,2016-09-26 03:00,26,71.58,71.59,71.58,71.59,2
,2016-09-26 07:00,26,71.51,71.54,71.51,71.54,3
,2016-09-26 07:30,26,71.37,71.45,71.37,71.43,10
,2016-09-26 08:00,26,71.3,71.3,71.3,71.3,1
,2016-09-26 08:30,26,71.32,71.36,71.01,71.02,13
,2016-09-26 09:00,26,71.04,71.17,71.04,71.17,3
,2016-09-26 09:30,26,71,71.2,71,71.12,15
,2016-09-26 10:00,26,71.12,71.24,71.12,71.24,11
,2016-09-26 10:30,26,71.2,71.2,71.04,71.06,4
,2016-09-26 11:00,26,70.97,71.04,70.95,70.96,5
,2016-09-26 11:30,26,70.94,71.02,70.83,70.84,14
,2016-09-26 12:00,26,70.84,71.03,70.82,71.03,11
,2016-09-26 13:00,26,70.96,71.07,70.96,71,39
,2016-09-26 20:00,27,70.87,70.87,70.78,70.78,4
,2016-09-26 21:00,27,71.23,71.29,71.23,71.29,11
,2016-09-26 21:30,27,71.42,71.47,71.42,71.47,2
,2016-09-27 00:30,27,71.43,71.43,71.43,71.43,1
,2016-09-27 01:30,27,71.52,71.52,71.52,71.52,1
,2016-09-27 05:00,27,71.44,71.44,71.44,71.44,1
,2016-09-27 07:00,27,71.44,71.45,71.04,71.04,16
,2016-09-27 07:30,27,71.04,71.15,71.04,71.11,3
,2016-09-27 08:00,27,70.97,70.97,70.97,70.97,1
,2016-09-27 08:30,27,71.16,71.16,71.03,71.03,3
,2016-09-27 09:00,27,71,71.05,71,71.03,13
,2016-09-27 09:30,27,70.88,70.92,70.79,70.79,8
,2016-09-27 10:00,27,70.78,70.84,70.61,70.61,11
,2016-09-27 10:30,27,70.58,70.62,70.39,70.62,9
,2016-09-27 11:00,27,70.69,70.73,70.69,70.73,2
,2016-09-27 11:30,27,70.74,70.83,70.74,70.83,2
,2016-09-27 12:00,27,70.93,70.99,70.87,70.87,12
,2016-09-27 12:30,27,70.66,70.66,70.51,70.51,6
,2016-09-27 13:00,27,70.71,70.71,70.59,70.59,13
,2016-09-28 04:30,28,70.71,70.72,70.71,70.72,10
,2016-09-28 06:30,28,70.34,70.34,70.34,70.34,1
,2016-09-28 07:30,28,70.1,70.1,70.1,70.1,10
,2016-09-28 08:00,28,70.07,70.07,69.94,69.94,6
,2016-09-28 08:30,28,70.05,70.05,69.93,69.93,2
,2016-09-28 09:00,28,69.85,69.9,69.85,69.87,4
,2016-09-28 09:30,28,69.72,69.76,69.61,69.66,15
,2016-09-28 10:00,28,69.65,69.7,69.65,69.7,4
,2016-09-28 10:30,28,70.03,70.03,69.8,69.93,10
,2016-09-28 11:00,28,69.8,69.8,69.7,69.7,17
,2016-09-28 11:30,28,69.74,69.82,69.74,69.82,2
,2016-09-28 12:00,28,69.82,69.85,69.82,69.85,5
,2016-09-28 12:30,28,69.85,69.85,69.6,69.6,17
,2016-09-28 13:00,28,69.36,69.38,69.34,69.34,8
,2016-09-29 08:30,29,69.12,69.12,69.12,69.12,1
,2016-09-29 11:00,29,68.73,68.73,68.7,68.73,12
,2016-09-29 11:30,29,68.6,68.6,68.5,68.5,11
,2016-09-29 13:00,29,68.56,68.56,68.47,68.49,7
,2016-09-30 05:30,30,68.82,68.82,68.82,68.82,2
,2016-09-30 07:00,30,68.56,68.56,68.43,68.43,13
,2016-09-30 07:30,30,68.43,68.43,68.43,68.43,7
,2016-09-30 08:30,30,68.41,68.54,68.28,68.54,14
,2016-09-30 09:30,30,68.26,68.26,68.26,68.26,2
,2016-09-30 10:30,30,69,69,69,69,10
,2016-09-30 12:00,30,68.75,68.75,68.72,68.72,21
,2016-09-30 13:00,30,68.42,69.07,68.35,69.05,52
,2016-10-02 21:30,3,69,69.09,69,69.09,9
,2016-10-03 03:30,3,69.08,69.08,69.08,69.08,1
,2016-10-03 07:00,3,68.55,68.57,68.53,68.53,8
,2016-10-03 07:30,3,68.48,68.48,68.4,68.4,13
,2016-10-03 09:00,3,68.35,68.35,68.35,68.35,2
,2016-10-03 09:30,3,68.44,68.77,68.44,68.77,9
,2016-10-03 12:30,3,69.3,69.59,69.3,69.59,6
,2016-10-03 13:00,3,69.58,69.65,69.5,69.5,3
,2016-10-03 20:30,4,69.42,69.42,69.42,69.42,1
,2016-10-03 21:00,4,69.43,69.43,69.43,69.43,1
,2016-10-03 21:30,4,69.39,69.39,69.39,69.39,1
,2016-10-04 02:30,4,69.54,69.55,69.54,69.55,2
,2016-10-04 03:00,4,69.66,69.67,69.66,69.67,3
,2016-10-04 04:00,4,69.68,69.68,69.68,69.68,2
,2016-10-04 07:00,4,69.7,69.78,69.7,69.78,3
,2016-10-04 08:00,4,69.74,69.94,69.74,69.84,19
,2016-10-04 08:30,4,69.83,69.91,69.78,69.91,7
,2016-10-04 09:00,4,69.92,70,69.76,69.8,11
,2016-10-04 09:30,4,69.69,69.97,69.69,69.91,14
,2016-10-04 10:00,4,70.04,70.27,70.04,70.24,21
,2016-10-04 10:30,4,70.19,70.26,70.19,70.21,3
,2016-10-04 11:00,4,70.26,70.44,70.25,70.44,5
,2016-10-04 11:30,4,70.41,70.41,70.41,70.41,2
,2016-10-04 12:00,4,70.41,70.45,70.3,70.32,23
,2016-10-04 12:30,4,70.4,70.45,70.37,70.44,33
,2016-10-04 13:00,4,70.38,70.48,70.3,70.43,98
,2016-10-04 20:00,5,70.44,70.6,70.44,70.6,7
,2016-10-04 21:00,5,70.6,70.6,70.6,70.6,12
,2016-10-04 21:30,5,70.6,70.6,70.6,70.6,1
,2016-10-04 22:00,5,70.6,70.6,70.6,70.6,2
,2016-10-05 03:00,5,70.58,70.58,70.58,70.58,4
,2016-10-05 03:30,5,70.64,70.64,70.64,70.64,2
,2016-10-05 07:00,5,69.66,69.66,69.63,69.63,2
,2016-10-05 07:30,5,69.47,69.63,69.42,69.47,23
,2016-10-05 08:00,5,69.5,69.5,69.47,69.47,5
,2016-10-05 08:30,5,69.48,69.48,69.46,69.46,5
,2016-10-05 09:30,5,69.42,69.44,69.42,69.44,2
,2016-10-05 10:30,5,69.72,69.97,69.72,69.97,15
,2016-10-05 11:30,5,68.82,68.98,68.82,68.97,11
,2016-10-05 12:00,5,69.03,69.03,69.03,69.03,1
,2016-10-05 12:30,5,68.79,68.79,68.65,68.65,52
,2016-10-05 13:00,5,69.2,69.2,69.03,69.03,8
,2016-10-05 20:00,6,68.8,68.8,68.8,68.8,154
,2016-10-05 20:30,6,68.8,68.8,68.8,68.8,71
,2016-10-06 01:30,6,68.8,68.8,68.8,68.8,32
,2016-10-06 04:30,6,69.07,69.07,69.07,69.07,1
,2016-10-06 07:00,6,68.8,68.8,68.8,68.8,7
,2016-10-06 07:30,6,68.9,68.9,68.5,68.5,78
,2016-10-06 08:30,6,68.46,68.46,68.43,68.43,3
,2016-10-06 09:30,6,68.4,68.4,68.23,68.3,64
,2016-10-06 10:00,6,68.3,68.49,68.3,68.49,58
,2016-10-06 11:00,6,68.34,68.34,68.24,68.24,4
,2016-10-06 11:30,6,68.2,68.34,68.17,68.34,22
,2016-10-06 12:30,6,68.45,68.47,68.45,68.47,2
,2016-10-06 13:00,6,68.54,68.74,68.54,68.74,6
,2016-10-07 06:00,7,68.88,68.88,68.88,68.88,3
,2016-10-07 06:30,7,68.88,68.96,68.88,68.96,4
,2016-10-07 07:00,7,68.69,68.8,68.69,68.8,11
,2016-10-07 07:30,7,68.8,68.8,68.8,68.8,20
,2016-10-07 08:00,7,68.85,69,68.83,68.92,124
,2016-10-07 08:30,7,68.73,68.73,68.69,68.73,5
,2016-10-07 09:00,7,68.9,68.95,68.77,68.94,86
,2016-10-07 09:30,7,68.64,68.66,68.58,68.58,9
,2016-10-07 10:00,7,68.45,68.45,68.27,68.37,14
,2016-10-07 10:30,7,68.23,68.26,68.22,68.24,4
,2016-10-07 12:00,7,68.22,68.28,68.22,68.22,4
,2016-10-07 12:30,7,68.36,68.43,68.27,68.4,5
,2016-10-07 13:00,7,68.34,68.34,68.12,68.12,5
,2016-10-09 21:00,10,69.55,69.55,69.5,69.5,27
,2016-10-09 21:30,10,69.5,69.5,69.5,69.5,30
,2016-10-09 22:00,10,69.5,69.5,69.5,69.5,8
,2016-10-09 22:30,10,69.5,69.5,69.5,69.5,4
,2016-10-09 23:00,10,69.5,69.5,69.5,69.5,1
,2016-10-09 23:30,10,69.5,69.5,69.5,69.5,2
,2016-10-10 00:00,10,69.5,69.5,69.5,69.5,9
,2016-10-10 01:00,10,69.5,69.5,69.5,69.5,6
,2016-10-10 01:30,10,69.5,69.5,69.5,69.5,2
,2016-10-10 02:30,10,69.5,69.5,69.5,69.5,1
,2016-10-10 06:00,10,69.49,69.54,69.49,69.54,6
,2016-10-10 07:00,10,69.27,69.28,69.15,69.18,10
,2016-10-10 07:30,10,69.04,69.06,69.01,69.04,7
,2016-10-10 08:00,10,69,69,68.88,68.88,31
,2016-10-10 08:30,10,68.9,68.9,68.9,68.9,39
,2016-10-10 09:30,10,68.81,68.81,68.77,68.8,7
,2016-10-10 10:00,10,68.83,68.83,68.83,68.83,1
,2016-10-10 10:30,10,68.87,68.87,68.87,68.87,1
,2016-10-10 11:00,10,69.01,69.01,69.01,69.01,1
,2016-10-10 11:30,10,68.5,68.5,68.5,68.5,2
,2016-10-10 12:00,10,68.5,68.5,68.5,68.5,73
,2016-10-10 12:30,10,68.53,68.53,68.53,68.53,1
,2016-10-10 13:00,10,68.61,68.66,68.58,68.66,15
,2016-10-10 21:00,11,69.05,69.05,69.05,69.05,12
,2016-10-11 03:00,11,69.05,69.14,69.05,69.14,6
,2016-10-11 03:30,11,69.15,69.18,69.15,69.18,6
,2016-10-11 08:00,11,68.57,68.58,68.57,68.58,3
,2016-10-11 08:30,11,68.59,68.67,68.59,68.67,19
,2016-10-11 09:00,11,68.49,68.49,68.37,68.39,7
,2016-10-11 09:30,11,68.35,68.42,68.28,68.31,20
,2016-10-11 10:00,11,68.26,68.5,68.22,68.5,35
,2016-10-11 10:30,11,68.4,68.86,68.4,68.85,50
,2016-10-11 11:30,11,68.76,68.76,68.75,68.75,3
,2016-10-11 12:30,11,68.42,68.42,68.4,68.4,22
,2016-10-11 13:00,11,68.39,68.41,68.28,68.33,31
,2016-10-12 04:00,12,68.3,68.3,68.23,68.23,10
,2016-10-12 06:30,12,68.22,68.22,68.21,68.21,10
,2016-10-12 07:00,12,68.02,68.02,68,68,9
,2016-10-12 08:30,12,68.12,68.12,68.12,68.12,2
,2016-10-12 09:00,12,68.06,68.06,68,68,17
,2016-10-12 09:30,12,68.15,68.2,68.13,68.17,21
,2016-10-12 10:00,12,68.09,68.12,68.04,68.05,21
,2016-10-12 10:30,12,68.05,68.98,68.05,68.98,26
,2016-10-12 11:00,12,69.05,70.41,69.05,70.41,43
,2016-10-12 11:30,12,69.94,70.24,69.94,70,8
,2016-10-12 13:00,12,70,70,70,70,21
,2016-10-12 20:00,13,69.54,69.54,69.5,69.5,9
,2016-10-12 20:30,13,69.38,69.38,69.38,69.38,9
,2016-10-12 21:00,13,69.38,69.38,69.38,69.38,1
,2016-10-12 22:00,13,69.48,69.48,69.36,69.36,10
,2016-10-12 22:30,13,69.36,69.36,69.36,69.36,2
,2016-10-13 01:00,13,69.38,69.38,69.38,69.38,10
,2016-10-13 02:00,13,69.28,69.28,69.28,69.28,5
,2016-10-13 02:30,13,69.39,69.39,69.39,69.39,2
,2016-10-13 03:00,13,69.38,69.38,69.38,69.38,5
,2016-10-13 03:30,13,69.32,69.32,69.29,69.29,10
,2016-10-13 06:30,13,69.5,69.5,69.5,69.5,1
,2016-10-13 07:30,13,69.58,69.59,69.56,69.57,5
,2016-10-13 08:00,13,69.57,69.65,69.57,69.65,5
,2016-10-13 08:30,13,69.62,69.9,69.6,69.89,13
,2016-10-13 09:00,13,70.05,70.19,70.02,70.04,13
,2016-10-13 09:30,13,70.25,70.26,70.1,70.1,3
,2016-10-13 10:00,13,70.19,70.19,69.98,70.15,6
,2016-10-13 10:30,13,70.12,70.16,70.12,70.13,5
,2016-10-13 11:00,13,70.11,70.14,70.06,70.14,24
,2016-10-13 11:30,13,70.14,70.21,70.14,70.15,14
,2016-10-13 12:00,13,70.14,70.47,70.14,70.47,67
,2016-10-13 12:30,13,70.5,70.69,70.5,70.55,63
,2016-10-13 13:00,13,70.6,70.69,70.1,70.15,96
,2016-10-13 22:30,14,70.35,70.35,70.35,70.35,1
,2016-10-14 04:00,14,70.21,70.21,70.21,70.21,3
,2016-10-14 07:00,14,70.5,70.66,70.5,70.66,10
,2016-10-14 07:30,14,70.67,70.74,70.67,70.74,9
,2016-10-14 08:00,14,70.75,70.93,70.75,70.93,10
,2016-10-14 08:30,14,70.93,71.17,70.91,71.11,47
,2016-10-14 09:00,14,71.03,71.21,71.03,71.21,46
,2016-10-14 09:30,14,71.04,71.21,71.04,71.18,9
,2016-10-14 10:00,14,71.21,71.21,71.09,71.09,17
,2016-10-14 10:30,14,71.12,71.26,71.12,71.26,21
,2016-10-14 11:00,14,71.28,71.37,71.17,71.37,18
,2016-10-14 11:30,14,71.3,71.3,71.3,71.3,13
,2016-10-14 12:00,14,71.33,71.33,71.33,71.33,1
,2016-10-14 13:00,14,71.2,71.37,71.2,71.37,37
,2016-10-16 20:00,17,71.23,71.31,71.23,71.31,29
,2016-10-16 20:30,17,71.2,71.2,71.04,71.04,42
,2016-10-16 21:00,17,71.04,71.04,71,71,19
,2016-10-16 21:30,17,70.95,70.95,70.93,70.93,5
,2016-10-17 05:00,17,70.75,70.75,70.75,70.75,2
,2016-10-17 05:30,17,70.58,70.58,70.58,70.58,1
,2016-10-17 07:30,17,70.75,70.75,70.75,70.75,8
,2016-10-17 08:30,17,71.41,71.5,71.41,71.5,35
,2016-10-17 09:30,17,71.33,71.41,71.33,71.38,5
,2016-10-17 10:00,17,71.55,71.68,71.55,71.68,12
,2016-10-17 10:30,17,71.59,71.79,71.59,71.79,55
,2016-10-17 11:00,17,71.79,71.79,71.79,71.79,2
,2016-10-17 12:00,17,71.7,71.7,71.7,71.7,30
,2016-10-17 12:30,17,71.71,71.72,71.71,71.72,3
,2016-10-17 13:00,17,71.73,71.88,71.73,71.88,61
,2016-10-17 20:00,18,71.87,71.87,71.87,71.87,1
,2016-10-17 21:30,18,71.62,71.62,71.62,71.62,1
,2016-10-17 22:00,18,71.6,71.6,71.6,71.6,2
,2016-10-17 22:30,18,71.6,71.6,71.6,71.6,2
,2016-10-18 05:00,18,71.6,71.6,71.6,71.6,5
,2016-10-18 07:00,18,71.6,71.61,71.6,71.61,3
,2016-10-18 07:30,18,71.61,71.65,71.61,71.65,9
,2016-10-18 08:00,18,71.49,71.49,71.47,71.47,2
,2016-10-18 08:30,18,71.46,71.55,71.45,71.55,22
