27,77.08,77.22,1504
,2018-09-05 08:00,5,77.23,77.48,77.03,77.39,4124
,2018-09-05 08:30,5,77.38,77.65,77.32,77.47,2268
,2018-09-05 09:00,5,77.47,77.52,76.66,76.83,4145
,2018-09-05 09:30,5,76.83,77.17,76.74,77.03,3026
,2018-09-05 10:00,5,77.04,77.33,76.93,77.03,3120
,2018-09-05 10:30,5,77.03,77.08,76.84,77.06,2582
,2018-09-05 11:00,5,77.06,77.15,76.98,77.08,1356
,2018-09-05 11:30,5,77.08,77.18,77.02,77.05,1040
,2018-09-05 12:00,5,77.05,77.05,76.95,76.96,1003
,2018-09-05 12:30,5,76.96,76.96,76.81,76.94,913
,2018-09-05 13:00,5,76.94,76.99,76.82,76.89,3475
,2018-09-05 13:30,5,76.89,76.92,76.85,76.89,1044
,2018-09-05 14:00,5,76.88,76.93,76.88,76.89,630
,2018-09-05 14:30,5,76.9,76.94,76.88,76.91,295
,2018-09-05 15:00,5,76.92,76.99,76.91,76.91,110
,2018-09-05 15:30,5,76.94,77,76.69,76.72,361
,2018-09-05 16:00,5,76.77,76.77,76.68,76.68,12
,2018-09-05 16:30,5,76.73,76.74,76.73,76.74,10
,2018-09-05 19:00,6,76.65,76.67,76.51,76.63,379
,2018-09-05 19:30,6,76.64,76.69,76.64,76.69,28
,2018-09-05 20:00,6,76.75,76.81,76.72,76.72,165
,2018-09-05 20:30,6,76.82,76.84,76.72,76.75,53
,2018-09-05 21:00,6,76.75,76.77,76.71,76.71,50
,2018-09-05 21:30,6,76.69,76.75,76.68,76.72,87
,2018-09-05 22:00,6,76.73,76.77,76.72,76.77,87
,2018-09-05 22:30,6,76.77,76.89,76.77,76.88,159
,2018-09-05 23:00,6,76.84,76.86,76.83,76.85,11
,2018-09-05 23:30,6,76.84,76.88,76.83,76.84,60
,2018-09-06 00:00,6,76.83,76.84,76.8,76.8,45
,2018-09-06 00:30,6,76.81,76.83,76.71,76.83,89
,2018-09-06 01:00,6,76.77,76.83,76.73,76.83,161
,2018-09-06 01:30,6,76.84,76.99,76.81,76.94,179
,2018-09-06 02:00,6,76.94,76.94,76.72,76.79,438
,2018-09-06 02:30,6,76.78,76.84,76.7,76.76,751
,2018-09-06 03:00,6,76.76,77,76.76,76.95,1373
,2018-09-06 03:30,6,76.94,77.12,76.84,77.07,2625
,2018-09-06 04:00,6,77.07,77.3,77.05,77.29,1913
,2018-09-06 04:30,6,77.29,77.37,77.19,77.19,1501
,2018-09-06 05:00,6,77.19,77.39,77.18,77.28,863
,2018-09-06 05:30,6,77.26,77.28,77.1,77.12,692
,2018-09-06 06:00,6,77.12,77.21,77.07,77.18,589
,2018-09-06 06:30,6,77.19,77.24,77.09,77.09,774
,2018-09-06 07:00,6,77.09,77.2,77.07,77.13,632
,2018-09-06 07:30,6,77.14,77.29,77.12,77.2,898
,2018-09-06 08:00,6,77.22,77.32,77.09,77.15,2182
,2018-09-06 08:30,6,77.15,77.28,77.06,77.21,2010
,2018-09-06 09:00,6,77.2,77.31,77.12,77.23,1008
,2018-09-06 09:30,6,77.23,77.27,76.91,77.01,2618
,2018-09-06 10:00,6,77.01,77.33,75.94,76.01,12424
,2018-09-06 10:30,6,76.02,76.12,75.49,75.63,10969
,2018-09-06 11:00,6,75.6,75.74,75.46,75.47,2204
,2018-09-06 11:30,6,75.46,75.79,75.32,75.6,3236
,2018-09-06 12:00,6,75.61,75.93,75.56,75.85,3312
,2018-09-06 12:30,6,75.85,76.28,75.82,76.14,2949
,2018-09-06 13:00,6,76.16,76.35,75.96,76.22,4104
,2018-09-06 13:30,6,76.22,76.32,76.21,76.29,961
,2018-09-06 14:00,6,76.29,76.33,76.24,76.3,459
,2018-09-06 14:30,6,76.3,76.36,76.29,76.33,188
,2018-09-06 15:00,6,76.33,76.41,76.31,76.33,153
,2018-09-06 15:30,6,76.33,76.34,76.2,76.25,259
,2018-09-06 16:00,6,76.24,76.33,76.24,76.33,15
,2018-09-06 16:30,6,76.28,76.28,76.28,76.28,1
,2018-09-06 19:00,7,76.34,76.35,76.21,76.22,45
,2018-09-06 19:30,7,76.26,76.3,76.26,76.26,11
,2018-09-06 20:00,7,76.23,76.27,76.19,76.22,46
,2018-09-06 20:30,7,76.22,76.25,76.17,76.17,37
,2018-09-06 21:00,7,76.19,76.23,76.13,76.15,78
,2018-09-06 21:30,7,76.17,76.17,76.07,76.11,34
,2018-09-06 22:00,7,76.13,76.16,76.13,76.15,40
,2018-09-06 22:30,7,76.08,76.11,76.04,76.06,69
,2018-09-06 23:00,7,76.07,76.07,76.05,76.06,35
,2018-09-06 23:30,7,76.05,76.13,76.05,76.12,24
,2018-09-07 00:00,7,76.14,76.17,76.13,76.14,24
,2018-09-07 00:30,7,76.15,76.18,76.1,76.16,65
,2018-09-07 01:00,7,76.16,76.25,76.1,76.23,44
,2018-09-07 01:30,7,76.19,76.3,76.19,76.28,254
,2018-09-07 02:00,7,76.28,76.32,76.19,76.26,556
,2018-09-07 02:30,7,76.27,76.46,76.22,76.43,775
,2018-09-07 03:00,7,76.43,76.49,76.25,76.38,985
,2018-09-07 03:30,7,76.38,76.42,76.03,76.05,2460
,2018-09-07 04:00,7,76.05,76.28,75.95,76.24,1067
,2018-09-07 04:30,7,76.24,76.31,76.2,76.22,715
,2018-09-07 05:00,7,76.22,76.22,75.92,76.04,1162
,2018-09-07 05:30,7,76.04,76.34,76.04,76.3,944
,2018-09-07 06:00,7,76.29,76.42,76.29,76.41,738
,2018-09-07 06:30,7,76.4,76.51,76.34,76.45,685
,2018-09-07 07:00,7,76.46,76.58,76.34,76.44,1107
,2018-09-07 07:30,7,76.4,76.42,76.21,76.28,1242
,2018-09-07 08:00,7,76.27,76.28,75.74,75.78,3693
,2018-09-07 08:30,7,75.78,76.02,75.55,75.93,2767
,2018-09-07 09:00,7,75.93,76,75.7,75.8,1625
,2018-09-07 09:30,7,75.75,75.91,75.58,75.64,3942
,2018-09-07 10:00,7,75.65,76.07,75.64,76.06,1916
,2018-09-07 10:30,7,76.04,76.31,76,76.06,2947
,2018-09-07 11:00,7,76.07,76.14,75.71,75.84,1158
,2018-09-07 11:30,7,75.83,76.05,75.79,76.01,824
,2018-09-07 12:00,7,76,76.24,75.97,76.24,1946
,2018-09-07 12:30,7,76.23,76.45,76.21,76.3,1458
,2018-09-07 13:00,7,76.3,76.51,76.23,76.47,2856
,2018-09-07 13:30,7,76.47,76.63,76.4,76.57,895
,2018-09-07 14:00,7,76.57,76.6,76.49,76.58,332
,2018-09-07 14:30,7,76.57,76.7,76.55,76.65,403
,2018-09-07 15:00,7,76.65,76.7,76.65,76.66,109
,2018-09-07 15:30,7,76.65,76.71,76.58,76.67,94
,2018-09-07 16:00,7,76.61,76.61,76.61,76.61,1
,2018-09-09 17:00,10,76.66,76.87,76.66,76.85,88
,2018-09-09 17:30,10,76.86,76.92,76.86,76.88,29
,2018-09-09 18:00,10,76.88,76.92,76.84,76.92,20
,2018-09-09 18:30,10,76.9,76.91,76.82,76.86,42
,2018-09-09 19:00,10,76.86,76.92,76.74,76.74,94
,2018-09-09 19:30,10,76.72,76.9,76.71,76.89,89
,2018-09-09 20:00,10,76.89,76.89,76.74,76.8,273
,2018-09-09 20:30,10,76.86,76.88,76.76,76.83,83
,2018-09-09 21:00,10,76.84,76.95,76.84,76.91,214
,2018-09-09 21:30,10,76.91,77.1,76.9,77.01,233
,2018-09-09 22:00,10,76.99,76.99,76.92,76.98,75
,2018-09-09 22:30,10,76.96,76.99,76.92,76.94,32
,2018-09-09 23:00,10,76.91,76.93,76.88,76.91,63
,2018-09-09 23:30,10,76.93,76.93,76.89,76.93,72
,2018-09-10 00:00,10,76.91,76.92,76.82,76.83,87
,2018-09-10 00:30,10,76.83,76.91,76.77,76.91,224
,2018-09-10 01:00,10,76.91,77.08,76.91,77.07,157
,2018-09-10 01:30,10,77.07,77.18,77.05,77.14,228
,2018-09-10 02:00,10,77.15,77.24,77.08,77.21,786
,2018-09-10 02:30,10,77.19,77.37,77.14,77.28,781
,2018-09-10 03:00,10,77.29,77.4,77.24,77.39,1392
,2018-09-10 03:30,10,77.39,77.55,77.34,77.53,1475
,2018-09-10 04:00,10,77.5,77.55,77.3,77.31,1246
,2018-09-10 04:30,10,77.31,77.31,77.04,77.09,1094
,2018-09-10 05:00,10,77.07,77.07,76.86,76.9,1173
,2018-09-10 05:30,10,76.9,77.12,76.89,77.05,1113
,2018-09-10 06:00,10,77.01,77.2,76.99,77.08,712
,2018-09-10 06:30,10,77.08,77.08,76.7,76.75,1156
,2018-09-10 07:00,10,76.74,76.92,76.74,76.88,870
,2018-09-10 07:30,10,76.87,77.11,76.86,76.99,1183
,2018-09-10 08:00,10,76.99,77.31,76.95,77.3,1682
,2018-09-10 08:30,10,77.31,77.47,77.14,77.34,2281
,2018-09-10 09:00,10,77.36,77.5,77.24,77.38,1331
,2018-09-10 09:30,10,77.38,77.4,76.71,76.88,4679
,2018-09-10 10:00,10,76.88,77.16,76.8,76.99,2723
,2018-09-10 10:30,10,76.99,77.24,76.53,76.64,2776
,2018-09-10 11:00,10,76.64,76.82,76.58,76.75,1639
,2018-09-10 11:30,10,76.77,76.83,76.57,76.73,1151
,2018-09-10 12:00,10,76.73,76.96,76.72,76.92,1391
,2018-09-10 12:30,10,76.92,76.97,76.81,76.86,1444
,2018-09-10 13:00,10,76.86,76.99,76.78,76.96,3711
,2018-09-10 13:30,10,76.96,77.02,76.92,76.94,1128
,2018-09-10 14:00,10,76.94,76.97,76.9,76.9,325
,2018-09-10 14:30,10,76.91,76.94,76.89,76.93,305
,2018-09-10 15:00,10,76.93,77,76.92,76.96,86
,2018-09-10 15:30,10,76.97,76.97,76.9,76.93,101
,2018-09-10 16:30,10,76.9,76.9,76.81,76.81,7
,2018-09-10 19:00,11,76.89,76.99,76.89,76.96,92
,2018-09-10 19:30,11,76.95,77.05,76.94,77.02,36
,2018-09-10 20:00,11,76.98,77.09,76.97,77.03,37
,2018-09-10 20:30,11,77.05,77.05,76.99,76.99,13
,2018-09-10 21:00,11,77.01,77.09,76.98,77.09,98
,2018-09-10 21:30,11,77.09,77.1,77,77.06,30
,2018-09-10 22:00,11,77.05,77.08,76.98,77.07,72
,2018-09-10 22:30,11,77.05,77.08,77.05,77.06,16
,2018-09-10 23:00,11,77.04,77.09,77.04,77.06,34
,2018-09-10 23:30,11,77.06,77.08,77.04,77.07,29
,2018-09-11 00:00,11,77.07,77.13,77.06,77.12,267
,2018-09-11 00:30,11,77.11,77.16,77.11,77.14,43
,2018-09-11 01:00,11,77.15,77.3,77.15,77.3,251
,2018-09-11 01:30,11,77.29,77.36,77.29,77.34,549
,2018-09-11 02:00,11,77.34,77.5,77.25,77.43,1124
,2018-09-11 02:30,11,77.43,77.53,77.33,77.37,1051
,2018-09-11 03:00,11,77.39,77.67,77.35,77.65,2233
,2018-09-11 03:30,11,77.64,77.7,77.53,77.65,2938
,2018-09-11 04:00,11,77.65,77.69,77.47,77.52,1148
,2018-09-11 04:30,11,77.51,77.55,77.33,77.46,670
,2018-09-11 05:00,11,77.46,77.54,77.4,77.51,571
,2018-09-11 05:30,11,77.49,77.58,77.44,77.56,756
,2018-09-11 06:00,11,77.55,77.64,77.49,77.55,1264
,2018-09-11 06:30,11,77.56,77.58,77.41,77.49,1076
,2018-09-11 07:00,11,77.5,77.5,77.33,77.43,840
,2018-09-11 07:30,11,77.43,77.48,77.24,77.26,1291
,2018-09-11 08:00,11,77.27,77.42,77.14,77.4,2375
,2018-09-11 08:30,11,77.41,77.5,77.27,77.35,2294
,2018-09-11 09:00,11,77.35,77.96,77.35,77.92,4577
,2018-09-11 09:30,11,77.93,78.19,77.8,78.08,4192
,2018-09-11 10:00,11,78.08,78.33,78.04,78.11,5155
,2018-09-11 10:30,11,78.13,78.3,78.04,78.3,3729
,2018-09-11 11:00,11,78.31,78.43,78.27,78.39,2622
,2018-09-11 11:30,11,78.4,78.43,78.26,78.37,1433
,2018-09-11 12:00,11,78.37,78.6,78.37,78.53,1950
,2018-09-11 12:30,11,78.52,78.7,78.52,78.65,2058
,2018-09-11 13:00,11,78.65,78.76,78.43,78.59,3776
,2018-09-11 13:30,11,78.6,78.69,78.55,78.63,993
,2018-09-11 14:00,11,78.63,78.74,78.61,78.64,389
,2018-09-11 14:30,11,78.62,78.68,78.61,78.68,170
,2018-09-11 15:00,11,78.67,78.72,78.6,78.72,276
,2018-09-11 15:30,11,78.75,79.03,78.74,78.92,1143
,2018-09-11 16:00,11,78.94,78.94,78.86,78.86,15
,2018-09-11 16:30,11,78.91,78.98,78.91,78.98,23
,2018-09-11 19:00,12,78.94,78.94,78.78,78.78,121
,2018-09-11 19:30,12,78.78,78.81,78.76,78.81,149
,2018-09-11 20:00,12,78.81,78.84,78.75,78.76,315
,2018-09-11 20:30,12,78.77,78.82,78.76,78.79,238
,2018-09-11 21:00,12,78.8,78.93,78.8,78.93,251
,2018-09-11 21:30,12,78.94,79.14,78.94,79.14,502
,2018-09-11 22:00,12,79.12,79.15,78.8,78.86,339
,2018-09-11 22:30,12,78.85,78.89,78.81,78.88,108
,2018-09-11 23:00,12,78.89,78.89,78.84,78.84,23
,2018-09-11 23:30,12,78.85,78.87,78.8,78.82,69
,2018-09-12 00:00,12,78.82,78.85,78.8,78.84,46
,2018-09-12 00:30,12,78.85,78.99,78.85,78.98,136
,2018-09-12 01:00,12,78.98,79.01,78.88,78.95,444
,2018-09-12 01:30,12,78.97,78.98,78.79,78.79,596
,2018-09-12 02:00,12,78.79,78.88,78.69,78.75,1102
,2018-09-12 02:30,12,78.75,78.9,78.63,78.87,1129
,2018-09-12 03:00,12,78.87,78.89,78.69,78.87,1503
,2018-09-12 03:30,12,78.87,78.87,78.46,78.5,3986
,2018-09-12 04:00,12,78.5,78.54,78.27,78.33,2025
,2018-09-12 04:30,12,78.32,78.63,78.3,78.63,1110
,2018-09-12 05:00,12,78.62,78.76,78.52,78.65,2026
,2018-09-12 05:30,12,78.64,78.74,78.57,78.71,562
,2018-09-12 06:00,12,78.72,78.85,78.68,78.82,756
,2018-09-12 06:30,12,78.82,78.9,78.76,78.82,803
,2018-09-12 07:00,12,78.84,78.89,78.75,78.81,615
,2018-09-12 07:30,12,78.82,78.99,78.82,78.9,1241
,2018-09-12 08:00,12,78.9,79.09,78.85,78.94,2796
,2018-09-12 08:30,12,78.95,79.05,78.86,78.96,2352
,2018-09-12 09:00,12,78.96,79.29,78.92,79.05,7340
,2018-09-12 09:30,12,79.07,79.63,78.78,79.57,14226
,2018-09-12 10:00,12,79.57,79.58,79.04,79.34,8115