,2016-10-18 09:00,18,71.65,71.69,71.59,71.69,12
,2016-10-18 09:30,18,71.78,71.95,71.78,71.95,31
,2016-10-18 10:00,18,71.98,72,71.95,72,18
,2016-10-18 10:30,18,72.12,72.2,72.12,72.2,2
,2016-10-18 11:00,18,72.1,72.22,72.1,72.22,4
,2016-10-18 11:30,18,72.15,72.21,72.15,72.16,9
,2016-10-18 12:00,18,72.16,72.18,72.08,72.16,15
,2016-10-18 12:30,18,72.17,72.19,72.16,72.16,10
,2016-10-18 13:00,18,72.07,72.07,71.6,71.6,16
,2016-10-19 01:00,19,71.07,71.07,71.02,71.02,11
,2016-10-19 01:30,19,71.09,71.09,71.09,71.09,8
,2016-10-19 02:00,19,71.09,71.09,71.09,71.09,3
,2016-10-19 03:30,19,71.23,71.24,71.23,71.23,5
,2016-10-19 07:00,19,71.18,71.21,71.18,71.21,3
,2016-10-19 08:00,19,71.42,71.42,71.32,71.33,18
,2016-10-19 08:30,19,71.32,71.45,71.32,71.44,12
,2016-10-19 09:00,19,71.44,71.72,71.44,71.72,58
,2016-10-19 09:30,19,71.72,71.75,71.41,71.52,29
,2016-10-19 10:00,19,71.57,71.57,71.27,71.27,3
,2016-10-19 10:30,19,71.28,71.61,71.28,71.54,15
,2016-10-19 12:00,19,71.81,71.81,71.79,71.79,2
,2016-10-19 12:30,19,71.81,71.81,71.81,71.81,6
,2016-10-19 13:00,19,71.81,71.92,71.81,71.92,227
,2016-10-19 20:30,20,72.07,72.12,72.07,72.07,6
,2016-10-20 05:00,20,72.1,72.1,72.1,72.1,1
,2016-10-20 06:30,20,72.2,72.2,72.2,72.2,2
,2016-10-20 07:00,20,72.2,72.25,72.13,72.21,30
,2016-10-20 07:30,20,72.17,72.35,71.88,72.04,61
,2016-10-20 08:30,20,71.92,71.92,71.56,71.6,14
,2016-10-20 09:00,20,71.56,71.56,71.4,71.41,21
,2016-10-20 09:30,20,71.39,71.4,70.68,70.69,54
,2016-10-20 10:00,20,71.16,71.18,71.16,71.18,7
,2016-10-20 10:30,20,70.22,70.22,70.08,70.08,5
,2016-10-20 12:30,20,70.35,70.35,70.35,70.35,1
,2016-10-20 13:00,20,70.15,70.56,70.15,70.56,7
,2016-10-20 23:30,21,70.38,70.38,70.36,70.36,2
,2016-10-21 03:30,21,70.29,70.29,70.29,70.29,1
,2016-10-21 07:30,21,70.01,70.03,70.01,70.01,12
,2016-10-21 08:00,21,70.01,70.01,69.78,69.78,38
,2016-10-21 08:30,21,69.51,69.61,69.42,69.61,13
,2016-10-21 09:00,21,69.57,69.7,69.57,69.7,2
,2016-10-21 09:30,21,69.54,69.64,69.54,69.64,6
,2016-10-21 10:00,21,69.86,69.86,69.86,69.86,1
,2016-10-21 10:30,21,69.93,70.02,69.8,69.8,5
,2016-10-21 11:00,21,69.98,69.98,69.98,69.98,1
,2016-10-21 11:30,21,69.95,69.95,69.95,69.95,1
,2016-10-21 12:00,21,70.1,70.1,70.09,70.1,27
,2016-10-21 12:30,21,70.1,70.1,70.1,70.1,3
,2016-10-21 13:00,21,70.1,70.16,70.03,70.13,21
,2016-10-23 21:00,24,69.69,69.69,69.69,69.69,3
,2016-10-24 06:30,24,69.79,69.79,69.77,69.77,4
,2016-10-24 07:00,24,69.77,69.77,69.77,69.77,3
,2016-10-24 08:00,24,69.94,69.97,69.94,69.97,2
,2016-10-24 08:30,24,69.97,70,69.89,70,3
,2016-10-24 09:00,24,69.86,69.88,69.79,69.86,16
,2016-10-24 09:30,24,69.74,69.84,69.72,69.76,8
,2016-10-24 10:00,24,69.79,70.01,69.75,70.01,30
,2016-10-24 10:30,24,70.03,70.03,69.99,69.99,2
,2016-10-24 11:30,24,70,70,69.96,69.96,2
,2016-10-24 12:00,24,69.96,69.96,69.9,69.9,11
,2016-10-24 12:30,24,69.94,69.99,69.92,69.99,8
,2016-10-24 13:00,24,69.94,70.01,69.94,70.01,9
,2016-10-25 07:30,25,70.11,70.12,69.97,69.97,63
,2016-10-25 08:30,25,69.86,69.86,69.46,69.46,30
,2016-10-25 09:30,25,69.38,69.46,69.38,69.45,7
,2016-10-25 10:00,25,69.5,69.5,69.5,69.5,4
,2016-10-25 10:30,25,69.73,69.73,69.68,69.68,2
,2016-10-25 12:00,25,69.79,69.81,69.79,69.81,4
,2016-10-25 12:30,25,69.64,69.64,69.61,69.61,2
,2016-10-25 13:00,25,69.58,69.78,69.58,69.63,56
,2016-10-25 20:00,26,69.5,69.5,69.48,69.48,4
,2016-10-26 06:00,26,69.64,69.64,69.64,69.64,1
,2016-10-26 09:00,26,69.8,69.83,69.8,69.83,16
,2016-10-26 09:30,26,69.79,69.89,69.79,69.89,105
,2016-10-26 10:00,26,69.91,70.12,69.91,70.12,24
,2016-10-26 10:30,26,70.2,70.2,70.2,70.2,1
,2016-10-26 11:00,26,70.12,70.64,70.07,70.38,47
,2016-10-26 11:30,26,70.6,70.92,70.56,70.92,20
,2016-10-26 12:00,26,70.37,70.37,70.37,70.37,1
,2016-10-26 13:00,26,70.44,70.44,70.35,70.41,12
,2016-10-26 20:00,27,70.49,70.49,70.42,70.42,7
,2016-10-26 20:30,27,70.42,70.45,70.42,70.45,11
,2016-10-26 21:00,27,70.45,70.45,70.45,70.45,2
,2016-10-26 21:30,27,70.7,70.7,70.7,70.7,1
,2016-10-27 02:00,27,70.79,70.79,70.79,70.79,1
,2016-10-27 03:00,27,70.79,70.79,70.79,70.79,6
,2016-10-27 03:30,27,70.79,70.79,70.79,70.79,3
,2016-10-27 07:30,27,70.17,70.17,70.17,70.17,1
,2016-10-27 08:30,27,70.45,70.45,70.22,70.22,4
,2016-10-27 09:00,27,70.36,70.47,70.35,70.35,39
,2016-10-27 09:30,27,70.26,70.3,70.18,70.2,7
,2016-10-27 10:00,27,70.4,70.47,70.4,70.47,43
,2016-10-27 10:30,27,70.38,70.38,70.34,70.34,7
,2016-10-27 11:00,27,70.54,70.59,70.53,70.57,5
,2016-10-27 11:30,27,70.58,70.83,70.58,70.83,10
,2016-10-27 12:00,27,70.78,70.83,70.73,70.8,4
,2016-10-27 12:30,27,70.85,70.87,70.85,70.85,3
,2016-10-27 13:00,27,70.85,70.85,70.69,70.69,19
,2016-10-28 07:00,28,70.56,70.58,70.56,70.58,10
,2016-10-28 08:00,28,70.58,70.63,70.58,70.63,13
,2016-10-28 08:30,28,70.65,70.7,70.65,70.69,30
,2016-10-28 09:00,28,70.6,70.6,70.45,70.45,100
,2016-10-28 09:30,28,70.7,71.4,70.7,71.38,85
,2016-10-28 10:00,28,71.4,71.53,71.38,71.39,100
,2016-10-28 10:30,28,71.16,71.16,71.16,71.16,2
,2016-10-28 11:00,28,71.45,71.5,71.45,71.5,13
,2016-10-28 11:30,28,71.35,71.37,71.35,71.37,4
,2016-10-28 12:00,28,71.34,71.34,71.34,71.34,3
,2016-10-28 12:30,28,71.31,71.31,71.23,71.23,5
,2016-10-28 13:00,28,71.21,71.49,71.21,71.45,25
,2016-10-31 03:30,31,71.12,71.12,71.1,71.1,4
,2016-10-31 04:00,31,71.18,71.18,71.18,71.18,1
,2016-10-31 05:30,31,71.2,71.2,71.2,71.2,1
,2016-10-31 07:30,31,71.1,71.1,70.94,70.94,9
,2016-10-31 08:00,31,70.96,70.96,70.96,70.96,1
,2016-10-31 08:30,31,71.36,71.37,71.36,71.37,2
,2016-10-31 09:00,31,71.19,71.19,71.18,71.18,2
,2016-10-31 09:30,31,70.79,70.79,69.99,69.99,59
,2016-10-31 10:00,31,70.32,70.4,70.24,70.31,25
,2016-10-31 10:30,31,70.22,70.26,70.17,70.2,21
,2016-10-31 11:00,31,70.17,70.17,70.04,70.04,8
,2016-10-31 11:30,31,70.03,70.03,69.8,69.8,6
,2016-10-31 13:00,31,70.08,70.08,69.9,69.9,9
,2016-10-31 20:00,1,69.8,69.87,69.73,69.81,6
,2016-10-31 20:30,1,69.75,69.75,69.75,69.75,1
,2016-10-31 22:30,1,69.9,69.91,69.9,69.91,10
,2016-11-01 00:30,1,69.92,69.92,69.92,69.92,1
,2016-11-01 01:30,1,69.86,69.86,69.86,69.86,1
,2016-11-01 02:30,1,69.8,69.8,69.8,69.8,2
,2016-11-01 04:00,1,69.78,69.78,69.77,69.77,8
,2016-11-01 04:30,1,69.73,69.73,69.73,69.73,3
,2016-11-01 05:00,1,69.69,69.69,69.68,69.68,2
,2016-11-01 05:30,1,69.75,69.75,69.75,69.75,3
,2016-11-01 08:00,1,69.83,69.84,69.83,69.84,15
,2016-11-01 08:30,1,69.85,69.85,69.85,69.85,1
,2016-11-01 09:00,1,69.58,69.65,69.57,69.65,3
,2016-11-01 09:30,1,69.63,69.89,69.52,69.89,34
,2016-11-01 10:00,1,69.84,69.86,69.69,69.69,8
,2016-11-01 10:30,1,69.61,69.62,69.61,69.62,12
,2016-11-01 11:00,1,69.7,69.86,69.7,69.86,10
,2016-11-01 11:30,1,69.86,69.9,69.59,69.64,21
,2016-11-01 12:00,1,69.65,69.67,69.52,69.55,25
,2016-11-01 12:30,1,69.56,69.61,69.48,69.48,20
,2016-11-01 13:00,1,69.43,69.43,69.15,69.21,35
,2016-11-01 20:00,2,69.24,69.24,69.24,69.24,1
,2016-11-01 22:00,2,69.3,69.3,69.3,69.3,1
,2016-11-02 04:30,2,69.43,69.61,69.43,69.61,3
,2016-11-02 05:00,2,69.61,69.63,69.61,69.63,6
,2016-11-02 07:30,2,69.67,69.67,69.67,69.67,1
,2016-11-02 08:00,2,69.64,69.64,69.64,69.64,1
,2016-11-02 09:00,2,69.31,69.36,69.31,69.36,4
,2016-11-02 09:30,2,69.35,69.38,69.35,69.38,2
,2016-11-02 10:00,2,69.36,69.45,69.36,69.45,6
,2016-11-02 10:30,2,69.45,69.45,69.42,69.44,8
,2016-11-02 11:00,2,69.45,69.9,69.44,69.9,73
,2016-11-02 11:30,2,69.75,69.75,69.74,69.75,8
,2016-11-02 12:00,2,69.69,69.69,69.69,69.69,1
,2016-11-02 13:00,2,69.52,69.87,69.52,69.86,67
,2016-11-02 22:30,3,69.97,69.97,69.97,69.97,1
,2016-11-02 23:30,3,69.91,69.91,69.91,69.91,2
,2016-11-03 00:30,3,69.99,69.99,69.99,69.99,1
,2016-11-03 01:30,3,70,70.03,70,70.03,6
,2016-11-03 02:00,3,70.03,70.09,70.03,70.08,8
,2016-11-03 02:30,3,70.08,70.08,70.08,70.08,5
,2016-11-03 03:00,3,70.1,70.1,70.1,70.1,3
,2016-11-03 03:30,3,70.08,70.08,70.08,70.08,1
,2016-11-03 04:00,3,70.12,70.26,70.12,70.26,9
,2016-11-03 04:30,3,70.27,70.28,70.25,70.25,5
,2016-11-03 07:30,3,70.1,70.1,70.1,70.1,1
,2016-11-03 09:30,3,69.8,69.8,69.78,69.78,2
,2016-11-03 10:00,3,69.78,69.78,69.55,69.55,8
,2016-11-03 11:30,3,69.31,69.31,69.18,69.18,3
,2016-11-03 12:00,3,69.12,69.12,69.12,69.12,2
,2016-11-03 12:30,3,69.18,69.19,69.18,69.19,4
,2016-11-03 13:00,3,69.21,69.47,69.21,69.47,11
,2016-11-03 21:30,4,70.04,70.25,70.04,70.25,32
,2016-11-03 22:00,4,70.25,70.37,69.98,70.37,53
,2016-11-03 23:00,4,70.01,70.01,70,70,11
,2016-11-04 00:30,4,69.93,69.93,69.93,69.93,10
,2016-11-04 01:00,4,69.89,69.89,69.74,69.74,13
,2016-11-04 08:00,4,69.3,69.3,69.3,69.3,1
,2016-11-04 08:30,4,69.24,69.55,69.08,69.31,22
,2016-11-04 09:00,4,69.35,69.45,69.35,69.35,12
,2016-11-04 09:30,4,69.27,69.37,69.13,69.35,25
,2016-11-04 10:00,4,69.39,69.63,69.37,69.63,9
,2016-11-04 10:30,4,69.8,69.92,69.8,69.92,13
,2016-11-04 11:00,4,69.8,69.85,69.77,69.85,9
,2016-11-04 12:30,4,69.71,69.85,69.71,69.85,8
,2016-11-04 13:00,4,69.76,69.92,69.68,69.68,26
,2016-11-06 22:30,7,70.04,70.04,70.04,70.04,1
,2016-11-06 23:00,7,70.04,70.04,70.04,70.04,1
,2016-11-07 02:00,7,69.95,69.95,69.95,69.95,1
,2016-11-07 04:00,7,69.95,69.95,69.95,69.95,1
,2016-11-07 04:30,7,69.95,69.95,69.95,69.95,11
,2016-11-07 06:30,7,70.13,70.15,70.13,70.15,15
,2016-11-07 07:00,7,70.15,70.47,70.15,70.47,53
,2016-11-07 07:30,7,70.42,70.54,70.4,70.54,7
,2016-11-07 08:00,7,70.55,70.55,70.18,70.18,21
,2016-11-07 08:30,7,70.27,70.27,70.27,70.27,1
,2016-11-07 09:00,7,70.25,70.34,70.17,70.21,19
,2016-11-07 09:30,7,70.1,70.1,69.78,69.78,31
,2016-11-07 10:00,7,69.88,69.88,69.88,69.88,1
,2016-11-07 10:30,7,69.89,69.89,69.89,69.89,3
,2016-11-07 11:00,7,69.88,69.93,69.88,69.93,7
,2016-11-07 11:30,7,69.91,69.91,69.66,69.66,14
,2016-11-07 12:00,7,69.63,69.63,69.63,69.63,1
,2016-11-07 12:30,7,69.76,69.95,69.76,69.87,7
,2016-11-07 13:00,7,69.88,70.23,69.81,70.23,25
,2016-11-08 04:00,8,70.16,70.16,70.16,70.16,1
,2016-11-08 05:00,8,70.26,70.27,70.26,70.27,2
,2016-11-08 06:30,8,70.28,70.4,70.28,70.4,25
,2016-11-08 07:30,8,70.54,70.58,70.54,70.58,6
,2016-11-08 08:00,8,70.58,70.58,70.55,70.55,8
,2016-11-08 08:30,8,70.68,70.68,70.53,70.65,33
,2016-11-08 09:30,8,70.67,70.89,70.67,70.89,51
,2016-11-08 10:00,8,70.67,70.71,70.67,70.71,7
,2016-11-08 10:30,8,70.89,70.98,70.89,70.9,13
,2016-11-08 11:00,8,70.86,71.39,70.86,71.39,71
,2016-11-08 11:30,8,71.5,71.55,71.39,71.4,20
,2016-11-08 12:00,8,71.01,71.01,70.91,70.97,11
,2016-11-08 12:30,8,70.82,70.82,70.56,70.56,4
,2016-11-08 13:00,8,70.5,70.58,70.38,70.44,45
,2016-11-08 20:00,9,70.45,70.47,70.44,70.47,5
,2016-11-08 20:30,9,70.42,70.42,70.42,70.42,2
,2016-11-08 21:30,9,70.06,70.06,69.95,69.95,16
,2016-11-08 22:00,9,69.98,69.98,69.96,69.96,5
,2016-11-08 22:30,9,69.96,69.96,69.94,69.94,4
,2016-11-08 23:00,9,69.9,69.9,69.88,69.88,3
,2016-11-09 00:00,9,70.11,70.25,70.11,70.25,52
,2016-11-09 00:30,9,70.28,70.39,70.19,70.19,8
,2016-11-09 01:00,9,70.15,70.15,70.02,70.02,6
,2016-11-09 01:30,9,69.9,69.91,69.9,69.91,5
,2016-11-09 03:00,9,69.99,69.99,69.98,69.98,3
,2016-11-09 07:00,9,70.3,70.37,70.3,70.37,6
,2016-11-09 07:30,9,70.36,70.36,70.36,70.36,1
,2016-11-09 08:00,9,70.35,70.5,70.35,70.5,44
,2016-11-09 08:30,9,70.29,70.67,70.17,70.67,25
,2016-11-09 09:00,9,70.45,70.5,70.45,70.5,9
,2016-11-09 09:30,9,70.44,70.44,70.31,70.44,10
,2016-11-09 10:00,9,70.33,70.43,70.33,70.42,7
,2016-11-09 10:30,9,70.6,70.6,70.59,70.6,22
,2016-11-09 11:00,9,70.36,70.77,69.51,69.54,138
,2016-11-09 11:30,9,69.78,69.88,69.78,69.88,27
,2016-11-09 12:00,9,69.89,69.9,69.89,69.9,21
,2016-11-09 12:30,9,69.9,69.94,69.9,69.94,6
,2016-11-09 13:00,9,69.88,70,69.86,69.97,59
,2016-11-09 20:00,10,69.89,69.89,69.8,69.8,18
,2016-11-09 21:00,10,69.97,70,69.97,70,22
,2016-11-09 23:30,10,70.18,70.29,70.18,70.29,15
,2016-11-10 00:00,10,70.4,70.46,70.4,70.43,20
,2016-11-10 01:30,10,70.6,70.63,70.6,70.63,6
,2016-11-10 05:30,10,70.63,70.79,70.63,70.79,21
,2016-11-10 06:30,10,70.5,70.85,70.5,70.85,16
,2016-11-10 07:00,10,70.5,70.5,70.5,70.5,16
,2016-11-10 07:30,10,70.6,71,70.6,70.96,95
,2016-11-10 08:00,10,71,71,71,71,1
,2016-11-10 08:30,10,70.45,70.75,70.45,70.75,17
,2016-11-10 09:00,10,70.78,71.4,70.77,71.35,37
,2016-11-10 09:30,10,71.39,71.4,71.38,71.4,7
,2016-11-10 10:00,10,71.19,71.19,71.18,71.18,3
,2016-11-10 10:30,10,71.15,71.15,71.06,71.06,5
,2016-11-10 11:30,10,70.79,70.8,70.79,70.8,2
,2016-11-10 12:00,10,70.85,70.89,70.84,70.89,3
,2016-11-10 12:30,10,70.87,70.89,70.85,70.86,7
,2016-11-10 13:00,10,71.02,71.02,70.91,70.96,74
,2016-11-10 20:00,11,71.32,71.4,71.32,71.4,29
,2016-11-10 20:30,11,71.41,71.51,71.41,71.51,42
,2016-11-10 21:00,11,71.51,71.55,71.51,71.55,20
,2016-11-10 21:30,11,71.67,71.75,71.67,71.75,44
,2016-11-10 22:00,11,71.74,71.74,71.74,71.74,20
,2016-11-10 22:30,11,71.74,72.06,71.74,72.06,91
,2016-11-10 23:00,11,72.1,72.12,72.1,72.12,11
,2016-11-11 00:00,11,72.15,72.15,72.15,72.15,1
,2016-11-11 00:30,11,72.19,72.2,72.19,72.2,7
,2016-11-11 01:00,11,72.06,72.06,72.06,72.06,2
,2016-11-11 01:30,11,72.23,72.25,72.23,72.25,3
,2016-11-11 02:00,11,72.21,72.21,72.19,72.19,7
,2016-11-11 02:30,11,72.08,72.08,72.08,72.08,1
,2016-11-11 06:30,11,71.95,72.09,71.95,72.06,25
,2016-11-11 07:00,11,72.03,72.6,72.03,72.6,17
,2016-11-11 07:30,11,72.65,72.85,71.5,71.5,67
,2016-11-11 08:00,11,71.6,71.6,71,71.15,65
,2016-11-11 08:30,11,71.21,71.21,71,71,11
,2016-11-11 09:00,11,71,71,70.4,70.4,39
,2016-11-11 10:00,11,70.18,70.28,70.13,70.13,34
,2016-11-11 10:30,11,70.13,70.13,70.07,70.07,27
,2016-11-11 11:30,11,70.25,70.25,70.23,70.23,15
,2016-11-11 12:00,11,70.23,70.23,70.23,70.23,7
,2016-11-11 13:00,11,70.24,71.24,70.16,70.25,54
,2016-11-13 20:00,14,70.61,70.71,70.61,70.67,11
,2016-11-13 20:30,14,70.66,70.66,70.66,70.66,2
,2016-11-13 21:30,14,70.28,70.28,70.28,70.28,1
,2016-11-13 23:30,14,70.14,70.14,70,70,70
,2016-11-14 00:30,14,70.06,70.08,70,70,14
,2016-11-14 01:00,14,70.02,70.02,70.01,70.01,8
,2016-11-14 02:30,14,70.19,70.19,70.19,70.19,1
,2016-11-14 04:00,14,69.97,69.97,69.9,69.9,53
,2016-11-14 04:30,14,69.93,69.93,69.93,69.93,2
,2016-11-14 05:00,14,69.86,69.86,69.86,69.86,1
,2016-11-14 06:00,14,69.9,69.95,69.84,69.84,35
,2016-11-14 06:30,14,69.82,69.82,69.8,69.8,7
,2016-11-14 07:00,14,69.8,69.81,69.8,69.81,5
,2016-11-14 07:30,14,69.85,69.89,69.83,69.89,7
,2016-11-14 08:00,14,69.95,69.95,69.72,69.72,23
,2016-11-14 08:30,14,69.73,69.84,69.66,69.75,14
,2016-11-14 09:00,14,69.9,70,69.9,70,66
,2016-11-14 09:30,14,69.91,69.91,69.74,69.78,50
,2016-11-14 10:00,14,69.75,69.83,69.75,69.81,14
,2016-11-14 11:00,14,70.02,70.02,69.95,69.95,10
,2016-11-14 11:30,14,69.9,69.95,69.87,69.95,15
,2016-11-14 13:00,14,70.19,70.44,70.11,70.38,26
,2016-11-14 20:00,15,70.78,71.27,70.78,71.27,27
,2016-11-14 22:30,15,70.61,70.63,70.54,70.63,4
,2016-11-14 23:00,15,70.54,70.7,70.54,70.54,18
,2016-11-14 23:30,15,70.61,70.61,70.61,70.61,2
,2016-11-15 05:30,15,70.78,70.78,70.78,70.78,3
,2016-11-15 06:00,15,70.78,70.78,70.78,70.78,1
,2016-11-15 07:00,15,70.93,71.22,70.91,71.22,8
,2016-11-15 08:30,15,70.95,71.07,70.94,71.07,8
,2016-11-15 09:30,15,71.2,71.2,71.2,71.2,10
,2016-11-15 10:30,15,71.17,71.31,71.17,71.31,2
,2016-11-15 11:00,15,71.25,71.25,71.2,71.2,65
,2016-11-15 12:30,15,71.06,71.22,70.99,71.22,74
,2016-11-15 13:00,15,71.38,71.45,71.38,71.45,13
,2016-11-15 20:00,16,71.3,71.4,71.3,71.4,31
,2016-11-15 21:30,16,71.23,71.32,71.23,71.32,5
,2016-11-16 01:00,16,71.32,71.32,71.31,71.31,5
,2016-11-16 01:30,16,71.29,71.29,71.27,71.27,5
,2016-11-16 02:00,16,71.34,71.34,71.34,71.34,10
,2016-11-16 03:00,16,71.37,71.46,71.3,71.45,36
,2016-11-16 03:30,16,71.38,71.38,71.38,71.38,2
,2016-11-16 05:30,16,71.06,71.06,71.05,71.05,2
,2016-11-16 06:30,16,71.36,71.36,71.36,71.36,3
,2016-11-16 07:00,16,71.37,71.64,71.37,71.64,66
,2016-11-16 07:30,16,71.74,72.03,71.72,71.97,62
,2016-11-16 08:00,16,72.06,72.28,72.04,72.15,86
,2016-11-16 08:30,16,72.25,72.52,72.11,72.12,128
,2016-11-16 09:00,16,72.25,72.28,72.1,72.2,137
,2016-11-16 09:30,16,72.25,72.3,71.99,71.99,21
,2016-11-16 10:00,16,72,72.16,72,72.16,21
,2016-11-16 10:30,16,72.2,72.3,72.2,72.3,81
,2016-11-16 11:00,16,72.17,72.42,72.17,72.42,29
,2016-11-16 11:30,16,72.32,72.34,72.27,72.27,23
,2016-11-16 12:00,16,72.29,72.39,72.29,72.39,3
,2016-11-16 12:30,16,72.45,72.5,72.45,72.5,53
,2016-11-16 13:00,16,72.5,72.53,72.41,72.52,86
,2016-11-16 20:00,17,72.43,72.43,72.43,72.43,1
,2016-11-16 20:30,17,72.33,72.35,72.33,72.35,3
,2016-11-16 22:00,17,72.55,72.55,72.55,72.55,14
,2016-11-16 22:30,17,72.55,72.55,72.55,72.55,2
,2016-11-16 23:00,17,72.55,72.55,72.54,72.54,4
,2016-11-16 23:30,17,72.55,72.55,72.54,72.54,4
,2016-11-17 00:00,17,72.55,72.55,72.55,72.55,13
,2016-11-17 01:00,17,72.49,72.49,72.49,72.49,1
,2016-11-17 04:30,17,72.45,72.45,72.38,72.38,76
,2016-11-17 05:30,17,72.15,72.15,72.15,72.15,1
,2016-11-17 06:30,17,72.36,72.36,72.36,72.36,29
,2016-11-17 07:00,17,72.36,72.54,72.36,72.36,58
,2016-11-17 07:30,17,71.71,71.71,70.74,71.56,46
,2016-11-17 08:00,17,72.22,72.22,72.2,72.2,3
,2016-11-17 08:30,17,72.28,72.41,72.28,72.34,36
,2016-11-17 09:00,17,72.34,72.5,72.33,72.5,54
,2016-11-17 09:30,17,72.5,72.51,72.26,72.46,33
,2016-11-17 10:00,17,72.46,72.6,72.43,72.49,42
,2016-11-17 10:30,17,72.55,72.66,72.55,72.66,28
,2016-11-17 11:00,17,72.56,72.59,72.56,72.59,2
,2016-11-17 11:30,17,72.61,72.85,72.61,72.85,317
,2016-11-17 12:00,17,72.85,73.11,72.83,72.91,153
,2016-11-17 12:30,17,72.94,73.04,72.93,73.04,20
,2016-11-17 13:00,17,73.05,73.19,72.9,73.19,264
,2016-11-17 20:00,18,73.03,73.03,72.97,72.97,2
,2016-11-17 21:00,18,72.85,72.85,72.79,72.79,5
,2016-11-17 23:30,18,72.63,72.63,72.49,72.53,10
,2016-11-18 01:00,18,72.49,72.49,72.43,72.43,2
,2016-11-18 01:30,18,72.55,72.55,72.55,72.55,1
,2016-11-18 02:30,18,72.6,72.61,72.6,72.61,2
,2016-11-18 03:00,18,72.28,72.28,72.11,72.11,7
,2016-11-18 04:00,18,72.19,72.19,72.15,72.15,16
,2016-11-18 04:30,18,72.17,72.29,72.17,72.29,35
,2016-11-18 05:00,18,72.29,72.29,72.17,72.17,49
,2016-11-18 05:30,18,72.22,72.22,72.06,72.17,59
,2016-11-18 06:00,18,72.22,72.3,72.15,72.25,93
,2016-11-18 06:30,18,72.25,72.34,72.25,72.34,75
,2016-11-18 07:00,18,72.4,72.62,72.4,72.47,52
,2016-11-18 08:00,18,72.53,72.55,72.53,72.55,4
,2016-11-18 08:30,18,72.9,73.05,72.9,73.05,19
,2016-11-18 09:00,18,73.07,73.07,72.61,72.61,36
,2016-11-18 09:30,18,72.67,72.83,72.39,72.39,36
,2016-11-18 10:00,18,72.65,72.65,72.56,72.56,4
,2016-11-18 10:30,18,72.77,72.78,72.76,72.77,26
,2016-11-18 11:00,18,72.78,72.86,72.78,72.86,12
,2016-11-18 11:30,18,72.83,72.9,72.81,72.85,61
,2016-11-18 12:00,18,72.92,72.93,72.91,72.91,17
,2016-11-18 12:30,18,72.88,73.03,72.88,73,24
,2016-11-18 13:00,18,72.88,73.02,72.78,72.78,81
,2016-11-20 20:00,21,73.1,73.1,72.99,73.08,83
,2016-11-20 20:30,21,73.14,73.15,73.14,73.15,20
,2016-11-20 21:00,21,73.11,73.16,73.11,73.16,9
,2016-11-20 21:30,21,73.15,73.15,73.15,73.15,2
,2016-11-20 22:00,21,73.15,73.15,73.15,73.15,1
,2016-11-20 22:30,21,73.14,73.14,73.14,73.14,1
,2016-11-21 01:00,21,72.99,73.11,72.99,73.11,10
,2016-11-21 02:30,21,72.87,72.87,72.86,72.87,14
,2016-11-21 03:00,21,72.98,73,72.88,72.98,42
,2016-11-21 03:30,21,72.94,73.02,72.94,72.95,24
,2016-11-21 04:30,21,72.94,72.96,72.93,72.96,13
,2016-11-21 05:00,21,72.93,72.93,72.83,72.84,30
,2016-11-21 05:30,21,72.97,73.03,72.97,73.03,6
,2016-11-21 06:30,21,72.83,72.96,72.83,72.96,4
,2016-11-21 07:00,21,72.95,72.95,72.89,72.94,8
,2016-11-21 07:30,21,73,73,73,73,3
,2016-11-21 08:00,21,73.05,73.12,72.89,72.91,13
,2016-11-21 08:30,21,72.91,73.33,72.91,73.33,79
,2016-11-21 09:00,21,73.31,73.31,73.23,73.23,8
,2016-11-21 09:30,21,73.2,73.29,72.84,72.9,159
,2016-11-21 10:00,21,72.91,72.99,72.87,72.94,101
,2016-11-21 10:30,21,73.17,73.21,73.17,73.19,11
,2016-11-21 11:00,21,73.07,73.07,73.01,73.01,3
,2016-11-21 12:00,21,73.13,73.16,73.07,73.1,92
,2016-11-21 12:30,21,72.74,72.83,72.67,72.83,7
,2016-11-21 13:00,21,72.99,73.05,72.98,73.05,12
,2016-11-21 23:00,22,72.9,72.9,72.9,72.9,1
,2016-11-21 23:30,22,72.9,72.9,72.9,72.9,8
,2016-11-22 00:00,22,72.9,72.9,72.9,72.9,11
,2016-11-22 01:00,22,72.51,72.56,72.51,72.56,4
,2016-11-22 02:00,22,72.52,72.52,72.44,72.44,2
,2016-11-22 06:00,22,72.48,72.48,72.48,72.48,2
,2016-11-22 07:00,22,72.42,72.42,72.41,72.41,2
,2016-11-22 07:30,22,72.41,72.41,72.05,72.21,29
,2016-11-22 08:00,22,72.3,72.39,72.3,72.3,16
,2016-11-22 08:30,22,72.3,72.39,72.27,72.3,97
,2016-11-22 09:00,22,72.3,72.58,72.3,72.58,50
,2016-11-22 09:30,22,72.55,72.68,72.55,72.63,29
,2016-11-22 10:30,22,72.82,73,72.8,72.96,37
,2016-11-22 11:00,22,72.91,72.96,72.91,72.96,2
,2016-11-22 11:30,22,73.05,73.1,72.86,72.94,11
,2016-11-22 12:00,22,72.95,73,72.95,73,12
,2016-11-22 12:30,22,72.89,72.89,72.66,72.66,3
,2016-11-22 13:00,22,72.94,73.04,72.92,72.95,60
,2016-11-22 20:30,23,73.05,73.05,73.05,73.05,2
,2016-11-22 22:30,23,72.91,72.91,72.91,72.91,1
,2016-11-23 00:30,23,72.81,72.81,72.77,72.77,7
,2016-11-23 03:30,23,72.89,72.89,72.89,72.89,1
,2016-11-23 04:00,23,72.75,72.75,72.75,72.75,1
,2016-11-23 05:30,23,72.54,72.54,72.53,72.53,2
,2016-11-23 06:30,23,72.56,72.56,72.56,72.56,5
,2016-11-23 07:00,23,72.7,72.92,72.59,72.59,12
,2016-11-23 07:30,23,72.51,72.51,71.47,72.01,65
,2016-11-23 08:00,23,71.84,72.27,71.74,72.26,17
,2016-11-23 08:30,23,72.21,72.51,72.18,72.51,16
,2016-11-23 09:00,23,72.51,72.74,72.49,72.69,27
,2016-11-23 09:30,23,72.65,72.76,72.52,72.75,22
,2016-11-23 10:00,23,72.77,72.85,72.39,72.6,24
,2016-11-23 10:30,23,72.53,72.72,72.52,72.7,52
,2016-11-23 11:00,23,72.66,72.7,72.54,72.54,18
,2016-11-23 11:30,23,72.59,72.65,72.59,72.65,15
,2016-11-23 12:00,23,72.55,72.59,72.55,72.59,15
,2016-11-23 12:30,23,72.54,72.54,72.54,72.54,2
,2016-11-23 13:00,23,72.51,72.51,72.41,72.47,4
,2016-11-25 07:00,25,72.2,72.2,71.36,71.81,133
,2016-11-25 07:30,25,71.81,71.87,71.81,71.87,14