,2018-09-12 10:30,12,79.33,79.36,79.03,79.16,2582
,2018-09-12 11:00,12,79.17,79.31,78.91,79.31,4124
,2018-09-12 11:30,12,79.32,79.33,79.01,79.19,2723
,2018-09-12 12:00,12,79.2,79.42,79.18,79.36,2218
,2018-09-12 12:30,12,79.37,79.53,79.25,79.3,2419
,2018-09-12 13:00,12,79.31,79.37,79.13,79.33,4749
,2018-09-12 13:30,12,79.33,79.33,79.12,79.18,1405
,2018-09-12 14:00,12,79.19,79.24,79.13,79.19,278
,2018-09-12 14:30,12,79.19,79.25,79.13,79.23,355
,2018-09-12 15:00,12,79.21,79.3,79.21,79.3,172
,2018-09-12 15:30,12,79.3,79.3,79.25,79.29,84
,2018-09-12 16:00,12,79.29,79.29,79.29,79.29,1
,2018-09-12 19:00,13,79.23,79.28,79.19,79.19,113
,2018-09-12 19:30,13,79.21,79.21,79.11,79.14,44
,2018-09-12 20:00,13,79.13,79.13,78.87,78.9,351
,2018-09-12 20:30,13,78.92,78.97,78.81,78.95,375
,2018-09-12 21:00,13,78.95,78.99,78.9,78.96,172
,2018-09-12 21:30,13,78.94,78.94,78.83,78.9,146
,2018-09-12 22:00,13,78.85,78.91,78.82,78.86,143
,2018-09-12 22:30,13,78.88,78.92,78.87,78.89,45
,2018-09-12 23:00,13,78.87,78.89,78.85,78.87,20
,2018-09-12 23:30,13,78.88,78.89,78.87,78.88,43
,2018-09-13 00:00,13,78.85,78.87,78.82,78.85,42
,2018-09-13 00:30,13,78.85,78.91,78.83,78.89,100
,2018-09-13 01:00,13,78.9,78.94,78.86,78.92,181
,2018-09-13 01:30,13,78.91,78.98,78.87,78.97,228
,2018-09-13 02:00,13,78.98,79.03,78.84,79,614
,2018-09-13 02:30,13,79,79.11,78.99,79.06,794
,2018-09-13 03:00,13,79.06,79.12,78.53,78.59,3866
,2018-09-13 03:30,13,78.6,78.72,78.41,78.57,4703
,2018-09-13 04:00,13,78.57,78.76,78.55,78.7,1345
,2018-09-13 04:30,13,78.71,78.76,78.56,78.66,1833
,2018-09-13 05:00,13,78.64,78.8,78.61,78.76,867
,2018-09-13 05:30,13,78.74,78.8,78.61,78.73,1187
,2018-09-13 06:00,13,78.73,78.84,78.65,78.74,684
,2018-09-13 06:30,13,78.74,78.89,78.61,78.68,1151
,2018-09-13 07:00,13,78.68,78.81,78.58,78.71,1275
,2018-09-13 07:30,13,78.72,78.83,78.6,78.78,1533
,2018-09-13 08:00,13,78.78,78.87,78.58,78.69,2848
,2018-09-13 08:30,13,78.68,78.74,78.49,78.65,2808
,2018-09-13 09:00,13,78.64,78.9,77.55,77.64,8854
,2018-09-13 09:30,13,77.65,77.96,77.58,77.84,5003
,2018-09-13 10:00,13,77.84,78.22,77.66,77.76,7471
,2018-09-13 10:30,13,77.76,77.94,77.67,77.78,3824
,2018-09-13 11:00,13,77.77,78.04,77.75,77.99,1944
,2018-09-13 11:30,13,78.01,78.04,77.82,77.85,1582
,2018-09-13 12:00,13,77.85,77.95,77.79,77.92,1292
,2018-09-13 12:30,13,77.92,78.01,77.61,77.61,1521
,2018-09-13 13:00,13,77.61,77.83,77.44,77.8,5628
,2018-09-13 13:30,13,77.8,78.05,77.8,77.95,1603
,2018-09-13 14:00,13,77.96,77.99,77.88,77.89,431
,2018-09-13 14:30,13,77.89,77.93,77.83,77.91,196
,2018-09-13 15:00,13,77.92,77.94,77.86,77.86,50
,2018-09-13 15:30,13,77.84,77.99,77.83,77.97,145
,2018-09-13 16:30,13,77.95,78.02,77.94,78.02,15
,2018-09-13 19:00,14,78.02,78.07,77.99,77.99,71
,2018-09-13 19:30,14,77.97,78,77.97,78,6
,2018-09-13 20:00,14,78,78.01,77.94,77.95,31
,2018-09-13 20:30,14,77.92,77.96,77.89,77.91,43
,2018-09-13 21:00,14,77.94,78.01,77.94,77.99,109
,2018-09-13 21:30,14,77.98,77.99,77.9,77.9,94
,2018-09-13 22:00,14,77.88,77.88,77.73,77.78,375
,2018-09-13 22:30,14,77.78,77.85,77.78,77.84,29
,2018-09-13 23:00,14,77.82,77.85,77.82,77.85,22
,2018-09-13 23:30,14,77.85,77.93,77.85,77.93,25
,2018-09-14 00:00,14,77.92,77.92,77.88,77.88,62
,2018-09-14 00:30,14,77.87,77.87,77.75,77.75,269
,2018-09-14 01:00,14,77.76,77.81,77.67,77.73,435
,2018-09-14 01:30,14,77.75,77.91,77.68,77.91,235
,2018-09-14 02:00,14,77.9,78.04,77.86,77.96,696
,2018-09-14 02:30,14,77.94,78.13,77.9,78.08,1000
,2018-09-14 03:00,14,78.1,78.15,77.84,78.01,2016
,2018-09-14 03:30,14,78.01,78.01,77.69,77.77,2490
,2018-09-14 04:00,14,77.76,77.83,77.64,77.81,905
,2018-09-14 04:30,14,77.84,77.93,77.79,77.87,719
,2018-09-14 05:00,14,77.86,77.9,77.73,77.83,792
,2018-09-14 05:30,14,77.83,78,77.76,77.99,588
,2018-09-14 06:00,14,77.99,78,77.77,77.78,485
,2018-09-14 06:30,14,77.77,77.85,77.7,77.84,865
,2018-09-14 07:00,14,77.84,77.89,77.78,77.86,912
,2018-09-14 07:30,14,77.84,77.91,77.75,77.8,1554
,2018-09-14 08:00,14,77.8,77.91,77.51,77.73,5256
,2018-09-14 08:30,14,77.74,77.77,77.65,77.68,1932
,2018-09-14 09:00,14,77.68,77.68,77.07,77.25,6506
,2018-09-14 09:30,14,77.26,77.32,76.92,77.2,4114
,2018-09-14 10:00,14,77.2,77.69,77.2,77.64,5281
,2018-09-14 10:30,14,77.64,78.45,77.56,78.15,6306
,2018-09-14 11:00,14,78.16,78.25,77.86,78,674
,2018-09-14 11:30,14,78,78,77.74,77.84,83
,2018-09-14 12:00,14,77.8,77.87,77.77,77.82,42
,2018-09-14 12:30,14,77.71,77.71,77.47,77.5,91
,2018-09-14 13:00,14,77.63,77.72,77.44,77.63,3444
,2018-09-14 13:30,14,77.64,77.65,77.52,77.6,1588
,2018-09-14 14:00,14,77.62,77.68,77.61,77.61,473
,2018-09-14 14:30,14,77.61,77.64,77.56,77.64,180
,2018-09-14 15:00,14,77.63,77.64,77.59,77.63,85
,2018-09-14 15:30,14,77.62,77.68,77.59,77.59,97
,2018-09-14 16:00,14,77.7,77.7,77.66,77.66,10
,2018-09-14 16:30,14,77.64,77.64,77.61,77.62,24
,2018-09-16 17:00,17,77.61,77.7,77.49,77.49,173
,2018-09-16 17:30,17,77.51,77.56,77.5,77.5,10
,2018-09-16 18:00,17,77.5,77.51,77.49,77.51,25
,2018-09-16 18:30,17,77.5,77.5,77.49,77.49,9
,2018-09-16 19:00,17,77.46,77.56,77.43,77.46,40
,2018-09-16 19:30,17,77.47,77.55,77.47,77.52,21
,2018-09-16 20:00,17,77.54,77.58,77.39,77.47,260
,2018-09-16 20:30,17,77.44,77.66,77.42,77.65,182
,2018-09-16 21:00,17,77.65,77.65,77.53,77.6,142
,2018-09-16 21:30,17,77.62,77.67,77.59,77.63,73
,2018-09-16 22:00,17,77.68,77.68,77.54,77.54,21
,2018-09-16 22:30,17,77.53,77.53,77.5,77.52,18
,2018-09-16 23:00,17,77.53,77.53,77.53,77.53,3
,2018-09-16 23:30,17,77.53,77.53,77.5,77.51,34
,2018-09-17 00:00,17,77.52,77.52,77.48,77.51,14
,2018-09-17 00:30,17,77.5,77.57,77.5,77.52,31
,2018-09-17 01:00,17,77.62,77.74,77.55,77.69,190
,2018-09-17 01:30,17,77.69,77.75,77.67,77.73,362
,2018-09-17 02:00,17,77.73,77.87,77.71,77.83,438
,2018-09-17 02:30,17,77.87,77.94,77.78,77.88,402
,2018-09-17 03:00,17,77.9,78.09,77.66,78.06,2149
,2018-09-17 03:30,17,78.07,78.15,78.01,78.04,3011
,2018-09-17 04:00,17,78.04,78.07,77.89,78.04,1942
,2018-09-17 04:30,17,78.03,78.24,78.02,78.17,1470
,2018-09-17 05:00,17,78.17,78.33,78.12,78.21,1026
,2018-09-17 05:30,17,78.23,78.23,78.03,78.03,1025
,2018-09-17 06:00,17,78.05,78.27,78.02,78.25,1056
,2018-09-17 06:30,17,78.24,78.27,78.03,78.11,873
,2018-09-17 07:00,17,78.12,78.18,77.98,78.06,775
,2018-09-17 07:30,17,78.09,78.32,78.06,78.3,1544
,2018-09-17 08:00,17,78.31,78.33,78.01,78.2,2524
,2018-09-17 08:30,17,78.21,78.41,78.15,78.27,2358
,2018-09-17 09:00,17,78.27,78.4,78.18,78.26,3018
,2018-09-17 09:30,17,78.25,78.3,77.8,77.81,2215
,2018-09-17 10:00,17,77.81,77.96,77.66,77.85,2970
,2018-09-17 10:30,17,77.85,77.94,77.52,77.62,3124
,2018-09-17 11:00,17,77.63,77.66,77.49,77.52,2030
,2018-09-17 11:30,17,77.52,77.52,77.28,77.32,2285
,2018-09-17 12:00,17,77.32,77.5,77.3,77.46,826
,2018-09-17 12:30,17,77.47,77.73,77.46,77.72,928
,2018-09-17 13:00,17,77.72,77.74,77.47,77.52,1888
,2018-09-17 13:30,17,77.52,77.54,77.4,77.42,907
,2018-09-17 14:00,17,77.42,77.47,77.4,77.43,489
,2018-09-17 14:30,17,77.42,77.45,77.38,77.44,246
,2018-09-17 15:00,17,77.47,77.48,77.44,77.44,36
,2018-09-17 15:30,17,77.44,77.46,77.41,77.42,86
,2018-09-17 16:00,17,77.43,77.59,77.4,77.57,124
,2018-09-17 16:30,17,77.42,77.53,77.42,77.53,9
,2018-09-17 19:00,18,77.33,77.33,77.22,77.26,241
,2018-09-17 19:30,18,77.3,77.32,77.27,77.28,31
,2018-09-17 20:00,18,77.29,77.29,77.2,77.21,171
,2018-09-17 20:30,18,77.22,77.35,77.21,77.26,305
,2018-09-17 21:00,18,77.26,77.28,77.17,77.17,207
,2018-09-17 21:30,18,77.18,77.2,77.01,77.06,516
,2018-09-17 22:00,18,77.09,77.21,77.08,77.15,430
,2018-09-17 22:30,18,77.14,77.17,77.08,77.15,66
,2018-09-17 23:00,18,77.15,77.19,77.14,77.19,7
,2018-09-17 23:30,18,77.19,77.19,77.11,77.11,54
,2018-09-18 00:00,18,77.14,77.15,77.09,77.1,90
,2018-09-18 00:30,18,77.12,77.18,77.12,77.16,42
,2018-09-18 01:00,18,77.17,77.25,77.13,77.23,297
,2018-09-18 01:30,18,77.22,77.38,77.22,77.33,610
,2018-09-18 02:00,18,77.33,77.33,77.13,77.26,672
,2018-09-18 02:30,18,77.24,77.34,77.04,77.1,1303
,2018-09-18 03:00,18,77.1,77.35,77.04,77.35,2126
,2018-09-18 03:30,18,77.34,77.47,77.22,77.4,2707
,2018-09-18 04:00,18,77.4,78.82,77.4,78.53,10322
,2018-09-18 04:30,18,78.53,78.87,78.53,78.74,2280
,2018-09-18 05:00,18,78.74,78.83,78.43,78.46,1825
,2018-09-18 05:30,18,78.47,78.57,78.4,78.52,1124
,2018-09-18 06:00,18,78.52,78.75,78.48,78.55,2145
,2018-09-18 06:30,18,78.55,78.55,78.41,78.5,782
,2018-09-18 07:00,18,78.5,78.68,78.48,78.62,1075
,2018-09-18 07:30,18,78.63,78.73,78.56,78.58,1633
,2018-09-18 08:00,18,78.57,78.67,78.19,78.57,4846
,2018-09-18 08:30,18,78.58,79.21,78.53,79.06,5454
,2018-09-18 09:00,18,79.05,79.12,78.72,78.87,4997
,2018-09-18 09:30,18,78.87,78.9,78.5,78.72,4331
,2018-09-18 10:00,18,78.72,78.72,78.12,78.41,5063
,2018-09-18 10:30,18,78.41,78.49,78.26,78.45,2179
,2018-09-18 11:00,18,78.45,78.57,78.25,78.33,2652
,2018-09-18 11:30,18,78.33,78.48,78.33,78.47,1214
,2018-09-18 12:00,18,78.46,78.5,78.27,78.27,799
,2018-09-18 12:30,18,78.28,78.4,78.02,78.26,1434
,2018-09-18 13:00,18,78.27,78.6,78.2,78.59,2299
,2018-09-18 13:30,18,78.59,78.61,78.49,78.51,914
,2018-09-18 14:00,18,78.5,78.56,78.45,78.52,825
,2018-09-18 14:30,18,78.52,78.54,78.48,78.49,272
,2018-09-18 15:00,18,78.5,78.64,78.5,78.51,243
,2018-09-18 15:30,18,78.57,78.6,78.18,78.36,555
,2018-09-18 16:00,18,78.42,78.42,78.39,78.39,2
,2018-09-18 19:00,19,78.53,78.53,78.3,78.32,274
,2018-09-18 19:30,19,78.33,78.35,78.3,78.31,18
,2018-09-18 20:00,19,78.31,78.34,78.26,78.34,195
,2018-09-18 20:30,19,78.32,78.34,78.3,78.3,77
,2018-09-18 21:00,19,78.32,78.5,78.31,78.5,239
,2018-09-18 21:30,19,78.52,78.54,78.49,78.53,92
,2018-09-18 22:00,19,78.49,78.55,78.45,78.51,91
,2018-09-18 22:30,19,78.48,78.5,78.42,78.43,43
,2018-09-18 23:00,19,78.41,78.52,78.41,78.51,183
,2018-09-18 23:30,19,78.51,78.51,78.46,78.5,12
,2018-09-19 00:00,19,78.52,78.53,78.47,78.51,94
,2018-09-19 00:30,19,78.56,78.59,78.55,78.55,212
,2018-09-19 01:00,19,78.55,78.58,78.48,78.58,464
,2018-09-19 01:30,19,78.59,78.74,78.58,78.63,513
,2018-09-19 02:00,19,78.62,78.84,78.6,78.77,344
,2018-09-19 02:30,19,78.76,78.76,78.52,78.53,636
,2018-09-19 03:00,19,78.54,78.7,78.44,78.67,1774
,2018-09-19 03:30,19,78.67,78.71,78.46,78.48,2608
,2018-09-19 04:00,19,78.49,78.49,78.29,78.42,1115
,2018-09-19 04:30,19,78.41,78.54,78.24,78.5,2953
,2018-09-19 05:00,19,78.51,78.51,78.26,78.29,547
,2018-09-19 05:30,19,78.28,78.56,78.28,78.38,839
,2018-09-19 06:00,19,78.38,78.45,78.3,78.31,908
,2018-09-19 06:30,19,78.32,78.45,78.29,78.43,630
,2018-09-19 07:00,19,78.43,78.47,78.08,78.12,923
,2018-09-19 07:30,19,78.1,78.14,77.97,78.06,1785
,2018-09-19 08:00,19,78.07,78.28,78.01,78.28,2112
,2018-09-19 08:30,19,78.26,78.4,78.21,78.28,2245
,2018-09-19 09:00,19,78.28,78.63,78.23,78.47,2699
,2018-09-19 09:30,19,78.47,78.84,78.26,78.67,6141
,2018-09-19 10:00,19,78.67,78.92,78.57,78.73,4948
,2018-09-19 10:30,19,78.7,78.84,78.58,78.6,3388
,2018-09-19 11:00,19,78.62,78.64,78.43,78.54,1901
,2018-09-19 11:30,19,78.55,78.8,78.55,78.72,1816
,2018-09-19 12:00,19,78.71,78.83,78.64,78.71,1640