,2016-11-25 08:30,25,72.14,72.21,72.1,72.21,3
,2016-11-25 09:30,25,72.08,72.09,71.72,71.73,6
,2016-11-25 10:00,25,71.6,71.85,71.6,71.85,7
,2016-11-25 11:00,25,71.98,71.98,71.97,71.97,3
,2016-11-25 11:30,25,71.92,72.25,71.92,72.06,24
,2016-11-27 21:00,28,71.84,71.84,71.84,71.84,1
,2016-11-27 22:00,28,71.82,71.82,71.82,71.82,5
,2016-11-27 22:30,28,71.84,71.84,71.84,71.84,5
,2016-11-28 00:00,28,71.86,72,71.86,72,14
,2016-11-28 00:30,28,72.07,72.07,72.07,72.07,1
,2016-11-28 01:30,28,72.11,72.11,72.11,72.11,10
,2016-11-28 02:00,28,71.93,71.93,71.93,71.93,1
,2016-11-28 04:30,28,72.07,72.07,72.07,72.07,2
,2016-11-28 06:00,28,72.01,72.01,72,72,7
,2016-11-28 07:00,28,72.44,72.44,72.33,72.33,11
,2016-11-28 08:30,28,72.35,72.72,72.35,72.7,38
,2016-11-28 09:00,28,72.89,72.9,72.81,72.88,70
,2016-11-28 09:30,28,72.88,72.9,72.88,72.89,49
,2016-11-28 10:00,28,72.76,72.76,72.76,72.76,7
,2016-11-28 10:30,28,72.64,72.68,72.64,72.68,6
,2016-11-28 11:00,28,72.67,72.76,72.67,72.71,22
,2016-11-28 11:30,28,72.57,72.62,72.57,72.62,5
,2016-11-28 12:00,28,72.62,72.62,72.62,72.62,1
,2016-11-28 12:30,28,72.63,72.63,72.63,72.63,5
,2016-11-28 13:00,28,72.67,72.74,72.53,72.57,35
,2016-11-28 20:00,29,72.27,72.27,72.27,72.27,1
,2016-11-28 21:00,29,72.4,72.4,72.35,72.35,6
,2016-11-28 23:30,29,72.34,72.34,72.34,72.34,4
,2016-11-29 00:00,29,72.2,72.2,72.18,72.18,4
,2016-11-29 01:00,29,71.87,71.87,71.72,71.77,20
,2016-11-29 04:00,29,71.95,71.95,71.95,71.95,2
,2016-11-29 06:00,29,72.11,72.11,72.11,72.11,2
,2016-11-29 06:30,29,71.56,71.62,71.55,71.62,14
,2016-11-29 07:00,29,71.62,71.9,71.61,71.9,19
,2016-11-29 07:30,29,71.9,72,71.79,71.95,120
,2016-11-29 08:00,29,71.95,72.01,71.87,71.95,84
,2016-11-29 08:30,29,71.81,72.07,71.81,71.96,83
,2016-11-29 09:00,29,71.96,72.19,71.91,72.19,77
,2016-11-29 09:30,29,72.19,72.27,72.1,72.18,36
,2016-11-29 10:00,29,71.9,71.9,71.86,71.86,7
,2016-11-29 10:30,29,71.99,72,71.85,71.85,32
,2016-11-29 11:00,29,72,72,71.92,71.93,17
,2016-11-29 11:30,29,71.94,71.99,71.92,71.92,12
,2016-11-29 12:00,29,71.94,72,71.94,72,18
,2016-11-29 12:30,29,71.97,72,71.97,72,13
,2016-11-29 13:00,29,72.05,72.07,71.67,71.67,40
,2016-11-29 21:00,30,71.5,71.5,71.5,71.5,4
,2016-11-30 03:30,30,71.51,71.51,71.51,71.51,1
,2016-11-30 05:00,30,71.29,71.29,71.29,71.29,1
,2016-11-30 05:30,30,71.56,71.58,71.56,71.58,2
,2016-11-30 06:00,30,71.58,71.58,71.57,71.57,4
,2016-11-30 07:30,30,71.62,71.65,71.62,71.65,6
,2016-11-30 08:00,30,71.65,71.65,71.65,71.65,9
,2016-11-30 08:30,30,71.7,71.95,71.7,71.95,70
,2016-11-30 09:00,30,71.94,72.1,71.8,71.85,33
,2016-11-30 09:30,30,71.9,71.97,71.89,71.91,32
,2016-11-30 10:00,30,71.83,71.93,71.82,71.84,23
,2016-11-30 10:30,30,71.87,72.11,71.87,72.08,87
,2016-11-30 11:00,30,72.09,72.1,71.97,72.1,33
,2016-11-30 11:30,30,72.09,72.15,72,72.06,37
,2016-11-30 12:00,30,72.08,72.08,72,72.02,13
,2016-11-30 12:30,30,72.03,72.03,71.92,71.92,36
,2016-11-30 13:00,30,71.95,72.04,71.9,71.97,212
,2016-11-30 20:00,1,71.5,72,71.5,72,6
,2016-11-30 22:00,1,71.96,71.98,71.96,71.98,4
,2016-11-30 22:30,1,71.96,71.96,71.96,71.96,1
,2016-11-30 23:30,1,71.98,71.98,71.98,71.98,5
,2016-12-01 05:30,1,71.84,71.84,71.84,71.84,1
,2016-12-01 06:00,1,71.75,71.75,71.75,71.75,1
,2016-12-01 07:00,1,71.77,71.77,71.68,71.69,9
,2016-12-01 07:30,1,71.78,71.78,71.7,71.7,6
,2016-12-01 08:00,1,71.84,71.95,71.8,71.95,7
,2016-12-01 08:30,1,71.95,71.95,71.86,71.86,3
,2016-12-01 09:00,1,71.94,71.94,71.84,71.84,3
,2016-12-01 09:30,1,71.82,72.29,71.82,72.29,24
,2016-12-01 10:00,1,72.31,72.31,72.18,72.25,14
,2016-12-01 10:30,1,72.35,72.42,72.22,72.32,14
,2016-12-01 11:00,1,72.22,72.42,72.22,72.26,22
,2016-12-01 11:30,1,72.17,72.17,71.42,71.42,21
,2016-12-01 12:00,1,71.25,71.25,71.24,71.24,45
,2016-12-01 12:30,1,71.46,71.46,71.46,71.46,1
,2016-12-01 13:00,1,71.53,71.53,71.2,71.23,32
,2016-12-02 01:00,2,71.15,71.15,71.15,71.15,1
,2016-12-02 03:00,2,71.22,71.22,71.22,71.22,1
,2016-12-02 08:00,2,71.29,71.29,71.2,71.21,11
,2016-12-02 08:30,2,71.21,71.22,70.72,70.91,84
,2016-12-02 09:00,2,70.87,71.02,70.74,70.75,35
,2016-12-02 09:30,2,70.71,70.77,70.6,70.77,35
,2016-12-02 10:00,2,70.81,70.83,70.73,70.83,7
,2016-12-02 10:30,2,70.8,72.02,70.8,71.84,106
,2016-12-02 11:00,2,71.78,71.81,71.63,71.63,8
,2016-12-02 11:30,2,71.54,71.54,71.32,71.32,5
,2016-12-02 12:00,2,71.48,71.61,71.48,71.61,9
,2016-12-02 12:30,2,71.58,71.72,71.58,71.67,9
,2016-12-02 13:00,2,71.72,71.73,71.5,71.59,40
,2016-12-04 20:00,5,71.66,71.66,71.66,71.66,2
,2016-12-04 21:00,5,71.83,71.83,71.83,71.83,1
,2016-12-05 02:00,5,71.88,71.93,71.88,71.92,6
,2016-12-05 03:30,5,71.85,71.94,71.85,71.94,4
,2016-12-05 05:00,5,71.78,71.78,71.77,71.77,4
,2016-12-05 07:30,5,71.73,71.75,71.7,71.72,20
,2016-12-05 08:00,5,71.82,72.07,71.81,72.07,19
,2016-12-05 08:30,5,72.21,72.21,71.92,71.92,12
,2016-12-05 09:00,5,71.97,71.97,71.41,71.41,2
,2016-12-05 09:30,5,71.43,71.58,71.4,71.57,51
,2016-12-05 10:00,5,71.69,71.97,71.68,71.97,34
,2016-12-05 11:00,5,71.68,71.68,71.6,71.6,28
,2016-12-05 11:30,5,71.42,71.49,71.42,71.43,36
,2016-12-05 12:00,5,71.48,71.48,71.4,71.41,24
,2016-12-05 12:30,5,71.36,71.52,71.35,71.43,26
,2016-12-05 13:00,5,71.47,71.57,71.46,71.57,43
,2016-12-05 20:00,6,71.36,71.36,71.36,71.36,1
,2016-12-06 02:00,6,71.88,71.88,71.88,71.88,2
,2016-12-06 03:30,6,71.96,71.98,71.96,71.98,3
,2016-12-06 04:30,6,72.02,72.03,71.99,71.99,8
,2016-12-06 06:30,6,71.86,71.86,71.8,71.86,12
,2016-12-06 07:30,6,72.02,72.02,72.02,72.02,1
,2016-12-06 08:00,6,72.09,72.09,71.93,71.93,2
,2016-12-06 08:30,6,71.89,71.89,71.65,71.89,33
,2016-12-06 09:00,6,71.91,71.92,71.9,71.9,4
,2016-12-06 09:30,6,71.98,72.13,71.9,71.9,8
,2016-12-06 10:00,6,71.87,71.87,71.84,71.84,8
,2016-12-06 10:30,6,71.91,71.99,71.84,71.84,13
,2016-12-06 11:00,6,71.7,71.77,71.65,71.77,9
,2016-12-06 11:30,6,71.77,71.92,71.77,71.92,20
,2016-12-06 12:00,6,71.86,71.96,71.86,71.92,19
,2016-12-06 12:30,6,71.84,71.95,71.84,71.94,71
,2016-12-06 13:00,6,71.86,71.86,71.77,71.83,59
,2016-12-07 02:30,7,71.67,71.7,71.67,71.7,3
,2016-12-07 03:30,7,71.89,71.89,71.89,71.89,1
,2016-12-07 07:00,7,71.62,71.62,71.62,71.62,1
,2016-12-07 07:30,7,71.64,71.7,71.64,71.67,5
,2016-12-07 08:00,7,71.66,71.78,71.66,71.7,7
,2016-12-07 08:30,7,71.68,71.68,71.67,71.67,2
,2016-12-07 09:00,7,71.8,71.8,71.8,71.8,5
,2016-12-07 09:30,7,71.69,71.69,71.56,71.6,6
,2016-12-07 10:00,7,71.57,71.57,71.53,71.53,4
,2016-12-07 10:30,7,71.46,71.46,71.16,71.22,42
,2016-12-07 11:00,7,71.21,71.37,71.21,71.22,55
,2016-12-07 11:30,7,71.14,71.14,71.01,71.01,8
,2016-12-07 12:00,7,71.05,71.05,71.05,71.05,2
,2016-12-07 12:30,7,71.05,71.06,71.03,71.05,13
,2016-12-07 13:00,7,71.18,71.58,71.16,71.49,136
,2016-12-08 02:00,8,71.4,71.4,71.4,71.4,2
,2016-12-08 04:30,8,71.43,71.43,71.43,71.43,3
,2016-12-08 05:30,8,71.43,71.45,71.43,71.44,6
,2016-12-08 06:00,8,71.43,71.43,71.43,71.43,1
,2016-12-08 06:30,8,71.23,71.23,71.22,71.22,5
,2016-12-08 07:00,8,71.17,71.17,71.15,71.15,2
,2016-12-08 07:30,8,71.56,71.99,71.56,71.95,81
,2016-12-08 08:00,8,71.85,71.9,71.78,71.78,11
,2016-12-08 08:30,8,71.78,71.85,71.72,71.74,60
,2016-12-08 09:00,8,71.73,71.91,71.73,71.91,104
,2016-12-08 09:30,8,71.95,72.09,71.86,71.93,124
,2016-12-08 10:00,8,71.69,71.69,71.69,71.69,1
,2016-12-08 10:30,8,71.37,71.43,71.23,71.36,11
,2016-12-08 11:00,8,71.78,71.78,71.68,71.68,3
,2016-12-08 11:30,8,71.42,71.6,71.42,71.6,5
,2016-12-08 12:00,8,71.43,71.43,71.38,71.4,15
,2016-12-08 12:30,8,71.4,71.53,71.4,71.46,4
,2016-12-08 13:00,8,71.57,71.62,71.42,71.57,158
,2016-12-08 20:00,9,71.32,71.44,71.31,71.44,4
,2016-12-08 22:00,9,71.54,71.54,71.54,71.54,2
,2016-12-09 02:30,9,71.49,71.49,71.47,71.47,3
,2016-12-09 06:00,9,71.48,71.48,71.48,71.48,1
,2016-12-09 07:30,9,71.48,71.7,71.48,71.7,9
,2016-12-09 08:00,9,71.73,71.96,71.73,71.95,28
,2016-12-09 08:30,9,71.96,71.96,71.68,71.68,5
,2016-12-09 09:00,9,71.7,71.75,71.7,71.72,8
,2016-12-09 09:30,9,71.86,71.93,71.82,71.82,26
,2016-12-09 10:00,9,71.8,71.83,71.8,71.83,2
,2016-12-09 10:30,9,71.85,71.91,71.6,71.91,18
,2016-12-09 11:00,9,71.45,71.45,70.75,70.93,332
,2016-12-09 11:30,9,70.94,70.96,70.75,70.85,35
,2016-12-09 12:00,9,70.9,70.98,70.78,70.98,28
,2016-12-09 12:30,9,71.02,71.18,70.98,71,14
,2016-12-09 13:00,9,71.1,71.1,70.94,70.97,234
,2016-12-11 20:00,12,71.02,71.05,70.98,71.05,12
,2016-12-11 21:00,12,71.3,71.3,71.3,71.3,1
,2016-12-11 21:30,12,71.44,71.45,71.44,71.45,4
,2016-12-11 22:30,12,71.46,71.46,71.46,71.46,2
,2016-12-11 23:00,12,71.41,71.41,71.41,71.41,2
,2016-12-12 04:00,12,71.41,71.41,71.41,71.41,1
,2016-12-12 05:30,12,71.32,71.32,71.3,71.3,4
,2016-12-12 06:00,12,71.28,71.33,71.28,71.32,9
,2016-12-12 07:00,12,71.3,71.81,71.3,71.55,55
,2016-12-12 08:30,12,71.49,71.49,71.2,71.2,42
,2016-12-12 09:00,12,71.2,71.2,71.08,71.08,41
,2016-12-12 09:30,12,71.07,71.12,71,71.1,33
,2016-12-12 10:00,12,71.14,71.33,71.14,71.31,7
,2016-12-12 10:30,12,71.4,71.46,71.28,71.36,13
,2016-12-12 11:00,12,71.32,71.7,71.29,71.65,194
,2016-12-12 11:30,12,71.65,71.65,71.57,71.62,25
,2016-12-12 12:00,12,71.62,71.67,71.55,71.6,61
,2016-12-12 12:30,12,71.69,71.69,71.69,71.69,1
,2016-12-12 13:00,12,71.67,71.74,71.5,71.66,190
,2016-12-13 00:00,13,71.6,71.66,71.6,71.66,9
,2016-12-13 01:30,13,71.72,71.72,71.72,71.72,2
,2016-12-13 03:30,13,71.74,71.78,71.74,71.78,2
,2016-12-13 04:30,13,71.82,71.82,71.82,71.82,1
,2016-12-13 05:00,13,71.84,71.87,71.84,71.87,4
,2016-12-13 05:30,13,71.87,71.89,71.87,71.89,4
,2016-12-13 06:30,13,71.87,72.24,71.87,72.11,26
,2016-12-13 07:00,13,72.16,72.17,71.85,71.9,17
,2016-12-13 07:30,13,71.85,71.99,71.84,71.99,14
,2016-12-13 08:00,13,72.08,72.19,72.08,72.14,20
,2016-12-13 08:30,13,72.12,72.22,71.84,71.84,29
,2016-12-13 09:00,13,71.84,71.88,71.4,71.8,54
,2016-12-13 09:30,13,71.74,72.07,71.74,71.93,25
,2016-12-13 10:00,13,71.93,72.15,71.93,72.02,109
,2016-12-13 10:30,13,72,72.12,71.87,72.12,56
,2016-12-13 11:00,13,72.13,72.15,71.95,71.95,23
,2016-12-13 11:30,13,71.91,71.91,71.74,71.74,24
,2016-12-13 12:00,13,71.84,71.84,71.8,71.8,6
,2016-12-13 12:30,13,71.88,71.88,71.81,71.81,6
,2016-12-13 13:00,13,71.71,71.97,71.71,71.89,151
,2016-12-13 21:00,14,71.75,71.75,71.75,71.75,2
,2016-12-13 23:30,14,71.96,71.97,71.94,71.96,6
,2016-12-14 00:00,14,71.86,71.86,71.86,71.86,1
,2016-12-14 00:30,14,71.93,71.93,71.93,71.93,1
,2016-12-14 02:00,14,71.99,71.99,71.99,71.99,1
,2016-12-14 06:00,14,71.89,71.89,71.89,71.89,1
,2016-12-14 07:00,14,71.85,71.85,71.85,71.85,1
,2016-12-14 07:30,14,71.99,72.14,71.99,72.14,40
,2016-12-14 08:00,14,72.15,72.16,72.15,72.16,4
,2016-12-14 08:30,14,72.11,72.17,72.07,72.17,5
,2016-12-14 09:00,14,72.14,72.14,72.08,72.08,4
,2016-12-14 09:30,14,72.04,72.13,71.99,72.08,16
,2016-12-14 10:00,14,72.09,72.16,72.07,72.14,19
,2016-12-14 10:30,14,72.17,72.2,71.92,71.92,35
,2016-12-14 11:00,14,71.92,72.05,71.92,72.01,56
,2016-12-14 11:30,14,72.07,72.09,71.98,72.03,30