,2018-09-19 12:30,19,78.72,78.92,78.72,78.88,1653
,2018-09-19 13:00,19,78.89,79,78.79,78.83,4107
,2018-09-19 13:30,19,78.83,78.85,78.76,78.78,795
,2018-09-19 14:00,19,78.78,78.79,78.72,78.73,551
,2018-09-19 14:30,19,78.73,78.77,78.69,78.72,384
,2018-09-19 15:00,19,78.73,78.75,78.71,78.73,253
,2018-09-19 15:30,19,78.75,78.94,78.74,78.89,151
,2018-09-19 16:00,19,78.87,78.91,78.81,78.87,33
,2018-09-19 16:30,19,78.84,78.85,78.82,78.85,26
,2018-09-19 19:00,20,78.97,78.97,78.83,78.89,206
,2018-09-19 19:30,20,78.88,78.88,78.83,78.88,57
,2018-09-19 20:00,20,78.89,79.15,78.89,79.09,623
,2018-09-19 20:30,20,79.09,79.15,79.05,79.15,88
,2018-09-19 21:00,20,79.13,79.14,79.05,79.11,435
,2018-09-19 21:30,20,79.1,79.16,79.08,79.12,456
,2018-09-19 22:00,20,79.14,79.19,79.14,79.15,334
,2018-09-19 22:30,20,79.16,79.22,79.16,79.2,75
,2018-09-19 23:00,20,79.2,79.21,79.18,79.2,54
,2018-09-19 23:30,20,79.19,79.2,79.13,79.14,150
,2018-09-20 00:00,20,79.15,79.18,79.14,79.17,90
,2018-09-20 00:30,20,79.15,79.26,79.15,79.21,261
,2018-09-20 01:00,20,79.2,79.21,79.12,79.14,314
,2018-09-20 01:30,20,79.16,79.33,79.16,79.19,762
,2018-09-20 02:00,20,79.19,79.24,79.12,79.12,1299
,2018-09-20 02:30,20,79.12,79.28,79.06,79.19,2131
,2018-09-20 03:00,20,79.17,79.18,78.94,79.17,3776
,2018-09-20 03:30,20,79.16,79.22,78.93,78.96,5184
,2018-09-20 04:00,20,78.94,79.05,78.85,78.9,3135
,2018-09-20 04:30,20,78.9,79.12,78.89,79.11,1446
,2018-09-20 05:00,20,79.12,79.14,79,79.02,1653
,2018-09-20 05:30,20,79.03,79.28,79.01,79.24,2278
,2018-09-20 06:00,20,79.24,79.31,78.8,78.88,3997
,2018-09-20 06:30,20,78.88,78.91,78.34,78.34,4234
,2018-09-20 07:00,20,78.34,78.64,78.32,78.62,4007
,2018-09-20 07:30,20,78.62,78.71,78.4,78.64,3992
,2018-09-20 08:00,20,78.65,78.99,78.56,78.89,4411
,2018-09-20 08:30,20,78.88,78.97,78.34,78.58,3820
,2018-09-20 09:00,20,78.59,78.63,78.32,78.39,3110
,2018-09-20 09:30,20,78.37,78.45,78.07,78.29,4821
,2018-09-20 10:00,20,78.3,78.5,78.23,78.39,4334
,2018-09-20 10:30,20,78.38,78.5,78.18,78.3,2955
,2018-09-20 11:00,20,78.3,78.36,78.21,78.23,1520
,2018-09-20 11:30,20,78.24,78.38,78.22,78.26,1192
,2018-09-20 12:00,20,78.26,78.4,78.18,78.18,1312
,2018-09-20 12:30,20,78.18,78.27,78.1,78.26,1435
,2018-09-20 13:00,20,78.25,78.36,78.09,78.19,4726
,2018-09-20 13:30,20,78.18,78.18,78.08,78.1,1319
,2018-09-20 14:00,20,78.08,78.2,78.08,78.17,299
,2018-09-20 14:30,20,78.17,78.17,78.09,78.11,377
,2018-09-20 15:00,20,78.12,78.13,78.08,78.11,173
,2018-09-20 15:30,20,78.1,78.15,78.09,78.13,270
,2018-09-20 16:00,20,78.12,78.21,78.12,78.21,32
,2018-09-20 16:30,20,78.22,78.22,78.22,78.22,1
,2018-09-20 19:00,21,78.21,78.28,78.16,78.28,216
,2018-09-20 19:30,21,78.29,78.29,78.2,78.2,148
,2018-09-20 20:00,21,78.2,78.23,78.17,78.19,216
,2018-09-20 20:30,21,78.2,78.23,78.18,78.19,139
,2018-09-20 21:00,21,78.19,78.23,78.18,78.2,166
,2018-09-20 21:30,21,78.22,78.24,78.19,78.23,134
,2018-09-20 22:00,21,78.24,78.29,78.19,78.26,362
,2018-09-20 22:30,21,78.26,78.27,78.23,78.27,17
,2018-09-20 23:00,21,78.27,78.31,78.25,78.31,156
,2018-09-20 23:30,21,78.3,78.3,78.24,78.26,285
,2018-09-21 00:00,21,78.28,78.31,78.27,78.31,154
,2018-09-21 00:30,21,78.31,78.44,78.31,78.44,410
,2018-09-21 01:00,21,78.43,78.5,78.43,78.46,684
,2018-09-21 01:30,21,78.48,78.49,78.35,78.39,903
,2018-09-21 02:00,21,78.39,78.59,78.37,78.56,1416
,2018-09-21 02:30,21,78.56,78.6,78.42,78.44,1131
,2018-09-21 03:00,21,78.45,78.85,78.33,78.84,3561
,2018-09-21 03:30,21,78.83,78.98,78.81,78.93,4566
,2018-09-21 04:00,21,78.92,78.99,78.81,78.85,2427
,2018-09-21 04:30,21,78.87,78.97,78.8,78.93,1359
,2018-09-21 05:00,21,78.94,78.99,78.85,78.88,1562
,2018-09-21 05:30,21,78.88,79.05,78.85,79.01,1830
,2018-09-21 06:00,21,79.01,79.08,78.94,79.03,1613
,2018-09-21 06:30,21,79.03,79.14,79.01,79.06,2607
,2018-09-21 07:00,21,79.06,79.12,78.96,78.96,1542
,2018-09-21 07:30,21,78.96,79.07,78.88,78.9,2040
,2018-09-21 08:00,21,78.9,79.19,78.89,79.13,4091
,2018-09-21 08:30,21,79.12,79.18,78.98,79.06,3361
,2018-09-21 09:00,21,79.07,79.42,78.65,79.4,8544
,2018-09-21 09:30,21,79.41,79.57,78.63,78.75,13132
,2018-09-21 10:00,21,78.72,78.79,77.68,78.24,16838
,2018-09-21 10:30,21,78.24,78.27,77.82,78.04,8079
,2018-09-21 11:00,21,78.04,78.39,78.04,78.28,5267
,2018-09-21 11:30,21,78.28,78.4,78.02,78.31,2120
,2018-09-21 12:00,21,78.31,78.46,78.18,78.27,2046
,2018-09-21 12:30,21,78.28,78.33,78.05,78.17,1886
,2018-09-21 13:00,21,78.17,78.32,78.01,78.18,5441
,2018-09-21 13:30,21,78.17,78.22,78.13,78.15,1091
,2018-09-21 14:00,21,78.14,78.14,78.03,78.08,546
,2018-09-21 14:30,21,78.07,78.23,78.05,78.2,631
,2018-09-21 15:00,21,78.21,78.22,78.16,78.2,166
,2018-09-21 15:30,21,78.19,78.25,78.12,78.12,216
,2018-09-21 16:00,21,78.11,78.22,78.07,78.22,20
,2018-09-23 17:00,24,78.78,79.21,78.49,79.21,824
,2018-09-23 17:30,24,79.21,79.26,79.1,79.1,301
,2018-09-23 18:00,24,79.12,79.14,79.09,79.14,56
,2018-09-23 18:30,24,79.14,79.32,79.14,79.32,257
,2018-09-23 19:00,24,79.31,79.32,79.13,79.13,488
,2018-09-23 19:30,24,79.13,79.13,79.06,79.11,184
,2018-09-23 20:00,24,79.1,79.13,79.1,79.11,129
,2018-09-23 20:30,24,79.11,79.18,79.11,79.12,444
,2018-09-23 21:00,24,79.13,79.15,79.08,79.15,655
,2018-09-23 21:30,24,79.15,79.18,79.14,79.14,196
,2018-09-23 22:00,24,79.15,79.17,79.12,79.17,129
,2018-09-23 22:30,24,79.16,79.26,79.14,79.23,294
,2018-09-23 23:00,24,79.24,79.29,79.21,79.25,262
,2018-09-23 23:30,24,79.26,79.26,79.19,79.21,298
,2018-09-24 00:00,24,79.22,79.37,79.2,79.36,608
,2018-09-24 00:30,24,79.35,79.67,79.35,79.66,2105
,2018-09-24 01:00,24,79.66,79.79,79.65,79.72,3200
,2018-09-24 01:30,24,79.72,79.79,79.71,79.78,1132
,2018-09-24 02:00,24,79.77,79.83,79.6,79.81,3173
,2018-09-24 02:30,24,79.8,79.85,79.69,79.74,3304
,2018-09-24 03:00,24,79.73,79.99,79.55,79.97,6020
,2018-09-24 03:30,24,79.97,80.32,79.93,80.03,10259
,2018-09-24 04:00,24,80.03,80.28,79.98,80.28,4350
,2018-09-24 04:30,24,80.29,80.29,79.98,80.03,2975
,2018-09-24 05:00,24,80.04,80.15,79.98,80.08,1750
,2018-09-24 05:30,24,80.08,80.18,79.9,79.99,2436
,2018-09-24 06:00,24,79.98,80.09,79.93,80.06,1681
,2018-09-24 06:30,24,80.07,80.21,80,80.01,1943
,2018-09-24 07:00,24,80.01,80.11,79.65,79.83,4568
,2018-09-24 07:30,24,79.83,79.85,79.69,79.71,2903
,2018-09-24 08:00,24,79.69,80.05,79.69,79.95,5765
,2018-09-24 08:30,24,79.94,80.14,79.9,80.09,5203
,2018-09-24 09:00,24,80.09,80.12,79.83,79.89,5926
,2018-09-24 09:30,24,79.88,80.03,79.7,80.01,4046
,2018-09-24 10:00,24,80.02,80.24,80.02,80.18,7531
,2018-09-24 10:30,24,80.18,80.75,80.17,80.49,13251
,2018-09-24 11:00,24,80.5,80.62,80.32,80.4,5021
,2018-09-24 11:30,24,80.4,80.45,80.18,80.26,3723
,2018-09-24 12:00,24,80.25,80.32,80.09,80.29,2772
,2018-09-24 12:30,24,80.29,80.54,80.26,80.51,3684
,2018-09-24 13:00,24,80.51,80.61,80.28,80.6,8975
,2018-09-24 13:30,24,80.59,80.71,80.55,80.68,3655
,2018-09-24 14:00,24,80.67,80.71,80.63,80.69,938
,2018-09-24 14:30,24,80.69,80.78,80.68,80.74,744
,2018-09-24 15:00,24,80.74,80.74,80.71,80.73,421
,2018-09-24 15:30,24,80.75,80.79,80.7,80.76,204
,2018-09-24 16:00,24,80.71,80.73,80.68,80.68,13
,2018-09-24 16:30,24,80.68,80.73,80.68,80.73,16
,2018-09-24 19:00,25,80.55,80.68,80.55,80.64,620
,2018-09-24 19:30,25,80.65,80.72,80.62,80.64,326
,2018-09-24 20:00,25,80.61,80.62,80.48,80.54,1182
,2018-09-24 20:30,25,80.56,80.66,80.56,80.6,392
,2018-09-24 21:00,25,80.6,80.67,80.58,80.6,355
,2018-09-24 21:30,25,80.6,80.76,80.6,80.75,561
,2018-09-24 22:00,25,80.75,80.76,80.7,80.7,172
,2018-09-24 22:30,25,80.7,80.74,80.65,80.74,278
,2018-09-24 23:00,25,80.73,80.77,80.73,80.75,116
,2018-09-24 23:30,25,80.75,80.75,80.72,80.73,182
,2018-09-25 00:00,25,80.74,80.74,80.69,80.71,293
,2018-09-25 00:30,25,80.72,80.87,80.68,80.84,419
,2018-09-25 01:00,25,80.84,80.99,80.84,80.87,2199
,2018-09-25 01:30,25,80.87,80.91,80.76,80.79,716
,2018-09-25 02:00,25,80.79,80.97,80.74,80.95,1762
,2018-09-25 02:30,25,80.96,80.98,80.74,80.74,2992
,2018-09-25 03:00,25,80.75,81.48,80.73,81.44,8263
,2018-09-25 03:30,25,81.44,81.44,81.12,81.14,5294
,2018-09-25 04:00,25,81.15,81.44,81.07,81.38,3227
,2018-09-25 04:30,25,81.39,81.39,81.2,81.26,2105
,2018-09-25 05:00,25,81.25,81.25,81.03,81.24,3032
,2018-09-25 05:30,25,81.25,81.38,81.21,81.37,1562
,2018-09-25 06:00,25,81.37,81.4,81.03,81.07,2964
,2018-09-25 06:30,25,81.07,81.17,81.03,81.17,1564
,2018-09-25 07:00,25,81.17,81.22,81.01,81.07,2175
,2018-09-25 07:30,25,81.06,81.19,81.04,81.15,2032
,2018-09-25 08:00,25,81.14,81.35,81.07,81.29,4008
,2018-09-25 08:30,25,81.29,81.38,81.11,81.15,5556
,2018-09-25 09:00,25,81.16,81.44,81.16,81.38,4904
,2018-09-25 09:30,25,81.37,81.81,81.06,81.07,14651
,2018-09-25 10:00,25,81.06,81.6,81.06,81.57,9145
,2018-09-25 10:30,25,81.57,81.57,80.99,81.25,8967
,2018-09-25 11:00,25,81.27,81.3,81.14,81.17,2732
,2018-09-25 11:30,25,81.17,81.42,81.09,81.42,5492
,2018-09-25 12:00,25,81.43,81.5,81.32,81.41,2940
,2018-09-25 12:30,25,81.4,81.41,81.09,81.25,4367
,2018-09-25 13:00,25,81.24,81.37,81.18,81.22,8346
,2018-09-25 13:30,25,81.21,81.34,81.15,81.28,2444
,2018-09-25 14:00,25,81.29,81.31,81.13,81.17,894
,2018-09-25 14:30,25,81.17,81.2,81.13,81.15,479
,2018-09-25 15:00,25,81.16,81.19,81.14,81.17,272
,2018-09-25 15:30,25,81.15,81.15,80.75,80.99,2407
,2018-09-25 16:00,25,80.97,81.03,80.89,80.89,73
,2018-09-25 16:30,25,80.89,80.9,80.87,80.89,47
,2018-09-25 19:00,26,80.94,80.97,80.78,80.81,728
,2018-09-25 19:30,26,80.82,80.96,80.81,80.96,262
,2018-09-25 20:00,26,80.96,81.13,80.96,81.1,631
,2018-09-25 20:30,26,81.09,81.15,81.02,81.14,438
,2018-09-25 21:00,26,81.14,81.27,81.13,81.23,538
,2018-09-25 21:30,26,81.23,81.26,81.2,81.21,324
,2018-09-25 22:00,26,81.22,81.23,81.18,81.18,209
,2018-09-25 22:30,26,81.19,81.2,81.15,81.15,148
,2018-09-25 23:00,26,81.15,81.19,81.15,81.16,42
,2018-09-25 23:30,26,81.16,81.17,81.15,81.16,252
,2018-09-26 00:00,26,81.17,81.19,81.15,81.16,116
,2018-09-26 00:30,26,81.18,81.2,81.1,81.15,586
,2018-09-26 01:00,26,81.16,81.27,81.16,81.24,910
,2018-09-26 01:30,26,81.24,81.42,81.22,81.36,1511
,2018-09-26 02:00,26,81.36,81.51,81.28,81.43,2551
,2018-09-26 02:30,26,81.42,81.45,81.23,81.27,1971
,2018-09-26 03:00,26,81.29,81.56,81.29,81.51,6073
,2018-09-26 03:30,26,81.51,81.52,81.16,81.21,5148
,2018-09-26 04:00,26,81.22,81.25,80.9,80.99,6024
,2018-09-26 04:30,26,80.99,81.08,80.94,80.98,2340
,2018-09-26 05:00,26,80.97,81.23,80.94,81.12,3377
,2018-09-26 05:30,26,81.12,81.12,81,81,1528
,2018-09-26 06:00,26,80.99,81.08,80.96,80.98,1750
,2018-09-26 06:30,26,80.97,81,80.59,80.65,5846
,2018-09-26 07:00,26,80.65,80.76,80.6,80.76,3939
,2018-09-26 07:30,26,80.75,80.83,80.67,80.68,3021
,2018-09-26 08:00,26,80.69,80.79,80.62,80.69,5358
,2018-09-26 08:30,26,80.69,80.86,80.52,80.8,6114
,2018-09-26 09:00,26,80.78,80.8,80.63,80.7,4045
,2018-09-26 09:30,26,80.7,81.4,80.62,81.09,21692
,2018-09-26 10:00,26,81.09,81.11,80.65,81.01,12563
,2018-09-26 10:30,26,81.01,81.11,80.88,80.98,6724
,2018-09-26 11:00,26,80.98,81.16,80.97,81.14,3969
,2018-09-26 11:30,26,81.15,81.25,81.04,81.19,3641
,2018-09-26 12:00,26,81.19,81.22,81.01,81.04,2801
,2018-09-26 12:30,26,81.04,81.04,80.63,80.66,5170
,2018-09-26 13:00,26,80.67,81.01,80.66,80.75,6535
,2018-09-26 13:30,26,80.76,80.86,80.75,80.8,1925
,2018-09-26 14:00,26,80.8,80.8,80.75,80.79,1034
,2018-09-26 14:30,26,80.8,80.81,80.71,80.72,490
,2018-09-26 15:00,26,80.73,81.21,80.73,81.13,2479
,2018-09-26 15:30,26,81.12,81.21,81.03,81.13,566
,2018-09-26 16:00,26,81.14,81.22,81.08,81.08,58
,2018-09-26 16:30,26,81.16,81.2,81.13,81.18,17
,2018-09-26 19:00,27,81.25,81.69,81.22,81.59,1712
,2018-09-26 19:30,27,81.59,81.62,81.47,81.49,514
,2018-09-26 20:00,27,81.48,81.66,81.43,81.62,908
,2018-09-26 20:30,27,81.62,81.7,81.58,81.68,374
,2018-09-26 21:00,27,81.69,81.7,81.64,81.67,689
,2018-09-26 21:30,27,81.68,81.69,81.65,81.66,560
,2018-09-26 22:00,27,81.65,81.67,81.6,81.62,753
,2018-09-26 22:30,27,81.62,81.63,81.51,81.53,693
,2018-09-26 23:00,27,81.53,81.54,81.48,81.5,324
,2018-09-26 23:30,27,81.5,81.58,81.5,81.55,523
,2018-09-27 00:00,27,81.56,81.59,81.47,81.5,412
,2018-09-27 00:30,27,81.51,81.52,81.47,81.5,458
,2018-09-27 01:00,27,81.5,81.66,81.5,81.63,1395
,2018-09-27 01:30,27,81.63,81.69,81.59,81.61,1964
,2018-09-27 02:00,27,81.61,81.77,81.58,81.76,4151
,2018-09-27 02:30,27,81.75,81.76,81.63,81.72,2058
,2018-09-27 03:00,27,81.71,81.89,81.68,81.78,7988
,2018-09-27 03:30,27,81.79,81.9,81.31,81.46,21457
,2018-09-27 04:00,27,81.46,81.47,81.23,81.29,6952
,2018-09-27 04:30,27,81.28,81.39,81.24,81.37,3006
,2018-09-27 05:00,27,81.38,81.52,81.35,81.39,3636
,2018-09-27 05:30,27,81.39,81.5,81.34,81.41,2099
,2018-09-27 06:00,27,81.41,81.47,81.25,81.27,2209
,2018-09-27 06:30,27,81.28,81.38,81.28,81.33,2018
,2018-09-27 07:00,27,81.33,81.44,81.33,81.43,1596
,2018-09-27 07:30,27,81.42,81.57,81.4,81.45,3230
,2018-09-27 08:00,27,81.45,81.52,81.33,81.35,4394
,2018-09-27 08:30,27,81.35,81.37,80.84,81.02,13437
,2018-09-27 09:00,27,81.02,81.23,80.9,81.21,9340
,2018-09-27 09:30,27,81.21,81.28,80.97,80.99,5539
,2018-09-27 10:00,27,80.98,81.24,80.93,81.14,12438
,2018-09-27 10:30,27,81.14,81.4,81.08,81.35,6431
,2018-09-27 11:00,27,81.35,81.4,81.23,81.29,4009
,2018-09-27 11:30,27,81.3,81.3,81.15,81.16,3279
,2018-09-27 12:00,27,81.16,81.19,81.02,81.09,3125
,2018-09-27 12:30,27,81.09,81.29,81.07,81.23,4207
,2018-09-27 13:00,27,81.23,81.41,81.1,81.39,12625
,2018-09-27 13:30,27,81.38,81.48,81.33,81.36,3996
,2018-09-27 14:00,27,81.36,81.42,81.35,81.38,885
,2018-09-27 14:30,27,81.37,81.42,81.35,81.38,828
,2018-09-27 15:00,27,81.39,81.4,81.25,81.27,1817
,2018-09-27 15:30,27,81.27,81.42,81.25,81.35,269
,2018-09-27 16:00,27,81.41,81.43,81.28,81.28,39
,2018-09-27 16:30,27,81.29,81.32,81.29,81.3,5
,2018-09-27 19:00,28,81.44,81.47,81.31,81.33,515
,2018-09-27 19:30,28,81.32,81.36,81.29,81.36,101
,2018-09-27 20:00,28,81.37,81.58,81.37,81.55,929
,2018-09-27 20:30,28,81.56,81.6,81.54,81.57,593
,2018-09-27 21:00,28,81.57,81.59,81.4,81.45,899
,2018-09-27 21:30,28,81.45,81.45,81.37,81.37,283
,2018-09-27 22:00,28,81.37,81.4,81.37,81.4,318
,2018-09-27 22:30,28,81.4,81.44,81.39,81.44,112
,2018-09-27 23:00,28,81.43,81.45,81.41,81.45,79
,2018-09-27 23:30,28,81.44,81.44,81.39,81.43,105
,2018-09-28 00:00,28,81.44,81.49,81.4,81.45,327
,2018-09-28 00:30,28,81.46,81.55,81.45,81.53,765
,2018-09-28 01:00,28,81.53,81.54,81.45,81.5,800
,2018-09-28 01:30,28,81.51,81.58,81.39,81.57,942
,2018-09-28 02:00,28,81.57,81.59,81.46,81.58,2983
,2018-09-28 02:30,28,81.58,81.63,81.46,81.56,3938
,2018-09-28 03:00,28,81.56,81.62,81.41,81.42,6660
,2018-09-28 03:30,28,81.41,81.55,81.36,81.5,8671
,2018-09-28 04:00,28,81.49,81.82,81.39,81.81,9786
,2018-09-28 04:30,28,81.81,81.82,81.61,81.68,4940
,2018-09-28 05:00,28,81.69,81.75,81.46,81.6,2898
,2018-09-28 05:30,28,81.59,81.65,81.52,81.62,1966
,2018-09-28 06:00,28,81.63,81.87,81.57,81.81,6363
,2018-09-28 06:30,28,81.81,81.86,81.68,81.74,3593
,2018-09-28 07:00,28,81.74,81.77,81.57,81.68,3106
,2018-09-28 07:30,28,81.68,81.86,81.67,81.83,3418
,2018-09-28 08:00,28,81.83,81.95,81.54,81.87,9857
,2018-09-28 08:30,28,81.86,82.02,81.8,81.91,9488
,2018-09-28 09:00,28,81.91,82.65,81.9,82.52,21619
,2018-09-28 09:30,28,82.52,82.76,82.34,82.68,13141
,2018-09-28 10:00,28,82.69,82.95,82.55,82.87,18756
,2018-09-28 10:30,28,82.87,83.19,82.78,83.08,17157
,2018-09-28 11:00,28,83.09,83.24,82.93,83.05,7646
,2018-09-28 11:30,28,83.06,83.41,82.82,83.34,8415
,2018-09-28 12:00,28,83.34,83.34,82.93,83.01,6491
,2018-09-28 12:30,28,83.01,83.07,82.89,82.96,4133
,2018-09-28 13:00,28,82.95,83.15,82.62,82.64,18259
,2018-09-28 13:30,28,82.63,82.81,82.6,82.77,4635
,2018-09-28 14:00,28,82.78,82.87,82.75,82.83,1379
,2018-09-28 14:30,28,82.83,82.89,82.74,82.87,742
,2018-09-28 15:00,28,82.87,82.95,82.81,82.93,673
,2018-09-28 15:30,28,82.94,83.01,82.83,82.91,1707
,2018-09-28 16:00,28,82.97,82.99,82.88,82.88,10
,2018-09-28 16:30,28,82.94,82.95,82.87,82.95,18
,2018-09-30 17:00,1,82.79,83.05,82.73,82.99,430
,2018-09-30 17:30,1,82.99,83,82.97,82.98,20
,2018-09-30 18:00,1,82.97,83.06,82.97,83.06,68
,2018-09-30 18:30,1,83.07,83.07,83,83.04,88
,2018-09-30 19:00,1,83.06,83.06,82.97,82.99,211
,2018-09-30 19:30,1,82.99,83.07,82.99,83.04,166
,2018-09-30 20:00,1,83.03,83.05,82.94,82.94,426
,2018-09-30 20:30,1,82.93,82.98,82.91,82.97,123
,2018-09-30 21:00,1,82.98,83.24,82.98,83.23,923
,2018-09-30 21:30,1,83.24,83.27,83.19,83.22,641
,2018-09-30 22:00,1,83.2,83.24,83.18,83.2,352
,2018-09-30 22:30,1,83.21,83.23,83.18,83.22,373
,2018-09-30 23:00,1,83.21,83.21,83.15,83.2,189
,2018-09-30 23:30,1,83.2,83.21,83.15,83.17,285
,2018-10-01 00:00,1,83.17,83.19,83.12,83.18,297
,2018-10-01 00:30,1,83.17,83.27,83.17,83.21,528
,2018-10-01 01:00,1,83.21,83.32,83.16,83.2,926
,2018-10-01 01:30,1,83.19,83.19,83,83.06,1579
,2018-10-01 02:00,1,83.05,83.05,82.83,82.85,3722
,2018-10-01 02:30,1,82.85,82.92,82.76,82.78,4217
,2018-10-01 03:00,1,82.77,82.91,82.68,82.82,8083
,2018-10-01 03:30,1,82.82,83.05,82.8,82.93,9068
,2018-10-01 04:00,1,82.93,83.2,82.91,83.18,4548
,2018-10-01 04:30,1,83.18,83.31,83.08,83.15,5284
,2018-10-01 05:00,1,83.16,83.24,82.94,82.99,3868
,2018-10-01 05:30,1,82.99,83.05,82.94,83.01,1474
,2018-10-01 06:00,1,83.01,83.04,82.92,82.95,1365
,2018-10-01 06:30,1,82.94,82.98,82.8,82.82,3538
,2018-10-01 07:00,1,82.81,83.13,82.81,83.08,4341
,2018-10-01 07:30,1,83.08,83.18,82.91,82.94,3344
,2018-10-01 08:00,1,82.94,83.23,82.55,83.1,15171
,2018-10-01 08:30,1,83.1,83.37,82.91,83.17,11729
,2018-10-01 09:00,1,83.18,83.65,83.04,83.35,14126
,2018-10-01 09:30,1,83.35,83.44,83.07,83.27,8612
,2018-10-01 10:00,1,83.27,84.23,83.25,84.13,23736
,2018-10-01 10:30,1,84.14,84.73,83.94,84.39,24556
,2018-10-01 11:00,1,84.4,84.44,84.18,84.29,6834
,2018-10-01 11:30,1,84.3,84.35,84.11,84.16,5226
,2018-10-01 12:00,1,84.15,84.46,84.11,84.42,6311
,2018-10-01 12:30,1,84.41,84.71,84.28,84.69,10938
,2018-10-01 13:00,1,84.69,85.08,84.51,85.02,20220
,2018-10-01 13:30,1,85.02,85.45,84.94,85.19,7392
,2018-10-01 14:00,1,85.21,85.24,85.13,85.18,1641
,2018-10-01 14:30,1,85.18,85.21,85,85.04,1912
,2018-10-01 15:00,1,85.04,85.17,85.03,85.13,699
,2018-10-01 15:30,1,85.14,85.25,84.93,84.99,1460
,2018-10-01 16:00,1,84.98,85.04,84.9,84.9,110
,2018-10-01 16:30,1,84.91,84.96,84.87,84.95,87
,2018-10-01 19:00,2,84.95,85.03,84.84,84.88,512
,2018-10-01 19:30,2,84.88,85.02,84.85,85,328
,2018-10-01 20:00,2,85.01,85.09,84.97,84.98,297
,2018-10-01 20:30,2,84.98,84.98,84.9,84.93,298
,2018-10-01 21:00,2,84.93,84.96,84.92,84.94,149
,2018-10-01 21:30,2,84.94,85.03,84.94,85.03,304
,2018-10-01 22:00,2,85.03,85.03,85,85.03,56
,2018-10-01 22:30,2,85.03,85.07,84.98,85.02,391
,2018-10-01 23:00,2,85.02,85.06,85.01,85.03,76
,2018-10-01 23:30,2,85.03,85.06,85.02,85.04,116
,2018-10-02 00:00,2,85.05,85.14,85,85.1,394
,2018-10-02 00:30,2,85.1,85.1,85.03,85.05,338
,2018-10-02 01:00,2,85.06,85.3,85.03,85.27,1592
,2018-10-02 01:30,2,85.26,85.33,85.09,85.18,1927
,2018-10-02 02:00,2,85.17,85.17,85.02,85.07,2985
,2018-10-02 02:30,2,85.08,85.08,84.78,84.79,5696
,2018-10-02 03:00,2,84.8,84.96,84.66,84.94,7880
,2018-10-02 03:30,2,84.95,85.06,84.69,84.71,9155
,2018-10-02 04:00,2,84.71,84.74,84.53,84.57,6037
,2018-10-02 04:30,2,84.56,84.66,84.31,84.46,7473
,2018-10-02 05:00,2,84.46,84.57,84.32,84.52,4386
,2018-10-02 05:30,2,84.49,84.71,84.48,84.67,4072
,2018-10-02 06:00,2,84.67,84.75,84.51,84.71,3319
,2018-10-02 06:30,2,84.72,84.87,84.6,84.6,3760
,2018-10-02 07:00,2,84.6,84.72,84.53,84.68,3042
,2018-10-02 07:30,2,84.68,84.92,84.65,84.92,3631
,2018-10-02 08:00,2,84.92,85.09,84.81,85.06,6645
,2018-10-02 08:30,2,85.07,85.11,84.79,84.97,8323
,2018-10-02 09:00,2,84.97,85.08,84.67,84.81,8287
,2018-10-02 09:30,2,84.81,84.92,84.59,84.75,8777
,2018-10-02 10:00,2,84.75,85.37,84.73,85.31,20347
,2018-10-02 10:30,2,85.31,85.38,84.95,85.03,10315
,2018-10-02 11:00,2,85.03,85.07,84.85,85,5630
,2018-10-02 11:30,2,85,85.04,84.77,84.81,4341
,2018-10-02 12:00,2,84.81,84.87,84.65,84.74,3608
,2018-10-02 12:30,2,84.74,84.79,84.58,84.61,2876
,2018-10-02 13:00,2,84.61,84.9,84.57,84.77,6261
,2018-10-02 13:30,2,84.78,84.78,84.53,84.54,3479
,2018-10-02 14:00,2,84.54,84.57,84.46,84.56,1764
,2018-10-02 14:30,2,84.57,84.68,84.57,84.59,989
,2018-10-02 15:00,2,84.61,84.64,84.58,84.62,249
,2018-10-02 15:30,2,84.61,84.77,84.61,84.71,1037
,2018-10-02 16:00,2,84.67,84.71,84.65,84.67,33
,2018-10-02 16:30,2,84.71,84.71,84.52,84.64,138
,2018-10-02 19:00,3,84.79,84.88,84.76,84.8,391
,2018-10-02 19:30,3,84.79,84.79,84.67,84.7,196
,2018-10-02 20:00,3,84.7,84.76,84.7,84.75,156
,2018-10-02 20:30,3,84.75,84.8,84.72,84.79,142
,2018-10-02 21:00,3,84.8,84.97,84.78,84.93,337
,2018-10-02 21:30,3,84.94,84.96,84.81,84.83,179
,2018-10-02 22:00,3,84.83,84.88,84.79,84.87,118
,2018-10-02 22:30,3,84.86,84.89,84.83,84.85,48
,2018-10-02 23:00,3,84.84,84.85,84.79,84.85,50
,2018-10-02 23:30,3,84.86,84.91,84.83,84.88,165
,2018-10-03 00:00,3,84.87,84.88,84.82,84.87,181
,2018-10-03 00:30,3,84.88,84.95,84.87,84.94,217
,2018-10-03 01:00,3,84.96,85,84.83,84.88,978
,2018-10-03 01:30,3,84.87,84.93,84.87,84.92,378
,2018-10-03 02:00,3,84.93,85.14,84.92,85,3024
,2018-10-03 02:30,3,85,85.06,84.93,85.04,2074
,2018-10-03 03:00,3,85.03,85.19,84.96,85.16,6047
,2018-10-03 03:30,3,85.16,85.33,85.13,85.28,8076
,2018-10-03 04:00,3,85.29,85.31,85.02,85.03,4568
,2018-10-03 04:30,3,85.03,85.07,84.83,84.96,7374
,2018-10-03 05:00,3,84.95,84.97,84.78,84.84,4162
,2018-10-03 05:30,3,84.84,85,84.81,84.88,3280
,2018-10-03 06:00,3,84.88,84.89,84.58,84.71,5729
,2018-10-03 06:30,3,84.71,84.88,84.7,84.83,2019
,2018-10-03 07:00,3,84.84,84.98,84.8,84.98,2359
,2018-10-03 07:30,3,84.98,85.03,84.9,85,2375
,2018-10-03 08:00,3,85.01,85.02,84.59,84.64,7001
,2018-10-03 08:30,3,84.64,84.74,84.48,84.55,7125
,2018-10-03 09:00,3,84.55,84.74,84.55,84.59,4827
,2018-10-03 09:30,3,84.56,85.27,84.01,85.05,41657
,2018-10-03 10:00,3,85.06,85.7,85.02,85.08,34443
,2018-10-03 10:30,3,85.08,85.41,84.83,85.24,12145
,2018-10-03 11:00,3,85.24,85.39,85.22,85.32,4372
,2018-10-03 11:30,3,85.32,85.42,85.25,85.41,4677
,2018-10-03 12:00,3,85.4,85.99,85.39,85.98,12394
,2018-10-03 12:30,3,85.99,86.74,85.96,86.49,17426
,2018-10-03 13:00,3,86.49,86.65,86.2,86.28,18145