,2016-12-14 12:00,14,72.04,72.05,72.03,72.05,21
,2016-12-14 12:30,14,72.05,72.15,72.03,72.06,51
,2016-12-14 13:00,14,72.07,72.07,71.35,71.38,78
,2016-12-14 21:30,15,71.4,71.4,71.4,71.4,1
,2016-12-15 06:30,15,71.5,71.5,71.4,71.4,24
,2016-12-15 07:00,15,71.43,71.57,71.43,71.57,5
,2016-12-15 07:30,15,71.27,71.27,71.2,71.21,11
,2016-12-15 08:30,15,71.51,71.55,71.45,71.55,7
,2016-12-15 09:00,15,71.55,71.87,71.53,71.71,101
,2016-12-15 09:30,15,71.76,71.76,71.66,71.7,8
,2016-12-15 10:00,15,71.69,71.69,71.54,71.6,9
,2016-12-15 10:30,15,71.68,71.71,71.62,71.65,28
,2016-12-15 11:00,15,71.65,71.71,71.65,71.71,56
,2016-12-15 11:30,15,71.78,71.78,71.78,71.78,1
,2016-12-15 12:00,15,71.75,71.75,71.75,71.75,1
,2016-12-15 12:30,15,71.69,71.74,71.68,71.74,5
,2016-12-15 13:00,15,71.78,71.95,71.76,71.89,63
,2016-12-16 01:30,16,71.7,71.7,71.69,71.69,2
,2016-12-16 02:30,16,71.78,71.79,71.78,71.79,3
,2016-12-16 03:00,16,71.55,71.55,71.55,71.55,2
,2016-12-16 04:00,16,71.55,71.55,71.55,71.55,3
,2016-12-16 05:30,16,71.71,71.72,71.71,71.72,2
,2016-12-16 06:30,16,71.55,71.55,71.54,71.54,3
,2016-12-16 07:00,16,71.51,71.51,71.43,71.51,14
,2016-12-16 07:30,16,71.51,71.58,71.51,71.58,5
,2016-12-16 08:00,16,71.59,71.59,71.59,71.59,2
,2016-12-16 08:30,16,71.67,71.74,71.67,71.7,12
,2016-12-16 09:00,16,71.58,71.62,71.48,71.49,8
,2016-12-16 09:30,16,71.46,71.46,71.25,71.34,18
,2016-12-16 10:00,16,71.31,71.38,71.29,71.37,24
,2016-12-16 10:30,16,71.37,71.4,71.22,71.26,35
,2016-12-16 11:00,16,71.37,71.37,71.27,71.28,46
,2016-12-16 11:30,16,71.3,71.65,71.3,71.65,36
,2016-12-16 12:30,16,71.34,71.39,71.33,71.39,9
,2016-12-16 13:00,16,71.45,71.47,71.37,71.37,19
,2016-12-18 20:00,19,71.31,71.31,71.3,71.3,3
,2016-12-18 20:30,19,71.33,71.33,71.2,71.25,45
,2016-12-18 21:30,19,71.24,71.24,71.24,71.24,1
,2016-12-18 23:00,19,71.22,71.22,71.22,71.22,1
,2016-12-19 00:30,19,71.21,71.21,71.2,71.2,37
,2016-12-19 01:00,19,71.16,71.16,71.08,71.08,13
,2016-12-19 04:00,19,71.18,71.18,71.15,71.15,5
,2016-12-19 07:00,19,71.2,71.37,71.2,71.37,21
,2016-12-19 07:30,19,71.24,71.31,71.24,71.29,10
,2016-12-19 08:00,19,71.24,71.24,71.15,71.15,44
,2016-12-19 08:30,19,71.16,71.16,70.6,70.92,310
,2016-12-19 09:00,19,70.76,70.76,70.71,70.75,3
,2016-12-19 09:30,19,70.71,70.71,70.5,70.59,25
,2016-12-19 10:00,19,70.54,70.61,70.34,70.56,294
,2016-12-19 10:30,19,70.55,70.61,70.42,70.47,54
,2016-12-19 11:00,19,70.44,70.44,70.43,70.43,8
,2016-12-19 11:30,19,70.44,70.49,70.41,70.48,12
,2016-12-19 12:00,19,70.54,70.54,70.53,70.53,5
,2016-12-19 12:30,19,70.39,70.39,70.39,70.39,1
,2016-12-19 13:00,19,70.45,70.46,70.35,70.41,96
,2016-12-19 20:00,20,70.37,70.37,70.37,70.37,1
,2016-12-19 20:30,20,70.34,70.37,70.34,70.37,8
,2016-12-19 23:30,20,70.3,70.31,70.3,70.3,9
,2016-12-20 00:00,20,70.3,70.31,70.3,70.3,82
,2016-12-20 00:30,20,70.26,70.26,70.25,70.25,19
,2016-12-20 01:30,20,70.3,70.3,70.29,70.29,3
,2016-12-20 02:00,20,70.28,70.28,70.28,70.28,1
,2016-12-20 02:30,20,70.28,70.28,70.25,70.25,5
,2016-12-20 03:00,20,70.25,70.26,70.25,70.26,6
,2016-12-20 03:30,20,70.29,70.29,70.29,70.29,2
,2016-12-20 04:00,20,70.38,70.42,70.38,70.38,10
,2016-12-20 05:00,20,70.42,70.45,70.42,70.45,4
,2016-12-20 05:30,20,70.41,70.41,70.41,70.41,1
,2016-12-20 07:00,20,70.46,70.49,70.46,70.49,7
,2016-12-20 07:30,20,70.61,70.61,70.54,70.6,4
,2016-12-20 08:30,20,70.45,70.46,70.3,70.3,78
,2016-12-20 09:00,20,70.38,70.38,70.26,70.33,68
,2016-12-20 09:30,20,70.33,70.33,70.17,70.3,30
,2016-12-20 10:00,20,70.31,70.33,70.21,70.21,12
,2016-12-20 10:30,20,70.19,70.19,70.1,70.13,23
,2016-12-20 11:00,20,70.1,70.13,70.1,70.13,49
,2016-12-20 11:30,20,70.18,70.18,70.13,70.13,8
,2016-12-20 12:00,20,70.19,70.19,70.17,70.17,7
,2016-12-20 12:30,20,70.12,70.15,70.12,70.15,7
,2016-12-20 13:00,20,70.18,70.21,70.11,70.13,15
,2016-12-20 20:00,21,70.14,70.14,70.13,70.13,19
,2016-12-20 20:30,21,70.16,70.16,70.16,70.16,2
,2016-12-21 00:30,21,70.34,70.34,70.34,70.34,1
,2016-12-21 01:00,21,70.36,70.47,70.36,70.47,32
,2016-12-21 04:00,21,70.5,70.5,70.5,70.5,4
,2016-12-21 04:30,21,70.5,70.5,70.5,70.5,1
,2016-12-21 05:30,21,70.58,70.58,70.57,70.57,4
,2016-12-21 06:00,21,70.61,70.65,70.61,70.65,5
,2016-12-21 06:30,21,70.61,70.77,70.61,70.77,14
,2016-12-21 07:00,21,70.71,70.71,70.61,70.61,16
,2016-12-21 07:30,21,70.6,71.6,70.59,71.51,172
,2016-12-21 08:00,21,71.56,71.58,71.38,71.38,37
,2016-12-21 08:30,21,71.38,71.38,71.24,71.28,21
,2016-12-21 09:00,21,71.26,71.33,71.25,71.26,14
,2016-12-21 09:30,21,71.32,71.5,71.32,71.38,67
,2016-12-21 10:00,21,71.28,71.37,71.26,71.31,11
,2016-12-21 10:30,21,71.37,71.51,71.37,71.51,63
,2016-12-21 11:00,21,71.38,71.48,71.36,71.45,36
,2016-12-21 11:30,21,71.39,71.39,71.18,71.18,87
,2016-12-21 12:00,21,71.18,71.3,71.18,71.3,33
,2016-12-21 12:30,21,71.25,71.25,71.21,71.25,11
,2016-12-21 13:00,21,71.26,71.26,70.79,70.92,62
,2016-12-21 20:00,22,70.85,71,70.84,71,9
,2016-12-21 21:30,22,71.17,71.17,71.17,71.17,1
,2016-12-21 22:00,22,71.15,71.18,71.15,71.18,2
,2016-12-21 23:30,22,71.15,71.2,71.15,71.2,16
,2016-12-22 02:00,22,71.11,71.11,71.1,71.1,3
,2016-12-22 02:30,22,71.1,71.15,71.1,71.15,8
,2016-12-22 03:00,22,71.17,71.2,71.17,71.2,4
,2016-12-22 06:00,22,71.17,71.17,71.17,71.17,1
,2016-12-22 07:00,22,71.07,71.07,71.07,71.07,2
,2016-12-22 07:30,22,71.34,71.44,71.34,71.44,32
,2016-12-22 08:30,22,71.17,71.17,71.06,71.06,2
,2016-12-22 09:00,22,71,71,71,71,1
,2016-12-22 09:30,22,70.95,70.95,70.86,70.87,8
,2016-12-22 10:00,22,70.84,70.84,70.61,70.71,46
,2016-12-22 10:30,22,70.56,70.78,70.56,70.73,13
,2016-12-22 11:00,22,70.8,70.85,70.77,70.85,20
,2016-12-22 11:30,22,70.8,70.89,70.8,70.86,7
,2016-12-22 12:00,22,70.89,70.89,70.88,70.89,4
,2016-12-22 12:30,22,70.9,71.02,70.73,71.02,22
,2016-12-22 13:00,22,71.02,71.06,70.83,70.91,30
,2016-12-22 23:30,23,70.99,71.05,70.99,71.05,17
,2016-12-23 00:00,23,71.07,71.16,71.07,71.16,33
,2016-12-23 00:30,23,71.1,71.1,71.1,71.1,1
,2016-12-23 01:00,23,71.05,71.16,71.05,71.16,7
,2016-12-23 03:30,23,71.2,71.2,71.2,71.2,4
,2016-12-23 05:30,23,71.1,71.1,71.05,71.05,8
,2016-12-23 07:00,23,70.9,70.9,70.89,70.89,2
,2016-12-23 07:30,23,70.86,70.89,70.85,70.88,5
,2016-12-23 08:00,23,70.96,70.96,70.96,70.96,1
,2016-12-23 08:30,23,70.83,70.83,70.7,70.7,15
,2016-12-23 09:00,23,70.63,70.63,70.61,70.61,6
,2016-12-23 09:30,23,70.7,70.7,70.64,70.64,9
,2016-12-23 10:00,23,70.69,70.72,70.68,70.72,8
,2016-12-23 10:30,23,70.69,70.85,70.69,70.73,21
,2016-12-23 11:00,23,70.73,70.75,70.73,70.75,4
,2016-12-23 11:30,23,70.75,70.77,70.71,70.71,5
,2016-12-23 12:00,23,70.77,70.78,70.76,70.78,6
,2016-12-23 13:00,23,70.72,70.72,70.65,70.65,22
,2016-12-26 20:30,27,70.44,70.44,70.38,70.38,4
,2016-12-26 23:30,27,70.45,70.45,70.45,70.45,1
,2016-12-27 05:30,27,70.81,70.81,70.81,70.81,1
,2016-12-27 07:00,27,70.67,70.67,70.64,70.64,13
,2016-12-27 08:00,27,70.46,70.6,70.46,70.6,33
,2016-12-27 08:30,27,70.56,70.56,70.56,70.56,1
,2016-12-27 09:00,27,70.61,70.65,70.61,70.65,3
,2016-12-27 09:30,27,70.6,70.6,70.35,70.35,15
,2016-12-27 10:00,27,70.39,70.41,70.36,70.36,5
,2016-12-27 10:30,27,70.46,70.55,70.46,70.52,10
,2016-12-27 11:30,27,70.43,70.85,70.43,70.75,70
,2016-12-27 12:00,27,70.7,70.85,70.7,70.77,22
,2016-12-27 12:30,27,70.73,70.73,70.73,70.73,1
,2016-12-27 13:00,27,70.78,70.87,70.56,70.69,36
,2016-12-27 21:00,28,70.64,70.64,70.64,70.64,5
,2016-12-27 22:30,28,70.74,70.74,70.74,70.74,1
,2016-12-27 23:00,28,70.74,70.74,70.74,70.74,4
,2016-12-28 00:30,28,70.8,70.8,70.8,70.8,10
,2016-12-28 02:30,28,70.76,70.78,70.76,70.78,4
,2016-12-28 03:00,28,70.71,70.8,70.71,70.8,23
,2016-12-28 03:30,28,70.69,70.69,70.69,70.69,1
,2016-12-28 04:00,28,70.64,70.64,70.64,70.64,2
,2016-12-28 05:00,28,70.54,70.54,70.54,70.54,3
,2016-12-28 06:00,28,70.65,70.72,70.65,70.72,17
,2016-12-28 06:30,28,70.73,70.73,70.73,70.73,4
,2016-12-28 07:00,28,70.68,70.73,70.62,70.73,24
,2016-12-28 07:30,28,70.62,70.67,70.54,70.64,28
,2016-12-28 08:00,28,70.63,70.7,70.63,70.67,44
,2016-12-28 08:30,28,70.56,70.57,70.46,70.48,28
,2016-12-28 09:00,28,70.47,70.65,70.47,70.59,13
,2016-12-28 09:30,28,70.55,70.68,70.44,70.68,49
,2016-12-28 10:00,28,70.68,70.68,70.58,70.63,55
,2016-12-28 10:30,28,70.63,70.63,70.52,70.52,13
,2016-12-28 11:30,28,70.63,70.63,70.63,70.63,1
,2016-12-28 12:00,28,70.64,70.65,70.62,70.65,28
,2016-12-28 12:30,28,70.65,70.65,70.51,70.52,37
,2016-12-28 13:00,28,70.5,70.65,70.5,70.63,43
,2016-12-29 01:00,29,70.99,70.99,70.99,70.99,19
,2016-12-29 01:30,29,70.89,70.89,70.88,70.88,5
,2016-12-29 03:00,29,70.95,70.95,70.95,70.95,2
,2016-12-29 03:30,29,70.99,71.16,70.99,71.16,26
,2016-12-29 04:30,29,71.17,71.22,71.17,71.22,2
,2016-12-29 07:30,29,70.83,70.83,70.83,70.83,1
,2016-12-29 08:30,29,70.83,70.85,70.79,70.81,69
,2016-12-29 09:00,29,70.9,71,70.88,70.88,88
,2016-12-29 09:30,29,70.73,70.82,70.66,70.75,38
,2016-12-29 10:00,29,70.75,70.78,70.69,70.78,33
,2016-12-29 10:30,29,70.9,70.96,70.87,70.89,78
,2016-12-29 11:00,29,70.95,71.6,70.95,71.54,223
,2016-12-29 11:30,29,71.39,71.57,71.37,71.45,58
,2016-12-29 12:00,29,71.47,71.5,71.47,71.5,6
,2016-12-29 12:30,29,71.5,71.55,71.48,71.48,9
,2016-12-29 13:00,29,71.33,71.35,71.2,71.2,33
,2016-12-29 20:00,30,71.54,71.58,71.53,71.57,16
,2016-12-29 22:00,30,71.57,71.57,71.55,71.55,7
,2016-12-29 22:30,30,71.57,71.58,71.57,71.58,2
,2016-12-29 23:00,30,71.58,71.58,71.58,71.58,2
,2016-12-29 23:30,30,71.58,71.58,71.58,71.58,1
,2016-12-30 00:00,30,71.6,71.6,71.6,71.6,12
,2016-12-30 00:30,30,71.6,71.65,71.6,71.65,28
,2016-12-30 01:00,30,71.68,71.69,71.68,71.69,3
,2016-12-30 01:30,30,71.69,71.69,71.69,71.69,8
,2016-12-30 02:00,30,71.68,71.71,71.68,71.71,21
,2016-12-30 03:00,30,71.7,71.7,71.7,71.7,11
,2016-12-30 03:30,30,71.68,71.68,71.68,71.68,4
,2016-12-30 04:00,30,71.7,71.7,71.7,71.7,6
,2016-12-30 05:30,30,71.6,71.6,71.6,71.6,2
,2016-12-30 06:00,30,71.6,71.6,71.6,71.6,7
,2016-12-30 06:30,30,71.6,71.61,71.6,71.61,20
,2016-12-30 07:00,30,71.6,71.6,71.6,71.6,16
,2016-12-30 07:30,30,71.75,71.9,71.75,71.83,232
,2016-12-30 08:00,30,71.85,71.9,71.85,71.9,60
,2016-12-30 08:30,30,71.9,71.91,71.64,71.74,42
,2016-12-30 09:00,30,71.88,71.91,71.88,71.91,6
,2016-12-30 09:30,30,71.98,72.08,71.98,72.02,24
,2016-12-30 10:00,30,72,72.09,72,72.06,6
,2016-12-30 10:30,30,72.1,72.4,72.1,72.2,71
,2016-12-30 11:00,30,72.3,72.3,72.14,72.16,39
,2016-12-30 11:30,30,72.2,72.23,72.14,72.23,10
,2016-12-30 12:00,30,72.22,72.33,72.22,72.33,12
,2016-12-30 12:30,30,72.28,72.28,71.76,71.76,36
,2016-12-30 13:00,30,71.66,71.67,71.2,71.47,255
,2017-01-02 20:00,3,71.99,72.05,71.99,72.05,24
,2017-01-02 20:30,3,71.86,71.86,71.86,71.86,1
,2017-01-02 23:00,3,71.97,71.97,71.97,71.97,4
,2017-01-03 00:30,3,71.86,71.9,71.86,71.9,4
,2017-01-03 01:00,3,71.9,71.9,71.9,71.9,18
,2017-01-03 01:30,3,71.94,71.94,71.92,71.92,8
,2017-01-03 03:00,3,72.02,72.03,72.02,72.03,9