,2018-10-03 13:30,3,86.28,86.28,86.11,86.22,4606
,2018-10-03 14:00,3,86.22,86.3,86.14,86.14,1567
,2018-10-03 14:30,3,86.14,86.22,85.95,85.97,2563
,2018-10-03 15:00,3,85.98,86.05,85.93,86.04,849
,2018-10-03 15:30,3,86.05,86.05,85.94,85.97,853
,2018-10-03 16:00,3,85.94,85.95,85.87,85.92,176
,2018-10-03 16:30,3,85.92,86.1,85.9,86.1,101
,2018-10-03 19:00,4,85.99,85.99,85.76,85.85,617
,2018-10-03 19:30,4,85.85,85.93,85.84,85.9,150
,2018-10-03 20:00,4,85.87,85.97,85.84,85.89,326
,2018-10-03 20:30,4,85.91,86.02,85.88,86.01,446
,2018-10-03 21:00,4,86.01,86.19,85.97,86.13,1667
,2018-10-03 21:30,4,86.13,86.15,86.08,86.1,417
,2018-10-03 22:00,4,86.1,86.18,86.1,86.15,444
,2018-10-03 22:30,4,86.16,86.22,86.13,86.21,458
,2018-10-03 23:00,4,86.21,86.22,86.16,86.18,149
,2018-10-03 23:30,4,86.17,86.22,86.14,86.16,129
,2018-10-04 00:00,4,86.15,86.18,86.1,86.11,215
,2018-10-04 00:30,4,86.11,86.15,86.07,86.07,165
,2018-10-04 01:00,4,86.08,86.09,85.94,85.97,996
,2018-10-04 01:30,4,85.97,86.2,85.91,86.17,2922
,2018-10-04 02:00,4,86.16,86.26,86.11,86.21,4998
,2018-10-04 02:30,4,86.21,86.43,86.19,86.36,3915
,2018-10-04 03:00,4,86.35,86.37,86.11,86.12,6809
,2018-10-04 03:30,4,86.12,86.24,86.02,86.2,6790
,2018-10-04 04:00,4,86.19,86.24,86.05,86.14,4496
,2018-10-04 04:30,4,86.15,86.16,85.95,86.14,4808
,2018-10-04 05:00,4,86.14,86.19,86.04,86.15,3155
,2018-10-04 05:30,4,86.15,86.15,85.97,86.09,3778
,2018-10-04 06:00,4,86.1,86.2,86.08,86.11,2010
,2018-10-04 06:30,4,86.12,86.18,86.06,86.06,2481
,2018-10-04 07:00,4,86.08,86.11,85.9,85.92,3245
,2018-10-04 07:30,4,85.91,86.08,85.86,86.07,3861
,2018-10-04 08:00,4,86.06,86.08,85.74,85.97,5627
,2018-10-04 08:30,4,85.97,85.98,85.59,85.84,14838
,2018-10-04 09:00,4,85.83,85.98,85.49,85.96,11803
,2018-10-04 09:30,4,85.97,85.97,85.33,85.71,16016
,2018-10-04 10:00,4,85.71,85.77,85.25,85.75,23036
,2018-10-04 10:30,4,85.75,85.77,85.23,85.33,9972
,2018-10-04 11:00,4,85.34,85.36,85.01,85.03,15289
,2018-10-04 11:30,4,85.02,85.23,84.84,85.11,7959
,2018-10-04 12:00,4,85.12,85.15,84.88,84.91,6229
,2018-10-04 12:30,4,84.9,84.97,84.14,84.97,23912
,2018-10-04 13:00,4,84.96,84.96,84.33,84.65,20782
,2018-10-04 13:30,4,84.66,84.77,84.58,84.75,4037
,2018-10-04 14:00,4,84.75,84.81,84.66,84.66,1289
,2018-10-04 14:30,4,84.66,84.75,84.6,84.73,1071
,2018-10-04 15:00,4,84.72,84.79,84.66,84.77,530
,2018-10-04 15:30,4,84.77,84.89,84.76,84.85,340
,2018-10-04 16:00,4,84.85,84.9,84.79,84.9,70
,2018-10-04 16:30,4,84.91,85.1,84.86,84.88,189
,2018-10-04 19:00,5,84.89,85.03,84.83,84.98,536
,2018-10-04 19:30,5,84.97,85.08,84.93,85.04,257
,2018-10-04 20:00,5,85.05,85.08,84.97,84.99,302
,2018-10-04 20:30,5,85,85.12,85,85.11,616
,2018-10-04 21:00,5,85.11,85.11,85,85.03,263
,2018-10-04 21:30,5,85.01,85.02,84.92,84.93,241
,2018-10-04 22:00,5,84.94,84.96,84.83,84.84,443
,2018-10-04 22:30,5,84.84,84.9,84.84,84.9,183
,2018-10-04 23:00,5,84.89,84.9,84.85,84.88,135
,2018-10-04 23:30,5,84.87,85,84.87,84.97,307
,2018-10-05 00:00,5,84.98,85.02,84.93,84.97,273
,2018-10-05 00:30,5,84.98,85.04,84.96,85.03,211
,2018-10-05 01:00,5,85.05,85.12,85.02,85.07,816
,2018-10-05 01:30,5,85.07,85.08,84.99,85.08,983
,2018-10-05 02:00,5,85.07,85.08,84.94,85.02,2822
,2018-10-05 02:30,5,85.04,85.08,84.79,84.84,3691
,2018-10-05 03:00,5,84.85,84.87,84.55,84.68,9897
,2018-10-05 03:30,5,84.69,84.71,84.31,84.45,9933
,2018-10-05 04:00,5,84.45,85,84.4,84.89,9160
,2018-10-05 04:30,5,84.89,85.04,84.8,84.87,4763
,2018-10-05 05:00,5,84.87,84.94,84.61,84.65,2989
,2018-10-05 05:30,5,84.66,84.75,84.44,84.44,4521
,2018-10-05 06:00,5,84.45,84.47,84.2,84.3,5932
,2018-10-05 06:30,5,84.31,84.53,84.1,84.44,7066
,2018-10-05 07:00,5,84.44,84.68,84.4,84.54,3900
,2018-10-05 07:30,5,84.54,84.58,84.34,84.49,4086
,2018-10-05 08:00,5,84.49,84.64,84.33,84.5,5774
,2018-10-05 08:30,5,84.5,84.54,84.02,84.46,12308
,2018-10-05 09:00,5,84.46,84.91,84.4,84.41,11191
,2018-10-05 09:30,5,84.42,84.83,84.38,84.69,7954
,2018-10-05 10:00,5,84.7,85.02,84.53,84.89,14876
,2018-10-05 10:30,5,84.9,84.92,84.43,84.46,8071
,2018-10-05 11:00,5,84.45,84.83,84.37,84.68,6060
,2018-10-05 11:30,5,84.69,85.07,84.54,84.78,4945
,2018-10-05 12:00,5,84.78,84.82,84.53,84.57,4166
,2018-10-05 12:30,5,84.58,84.66,84.43,84.51,5994
,2018-10-05 13:00,5,84.52,84.58,84.05,84.07,12472
,2018-10-05 13:30,5,84.08,84.22,83.92,84.13,6240
,2018-10-05 14:00,5,84.13,84.16,84.07,84.14,747
,2018-10-05 14:30,5,84.13,84.15,84.04,84.12,1197
,2018-10-05 15:00,5,84.11,84.15,84.07,84.11,433
,2018-10-05 15:30,5,84.11,84.11,84.01,84.05,434
,2018-10-05 16:00,5,84.05,84.11,84.05,84.11,16
,2018-10-07 17:00,8,84.17,84.31,83.58,83.63,2140
,2018-10-07 17:30,8,83.6,83.63,83.2,83.47,1430
,2018-10-07 18:00,8,83.49,83.71,83.47,83.69,392
,2018-10-07 18:30,8,83.67,83.68,83.41,83.44,623
,2018-10-07 19:00,8,83.45,83.6,83.32,83.53,670
,2018-10-07 19:30,8,83.51,83.58,83.34,83.37,1109
,2018-10-07 20:00,8,83.36,83.51,83.2,83.36,3210
,2018-10-07 20:30,8,83.36,83.38,83.22,83.3,962
,2018-10-07 21:00,8,83.3,83.34,83.21,83.3,482
,2018-10-07 21:30,8,83.3,83.33,83.23,83.28,616
,2018-10-07 22:00,8,83.28,83.28,83.2,83.22,951
,2018-10-07 22:30,8,83.23,83.34,83.23,83.32,483
,2018-10-07 23:00,8,83.31,83.4,83.28,83.39,216
,2018-10-07 23:30,8,83.4,83.4,83.33,83.33,726
,2018-10-08 00:00,8,83.33,83.42,83.31,83.34,215
,2018-10-08 00:30,8,83.33,83.43,83.25,83.4,850
,2018-10-08 01:00,8,83.4,83.57,83.4,83.46,1497
,2018-10-08 01:30,8,83.46,83.6,83.35,83.54,2108
,2018-10-08 02:00,8,83.54,83.6,83.23,83.25,3659
,2018-10-08 02:30,8,83.24,83.38,83.06,83.11,6136
,2018-10-08 03:00,8,83.11,83.16,82.81,82.9,11979
,2018-10-08 03:30,8,82.89,83.07,82.81,82.99,6372
,2018-10-08 04:00,8,83,83.19,83,83.05,3280
,2018-10-08 04:30,8,83.04,83.14,82.93,83.11,3597
,2018-10-08 05:00,8,83.12,83.21,82.71,82.71,5860
,2018-10-08 05:30,8,82.7,82.96,82.66,82.88,5182
,2018-10-08 06:00,8,82.89,82.97,82.83,82.88,2323
,2018-10-08 06:30,8,82.88,83.03,82.84,82.98,2414
,2018-10-08 07:00,8,82.98,83.1,82.97,83.06,2714
,2018-10-08 07:30,8,83.06,83.08,82.76,83.08,4395
,2018-10-08 08:00,8,83.08,83.33,83.06,83.29,9254
,2018-10-08 08:30,8,83.29,83.85,83.12,83.81,13616
,2018-10-08 09:00,8,83.82,83.97,83.35,83.41,14648
,2018-10-08 09:30,8,83.4,83.57,83.23,83.45,6536
,2018-10-08 10:00,8,83.45,83.78,83.28,83.69,13120
,2018-10-08 10:30,8,83.7,83.77,83.44,83.48,7788
,2018-10-08 11:00,8,83.48,83.51,83.23,83.32,5341
,2018-10-08 11:30,8,83.33,83.49,83.28,83.34,2833
,2018-10-08 12:00,8,83.35,83.57,83.33,83.54,2487
,2018-10-08 12:30,8,83.55,83.82,83.53,83.7,3905
,2018-10-08 13:00,8,83.7,83.99,83.64,83.83,11640
,2018-10-08 13:30,8,83.84,83.87,83.71,83.73,2571
,2018-10-08 14:00,8,83.73,83.82,83.72,83.79,665
,2018-10-08 14:30,8,83.79,83.85,83.76,83.84,682
,2018-10-08 15:00,8,83.85,83.9,83.84,83.88,253
,2018-10-08 15:30,8,83.88,83.88,83.79,83.83,402
,2018-10-08 16:00,8,83.79,83.8,83.74,83.77,17
,2018-10-08 16:30,8,83.76,83.8,83.74,83.76,9
,2018-10-08 19:00,9,83.91,84,83.77,83.79,516
,2018-10-08 19:30,9,83.79,83.8,83.73,83.77,238
,2018-10-08 20:00,9,83.79,83.98,83.78,83.96,538
,2018-10-08 20:30,9,83.96,84.01,83.84,83.99,862
,2018-10-08 21:00,9,83.98,84.15,83.95,84.11,1456
,2018-10-08 21:30,9,84.12,84.3,84.12,84.25,1233
,2018-10-08 22:00,9,84.25,84.49,84.24,84.43,2205
,2018-10-08 22:30,9,84.43,84.46,84.29,84.4,953
,2018-10-08 23:00,9,84.4,84.42,84.33,84.39,250
,2018-10-08 23:30,9,84.4,84.44,84.39,84.4,208
,2018-10-09 00:00,9,84.4,84.4,84.3,84.31,382
,2018-10-09 00:30,9,84.32,84.47,84.26,84.34,1834
,2018-10-09 01:00,9,84.33,84.4,84.21,84.36,1513
,2018-10-09 01:30,9,84.37,84.59,84.28,84.59,2525
,2018-10-09 02:00,9,84.59,84.59,84.45,84.49,3408
,2018-10-09 02:30,9,84.48,84.5,84.35,84.41,3351
,2018-10-09 03:00,9,84.41,84.49,84.21,84.43,8137
,2018-10-09 03:30,9,84.42,84.79,84.38,84.76,10787
,2018-10-09 04:00,9,84.76,85.04,84.66,84.92,10561
,2018-10-09 04:30,9,84.92,84.95,84.67,84.81,4115
,2018-10-09 05:00,9,84.8,84.82,84.63,84.69,3032
,2018-10-09 05:30,9,84.67,84.95,84.65,84.72,4102
,2018-10-09 06:00,9,84.72,84.73,84.56,84.58,2371
,2018-10-09 06:30,9,84.58,84.6,84.4,84.52,4166
,2018-10-09 07:00,9,84.52,84.59,84.4,84.51,3379
,2018-10-09 07:30,9,84.51,84.66,84.41,84.65,2875
,2018-10-09 08:00,9,84.64,84.72,84.3,84.58,10463
,2018-10-09 08:30,9,84.59,84.67,84.3,84.39,7230
,2018-10-09 09:00,9,84.4,84.4,83.83,84.07,16535
,2018-10-09 09:30,9,84.08,84.78,84.07,84.66,12904
,2018-10-09 10:00,9,84.67,84.96,84.63,84.78,17659
,2018-10-09 10:30,9,84.77,84.9,84.67,84.8,7300
,2018-10-09 11:00,9,84.8,84.85,84.61,84.66,5388
,2018-10-09 11:30,9,84.67,84.77,84.6,84.7,4133
,2018-10-09 12:00,9,84.7,84.95,84.68,84.89,5668
,2018-10-09 12:30,9,84.9,85.45,84.9,85.17,15597
,2018-10-09 13:00,9,85.18,85.22,84.86,85.01,18635
,2018-10-09 13:30,9,85.01,85.12,84.82,84.83,3455
,2018-10-09 14:00,9,84.84,84.88,84.73,84.81,1823
,2018-10-09 14:30,9,84.81,85,84.8,84.97,1556
,2018-10-09 15:00,9,84.98,85.03,84.74,84.81,750
,2018-10-09 15:30,9,84.81,84.91,84.81,84.84,372
,2018-10-09 16:00,9,84.83,84.95,84.72,84.82,72
,2018-10-09 16:30,9,84.86,84.95,84.83,84.86,44
,2018-10-09 19:00,10,84.98,85.02,84.92,84.94,440
,2018-10-09 19:30,10,84.93,85.04,84.93,85.03,178
,2018-10-09 20:00,10,85.04,85.04,84.81,84.88,500
,2018-10-09 20:30,10,84.88,84.93,84.85,84.92,381
,2018-10-09 21:00,10,84.93,84.94,84.77,84.81,375
,2018-10-09 21:30,10,84.83,84.86,84.63,84.79,622
,2018-10-09 22:00,10,84.78,84.84,84.76,84.76,374
,2018-10-09 22:30,10,84.76,84.82,84.75,84.79,46
,2018-10-09 23:00,10,84.79,84.82,84.79,84.81,69
,2018-10-09 23:30,10,84.8,84.8,84.78,84.79,86
,2018-10-10 00:00,10,84.79,84.85,84.74,84.83,198
,2018-10-10 00:30,10,84.84,84.9,84.83,84.84,271
,2018-10-10 01:00,10,84.84,84.98,84.78,84.97,1138
,2018-10-10 01:30,10,84.98,85.08,84.89,84.98,2076
,2018-10-10 02:00,10,84.98,85.02,84.79,84.81,2613
,2018-10-10 02:30,10,84.8,84.81,84.64,84.73,5204
,2018-10-10 03:00,10,84.74,84.83,84.62,84.65,5209
,2018-10-10 03:30,10,84.64,84.78,84.58,84.71,7899
,2018-10-10 04:00,10,84.72,84.9,84.69,84.87,2088
,2018-10-10 04:30,10,84.87,85.17,84.85,85.06,5239
,2018-10-10 05:00,10,85.06,85.11,84.88,85.03,2171
,2018-10-10 05:30,10,85.03,85.09,84.88,84.91,1827
,2018-10-10 06:00,10,84.9,84.95,84.71,84.94,4337
,2018-10-10 06:30,10,84.94,84.98,84.85,84.88,1341
,2018-10-10 07:00,10,84.87,84.88,84.66,84.82,2805
,2018-10-10 07:30,10,84.83,84.85,84.53,84.59,4703
,2018-10-10 08:00,10,84.6,84.73,84.48,84.59,5872
,2018-10-10 08:30,10,84.6,84.61,84.17,84.21,10330
,2018-10-10 09:00,10,84.21,84.32,83.91,84.04,12765
,2018-10-10 09:30,10,84.04,84.17,83.55,83.75,19111
,2018-10-10 10:00,10,83.74,83.91,83.28,83.56,24955
,2018-10-10 10:30,10,83.57,83.66,83.3,83.32,9456
,2018-10-10 11:00,10,83.31,83.56,83.02,83.46,9743
,2018-10-10 11:30,10,83.46,83.59,83.29,83.53,5260
,2018-10-10 12:00,10,83.53,83.68,83.27,83.49,5035
,2018-10-10 12:30,10,83.5,83.54,83.3,83.34,4006
,2018-10-10 13:00,10,83.34,83.4,83.01,83.04,17154
,2018-10-10 13:30,10,83.04,83.17,82.89,82.94,5688
,2018-10-10 14:00,10,82.94,82.95,82.72,82.79,2940
,2018-10-10 14:30,10,82.78,82.81,82.61,82.66,2347
,2018-10-10 15:00,10,82.67,82.76,82.61,82.73,2210
,2018-10-10 15:30,10,82.73,82.73,82.26,82.44,4407
,2018-10-10 16:00,10,82.48,82.67,82.47,82.65,173
,2018-10-10 16:30,10,82.67,82.7,82.6,82.65,118
,2018-10-10 17:00,10,82.62,82.62,82.6,82.6,12
,2018-10-10 19:00,11,82.47,82.58,82.34,82.49,1387
,2018-10-10 19:30,11,82.5,82.58,82.45,82.57,415
,2018-10-10 20:00,11,82.58,82.63,82.16,82.24,2029
,2018-10-10 20:30,11,82.23,82.25,81.89,81.9,3365
,2018-10-10 21:00,11,81.9,81.96,81.61,81.81,4531
,2018-10-10 21:30,11,81.81,81.88,81.5,81.62,3537
,2018-10-10 22:00,11,81.61,81.63,81.5,81.52,2236
,2018-10-10 22:30,11,81.51,81.59,81.43,81.52,1289
,2018-10-10 23:00,11,81.51,81.63,81.35,81.61,2806
,2018-10-10 23:30,11,81.61,81.68,81.55,81.64,838
,2018-10-11 00:00,11,81.65,81.79,81.44,81.48,2136
,2018-10-11 00:30,11,81.49,81.85,81.49,81.82,2215
,2018-10-11 01:00,11,81.83,82.05,81.81,81.97,2287
,2018-10-11 01:30,11,81.98,82.18,81.89,82.15,3219
,2018-10-11 02:00,11,82.14,82.41,82.02,82.37,7538
,2018-10-11 02:30,11,82.37,82.41,82.05,82.08,6294
,2018-10-11 03:00,11,82.08,82.24,81.98,82.12,9594
,2018-10-11 03:30,11,82.12,82.23,81.57,81.74,13624
,2018-10-11 04:00,11,81.73,81.73,81.21,81.59,11973
,2018-10-11 04:30,11,81.59,81.87,81.49,81.86,7169
,2018-10-11 05:00,11,81.87,82,81.28,81.47,11358
,2018-10-11 05:30,11,81.47,81.51,81.14,81.36,10085
,2018-10-11 06:00,11,81.36,81.62,81.36,81.54,4469
,2018-10-11 06:30,11,81.53,81.67,81.41,81.65,3547
,2018-10-11 07:00,11,81.66,81.81,81.64,81.69,3419
,2018-10-11 07:30,11,81.7,82.14,81.7,81.93,14197
,2018-10-11 08:00,11,81.93,82.05,81.57,81.6,14450
,2018-10-11 08:30,11,81.6,81.8,81.32,81.76,10738
,2018-10-11 09:00,11,81.76,81.76,81.38,81.43,7116
,2018-10-11 09:30,11,81.43,81.61,81.16,81.27,7269
,2018-10-11 10:00,11,81.28,81.59,80.69,80.96,34614
,2018-10-11 10:30,11,80.96,81.28,80.8,81.25,12470
,2018-10-11 11:00,11,81.25,81.41,81.1,81.29,9625
,2018-10-11 11:30,11,81.27,81.33,80.96,81.01,5807
,2018-10-11 12:00,11,81,81.01,80.71,80.74,6728
,2018-10-11 12:30,11,80.74,80.75,80.53,80.54,10950
,2018-10-11 13:00,11,80.54,80.56,80.23,80.25,26224
,2018-10-11 13:30,11,80.26,80.29,79.8,80.03,19437
,2018-10-11 14:00,11,80.03,80.31,79.96,80.21,2287
,2018-10-11 14:30,11,80.21,80.33,80.1,80.11,1305
,2018-10-11 15:00,11,80.11,80.23,80.07,80.15,980
,2018-10-11 15:30,11,80.16,80.36,80.15,80.36,496
,2018-10-11 16:00,11,80.34,80.36,80.26,80.32,158
,2018-10-11 16:30,11,80.31,80.37,80.31,80.36,20
,2018-10-11 19:00,12,80.28,80.42,80.24,80.37,783
,2018-10-11 19:30,12,80.36,80.48,80.36,80.44,439
,2018-10-11 20:00,12,80.45,80.5,80.39,80.48,1415
,2018-10-11 20:30,12,80.48,80.57,80.45,80.54,921
,2018-10-11 21:00,12,80.54,80.66,80.51,80.59,1173
,2018-10-11 21:30,12,80.6,80.65,80.54,80.6,781
,2018-10-11 22:00,12,80.6,80.71,80.59,80.7,1035
,2018-10-11 22:30,12,80.69,80.75,80.68,80.73,346
,2018-10-11 23:00,12,80.73,80.8,80.72,80.78,1025
,2018-10-11 23:30,12,80.78,81.15,80.7,81.15,2560
,2018-10-12 00:00,12,81.15,81.31,81.05,81.22,1714
,2018-10-12 00:30,12,81.21,81.28,81.07,81.14,1754
,2018-10-12 01:00,12,81.13,81.35,81.13,81.28,1938
,2018-10-12 01:30,12,81.29,81.46,81.17,81.46,2974
,2018-10-12 02:00,12,81.46,81.48,81.18,81.36,4066
,2018-10-12 02:30,12,81.37,81.37,81.13,81.17,3354
,2018-10-12 03:00,12,81.17,81.18,80.86,81.04,8388
,2018-10-12 03:30,12,81.03,81.14,80.8,80.86,7942
,2018-10-12 04:00,12,80.86,80.87,80.69,80.79,3993
,2018-10-12 04:30,12,80.79,80.99,80.79,80.81,4307
,2018-10-12 05:00,12,80.8,80.84,80.43,80.52,7162
,2018-10-12 05:30,12,80.53,80.64,80.38,80.59,4703
,2018-10-12 06:00,12,80.59,80.8,80.59,80.66,2655
,2018-10-12 06:30,12,80.65,80.7,80.48,80.69,3136
,2018-10-12 07:00,12,80.68,80.99,80.57,80.94,4620
,2018-10-12 07:30,12,80.93,81,80.85,80.86,3350
,2018-10-12 08:00,12,80.86,81.12,80.75,80.87,7682
,2018-10-12 08:30,12,80.88,80.92,80.58,80.59,6982
,2018-10-12 09:00,12,80.59,80.6,80.34,80.37,9679
,2018-10-12 09:30,12,80.37,80.48,80.09,80.37,9971
,2018-10-12 10:00,12,80.38,80.72,80.28,80.7,12340
,2018-10-12 10:30,12,80.71,80.72,80.03,80.04,12597
,2018-10-12 11:00,12,80.03,80.05,79.51,79.67,23772
,2018-10-12 11:30,12,79.67,79.87,79.23,79.59,16222
,2018-10-12 12:00,12,79.59,79.87,79.53,79.83,7461
,2018-10-12 12:30,12,79.81,80.21,79.75,80.1,7749
,2018-10-12 13:00,12,80.11,80.5,79.84,80.46,18647
,2018-10-12 13:30,12,80.46,80.67,80.38,80.59,4802
,2018-10-12 14:00,12,80.58,80.71,80.5,80.65,1596
,2018-10-12 14:30,12,80.63,80.79,80.55,80.56,1130
,2018-10-12 15:00,12,80.58,80.62,80.47,80.54,693
,2018-10-12 15:30,12,80.54,80.57,80.46,80.5,426
,2018-10-12 16:00,12,80.53,80.6,80.48,80.6,28
,2018-10-14 17:00,15,81,81.92,80.93,81.83,3184
,2018-10-14 17:30,15,81.83,81.89,81.64,81.67,686
,2018-10-14 18:00,15,81.67,81.71,81.55,81.64,360
,2018-10-14 18:30,15,81.63,81.78,81.58,81.76,286
,2018-10-14 19:00,15,81.78,81.87,81.58,81.69,804
,2018-10-14 19:30,15,81.68,81.68,81.49,81.56,736
,2018-10-14 20:00,15,81.56,81.56,81.39,81.45,1121
,2018-10-14 20:30,15,81.44,81.55,81.37,81.55,1086
,2018-10-14 21:00,15,81.55,81.56,81.33,81.37,595
,2018-10-14 21:30,15,81.37,81.42,81.32,81.39,560
,2018-10-14 22:00,15,81.38,81.48,81.34,81.45,718
,2018-10-14 22:30,15,81.43,81.45,81.38,81.43,329
,2018-10-14 23:00,15,81.43,81.47,81.42,81.47,176
,2018-10-14 23:30,15,81.47,81.47,81.41,81.44,263
,2018-10-15 00:00,15,81.44,81.5,81.39,81.42,420
,2018-10-15 00:30,15,81.41,81.43,81.16,81.26,1415
,2018-10-15 01:00,15,81.26,81.36,81.24,81.32,593
,2018-10-15 01:30,15,81.31,81.46,81.31,81.44,2043
,2018-10-15 02:00,15,81.43,81.43,81.12,81.13,3133
,2018-10-15 02:30,15,81.13,81.13,80.63,80.64,4161
,2018-10-15 03:00,15,80.64,81.12,80.55,81.02,9726
,2018-10-15 03:30,15,81.03,81.25,80.93,81.12,7864
,2018-10-15 04:00,15,81.12,81.2,80.77,81.15,5206
,2018-10-15 04:30,15,81.16,81.4,81.16,81.24,4454
,2018-10-15 05:00,15,81.25,81.48,81.24,81.28,2497
,2018-10-15 05:30,15,81.28,81.33,81.07,81.1,2157
,2018-10-15 06:00,15,81.11,81.29,81.05,81.26,1716
,2018-10-15 06:30,15,81.27,81.31,81.09,81.27,2443
,2018-10-15 07:00,15,81.28,81.31,81.15,81.18,2971
,2018-10-15 07:30,15,81.2,81.22,80.98,81.03,3240
,2018-10-15 08:00,15,81.02,81.19,80.55,80.59,12296
,2018-10-15 08:30,15,80.59,80.61,79.91,79.94,16582
,2018-10-15 09:00,15,79.94,80.32,79.85,80.29,12746
,2018-10-15 09:30,15,80.28,80.79,80.15,80.55,12311
,2018-10-15 10:00,15,80.55,80.9,80.48,80.71,11858
,2018-10-15 10:30,15,80.7,80.72,80.01,80.1,10256
,2018-10-15 11:00,15,80.1,80.5,80.02,80.43,7837
,2018-10-15 11:30,15,80.43,80.56,80.33,80.35,3743
,2018-10-15 12:00,15,80.36,80.54,80.32,80.45,2822
,2018-10-15 12:30,15,80.44,80.61,80.44,80.47,3065
,2018-10-15 13:00,15,80.47,80.85,80.36,80.82,12120
,2018-10-15 13:30,15,80.83,80.83,80.59,80.63,2419
,2018-10-15 14:00,15,80.64,80.7,80.59,80.64,942
,2018-10-15 14:30,15,80.64,80.7,80.58,80.67,1032
,2018-10-15 15:00,15,80.67,80.8,80.66,80.77,1170
,2018-10-15 15:30,15,80.78,80.82,80.73,80.81,377
,2018-10-15 16:00,15,80.81,80.85,80.79,80.8,8
,2018-10-15 16:30,15,80.83,80.83,80.75,80.76,10
,2018-10-15 19:00,16,80.88,80.94,80.84,80.87,371
,2018-10-15 19:30,16,80.85,80.94,80.83,80.88,148
,2018-10-15 20:00,16,80.88,80.97,80.87,80.9,469
,2018-10-15 20:30,16,80.9,81.15,80.9,81.11,630
,2018-10-15 21:00,16,81.12,81.16,81.06,81.14,1003
,2018-10-15 21:30,16,81.14,81.19,80.98,81.01,562
,2018-10-15 22:00,16,81.01,81.07,81.01,81.05,366
,2018-10-15 22:30,16,81.05,81.05,80.94,80.99,330
,2018-10-15 23:00,16,80.99,81.11,80.98,81.11,303
,2018-10-15 23:30,16,81.11,81.11,81.02,81.09,390
,2018-10-16 00:00,16,81.08,81.15,81.07,81.13,342
,2018-10-16 00:30,16,81.12,81.18,80.98,81.03,1083
,2018-10-16 01:00,16,81.03,81.07,80.52,80.7,4310
,2018-10-16 01:30,16,80.7,80.75,80.63,80.7,987
,2018-10-16 02:00,16,80.7,80.71,80.44,80.46,2742
,2018-10-16 02:30,16,80.46,80.56,80.1,80.21,5948
,2018-10-16 03:00,16,80.2,80.27,79.8,80.2,13750
,2018-10-16 03:30,16,80.2,80.4,80.11,80.35,7752
,2018-10-16 04:00,16,80.37,80.6,80.14,80.34,5099
,2018-10-16 04:30,16,80.33,80.33,80.07,80.24,4105
,2018-10-16 05:00,16,80.24,80.27,80.03,80.1,2788
,2018-10-16 05:30,16,80.1,80.14,79.97,80.06,2123
,2018-10-16 06:00,16,80.07,80.23,80.06,80.2,2757
,2018-10-16 06:30,16,80.21,80.33,80.16,80.31,1428
,2018-10-16 07:00,16,80.31,80.41,80.24,80.26,3239
,2018-10-16 07:30,16,80.27,80.36,80.2,80.25,2459
,2018-10-16 08:00,16,80.24,80.41,80.14,80.28,4936
,2018-10-16 08:30,16,80.28,80.67,80.1,80.58,9816
,2018-10-16 09:00,16,80.57,80.96,80.56,80.59,9620
,2018-10-16 09:30,16,80.58,80.75,80.43,80.74,6469
,2018-10-16 10:00,16,80.74,80.92,80.52,80.64,11823
,2018-10-16 10:30,16,80.63,81.05,80.53,80.98,11219
,2018-10-16 11:00,16,80.98,81.4,80.88,80.91,14966
,2018-10-16 11:30,16,80.92,81.25,80.89,81.24,5838
,2018-10-16 12:00,16,81.23,81.52,81.15,81.32,8224
,2018-10-16 12:30,16,81.33,81.75,81.31,81.58,9540
,2018-10-16 13:00,16,81.57,81.67,81.37,81.41,11352
,2018-10-16 13:30,16,81.41,81.47,81.27,81.29,2755
,2018-10-16 14:00,16,81.3,81.33,81.22,81.32,726
,2018-10-16 14:30,16,81.33,81.37,81.3,81.31,606
,2018-10-16 15:00,16,81.31,81.36,81.29,81.29,618
,2018-10-16 15:30,16,81.33,81.74,81.3,81.62,1693
,2018-10-16 16:00,16,81.6,81.6,81.53,81.56,120
,2018-10-16 16:30,16,81.54,81.68,81.54,81.56,74
,2018-10-16 19:00,17,81.74,81.79,81.61,81.76,689
,2018-10-16 19:30,17,81.76,81.76,81.66,81.72,245
,2018-10-16 20:00,17,81.73,81.73,81.52,81.58,523
,2018-10-16 20:30,17,81.59,81.61,81.41,81.44,891
,2018-10-16 21:00,17,81.44,81.47,81.39,81.47,306
,2018-10-16 21:30,17,81.47,81.54,81.45,81.52,345
,2018-10-16 22:00,17,81.52,81.53,81.4,81.47,649
,2018-10-16 22:30,17,81.48,81.49,81.4,81.44,97
,2018-10-16 23:00,17,81.44,81.46,81.44,81.46,87
,2018-10-16 23:30,17,81.45,81.46,81.44,81.44,54
,2018-10-17 00:00,17,81.45,81.52,81.36,81.36,256
,2018-10-17 00:30,17,81.37,81.49,81.32,81.49,445
,2018-10-17 01:00,17,81.49,81.69,81.48,81.67,1397
,2018-10-17 01:30,17,81.66,81.74,81.63,81.69,1449
,2018-10-17 02:00,17,81.69,81.69,81.48,81.54,1708
,2018-10-17 02:30,17,81.53,81.84,81.47,81.82,3307
,2018-10-17 03:00,17,81.83,81.83,81.57,81.67,6002
,2018-10-17 03:30,17,81.66,81.85,81.63,81.74,5531
,2018-10-17 04:00,17,81.74,81.76,81.36,81.4,4414
,2018-10-17 04:30,17,81.39,81.46,81.21,81.21,3740
,2018-10-17 05:00,17,81.21,81.31,81.09,81.17,2844
,2018-10-17 05:30,17,81.16,81.21,81.03,81.1,2398
,2018-10-17 06:00,17,81.1,81.29,81.07,81.2,2247
,2018-10-17 06:30,17,81.2,81.26,81.02,81.02,2447
,2018-10-17 07:00,17,81.02,81.18,80.96,81,4076
,2018-10-17 07:30,17,81.01,81.03,80.81,80.91,4362
,2018-10-17 08:00,17,80.9,80.91,80.61,80.79,7953
,2018-10-17 08:30,17,80.77,80.83,80.28,80.5,11557
,2018-10-17 09:00,17,80.48,80.57,80.25,80.55,9349
,2018-10-17 09:30,17,80.55,80.55,79.17,79.58,42453
,2018-10-17 10:00,17,79.57,79.99,79.45,79.92,19039
,2018-10-17 10:30,17,79.91,80.1,79.55,79.97,11892
,2018-10-17 11:00,17,79.98,80.13,79.89,80.09,7504
,2018-10-17 11:30,17,80.09,80.4,80,80.25,7283
,2018-10-17 12:00,17,80.24,80.42,80.16,80.19,6049
,2018-10-17 12:30,17,80.19,80.2,79.96,80.03,5287
,2018-10-17 13:00,17,80.04,80.12,79.63,79.95,14709
,2018-10-17 13:30,17,79.94,80.05,79.84,80.01,5504