,2017-01-03 04:00,3,71.96,72.1,71.96,72.1,76
,2017-01-03 05:30,3,72.1,72.1,72.1,72.1,19
,2017-01-03 06:00,3,72.15,72.16,72.15,72.16,3
,2017-01-03 06:30,3,72.15,72.16,72.15,72.16,2
,2017-01-03 07:00,3,72.18,72.26,72.17,72.26,21
,2017-01-03 07:30,3,72.18,72.3,72.14,72.14,44
,2017-01-03 08:00,3,72.2,72.2,72.2,72.2,10
,2017-01-03 08:30,3,72.22,72.22,72.05,72.1,23
,2017-01-03 09:00,3,72.03,72.18,72,72.17,19
,2017-01-03 09:30,3,72.16,72.35,72.14,72.2,105
,2017-01-03 10:00,3,72.22,72.41,72.18,72.41,35
,2017-01-03 10:30,3,72.36,72.43,72.28,72.4,34
,2017-01-03 11:00,3,72.37,72.37,72.19,72.29,6
,2017-01-03 11:30,3,72.24,72.26,72.16,72.25,5
,2017-01-03 12:00,3,72.3,72.39,72.3,72.33,24
,2017-01-03 12:30,3,72.34,72.4,72.2,72.24,12
,2017-01-03 13:00,3,72.3,72.5,72.3,72.4,48
,2017-01-03 20:00,4,72.33,72.33,72.32,72.32,10
,2017-01-03 20:30,4,72.33,72.34,72.28,72.34,3
,2017-01-03 21:30,4,72.33,72.33,72.33,72.33,2
,2017-01-03 22:30,4,72.29,72.29,72.29,72.29,1
,2017-01-03 23:00,4,72.29,72.31,72.29,72.31,5
,2017-01-04 00:30,4,72.32,72.32,72.32,72.32,1
,2017-01-04 01:00,4,72.35,72.35,72.35,72.35,2
,2017-01-04 01:30,4,72.35,72.35,72.35,72.35,3
,2017-01-04 02:00,4,72.33,72.35,72.33,72.35,44
,2017-01-04 02:30,4,72.32,72.32,72.3,72.31,4
,2017-01-04 03:00,4,72.3,72.3,72.3,72.3,10
,2017-01-04 03:30,4,72.3,72.56,72.3,72.56,51
,2017-01-04 04:00,4,72.53,72.53,72.51,72.51,20
,2017-01-04 05:00,4,72.5,72.5,72.5,72.5,4
,2017-01-04 05:30,4,72.5,72.52,72.5,72.52,17
,2017-01-04 06:00,4,72.5,72.5,72.5,72.5,4
,2017-01-04 06:30,4,72.53,72.53,72.5,72.5,18
,2017-01-04 07:00,4,72.45,72.49,72.45,72.49,95
,2017-01-04 07:30,4,72.5,72.55,72.48,72.49,32
,2017-01-04 08:00,4,72.56,73.45,72.56,73.25,460
,2017-01-04 08:30,4,73.31,73.68,73.31,73.55,226
,2017-01-04 09:00,4,73.54,73.55,73.39,73.42,22
,2017-01-04 09:30,4,73.5,73.89,73.5,73.89,254
,2017-01-04 10:00,4,73.89,74.4,73.81,74.24,101
,2017-01-04 10:30,4,74.24,74.39,74,74.14,29
,2017-01-04 11:00,4,74,74.22,73.65,74.16,161
,2017-01-04 11:30,4,74.16,74.18,73.97,74.13,16
,2017-01-04 12:00,4,74.11,74.2,74.11,74.18,7
,2017-01-04 12:30,4,74.19,74.4,74.17,74.4,34
,2017-01-04 13:00,4,74.34,74.5,74.31,74.38,68
,2017-01-04 20:00,5,74.45,74.45,74.4,74.4,18
,2017-01-04 20:30,5,74.44,74.44,74.37,74.4,50
,2017-01-04 21:00,5,74.4,74.41,74.33,74.33,45
,2017-01-04 21:30,5,74.35,74.4,74.33,74.4,15
,2017-01-04 22:00,5,74.4,74.4,74.39,74.39,25
,2017-01-04 22:30,5,74.41,74.41,74.38,74.38,10
,2017-01-04 23:00,5,74.38,74.39,74.32,74.39,18
,2017-01-04 23:30,5,74.41,74.41,74.41,74.41,7
,2017-01-05 00:00,5,74.41,74.41,74.4,74.4,2
,2017-01-05 00:30,5,74.39,74.4,74.39,74.4,21
,2017-01-05 01:30,5,74.59,74.6,74.59,74.6,11
,2017-01-05 02:00,5,74.51,74.76,74.5,74.76,36
,2017-01-05 02:30,5,74.77,74.8,74.71,74.71,60
,2017-01-05 03:00,5,74.71,74.9,74.68,74.9,33
,2017-01-05 03:30,5,74.85,74.95,74.85,74.9,37
,2017-01-05 04:00,5,74.91,74.95,74.86,74.86,35
,2017-01-05 04:30,5,74.86,74.89,74.86,74.89,10
,2017-01-05 05:00,5,74.85,74.87,74.83,74.85,32
,2017-01-05 05:30,5,74.85,74.99,74.85,74.99,57
,2017-01-05 06:00,5,74.99,74.99,74.91,74.95,85
,2017-01-05 06:30,5,74.93,75.01,74.93,74.96,27
,2017-01-05 07:00,5,75,75.35,75,75.13,142
,2017-01-05 07:30,5,75.2,75.4,75.13,75.24,87
,2017-01-05 08:00,5,75.18,75.18,74.17,74.27,217
,2017-01-05 08:30,5,74.37,74.54,73.86,74.18,207
,2017-01-05 09:00,5,74.35,74.48,74.24,74.48,222
,2017-01-05 09:30,5,74.48,74.7,74.39,74.62,76
,2017-01-05 10:00,5,74.63,74.65,74.51,74.59,56
,2017-01-05 10:30,5,74.61,74.7,74.36,74.36,112
,2017-01-05 11:00,5,74.33,74.59,74.33,74.52,103
,2017-01-05 11:30,5,74.54,74.63,74.49,74.5,41
,2017-01-05 12:00,5,74.49,74.6,74.46,74.49,24
,2017-01-05 12:30,5,74.53,74.6,74.5,74.5,65
,2017-01-05 13:00,5,74.46,74.49,74.04,74.1,106
,2017-01-05 20:00,6,74.16,74.27,74.13,74.21,10
,2017-01-05 20:30,6,74.22,74.22,74.22,74.22,2
,2017-01-05 21:00,6,74.17,74.17,74.08,74.08,7
,2017-01-05 23:00,6,74.19,74.19,74.19,74.19,1
,2017-01-05 23:30,6,74.2,74.2,74.13,74.13,5
,2017-01-06 00:00,6,74.08,74.08,74.08,74.08,2
,2017-01-06 01:00,6,73.85,73.85,73.82,73.82,4
,2017-01-06 02:00,6,73.7,73.73,73.7,73.73,20
,2017-01-06 02:30,6,73.75,73.75,73.75,73.75,1
,2017-01-06 03:00,6,73.96,73.96,73.96,73.96,1
,2017-01-06 03:30,6,74.07,74.08,73.82,73.82,44
,2017-01-06 04:00,6,73.79,73.79,73.73,73.73,6
,2017-01-06 05:00,6,73.93,73.96,73.91,73.92,6
,2017-01-06 06:00,6,74.03,74.03,74.03,74.03,1
,2017-01-06 06:30,6,74.05,74.08,74.05,74.08,11
,2017-01-06 07:00,6,74.08,74.27,74.08,74.27,58
,2017-01-06 07:30,6,73.83,73.93,73.8,73.93,7
,2017-01-06 08:00,6,74.03,74.07,73.42,73.5,29
,2017-01-06 08:30,6,73.58,73.63,73.42,73.59,125
,2017-01-06 09:00,6,73.52,74.23,73.52,74.21,222
,2017-01-06 09:30,6,74.2,74.4,74.16,74.27,173
,2017-01-06 10:00,6,74.26,74.32,74.22,74.22,22
,2017-01-06 10:30,6,74.25,74.43,74.25,74.43,58
,2017-01-06 11:00,6,74.41,74.41,74.22,74.31,11
,2017-01-06 11:30,6,74.37,74.48,74.36,74.39,41
,2017-01-06 12:00,6,74.48,74.48,74.41,74.41,28
,2017-01-06 12:30,6,74.45,74.57,74.41,74.48,130
,2017-01-06 13:00,6,74.47,74.57,74.45,74.45,187
,2017-01-08 20:00,9,74.5,74.67,74.5,74.66,13
,2017-01-08 21:00,9,74.18,74.18,74.18,74.18,1
,2017-01-08 21:30,9,74.25,74.25,74.25,74.25,1
,2017-01-08 22:30,9,74.39,74.39,74.39,74.39,1
,2017-01-09 00:00,9,74.22,74.22,74.22,74.22,1
,2017-01-09 00:30,9,74.26,74.28,74.26,74.28,5
,2017-01-09 01:00,9,74.28,74.3,74.28,74.3,36
,2017-01-09 01:30,9,74.32,74.32,74.32,74.32,4
,2017-01-09 02:30,9,74.32,74.32,74.32,74.32,1
,2017-01-09 04:00,9,74.11,74.21,74.09,74.21,6
,2017-01-09 04:30,9,74.12,74.12,74.1,74.1,5
,2017-01-09 05:00,9,74.09,74.09,74.09,74.09,5
,2017-01-09 07:00,9,74.19,74.25,74.19,74.25,5
,2017-01-09 07:30,9,74.22,74.22,74.22,74.22,2
,2017-01-09 08:30,9,74.42,74.52,74.39,74.52,48
,2017-01-09 09:00,9,74.52,74.65,74.52,74.64,103
,2017-01-09 09:30,9,74.56,74.61,74.47,74.47,42
,2017-01-09 10:00,9,74.5,74.62,74.44,74.62,24
,2017-01-09 10:30,9,74.58,74.58,74.39,74.47,38
,2017-01-09 11:00,9,74.46,74.61,74.42,74.44,23
,2017-01-09 11:30,9,74.48,74.48,74.42,74.42,12
,2017-01-09 12:00,9,74.41,74.44,74.15,74.15,41
,2017-01-09 12:30,9,74.12,74.12,73.76,73.82,42
,2017-01-09 13:00,9,73.8,73.96,73.69,73.87,124
,2017-01-09 20:00,10,73.86,73.89,73.84,73.84,6
,2017-01-09 20:30,10,73.78,73.78,73.78,73.78,2
,2017-01-09 23:30,10,73.81,74,73.81,74,14
,2017-01-10 00:00,10,74.03,74.06,74.03,74.03,15
,2017-01-10 00:30,10,74.03,74.03,74.03,74.03,3
,2017-01-10 01:00,10,74.03,74.19,74.03,74.19,19
,2017-01-10 01:30,10,74.05,74.05,74.04,74.04,2
,2017-01-10 03:00,10,74.09,74.1,74.09,74.09,5
,2017-01-10 03:30,10,74.09,74.11,74.08,74.11,21
,2017-01-10 04:00,10,74.11,74.11,74.11,74.11,1
,2017-01-10 05:00,10,74,74,74,74,1
,2017-01-10 05:30,10,74,74,74,74,3
,2017-01-10 06:00,10,74,74.19,74,74.19,11
,2017-01-10 06:30,10,74.2,74.28,74.2,74.22,10
,2017-01-10 07:00,10,74.27,74.48,74.27,74.39,108
,2017-01-10 07:30,10,74.18,74.2,74.12,74.12,7
,2017-01-10 08:00,10,74.24,74.3,74.24,74.28,4
,2017-01-10 08:30,10,74.28,74.48,74.28,74.43,30
,2017-01-10 09:00,10,74.48,74.48,74.19,74.35,7
,2017-01-10 09:30,10,74.28,74.36,74.17,74.33,30
,2017-01-10 10:00,10,74.28,74.4,74.27,74.4,32
,2017-01-10 10:30,10,74.19,74.19,74.03,74.03,27
,2017-01-10 11:00,10,74.03,74.34,74.03,74.26,24
,2017-01-10 11:30,10,74.25,74.25,74.14,74.17,12
,2017-01-10 12:00,10,74.03,74.14,73.97,74.03,27
,2017-01-10 12:30,10,74.02,74.02,73.8,73.95,78
,2017-01-10 13:00,10,73.95,74.22,73.95,74,101
,2017-01-10 23:00,11,74.17,74.17,74.17,74.17,1
,2017-01-10 23:30,11,74.05,74.05,74.05,74.05,1
,2017-01-11 02:30,11,74.21,74.21,74.21,74.21,1
,2017-01-11 03:00,11,74.28,74.28,74.23,74.24,6
,2017-01-11 04:00,11,74.24,74.29,74.19,74.29,20
,2017-01-11 04:30,11,74.31,74.34,74.21,74.21,58
,2017-01-11 05:00,11,74.31,74.31,74.31,74.31,9
,2017-01-11 05:30,11,74.25,74.25,74.25,74.25,1
,2017-01-11 06:00,11,74.35,74.39,74.35,74.39,3
,2017-01-11 07:00,11,74.45,74.63,74.32,74.32,31
,2017-01-11 07:30,11,74.38,74.38,74.38,74.38,1
,2017-01-11 08:00,11,74.3,74.39,74.3,74.32,8
,2017-01-11 08:30,11,74.34,74.34,74.01,74.01,57
,2017-01-11 09:00,11,74.03,74.22,73.9,74.17,47
,2017-01-11 09:30,11,74.18,74.32,74.12,74.12,35
,2017-01-11 10:00,11,74.1,74.14,73.92,74.1,50
,2017-01-11 10:30,11,74.13,74.13,74.08,74.11,61
,2017-01-11 11:00,11,74.14,74.34,74.04,74.24,50
,2017-01-11 11:30,11,74.27,74.34,74.27,74.29,9
,2017-01-11 12:00,11,74.29,74.49,74.28,74.4,45
,2017-01-11 12:30,11,74.3,74.31,74.11,74.31,19
,2017-01-11 13:00,11,74.25,74.25,74.08,74.18,108
,2017-01-11 20:00,12,74.26,74.26,74.15,74.15,6
,2017-01-11 21:00,12,74.13,74.15,74.13,74.15,10
,2017-01-12 00:00,12,74.25,74.25,74.25,74.25,4
,2017-01-12 00:30,12,74.25,74.3,74.25,74.3,13
,2017-01-12 01:00,12,74.3,74.3,74.3,74.3,21
,2017-01-12 01:30,12,74.3,74.3,74.3,74.3,10
,2017-01-12 02:00,12,74.3,74.3,74.26,74.3,12
,2017-01-12 02:30,12,74.3,74.3,74.3,74.3,20
,2017-01-12 03:30,12,74.34,74.36,74.34,74.36,26
,2017-01-12 05:30,12,74.41,74.41,74.4,74.4,2
,2017-01-12 06:00,12,74.49,74.54,74.49,74.54,7
,2017-01-12 06:30,12,74.56,74.66,74.5,74.5,38
,2017-01-12 07:00,12,74.46,74.7,74.46,74.56,30
,2017-01-12 07:30,12,74.5,74.65,74.5,74.6,36
,2017-01-12 08:00,12,74.57,74.57,74.49,74.49,15
,2017-01-12 08:30,12,74.45,74.58,74.39,74.39,16
,2017-01-12 09:00,12,74.42,74.5,74.32,74.44,55
,2017-01-12 09:30,12,74.44,74.62,74.42,74.59,57
,2017-01-12 10:00,12,74.57,74.61,74.42,74.44,64
,2017-01-12 10:30,12,74.56,74.56,74.27,74.27,83
,2017-01-12 11:00,12,74.13,74.39,73.35,73.35,277
,2017-01-12 11:30,12,73.4,73.54,73.38,73.54,23
,2017-01-12 12:00,12,73.53,73.64,73.53,73.64,17
,2017-01-12 12:30,12,73.7,73.74,73.34,73.34,20
,2017-01-12 13:00,12,73.44,73.63,73.32,73.45,170
,2017-01-12 20:00,13,73.06,73.16,73.04,73.05,16
,2017-01-12 20:30,13,73.11,73.11,73.11,73.11,2
,2017-01-12 22:00,13,73.14,73.14,73.1,73.1,4
,2017-01-12 23:30,13,73.23,73.24,73.15,73.15,21
,2017-01-13 00:30,13,73.15,73.15,73.15,73.15,4
,2017-01-13 02:00,13,73.13,73.14,73.13,73.14,2
,2017-01-13 03:00,13,73.16,73.16,73.16,73.16,3
,2017-01-13 03:30,13,73.15,73.16,73.15,73.16,4
,2017-01-13 06:00,13,73.34,73.38,73.34,73.38,21
,2017-01-13 07:00,13,73.32,73.32,73.32,73.32,6
,2017-01-13 07:30,13,73.3,73.51,73.27,73.4,85
,2017-01-13 08:00,13,73.4,73.56,73.39,73.49,55
,2017-01-13 08:30,13,73.63,73.73,73.3,73.3,20
,2017-01-13 09:00,13,73.3,73.32,73.15,73.32,44
,2017-01-13 09:30,13,73.36,73.49,73.26,73.49,36
,2017-01-13 10:00,13,73.4,73.56,73.4,73.55,20
,2017-01-13 10:30,13,73.36,73.36,73.28,73.28,8
,2017-01-13 11:00,13,73.24,73.37,73.21,73.29,25
,2017-01-13 11:30,13,73.36,73.37,73.26,73.26,7
,2017-01-13 12:00,13,73.21,73.28,73.19,73.19,9
,2017-01-13 12:30,13,73.26,73.34,73.26,73.29,7
,2017-01-13 13:00,13,73.29,73.3,73.2,73.23,82
,2017-01-17 00:30,17,73.42,73.48,73.42,73.48,5
,2017-01-17 01:00,17,73.52,73.65,73.52,73.65,8
,2017-01-17 01:30,17,73.63,73.8,73.63,73.8,10