,2018-10-17 14:00,17,80.02,80.21,80.02,80.18,1313
,2018-10-17 14:30,17,80.19,80.31,80.15,80.26,1323
,2018-10-17 15:00,17,80.26,80.34,80.22,80.31,1231
,2018-10-17 15:30,17,80.32,80.44,80.28,80.34,762
,2018-10-17 16:00,17,80.36,80.4,80.32,80.4,89
,2018-10-17 16:30,17,80.31,80.37,80.31,80.36,79
,2018-10-17 19:00,18,80.23,80.31,80.16,80.27,511
,2018-10-17 19:30,18,80.28,80.3,80.07,80.18,761
,2018-10-17 20:00,18,80.18,80.18,80.02,80.16,731
,2018-10-17 20:30,18,80.15,80.18,80.07,80.09,363
,2018-10-17 21:00,18,80.09,80.09,79.96,79.96,471
,2018-10-17 21:30,18,79.97,80.01,79.85,79.89,730
,2018-10-17 22:00,18,79.87,80.03,79.87,79.95,284
,2018-10-17 22:30,18,79.96,80.2,79.94,80.15,479
,2018-10-17 23:00,18,80.16,80.18,80.09,80.1,305
,2018-10-17 23:30,18,80.12,80.13,80.06,80.09,147
,2018-10-18 00:00,18,80.1,80.12,79.98,79.98,208
,2018-10-18 00:30,18,80,80.05,79.94,80.02,315
,2018-10-18 01:00,18,80.02,80.07,79.87,80.06,1102
,2018-10-18 01:30,18,80.06,80.12,79.86,79.87,2017
,2018-10-18 02:00,18,79.87,79.95,79.61,79.7,4899
,2018-10-18 02:30,18,79.7,79.92,79.61,79.83,3666
,2018-10-18 03:00,18,79.83,79.95,79.47,79.86,10049
,2018-10-18 03:30,18,79.87,79.87,79.3,79.35,11912
,2018-10-18 04:00,18,79.36,79.61,79.18,79.21,8293
,2018-10-18 04:30,18,79.21,79.54,79.21,79.28,6577
,2018-10-18 05:00,18,79.28,79.43,79.05,79.23,8674
,2018-10-18 05:30,18,79.23,79.28,79,79.03,7304
,2018-10-18 06:00,18,79.02,79.23,79,79.16,5177
,2018-10-18 06:30,18,79.16,79.33,78.81,78.9,8232
,2018-10-18 07:00,18,78.89,78.91,78.69,78.9,9752
,2018-10-18 07:30,18,78.9,78.97,78.77,78.96,4587
,2018-10-18 08:00,18,78.96,79,78.7,78.91,8317
,2018-10-18 08:30,18,78.91,79.18,78.78,79.15,9538
,2018-10-18 09:00,18,79.16,79.42,79.09,79.36,6987
,2018-10-18 09:30,18,79.36,79.68,79.33,79.67,11299
,2018-10-18 10:00,18,79.67,79.9,79.38,79.63,16197
,2018-10-18 10:30,18,79.64,79.76,79.36,79.6,11995
,2018-10-18 11:00,18,79.6,79.74,79.25,79.62,6787
,2018-10-18 11:30,18,79.62,79.94,79.62,79.76,5572
,2018-10-18 12:00,18,79.76,80.02,79.65,79.77,6528
,2018-10-18 12:30,18,79.77,79.83,79.19,79.32,10005
,2018-10-18 13:00,18,79.32,79.51,79.2,79.3,8431
,2018-10-18 13:30,18,79.3,79.55,79.3,79.39,3001
,2018-10-18 14:00,18,79.4,79.47,79.34,79.34,1207
,2018-10-18 14:30,18,79.34,79.39,79.29,79.31,1293
,2018-10-18 15:00,18,79.32,79.37,79.31,79.36,883
,2018-10-18 15:30,18,79.36,79.37,79.3,79.31,732
,2018-10-18 16:00,18,79.32,79.35,79.32,79.35,98
,2018-10-18 16:30,18,79.32,79.35,79.32,79.35,4
,2018-10-18 19:00,19,79.44,79.59,79.37,79.51,381
,2018-10-18 19:30,19,79.51,79.6,79.45,79.6,685
,2018-10-18 20:00,19,79.6,79.74,79.6,79.7,652
,2018-10-18 20:30,19,79.7,79.75,79.61,79.68,481
,2018-10-18 21:00,19,79.67,79.67,79.39,79.5,745
,2018-10-18 21:30,19,79.53,79.57,79.41,79.41,479
,2018-10-18 22:00,19,79.41,79.48,79.31,79.38,631
,2018-10-18 22:30,19,79.38,79.48,79.37,79.46,391
,2018-10-18 23:00,19,79.45,79.45,79.4,79.42,128
,2018-10-18 23:30,19,79.42,79.45,79.42,79.43,162
,2018-10-19 00:00,19,79.42,79.56,79.42,79.52,203
,2018-10-19 00:30,19,79.51,79.66,79.51,79.64,771
,2018-10-19 01:00,19,79.65,79.75,79.62,79.64,1239
,2018-10-19 01:30,19,79.64,79.67,79.58,79.6,770
,2018-10-19 02:00,19,79.6,79.66,79.53,79.6,1709
,2018-10-19 02:30,19,79.6,79.63,79.42,79.58,2775
,2018-10-19 03:00,19,79.58,79.59,79.22,79.35,9070
,2018-10-19 03:30,19,79.34,79.75,79.33,79.73,9011
,2018-10-19 04:00,19,79.72,80.06,79.71,79.92,7053
,2018-10-19 04:30,19,79.92,80.09,79.83,79.89,4335
,2018-10-19 05:00,19,79.89,80.15,79.77,80.1,4173
,2018-10-19 05:30,19,80.09,80.14,79.95,79.97,3120
,2018-10-19 06:00,19,79.97,80.25,79.88,80.14,2565
,2018-10-19 06:30,19,80.13,80.25,80.1,80.13,4824
,2018-10-19 07:00,19,80.12,80.27,80.1,80.23,3584
,2018-10-19 07:30,19,80.22,80.43,80.05,80.08,6443
,2018-10-19 08:00,19,80.08,80.34,80.01,80.25,5762
,2018-10-19 08:30,19,80.26,80.64,80.07,80.5,11561
,2018-10-19 09:00,19,80.51,80.88,80.47,80.55,8509
,2018-10-19 09:30,19,80.55,80.63,80.3,80.55,6769
,2018-10-19 10:00,19,80.56,80.58,79.9,80.05,14220
,2018-10-19 10:30,19,80.04,80.4,79.99,80.36,12309
,2018-10-19 11:00,19,80.35,80.53,79.93,79.95,7350
,2018-10-19 11:30,19,79.94,80.21,79.89,80.16,3514
,2018-10-19 12:00,19,80.17,80.23,80.06,80.13,2334
,2018-10-19 12:30,19,80.13,80.2,79.92,79.95,2287
,2018-10-19 13:00,19,79.96,79.96,79.55,79.81,12681
,2018-10-19 13:30,19,79.82,79.87,79.64,79.86,3511
,2018-10-19 14:00,19,79.86,79.95,79.81,79.94,867
,2018-10-19 14:30,19,79.92,80.04,79.91,80,1209
,2018-10-19 15:00,19,80,80,79.92,79.97,582
,2018-10-19 15:30,19,79.97,80.04,79.9,79.99,592
,2018-10-19 16:00,19,79.99,80.22,79.99,80.1,149
,2018-10-19 16:30,19,80.16,80.17,80.02,80.02,13
,2018-10-21 17:00,22,80.11,80.15,79.8,79.8,358
,2018-10-21 17:30,22,79.79,79.81,79.67,79.67,323
,2018-10-21 18:00,22,79.67,79.82,79.67,79.75,119
,2018-10-21 18:30,22,79.74,79.91,79.71,79.87,197
,2018-10-21 19:00,22,79.87,79.88,79.69,79.75,557
,2018-10-21 19:30,22,79.75,79.75,79.63,79.7,268
,2018-10-21 20:00,22,79.7,79.79,79.59,79.75,805
,2018-10-21 20:30,22,79.76,79.86,79.69,79.85,432
,2018-10-21 21:00,22,79.85,79.91,79.8,79.85,402
,2018-10-21 21:30,22,79.86,79.94,79.85,79.94,405
,2018-10-21 22:00,22,79.94,79.96,79.81,79.9,519
,2018-10-21 22:30,22,79.88,80.01,79.87,79.96,268
,2018-10-21 23:00,22,79.96,79.99,79.93,79.94,95
,2018-10-21 23:30,22,79.93,80.08,79.92,80.01,706
,2018-10-22 00:00,22,80.01,80.1,79.99,80.01,233
,2018-10-22 00:30,22,80.02,80.1,79.93,79.95,732
,2018-10-22 01:00,22,79.95,80.22,79.95,80.2,1525
,2018-10-22 01:30,22,80.19,80.41,80.17,80.35,2270
,2018-10-22 02:00,22,80.35,80.36,80.17,80.2,2329
,2018-10-22 02:30,22,80.2,80.38,80.1,80.33,2567
,2018-10-22 03:00,22,80.34,80.36,80.06,80.29,6988
,2018-10-22 03:30,22,80.29,80.39,80.13,80.2,5166
,2018-10-22 04:00,22,80.2,80.24,80.05,80.11,2808
,2018-10-22 04:30,22,80.1,80.1,79.85,79.96,3666
,2018-10-22 05:00,22,79.96,80.04,79.81,80.02,2567
,2018-10-22 05:30,22,80.03,80.12,79.98,80,1869
,2018-10-22 06:00,22,80.01,80.03,79.86,79.89,2186
,2018-10-22 06:30,22,79.89,80.01,79.85,79.95,2333
,2018-10-22 07:00,22,79.95,80.08,79.84,79.84,2656
,2018-10-22 07:30,22,79.84,79.86,79.56,79.68,5969
,2018-10-22 08:00,22,79.68,79.78,79.35,79.45,8159
,2018-10-22 08:30,22,79.44,79.52,78.99,79.2,13016
,2018-10-22 09:00,22,79.19,79.53,79.15,79.31,8090
,2018-10-22 09:30,22,79.3,79.53,79.2,79.48,5716
,2018-10-22 10:00,22,79.49,79.87,79.4,79.81,10435
,2018-10-22 10:30,22,79.81,79.9,79.61,79.66,10324
,2018-10-22 11:00,22,79.66,79.75,79.43,79.71,5030
,2018-10-22 11:30,22,79.71,79.87,79.62,79.76,4245
,2018-10-22 12:00,22,79.77,79.87,79.68,79.78,2833
,2018-10-22 12:30,22,79.79,79.8,79.62,79.71,3931
,2018-10-22 13:00,22,79.71,80.05,79.69,79.82,11316
,2018-10-22 13:30,22,79.83,80.05,79.76,80.01,2396
,2018-10-22 14:00,22,80.01,80.1,80.01,80.03,1110
,2018-10-22 14:30,22,80.02,80.15,80.02,80.11,1005
,2018-10-22 15:00,22,80.1,80.13,80.06,80.08,426
,2018-10-22 15:30,22,80.08,80.12,80.07,80.07,241
,2018-10-22 16:00,22,80.08,80.08,79.94,79.94,70
,2018-10-22 16:30,22,79.92,79.98,79.9,79.98,40
,2018-10-22 19:00,23,80.04,80.12,79.89,79.89,597
,2018-10-22 19:30,23,79.9,79.94,79.77,79.78,629
,2018-10-22 20:00,23,79.78,79.89,79.75,79.78,765
,2018-10-22 20:30,23,79.78,79.79,79.63,79.65,700
,2018-10-22 21:00,23,79.65,79.7,79.52,79.56,646
,2018-10-22 21:30,23,79.56,79.63,79.52,79.55,660
,2018-10-22 22:00,23,79.55,79.55,79.46,79.48,502
,2018-10-22 22:30,23,79.49,79.57,79.47,79.56,376
,2018-10-22 23:00,23,79.57,79.63,79.57,79.61,171
,2018-10-22 23:30,23,79.6,79.6,79.48,79.52,248
,2018-10-23 00:00,23,79.51,79.57,79.51,79.53,185
,2018-10-23 00:30,23,79.53,79.54,79.46,79.5,534
,2018-10-23 01:00,23,79.5,79.53,79.37,79.37,1446
,2018-10-23 01:30,23,79.36,79.47,79.29,79.45,2118
,2018-10-23 02:00,23,79.45,79.5,79.14,79.22,3198
,2018-10-23 02:30,23,79.22,79.42,79.21,79.29,2484
,2018-10-23 03:00,23,79.29,79.3,78.95,79.01,10480
,2018-10-23 03:30,23,79,79.07,78.77,78.89,12870
,2018-10-23 04:00,23,78.88,78.92,78.32,78.36,16412
,2018-10-23 04:30,23,78.35,78.71,78.32,78.61,8370
,2018-10-23 05:00,23,78.61,78.61,78.42,78.57,3936
,2018-10-23 05:30,23,78.57,78.57,78.06,78.13,7101
,2018-10-23 06:00,23,78.13,78.37,78.07,78.28,4249
,2018-10-23 06:30,23,78.28,78.36,77.87,77.95,8161
,2018-10-23 07:00,23,77.95,78.2,77.95,78.18,4257
,2018-10-23 07:30,23,78.18,78.43,78.16,78.28,5807
,2018-10-23 08:00,23,78.28,78.28,77.8,77.92,13024
,2018-10-23 08:30,23,77.92,78.14,77.8,77.97,10255
,2018-10-23 09:00,23,77.96,78.05,77.62,77.95,12964
,2018-10-23 09:30,23,77.95,77.99,77.56,77.64,11463
,2018-10-23 10:00,23,77.64,77.72,77.3,77.49,19515
,2018-10-23 10:30,23,77.5,77.55,76.45,76.47,27639
,2018-10-23 11:00,23,76.47,76.53,75.88,76.13,31360
,2018-10-23 11:30,23,76.15,76.68,76.01,76.5,13871
,2018-10-23 12:00,23,76.5,76.75,76.34,76.73,7046
,2018-10-23 12:30,23,76.72,76.79,76.18,76.23,7309
,2018-10-23 13:00,23,76.23,76.6,76.06,76.54,18691
,2018-10-23 13:30,23,76.55,76.75,76.49,76.62,4482
,2018-10-23 14:00,23,76.62,76.68,76.42,76.46,2263
,2018-10-23 14:30,23,76.47,76.53,76.26,76.38,1499
,2018-10-23 15:00,23,76.39,76.43,76.32,76.34,663
,2018-10-23 15:30,23,76.31,76.31,76.01,76.15,2839
,2018-10-23 16:00,23,76.2,76.24,76.1,76.23,44
,2018-10-23 16:30,23,76.15,76.24,76.15,76.24,9
,2018-10-23 17:00,23,76.24,76.24,76.24,76.24,8
,2018-10-23 19:00,24,76.35,76.43,76.24,76.41,925
,2018-10-23 19:30,24,76.4,76.41,76.31,76.36,363
,2018-10-23 20:00,24,76.37,76.5,76.37,76.42,1147
,2018-10-23 20:30,24,76.42,76.57,76.41,76.5,1011
,2018-10-23 21:00,24,76.5,76.64,76.44,76.6,1048
,2018-10-23 21:30,24,76.61,76.77,76.58,76.71,1338
,2018-10-23 22:00,24,76.71,76.84,76.7,76.79,917
,2018-10-23 22:30,24,76.79,76.82,76.73,76.74,306
,2018-10-23 23:00,24,76.73,76.76,76.65,76.68,604
,2018-10-23 23:30,24,76.68,76.77,76.68,76.72,164
,2018-10-24 00:00,24,76.72,76.8,76.71,76.71,646
,2018-10-24 00:30,24,76.72,76.78,76.68,76.73,341
,2018-10-24 01:00,24,76.73,76.82,76.69,76.78,1015
,2018-10-24 01:30,24,76.79,76.79,76.27,76.27,2365
,2018-10-24 02:00,24,76.28,76.41,76.14,76.25,4610
,2018-10-24 02:30,24,76.26,76.49,76.17,76.41,3199
,2018-10-24 03:00,24,76.4,76.45,75.53,75.71,14341
,2018-10-24 03:30,24,75.7,75.88,75.11,75.35,15490
,2018-10-24 04:00,24,75.34,75.67,75.29,75.64,7383
,2018-10-24 04:30,24,75.64,76.01,75.57,75.94,7728
,2018-10-24 05:00,24,75.93,76.22,75.85,75.86,6835
,2018-10-24 05:30,24,75.86,76.12,75.81,76.1,2732
,2018-10-24 06:00,24,76.1,76.46,76.04,76.45,4893
,2018-10-24 06:30,24,76.45,76.6,76.39,76.4,5309
,2018-10-24 07:00,24,76.4,76.53,76.25,76.52,4142
,2018-10-24 07:30,24,76.52,76.92,76.45,76.75,6762
,2018-10-24 08:00,24,76.74,77.03,76.73,76.88,5538
,2018-10-24 08:30,24,76.88,76.98,76.63,76.68,5505
,2018-10-24 09:00,24,76.68,76.69,76.35,76.43,5924
,2018-10-24 09:30,24,76.47,76.87,76.38,76.54,11965
,2018-10-24 10:00,24,76.52,76.88,76.26,76.84,14863
,2018-10-24 10:30,24,76.85,77.17,76.72,76.81,13411
,2018-10-24 11:00,24,76.81,77.51,76.78,77.49,14745
,2018-10-24 11:30,24,77.49,77.57,77.09,77.16,5837
,2018-10-24 12:00,24,77.16,77.19,76.7,76.73,4817
,2018-10-24 12:30,24,76.73,76.87,76.59,76.69,4418
,2018-10-24 13:00,24,76.69,76.75,76.11,76.11,7762
,2018-10-24 13:30,24,76.12,76.28,75.92,75.92,4663
,2018-10-24 14:00,24,75.92,75.92,75.55,75.58,3627
,2018-10-24 14:30,24,75.59,75.63,75.5,75.53,1822
,2018-10-24 15:00,24,75.53,75.59,75.44,75.48,861
,2018-10-24 15:30,24,75.48,75.68,75.47,75.67,761
,2018-10-24 16:00,24,75.68,75.75,75.66,75.75,175
,2018-10-24 16:30,24,75.77,75.79,75.63,75.68,99
,2018-10-24 19:00,25,75.67,75.71,75.42,75.46,758
,2018-10-24 19:30,25,75.47,75.63,75.39,75.63,484
,2018-10-24 20:00,25,75.62,75.84,75.37,75.41,1143
,2018-10-24 20:30,25,75.4,75.58,75.35,75.43,614
,2018-10-24 21:00,25,75.44,75.69,75.43,75.67,444
,2018-10-24 21:30,25,75.67,75.68,75.56,75.59,273
,2018-10-24 22:00,25,75.6,75.62,75.49,75.56,241
,2018-10-24 22:30,25,75.57,75.69,75.55,75.65,911
,2018-10-24 23:00,25,75.66,75.75,75.65,75.67,325
,2018-10-24 23:30,25,75.66,75.68,75.61,75.61,318
,2018-10-25 00:00,25,75.61,75.62,75.52,75.55,507
,2018-10-25 00:30,25,75.55,75.78,75.44,75.68,836
,2018-10-25 01:00,25,75.67,75.9,75.66,75.73,1841
,2018-10-25 01:30,25,75.72,75.89,75.7,75.7,1678
,2018-10-25 02:00,25,75.69,75.71,75.48,75.64,2613
,2018-10-25 02:30,25,75.64,75.85,75.64,75.73,2840
,2018-10-25 03:00,25,75.73,76.11,75.64,76.1,6489
,2018-10-25 03:30,25,76.11,76.34,75.97,76.32,8314
,2018-10-25 04:00,25,76.32,76.39,76.19,76.35,2673
,2018-10-25 04:30,25,76.35,76.53,76.21,76.46,3094
,2018-10-25 05:00,25,76.45,76.45,76.21,76.23,2428
,2018-10-25 05:30,25,76.24,76.41,76.07,76.41,2838
,2018-10-25 06:00,25,76.4,76.73,76.37,76.65,5122
,2018-10-25 06:30,25,76.66,76.77,76.53,76.6,2228
,2018-10-25 07:00,25,76.6,76.83,76.54,76.76,2572
,2018-10-25 07:30,25,76.77,76.83,76.63,76.7,3211
,2018-10-25 08:00,25,76.69,76.69,76.23,76.37,5879
,2018-10-25 08:30,25,76.36,76.81,76.2,76.66,7007
,2018-10-25 09:00,25,76.67,76.8,76.34,76.38,5697
,2018-10-25 09:30,25,76.38,76.54,76.26,76.36,4287
,2018-10-25 10:00,25,76.36,76.95,76.28,76.93,9565
,2018-10-25 10:30,25,76.93,77.02,76.47,76.7,8457
,2018-10-25 11:00,25,76.7,76.73,76.41,76.55,2907
,2018-10-25 11:30,25,76.55,76.82,76.5,76.58,2641
,2018-10-25 12:00,25,76.57,76.63,76.36,76.56,2575
,2018-10-25 12:30,25,76.57,76.88,76.51,76.88,3125
,2018-10-25 13:00,25,76.88,77.08,76.7,76.84,8188
,2018-10-25 13:30,25,76.84,76.99,76.82,76.89,1980
,2018-10-25 14:00,25,76.9,76.95,76.89,76.89,621
,2018-10-25 14:30,25,76.9,76.91,76.71,76.75,818
,2018-10-25 15:00,25,76.74,76.74,76.56,76.67,871
,2018-10-25 15:30,25,76.67,76.76,76.56,76.56,652
,2018-10-25 16:00,25,76.59,76.65,76.56,76.63,158
,2018-10-25 16:30,25,76.66,76.75,76.63,76.73,103
,2018-10-25 19:00,26,76.6,76.6,76.41,76.45,386
,2018-10-25 19:30,26,76.44,76.53,76.44,76.52,132
,2018-10-25 20:00,26,76.51,76.55,76.43,76.49,229
,2018-10-25 20:30,26,76.46,76.55,76.43,76.55,108
,2018-10-25 21:00,26,76.56,76.62,76.5,76.52,367
,2018-10-25 21:30,26,76.52,76.52,76.42,76.48,436
,2018-10-25 22:00,26,76.49,76.49,76.34,76.38,492
,2018-10-25 22:30,26,76.36,76.47,76.34,76.41,208
,2018-10-25 23:00,26,76.41,76.48,76.41,76.41,141
,2018-10-25 23:30,26,76.42,76.46,76.36,76.38,229
,2018-10-26 00:00,26,76.39,76.46,76.22,76.23,601
,2018-10-26 00:30,26,76.23,76.29,76.18,76.26,593
,2018-10-26 01:00,26,76.27,76.4,76.23,76.36,711
,2018-10-26 01:30,26,76.36,76.42,76.24,76.28,677
,2018-10-26 02:00,26,76.28,76.28,76.04,76.13,2605
,2018-10-26 02:30,26,76.09,76.5,76.01,76.44,2804
,2018-10-26 03:00,26,76.43,76.61,76.22,76.58,5088
,2018-10-26 03:30,26,76.57,76.78,76.53,76.54,6906
,2018-10-26 04:00,26,76.53,76.53,76.02,76.11,4757
,2018-10-26 04:30,26,76.1,76.1,75.77,76.01,5102
,2018-10-26 05:00,26,76.02,76.19,76.02,76.18,2152
,2018-10-26 05:30,26,76.18,76.27,75.85,75.91,2846
,2018-10-26 06:00,26,75.93,76.25,75.93,76.23,2297
,2018-10-26 06:30,26,76.23,76.34,76.16,76.19,1330
,2018-10-26 07:00,26,76.21,76.33,76.08,76.2,1829
,2018-10-26 07:30,26,76.19,76.55,76.18,76.46,3547
,2018-10-26 08:00,26,76.46,76.63,76.22,76.23,4912
,2018-10-26 08:30,26,76.23,76.72,75.95,76.58,7765
,2018-10-26 09:00,26,76.57,76.61,76.18,76.5,4708
,2018-10-26 09:30,26,76.49,77.04,76.43,76.9,7630
,2018-10-26 10:00,26,76.88,77.38,76.83,77.02,18097
,2018-10-26 10:30,26,77.02,77.58,77,77.37,10419
,2018-10-26 11:00,26,77.36,77.5,77.2,77.34,3465
,2018-10-26 11:30,26,77.35,77.48,77.22,77.43,3222
,2018-10-26 12:00,26,77.42,77.72,77.28,77.49,6040
,2018-10-26 12:30,26,77.48,77.49,77.32,77.44,3500
,2018-10-26 13:00,26,77.41,77.71,77.3,77.55,14044
,2018-10-26 13:30,26,77.55,77.68,77.46,77.57,4661
,2018-10-26 14:00,26,77.57,77.81,77.55,77.79,2128
,2018-10-26 14:30,26,77.78,77.91,77.76,77.77,827
,2018-10-26 15:00,26,77.77,77.81,77.71,77.74,479
,2018-10-26 15:30,26,77.73,77.79,77.66,77.71,296
,2018-10-26 16:00,26,77.72,77.8,77.67,77.78,172
,2018-10-26 16:30,26,77.78,77.8,77.73,77.73,3
,2018-10-28 17:00,29,77.64,77.67,77.54,77.64,325
,2018-10-28 17:30,29,77.63,77.66,77.6,77.64,37
,2018-10-28 18:00,29,77.64,77.78,77.64,77.78,25
,2018-10-28 18:30,29,77.79,77.81,77.71,77.71,63
,2018-10-28 19:00,29,77.73,77.89,77.72,77.88,232
,2018-10-28 19:30,29,77.88,78.01,77.86,77.99,353
,2018-10-28 20:00,29,77.98,78.03,77.89,77.9,398
,2018-10-28 20:30,29,77.89,77.93,77.77,77.77,158
,2018-10-28 21:00,29,77.76,77.76,77.55,77.57,609
,2018-10-28 21:30,29,77.59,77.63,77.55,77.57,213
,2018-10-28 22:00,29,77.57,77.6,77.52,77.56,222
,2018-10-28 22:30,29,77.58,77.6,77.53,77.6,115
,2018-10-28 23:00,29,77.57,77.6,77.55,77.55,28
,2018-10-28 23:30,29,77.55,77.68,77.55,77.61,101
,2018-10-29 00:00,29,77.61,77.63,77.55,77.56,130
,2018-10-29 00:30,29,77.55,77.55,77.23,77.28,706
,2018-10-29 01:00,29,77.28,77.34,77.22,77.33,341
,2018-10-29 01:30,29,77.33,77.38,77.2,77.2,509
,2018-10-29 02:00,29,77.2,77.4,77.06,77.11,1432
,2018-10-29 02:30,29,77.11,77.26,77.1,77.26,906
,2018-10-29 03:00,29,77.24,77.3,77.03,77.22,2217
,2018-10-29 03:30,29,77.22,77.28,77.14,77.22,1639
,2018-10-29 04:00,29,77.18,77.18,76.81,76.97,1729
,2018-10-29 04:30,29,76.97,77.22,76.91,77.18,1746
,2018-10-29 05:00,29,77.17,77.46,77.17,77.39,1148
,2018-10-29 05:30,29,77.41,77.46,77.26,77.29,1154
,2018-10-29 06:00,29,77.29,77.45,77.24,77.4,1142
,2018-10-29 06:30,29,77.41,77.68,77.4,77.56,1781
,2018-10-29 07:00,29,77.57,77.78,77.56,77.58,1720
,2018-10-29 07:30,29,77.57,77.59,77.16,77.28,1270
,2018-10-29 08:00,29,77.26,77.27,77.09,77.25,2060
,2018-10-29 08:30,29,77.25,77.34,77.14,77.14,1785
,2018-10-29 09:00,29,77.15,77.33,76.87,77.29,3000
,2018-10-29 09:30,29,77.28,77.48,76.95,77.03,1569
,2018-10-29 10:00,29,77.04,77.47,76.9,77.42,2117
,2018-10-29 10:30,29,77.42,77.67,77.29,77.44,2230
,2018-10-29 11:00,29,77.44,77.6,77.15,77.29,5017
,2018-10-29 11:30,29,77.3,77.55,77.27,77.41,1869
,2018-10-29 12:00,29,77.42,77.61,77.37,77.41,684
,2018-10-29 12:30,29,77.42,77.62,77.41,77.59,805
,2018-10-29 13:00,29,77.6,77.6,77.22,77.23,4251
,2018-10-29 13:30,29,77.24,77.26,77.12,77.13,1197
,2018-10-29 14:00,29,77.13,77.13,76.75,76.86,1486
,2018-10-29 14:30,29,76.85,76.9,76.55,76.74,1200
,2018-10-29 15:00,29,76.77,76.96,76.71,76.9,190
,2018-10-29 15:30,29,76.89,76.93,76.83,76.86,145
,2018-10-29 16:00,29,76.81,76.86,76.78,76.86,84
,2018-10-29 16:30,29,76.86,76.86,76.86,76.86,2
,2018-10-29 19:00,30,76.82,76.84,76.72,76.76,79
,2018-10-29 19:30,30,76.81,76.87,76.71,76.75,105
,2018-10-29 20:00,30,76.78,76.97,76.78,76.97,48
,2018-10-29 20:30,30,76.96,76.96,76.88,76.95,87
,2018-10-29 21:00,30,76.96,77,76.88,76.88,246
,2018-10-29 21:30,30,76.96,77.08,76.96,77.01,117
,2018-10-29 22:00,30,77.01,77.07,76.99,77.05,547
,2018-10-29 22:30,30,77.05,77.1,77.05,77.07,28
,2018-10-29 23:00,30,77.05,77.12,77.03,77.1,50
,2018-10-29 23:30,30,77.11,77.17,77.11,77.13,39
,2018-10-30 00:00,30,77.17,77.18,77.13,77.18,60
,2018-10-30 00:30,30,77.16,77.19,77.06,77.08,56
,2018-10-30 01:00,30,77.11,77.26,77.08,77.24,177
,2018-10-30 01:30,30,77.25,77.32,77.17,77.27,169
,2018-10-30 02:00,30,77.27,77.31,77.07,77.13,212
,2018-10-30 02:30,30,77.17,77.19,76.92,76.92,320
,2018-10-30 03:00,30,76.91,77.26,76.88,77.12,1402
,2018-10-30 03:30,30,77.12,77.28,77.01,77.13,1098
,2018-10-30 04:00,30,77.17,77.19,76.87,76.9,620
,2018-10-30 04:30,30,76.93,77.02,76.9,76.99,365
,2018-10-30 05:00,30,76.95,76.95,76.65,76.7,1142
,2018-10-30 05:30,30,76.76,76.82,76.59,76.82,673
,2018-10-30 06:00,30,76.81,76.95,76.75,76.79,554
,2018-10-30 06:30,30,76.84,76.84,76.34,76.39,1831
,2018-10-30 07:00,30,76.38,76.47,76.12,76.17,1942
,2018-10-30 07:30,30,76.19,76.2,75.89,76.02,1113
,2018-10-30 08:00,30,76.01,76.01,75.09,75.32,6755
,2018-10-30 08:30,30,75.3,75.6,75.18,75.53,3517
,2018-10-30 09:00,30,75.51,75.77,75.38,75.67,1510
,2018-10-30 09:30,30,75.67,76.14,75.52,76.1,1823
,2018-10-30 10:00,30,76.1,76.34,75.83,76.3,1438
,2018-10-30 10:30,30,76.32,76.71,76.28,76.42,1879
,2018-10-30 11:00,30,76.42,76.77,76.03,76.16,3361
,2018-10-30 11:30,30,76.17,76.18,75.67,75.7,1796
,2018-10-30 12:00,30,75.69,75.99,75.51,75.93,815
,2018-10-30 12:30,30,75.91,76.07,75.68,75.85,631
,2018-10-30 13:00,30,75.83,76.01,75.43,75.96,4389
,2018-10-30 13:30,30,75.95,76.1,75.88,76.1,342
,2018-10-30 14:00,30,76.08,76.08,75.91,75.96,252
,2018-10-30 14:30,30,75.96,76.06,75.92,76.05,120
,2018-10-30 15:00,30,76.07,76.08,75.97,76.06,110
,2018-10-30 15:30,30,75.98,76.37,75.95,76.31,105
,2018-10-30 16:00,30,76.24,76.29,76.13,76.13,103
,2018-10-30 16:30,30,76.04,76.04,76.04,76.04,1
,2018-10-30 19:00,31,76.28,76.31,76.25,76.25,20
,2018-10-30 19:30,31,76.25,76.27,76.25,76.27,2
,2018-10-30 20:00,31,76.3,76.4,76.24,76.39,26
,2018-10-30 20:30,31,76.36,76.36,76.3,76.33,49
,2018-10-30 21:00,31,76.43,76.43,76.35,76.4,32
,2018-10-30 21:30,31,76.38,76.38,76.38,76.38,6
,2018-10-30 22:00,31,76.39,76.43,76.31,76.31,17
,2018-10-30 22:30,31,76.31,76.37,76.31,76.37,46
,2018-10-30 23:00,31,76.38,76.38,76.38,76.38,4
,2018-10-31 00:00,31,76.33,76.4,76.33,76.4,19
,2018-10-31 00:30,31,76.4,76.4,76.38,76.39,233
,2018-10-31 01:00,31,76.38,76.4,76.29,76.38,46
,2018-10-31 01:30,31,76.35,76.55,76.35,76.55,309
,2018-10-31 02:00,31,76.55,76.85,76.51,76.84,1465
,2018-10-31 02:30,31,76.84,76.84,76.66,76.71,272
,2018-10-31 03:00,31,76.7,76.92,76.67,76.81,1021
,2018-10-31 03:30,31,76.85,76.85,76.54,76.58,692
,2018-10-31 04:00,31,76.75,76.76,76.47,76.52,426
,2018-10-31 04:30,31,76.43,76.59,76.39,76.4,132
,2018-10-31 05:00,31,76.39,76.6,76.01,76.05,167
,2018-10-31 05:30,31,76.13,76.3,76.13,76.3,309
,2018-10-31 06:00,31,76.26,76.3,76.2,76.25,194
,2018-10-31 06:30,31,76.24,76.3,76.23,76.29,216
,2018-10-31 07:00,31,76.28,76.3,75.92,75.98,478
,2018-10-31 07:30,31,75.98,75.99,75.78,75.93,294
,2018-10-31 08:00,31,75.91,75.92,75.6,75.6,306
,2018-10-31 08:30,31,75.56,75.64,75.42,75.51,336
,2018-10-31 09:00,31,75.47,75.6,75.42,75.42,104
,2018-10-31 09:30,31,75.56,75.99,75.48,75.7,2771
,2018-10-31 10:00,31,75.7,76,75.69,75.84,1800
,2018-10-31 10:30,31,75.9,75.91,75.74,75.78,741
,2018-10-31 11:00,31,75.76,75.88,75.65,75.65,915
,2018-10-31 11:30,31,75.71,75.75,75.63,75.73,1166
,2018-10-31 12:00,31,75.71,75.71,75.65,75.7,130
,2018-10-31 12:30,31,75.67,75.69,75.57,75.57,523
,2018-10-31 13:00,31,75.56,75.63,75.44,75.46,1975