,2017-01-17 02:00,17,73.8,73.82,73.8,73.82,3
,2017-01-17 03:00,17,73.78,73.78,73.78,73.78,1
,2017-01-17 04:00,17,73.66,73.66,73.66,73.66,1
,2017-01-17 05:00,17,73.67,73.78,73.67,73.78,6
,2017-01-17 05:30,17,73.71,73.73,73.71,73.73,4
,2017-01-17 06:30,17,73.78,73.78,73.78,73.78,1
,2017-01-17 07:00,17,73.78,73.83,73.57,73.57,10
,2017-01-17 07:30,17,73.49,73.5,73.3,73.3,22
,2017-01-17 08:00,17,73.29,73.39,73.26,73.39,19
,2017-01-17 08:30,17,73.44,73.47,73.29,73.44,36
,2017-01-17 09:00,17,73.48,73.51,73.17,73.17,15
,2017-01-17 09:30,17,73.22,73.36,73.12,73.14,10
,2017-01-17 10:00,17,73.16,73.18,73,73.12,32
,2017-01-17 10:30,17,73.16,73.21,73.07,73.15,28
,2017-01-17 11:00,17,73.11,73.11,72.91,72.92,68
,2017-01-17 11:30,17,73.18,73.28,73.04,73.28,34
,2017-01-17 12:00,17,73.25,73.25,73,73.04,52
,2017-01-17 13:00,17,73.09,73.1,73.02,73.09,105
,2017-01-17 20:00,18,73.16,73.34,73.16,73.25,8
,2017-01-17 20:30,18,73.14,73.14,73.14,73.14,1
,2017-01-17 22:00,18,73.25,73.25,73.25,73.25,2
,2017-01-17 23:00,18,73.15,73.15,73.15,73.15,1
,2017-01-18 01:00,18,73.3,73.31,73.3,73.31,3
,2017-01-18 04:00,18,73.35,73.35,73.35,73.35,1
,2017-01-18 05:00,18,73.23,73.23,73.23,73.23,1
,2017-01-18 05:30,18,73.29,73.29,73.29,73.29,1
,2017-01-18 06:30,18,73.36,73.36,73.36,73.36,1
,2017-01-18 07:00,18,73.22,73.22,73.14,73.18,6
,2017-01-18 07:30,18,73.22,73.23,73.18,73.19,26
,2017-01-18 08:00,18,73.28,73.35,73.28,73.34,6
,2017-01-18 08:30,18,73.47,73.49,73.23,73.23,22
,2017-01-18 09:00,18,73.23,73.23,73.09,73.11,51
,2017-01-18 09:30,18,73.08,73.08,73.04,73.06,8
,2017-01-18 10:00,18,73.02,73.17,73.02,73.16,21
,2017-01-18 10:30,18,73.19,73.26,73.12,73.12,34
,2017-01-18 11:00,18,73.05,73.06,73,73,7
,2017-01-18 11:30,18,73.05,73.08,73.02,73.04,10
,2017-01-18 12:00,18,73.07,73.12,73.07,73.12,3
,2017-01-18 12:30,18,73.1,73.21,73.1,73.16,40
,2017-01-18 13:00,18,73.14,73.31,73.14,73.27,133
,2017-01-18 22:00,19,73.41,73.41,73.41,73.41,1
,2017-01-19 01:00,19,73.47,73.47,73.47,73.47,1
,2017-01-19 01:30,19,73.51,73.51,73.51,73.51,1
,2017-01-19 02:00,19,73.53,73.58,73.53,73.58,4
,2017-01-19 02:30,19,73.67,73.7,73.64,73.7,12
,2017-01-19 03:00,19,73.63,74.04,73.63,74,26
,2017-01-19 03:30,19,73.95,73.95,73.95,73.95,2
,2017-01-19 04:00,19,74.05,74.05,74.03,74.03,5
,2017-01-19 04:30,19,73.99,74.16,73.99,74.14,7
,2017-01-19 05:00,19,74.1,74.1,74.03,74.03,33
,2017-01-19 05:30,19,74.05,74.05,74.01,74.03,21
,2017-01-19 06:00,19,73.93,73.93,73.76,73.81,7
,2017-01-19 06:30,19,73.85,73.87,73.85,73.87,4
,2017-01-19 07:00,19,73.87,73.91,73.83,73.83,10
,2017-01-19 07:30,19,73.8,73.91,73.7,73.91,28
,2017-01-19 08:30,19,73.85,73.85,73.73,73.82,16
,2017-01-19 09:00,19,73.81,73.81,73.61,73.69,39
,2017-01-19 09:30,19,73.64,73.8,73.61,73.64,37
,2017-01-19 10:00,19,73.67,73.85,73.67,73.85,16
,2017-01-19 10:30,19,73.85,73.89,73.83,73.89,17
,2017-01-19 11:00,19,73.9,73.9,73.71,73.73,23
,2017-01-19 11:30,19,73.72,73.75,73.55,73.75,44
,2017-01-19 12:00,19,73.65,73.83,73.6,73.81,60
,2017-01-19 12:30,19,73.8,73.8,73.65,73.7,56
,2017-01-19 13:00,19,73.85,73.91,73.68,73.89,83
,2017-01-19 20:00,20,73.83,74,73.83,74,2
,2017-01-19 20:30,20,74.03,74.03,74.03,74.03,1
,2017-01-19 22:00,20,74.03,74.03,74.03,74.03,1
,2017-01-20 00:00,20,74.04,74.04,74.04,74.04,1
,2017-01-20 01:00,20,74.08,74.08,74.08,74.08,1
,2017-01-20 02:00,20,74.08,74.11,74.08,74.11,6
,2017-01-20 02:30,20,74.08,74.08,74.08,74.08,3
,2017-01-20 03:00,20,74.14,74.18,74.14,74.18,3
,2017-01-20 04:00,20,74.23,74.24,74.23,74.24,2
,2017-01-20 04:30,20,74.24,74.24,74.22,74.22,2
,2017-01-20 06:00,20,74.14,74.16,74.14,74.16,2
,2017-01-20 06:30,20,74.23,74.3,74.15,74.15,22
,2017-01-20 07:00,20,74.09,74.18,74.09,74.18,7
,2017-01-20 07:30,20,74.26,74.45,74.19,74.26,55
,2017-01-20 08:00,20,74.22,74.31,74.12,74.12,27
,2017-01-20 08:30,20,74.25,74.29,74.2,74.2,8
,2017-01-20 09:00,20,74.26,74.28,74.21,74.28,11
,2017-01-20 09:30,20,74.28,74.28,73.94,74.08,31
,2017-01-20 10:00,20,74.06,74.21,74,74.21,10
,2017-01-20 10:30,20,74.23,74.31,74.2,74.23,32
,2017-01-20 11:00,20,74.13,74.21,74.08,74.08,11
,2017-01-20 11:30,20,74.08,74.15,74.08,74.1,19
,2017-01-20 12:00,20,74.17,74.19,74.15,74.18,4
,2017-01-20 12:30,20,74.13,74.15,74.1,74.15,6
,2017-01-20 13:00,20,74.11,74.29,74.09,74.18,148
,2017-01-22 21:00,23,74.34,74.34,74.34,74.34,3
,2017-01-22 21:30,23,74.34,74.34,74.34,74.34,1
,2017-01-22 23:30,23,74.4,74.4,74.4,74.4,1
,2017-01-23 00:30,23,74.38,74.38,74.38,74.38,1
,2017-01-23 01:00,23,74.6,74.63,74.6,74.63,15
,2017-01-23 01:30,23,74.64,74.64,74.62,74.62,7
,2017-01-23 02:00,23,74.65,74.65,74.65,74.65,1
,2017-01-23 02:30,23,74.66,74.72,74.66,74.72,11
,2017-01-23 03:00,23,74.71,74.75,74.71,74.75,3
,2017-01-23 03:30,23,74.68,74.68,74.68,74.68,1
,2017-01-23 04:30,23,74.7,74.7,74.68,74.68,20
,2017-01-23 05:00,23,74.64,74.68,74.64,74.68,2
,2017-01-23 05:30,23,74.72,74.72,74.72,74.72,2
,2017-01-23 06:00,23,74.69,74.69,74.69,74.69,1
,2017-01-23 06:30,23,74.73,74.84,74.73,74.77,148
,2017-01-23 07:00,23,74.75,75.08,74.75,74.9,175
,2017-01-23 07:30,23,74.9,75.44,74.9,75.22,200
,2017-01-23 08:00,23,75.22,75.44,75.22,75.38,68
,2017-01-23 08:30,23,75.38,75.46,75.18,75.25,146
,2017-01-23 09:00,23,75.25,75.41,75.14,75.39,157
,2017-01-23 09:30,23,75.4,75.43,75.24,75.36,66
,2017-01-23 10:00,23,75.38,75.45,75.28,75.45,33
,2017-01-23 10:30,23,75.45,75.75,75.45,75.55,289
,2017-01-23 11:00,23,75.5,75.6,75.42,75.6,88
,2017-01-23 11:30,23,75.59,75.65,75.59,75.59,35
,2017-01-23 12:00,23,75.54,75.6,75.53,75.56,30
,2017-01-23 12:30,23,75.59,75.73,75.55,75.73,77
,2017-01-23 13:00,23,75.75,75.87,75.59,75.69,65
,2017-01-23 20:00,24,75.68,75.74,75.68,75.72,7
,2017-01-23 20:30,24,75.8,75.8,75.8,75.8,1
,2017-01-23 21:00,24,75.79,75.79,75.79,75.79,11
,2017-01-23 21:30,24,75.83,75.9,75.83,75.9,13
,2017-01-23 22:00,24,75.95,75.99,75.95,75.99,22
,2017-01-23 22:30,24,75.79,75.79,75.79,75.79,1
,2017-01-24 00:00,24,75.87,75.87,75.79,75.79,21
,2017-01-24 01:00,24,75.79,75.8,75.79,75.8,14
,2017-01-24 02:00,24,75.74,75.74,75.74,75.74,1
,2017-01-24 03:00,24,75.76,75.76,75.76,75.76,2
,2017-01-24 03:30,24,75.71,75.71,75.7,75.7,3
,2017-01-24 04:30,24,75.61,75.61,75.56,75.56,19
,2017-01-24 05:00,24,75.59,75.7,75.59,75.69,43
,2017-01-24 06:00,24,75.6,75.6,75.5,75.5,5
,2017-01-24 06:30,24,75.41,75.41,75.4,75.4,4
,2017-01-24 07:00,24,75.3,75.3,75.3,75.3,2
,2017-01-24 07:30,24,75.49,75.49,75.29,75.29,4
,2017-01-24 08:00,24,75.54,75.61,75.51,75.6,20
,2017-01-24 08:30,24,75.61,75.61,75.44,75.58,17
,2017-01-24 09:00,24,75.5,75.54,75.23,75.41,18
,2017-01-24 09:30,24,75.35,75.39,74.05,74.44,200
,2017-01-24 10:00,24,74.39,74.55,74.31,74.53,31
,2017-01-24 10:30,24,74.5,74.69,74.38,74.39,61
,2017-01-24 11:00,24,74.38,74.39,74.27,74.38,30
,2017-01-24 11:30,24,74.32,74.32,73.85,74.01,78
,2017-01-24 12:00,24,74.27,74.57,74.22,74.24,32
,2017-01-24 12:30,24,74.49,74.49,74.39,74.46,7
,2017-01-24 13:00,24,74.48,75.1,74.48,75.05,86
,2017-01-24 20:00,25,74.99,75.1,74.99,75.1,4
,2017-01-24 21:00,25,75.12,75.12,75,75.06,17
,2017-01-24 21:30,25,75.08,75.17,75.08,75.17,21
,2017-01-24 22:00,25,75.12,75.2,75.12,75.19,13
,2017-01-24 22:30,25,75.21,75.21,75.21,75.21,2
,2017-01-25 00:30,25,75.21,75.21,75.15,75.15,9
,2017-01-25 01:00,25,74.9,74.9,74.9,74.9,1
,2017-01-25 02:00,25,74.56,74.58,74.56,74.58,2
,2017-01-25 02:30,25,74.76,74.76,74.76,74.76,1
,2017-01-25 04:00,25,74.81,74.87,74.72,74.81,10
,2017-01-25 04:30,25,74.84,74.84,74.84,74.84,1
,2017-01-25 05:00,25,74.89,74.89,74.89,74.89,1
,2017-01-25 05:30,25,74.79,74.79,74.79,74.79,1
,2017-01-25 06:00,25,74.87,74.93,74.87,74.93,2
,2017-01-25 06:30,25,74.92,74.92,74.92,74.92,1
,2017-01-25 07:00,25,74.83,74.83,74.71,74.71,19
,2017-01-25 07:30,25,74.73,74.73,74.73,74.73,1
,2017-01-25 08:00,25,74.73,74.98,74.73,74.98,11
,2017-01-25 08:30,25,74.86,75.1,74.86,75.01,40
,2017-01-25 09:00,25,74.86,75.39,74.86,75.35,74
,2017-01-25 09:30,25,75.23,75.24,74.82,75.19,31
,2017-01-25 10:00,25,75.2,75.3,75.13,75.3,24
,2017-01-25 10:30,25,75.25,75.28,75.15,75.23,33
,2017-01-25 11:00,25,75.2,75.25,75.16,75.22,30
,2017-01-25 11:30,25,75.21,75.32,75.19,75.28,33
,2017-01-25 12:00,25,75.22,75.22,75,75,6
,2017-01-25 12:30,25,75.01,75.18,74.99,75.16,35
,2017-01-25 13:00,25,75.18,75.19,75.05,75.15,57
,2017-01-25 20:00,26,75.12,75.25,75.12,75.25,9
,2017-01-25 23:30,26,75.22,75.22,75.22,75.22,2
,2017-01-26 00:00,26,74.96,74.96,74.96,74.96,1
,2017-01-26 03:00,26,75.15,75.15,75.15,75.15,1
,2017-01-26 03:30,26,75.19,75.19,75.19,75.19,1
,2017-01-26 04:00,26,75.21,75.23,75.18,75.18,7
,2017-01-26 04:30,26,75.18,75.23,75.18,75.23,7
,2017-01-26 05:00,26,75.26,75.26,75.18,75.18,9
,2017-01-26 05:30,26,75.18,75.18,75.09,75.14,10
,2017-01-26 06:00,26,75.09,75.13,75.09,75.11,19
,2017-01-26 06:30,26,75.11,75.18,75.11,75.18,8
,2017-01-26 07:00,26,75.18,75.45,75.02,75.45,44
,2017-01-26 07:30,26,75.45,75.6,75.35,75.4,164
,2017-01-26 08:00,26,75.42,75.63,75.42,75.62,46
,2017-01-26 08:30,26,75.69,75.8,75.52,75.55,145
,2017-01-26 09:00,26,75.57,75.75,75.56,75.56,62
,2017-01-26 09:30,26,75.65,75.7,75.58,75.67,42
,2017-01-26 10:00,26,75.7,75.7,75.27,75.27,16
,2017-01-26 10:30,26,75.43,75.43,75.29,75.37,110
,2017-01-26 11:00,26,75.38,75.51,75.34,75.39,108
,2017-01-26 11:30,26,75.45,75.53,75.4,75.47,44
,2017-01-26 12:00,26,75.48,75.48,75.2,75.2,42
,2017-01-26 12:30,26,75.23,75.23,74.98,75.09,79
,2017-01-26 13:00,26,75.23,75.31,75.16,75.3,65
,2017-01-27 00:30,27,75.25,75.25,75.24,75.25,14
,2017-01-27 01:00,27,75.25,75.25,75.25,75.25,2
,2017-01-27 01:30,27,75.25,75.25,75.25,75.25,2
,2017-01-27 02:00,27,75.25,75.25,75.22,75.22,14
,2017-01-27 02:30,27,75.23,75.25,75.23,75.25,56
,2017-01-27 03:00,27,75.25,75.27,75.25,75.27,31
,2017-01-27 03:30,27,75.27,75.27,75.22,75.23,7
,2017-01-27 04:00,27,75.35,75.35,75.28,75.34,9
,2017-01-27 04:30,27,75.34,75.34,75.34,75.34,7
,2017-01-27 06:00,27,75.35,75.35,75.35,75.35,18
,2017-01-27 06:30,27,75.35,75.35,75.35,75.35,6
,2017-01-27 07:00,27,75.35,75.35,75.33,75.35,3
,2017-01-27 07:30,27,75.35,75.37,75.35,75.37,4
,2017-01-27 08:00,27,75.42,75.46,75.3,75.33,43
,2017-01-27 08:30,27,75.35,75.58,75.35,75.58,82
,2017-01-27 09:00,27,75.58,75.76,75.57,75.71,151
,2017-01-27 09:30,27,75.74,75.89,75.71,75.71,71
,2017-01-27 10:00,27,75.74,75.87,75.74,75.85,64
,2017-01-27 10:30,27,75.82,75.85,75.78,75.8,36
,2017-01-27 11:00,27,75.8,75.8,75.75,75.8,17
,2017-01-27 11:30,27,75.79,75.87,75.79,75.85,75
,2017-01-27 12:00,27,75.89,75.9,75.82,75.82,53
,2017-01-27 12:30,27,75.89,75.89,75.61,75.8,92
,2017-01-27 13:00,27,75.83,75.95,75.74,75.89,51
,2017-01-30 01:30,30,75.9,75.9,75.9,75.9,4
,2017-01-30 02:00,30,75.92,75.93,75.92,75.93,2
,2017-01-30 02:30,30,75.89,75.89,75.89,75.89,10
,2017-01-30 04:30,30,75.83,75.89,75.83,75.89,3
,2017-01-30 05:00,30,75.96,76.28,75.96,76.16,173
,2017-01-30 05:30,30,76.14,76.15,76.14,76.14,35
,2017-01-30 06:30,30,75.98,76.04,75.98,75.98,4
,2017-01-30 07:00,30,75.61,75.79,75.3,75.39,33
,2017-01-30 07:30,30,75.73,75.73,75.72,75.72,3
,2017-01-30 08:00,30,75.77,75.95,75.77,75.95,36
,2017-01-30 08:30,30,75.97,76.12,75.79,75.79,160
,2017-01-30 09:00,30,75.89,75.89,75.37,75.52,112
,2017-01-30 09:30,30,75.53,75.9,75.52,75.86,63
,2017-01-30 10:00,30,75.88,75.93,75.8,75.93,40
,2017-01-30 10:30,30,75.9,75.9,75.9,75.9,8
,2017-01-30 11:00,30,75.7,75.91,75.54,75.81,34
,2017-01-30 11:30,30,75.88,75.88,75.83,75.86,27
,2017-01-30 12:00,30,75.85,75.85,75.85,75.85,8
,2017-01-30 12:30,30,75.73,75.73,75.47,75.53,19
,2017-01-30 13:00,30,75.58,75.58,75.38,75.48,59
,2017-01-30 20:00,31,75.73,75.73,75.44,75.44,7
,2017-01-30 20:30,31,75.53,75.53,75.53,75.53,1
,2017-01-30 22:00,31,75.65,75.65,75.65,75.65,2
,2017-01-30 22:30,31,75.65,75.65,75.65,75.65,9
,2017-01-30 23:00,31,75.65,75.65,75.65,75.65,1
,2017-01-31 01:30,31,75.75,75.75,75.75,75.75,10
,2017-01-31 02:30,31,75.72,75.72,75.72,75.72,10
,2017-01-31 03:30,31,75.7,75.7,75.7,75.7,1
,2017-01-31 04:00,31,75.72,75.72,75.72,75.72,2
,2017-01-31 06:30,31,75.69,75.81,75.69,75.77,44
,2017-01-31 07:00,31,75.65,75.67,75.6,75.6,14
,2017-01-31 07:30,31,75.75,75.75,75.69,75.72,22
,2017-01-31 08:00,31,75.72,75.75,75.62,75.62,17
,2017-01-31 08:30,31,75.75,75.94,75.75,75.93,72
,2017-01-31 09:00,31,75.87,75.92,75.67,75.79,22
,2017-01-31 09:30,31,75.8,76.03,75.72,76.01,119
,2017-01-31 10:00,31,75.98,75.98,75.88,75.88,9
,2017-01-31 10:30,31,75.79,75.9,75.75,75.81,36
,2017-01-31 11:00,31,75.84,75.9,75.75,75.86,82
,2017-01-31 11:30,31,75.86,75.99,75.86,75.96,74
,2017-01-31 12:00,31,75.94,76.06,75.94,76.06,36
,2017-01-31 12:30,31,76,76.07,76,76.06,13
,2017-01-31 13:00,31,76.1,76.33,75.85,76.28,417
,2017-01-31 20:30,1,76.24,76.24,76.24,76.24,1
,2017-01-31 22:30,1,76.35,76.35,76.35,76.35,40
,2017-01-31 23:00,1,76.35,76.35,76.35,76.35,3
,2017-01-31 23:30,1,76.35,76.4,76.35,76.4,22
,2017-02-01 01:00,1,76.35,76.4,76.35,76.4,2
,2017-02-01 02:00,1,76.44,76.45,76.42,76.42,26
,2017-02-01 02:30,1,76.42,76.76,76.42,76.62,100
,2017-02-01 03:00,1,76.65,76.66,76.6,76.66,3
,2017-02-01 03:30,1,76.6,76.6,76.6,76.6,1
,2017-02-01 04:00,1,76.6,76.6,76.6,76.6,1
,2017-02-01 04:30,1,76.73,76.74,76.7,76.7,5
,2017-02-01 05:00,1,76.78,76.93,76.78,76.82,120
,2017-02-01 05:30,1,76.82,76.82,76.74,76.78,96
,2017-02-01 06:00,1,76.76,76.81,76.76,76.81,50
,2017-02-01 06:30,1,76.82,76.9,76.81,76.89,44
,2017-02-01 07:00,1,76.7,76.72,76.63,76.64,54
,2017-02-01 07:30,1,76.69,76.75,76.68,76.69,222
,2017-02-01 08:00,1,76.64,76.67,76.6,76.6,23
,2017-02-01 08:30,1,76.7,76.94,76.68,76.92,247
,2017-02-01 09:00,1,76.94,77.01,76.78,76.78,126
,2017-02-01 09:30,1,76.76,76.97,76.65,76.95,149
,2017-02-01 10:00,1,76.95,77.07,76.95,77.07,180
,2017-02-01 10:30,1,77.05,77.1,76.97,77.1,97
,2017-02-01 11:00,1,77.1,77.53,77.1,77.41,285
,2017-02-01 11:30,1,77.41,77.45,77.18,77.26,135
,2017-02-01 12:00,1,77.32,77.42,77.19,77.32,182
,2017-02-01 12:30,1,77.31,77.43,77.3,77.4,70
,2017-02-01 13:00,1,77.44,77.6,77.41,77.58,769
,2017-02-01 20:00,2,77.58,77.63,77.55,77.62,36
,2017-02-01 20:30,2,77.63,77.63,77.59,77.59,13
,2017-02-01 21:00,2,77.6,77.62,77.6,77.62,7
,2017-02-01 21:30,2,77.62,77.62,77.62,77.62,15
,2017-02-01 22:00,2,77.62,77.64,77.62,77.64,75
,2017-02-01 23:30,2,77.59,77.59,77.58,77.58,2
,2017-02-02 00:00,2,77.57,77.79,77.57,77.79,19
,2017-02-02 00:30,2,77.79,77.89,77.79,77.88,53
,2017-02-02 01:00,2,77.89,77.9,77.88,77.89,8
,2017-02-02 01:30,2,77.9,78,77.9,78,72
,2017-02-02 02:00,2,77.99,78.09,77.99,78.01,27
,2017-02-02 02:30,2,78.07,78.17,78.07,78.17,11
,2017-02-02 03:00,2,78.22,78.36,78.16,78.36,49
,2017-02-02 03:30,2,78.24,78.25,78.18,78.18,34
,2017-02-02 04:00,2,78.21,78.31,78.2,78.25,17
,2017-02-02 04:30,2,78.25,78.28,78.24,78.28,16
,2017-02-02 05:00,2,78.24,78.3,78.22,78.22,34
,2017-02-02 05:30,2,78.25,78.38,78.25,78.35,45
,2017-02-02 06:00,2,78.35,78.35,78.3,78.3,56
,2017-02-02 06:30,2,78.32,78.32,78.1,78.15,43
,2017-02-02 07:00,2,78.14,78.34,78.1,78.27,84
,2017-02-02 07:30,2,78.27,78.41,78.18,78.18,105
,2017-02-02 08:00,2,78.2,78.3,78.15,78.22,181
,2017-02-02 08:30,2,78.24,78.39,77.57,77.8,384
,2017-02-02 09:00,2,77.75,77.91,76.89,77.7,372
,2017-02-02 09:30,2,77.7,77.98,77.6,77.96,189
,2017-02-02 10:00,2,77.97,78.13,77.69,77.69,120
,2017-02-02 10:30,2,77.81,78.05,77.8,77.97,124
,2017-02-02 11:00,2,78.05,78.07,77.94,78,109
,2017-02-02 11:30,2,78.01,78.07,77.96,78.01,42
,2017-02-02 12:00,2,78.02,78.05,77.91,77.92,69
,2017-02-02 12:30,2,77.88,78.15,77.86,78.15,166
,2017-02-02 13:00,2,78.15,78.26,77.91,78.15,991
,2017-02-02 20:00,3,78.14,78.14,77.92,77.93,4
,2017-02-02 20:30,3,77.92,77.92,77.92,77.92,3
,2017-02-02 21:00,3,77.94,77.94,77.94,77.94,1
,2017-02-02 21:30,3,77.94,78.06,77.94,78.06,4
,2017-02-02 23:00,3,77.99,77.99,77.84,77.85,10
,2017-02-02 23:30,3,77.82,77.85,77.66,77.85,57
,2017-02-03 00:00,3,77.89,77.89,77.86,77.86,4
,2017-02-03 00:30,3,77.83,77.92,77.83,77.92,9
,2017-02-03 01:00,3,78,78.04,77.83,77.83,11
,2017-02-03 02:00,3,77.72,77.82,77.72,77.75,11
,2017-02-03 03:00,3,77.82,77.82,77.6,77.7,6
,2017-02-03 03:30,3,77.69,77.69,77.69,77.69,2
,2017-02-03 04:00,3,77.57,77.57,77.55,77.55,5
,2017-02-03 04:30,3,77.61,77.61,77.51,77.51,9
,2017-02-03 05:00,3,77.57,77.62,77.54,77.62,8
,2017-02-03 05:30,3,77.64,77.66,77.64,77.66,6
,2017-02-03 06:00,3,77.63,77.69,77.63,77.68,8
,2017-02-03 06:30,3,77.7,77.74,77.68,77.68,7
,2017-02-03 07:00,3,77.75,77.98,77.75,77.98,10
,2017-02-03 07:30,3,78.01,78.18,77.91,78.1,67
,2017-02-03 08:00,3,78.05,78.39,78.05,78.19,217
,2017-02-03 08:30,3,78.13,78.18,77.7,77.88,110
,2017-02-03 09:00,3,77.88,78,77.66,77.87,138
,2017-02-03 09:30,3,77.72,77.86,77.67,77.86,71
,2017-02-03 10:00,3,77.82,78.27,77.82,78.15,192
,2017-02-03 10:30,3,78.15,78.2,78.04,78.16,176
,2017-02-03 11:00,3,78.19,78.21,78.07,78.2,116
,2017-02-03 11:30,3,78.2,78.25,77.99,78.11,109
,2017-02-03 12:00,3,78.09,78.13,77.96,77.99,136
,2017-02-03 12:30,3,78,78.02,77.86,78.02,184
,2017-02-03 13:00,3,78,78.13,77.58,77.62,837
,2017-02-05 20:00,6,77.76,77.79,77.59,77.75,27
,2017-02-05 22:00,6,77.67,77.67,77.6,77.6,6
,2017-02-05 23:00,6,77.64,77.64,77.64,77.64,2
,2017-02-05 23:30,6,77.62,77.62,77.62,77.62,3
,2017-02-06 00:30,6,77.76,77.8,77.76,77.8,8
,2017-02-06 01:00,6,77.64,77.77,77.59,77.77,18
,2017-02-06 02:30,6,77.71,77.71,77.63,77.63,8
,2017-02-06 03:00,6,77.61,77.61,77.58,77.58,2
,2017-02-06 04:00,6,77.56,77.63,77.56,77.63,2
,2017-02-06 04:30,6,77.61,77.61,77.57,77.57,2
,2017-02-06 05:00,6,77.62,77.62,77.62,77.62,2
,2017-02-06 06:00,6,77.63,77.63,77.6,77.6,3
,2017-02-06 06:30,6,77.63,77.63,77.63,77.63,2
,2017-02-06 07:00,6,77.55,77.6,77.55,77.6,2
,2017-02-06 07:30,6,77.5,77.61,77.45,77.57,24
,2017-02-06 08:00,6,77.61,77.65,77.5,77.5,37
,2017-02-06 08:30,6,77.52,77.54,77.16,77.2,118
,2017-02-06 09:00,6,77.08,77.71,77.07,77.52,152
,2017-02-06 09:30,6,77.57,77.83,77.51,77.77,95
,2017-02-06 10:00,6,77.8,77.83,77.57,77.57,71
,2017-02-06 10:30,6,77.54,77.79,77.5,77.65,87
,2017-02-06 11:00,6,77.59,77.66,77.27,77.3,40
,2017-02-06 11:30,6,77.31,77.31,77.15,77.15,120
,2017-02-06 12:00,6,77.18,77.23,77.16,77.17,49
,2017-02-06 12:30,6,77.21,77.21,77.11,77.19,55
,2017-02-06 13:00,6,77.21,77.24,77.04,77.14,475
,2017-02-06 20:00,7,77.11,77.24,77.11,77.12,6
,2017-02-06 20:30,7,77.21,77.31,77.21,77.22,12
,2017-02-06 22:30,7,77.35,77.35,77.35,77.35,1
,2017-02-07 01:00,7,77.4,77.4,77.4,77.4,1
,2017-02-07 02:00,7,77.28,77.28,77.23,77.23,2
,2017-02-07 02:30,7,77.24,77.31,77.24,77.31,7
,2017-02-07 03:00,7,77.21,77.21,77.21,77.21,1
,2017-02-07 03:30,7,77.24,77.26,77.07,77.07,37
,2017-02-07 04:00,7,77.09,77.09,77,77,13
,2017-02-07 06:00,7,76.95,76.95,76.89,76.9,8
,2017-02-07 06:30,7,76.95,76.95,76.95,76.95,1
,2017-02-07 07:00,7,77,77.2,77,77.2,42
,2017-02-07 07:30,7,77.1,77.17,76.97,77.1,43
,2017-02-07 08:00,7,77.1,77.26,77.1,77.26,45
,2017-02-07 08:30,7,77.21,77.22,76.99,77.09,134
,2017-02-07 09:00,7,77.13,77.5,77.11,77.49,221
,2017-02-07 09:30,7,77.41,77.65,77.38,77.51,184
,2017-02-07 10:00,7,77.51,77.55,77.29,77.35,59
,2017-02-07 10:30,7,77.34,77.34,76.86,76.9,122
,2017-02-07 11:00,7,76.86,77.02,76.85,76.98,30
,2017-02-07 11:30,7,77.02,77.06,77,77,12
,2017-02-07 12:00,7,77.02,77.11,76.96,77.05,50
,2017-02-07 12:30,7,77.04,77.09,76.91,77.02,77
,2017-02-07 13:00,7,77.01,77.03,76.87,76.97,794
,2017-02-07 20:00,8,76.96,77.05,76.92,76.92,11
,2017-02-07 20:30,8,77.07,77.1,77.07,77.1,6
,2017-02-07 21:00,8,77.12,77.13,77.12,77.13,4
,2017-02-07 23:30,8,77.13,77.14,77.13,77.14,6
,2017-02-08 00:00,8,77.14,77.16,77.14,77.15,9
,2017-02-08 00:30,8,77.18,77.23,77.17,77.23,30
,2017-02-08 01:00,8,77.25,77.25,77.17,77.17,16
,2017-02-08 01:30,8,77.17,77.17,77.17,77.17,1
,2017-02-08 02:00,8,77.12,77.12,77.09,77.09,5
,2017-02-08 03:00,8,77.05,77.05,77.01,77.01,3
,2017-02-08 03:30,8,77.01,77.16,76.97,77.16,33
,2017-02-08 04:00,8,77.16,77.16,77.06,77.14,35
,2017-02-08 04:30,8,77.1,77.1,77.06,77.07,43
,2017-02-08 05:30,8,77.05,77.05,77.05,77.05,1
,2017-02-08 06:30,8,76.95,76.97,76.92,76.97,4
,2017-02-08 07:00,8,77.06,77.18,77.03,77.05,21
,2017-02-08 07:30,8,77,77.05,76.96,77.05,66
,2017-02-08 08:00,8,77.06,77.19,77.06,77.06,65
,2017-02-08 08:30,8,77.11,77.3,77.11,77.24,79
,2017-02-08 09:00,8,77.2,77.25,77.14,77.17,54
,2017-02-08 09:30,8,77.21,77.37,77.18,77.35,94
,2017-02-08 10:00,8,77.35,77.53,77.35,77.42,175
,2017-02-08 10:30,8,77.47,77.49,77.29,77.47,143
,2017-02-08 11:00,8,77.47,77.49,77.37,77.38,47
,2017-02-08 11:30,8,77.36,77.47,77.28,77.45,130
,2017-02-08 12:00,8,77.41,77.5,77.18,77.27,222
,2017-02-08 12:30,8,77.2,77.33,77.16,77.29,78
,2017-02-08 13:00,8,77.23,77.3,77.13,77.15,341
,2017-02-08 20:00,9,77.2,77.2,77.19,77.19,5
,2017-02-08 21:30,9,77.29,77.31,77.29,77.31,9
,2017-02-08 22:00,9,77.21,77.21,77.2,77.2,5
,2017-02-08 22:30,9,77.23,77.26,77.23,77.26,5
,2017-02-08 23:00,9,77.3,77.33,77.3,77.33,2
,2017-02-08 23:30,9,77.29,77.29,77.29,77.29,2
,2017-02-09 01:30,9,77.31,77.35,77.28,77.28,27
,2017-02-09 02:00,9,77.28,77.28,77.28,77.28,1
,2017-02-09 03:00,9,77.24,77.24,77.21,77.24,13
,2017-02-09 03:30,9,77.28,77.29,77.28,77.28,11
,2017-02-09 04:00,9,77.3,77.31,77.3,77.31,2
,2017-02-09 04:30,9,77.32,77.36,77.32,77.36,11
,2017-02-09 05:00,9,77.42,77.42,77.42,77.42,7
,2017-02-09 05:30,9,77.43,77.43,77.43,77.43,3
,2017-02-09 06:00,9,77.37,77.42,77.37,77.42,2
,2017-02-09 06:30,9,77.41,77.42,77.41,77.42,3
,2017-02-09 07:00,9,77.39,77.43,77.35,77.35,10
,2017-02-09 07:30,9,77.29,77.45,77.29,77.44,31
,2017-02-09 08:00,9,77.46,77.49,77.43,77.47,44
,2017-02-09 08:30,9,77.48,77.48,77.36,77.42,77
,2017-02-09 09:00,9,77.37,77.39,77.31,77.32,109
,2017-02-09 09:30,9,77.34,77.51,77.34,77.49,82
,2017-02-09 10:00,9,77.48,77.82,77.47,77.8,248
,2017-02-09 10:30,9,77.82,77.97,77.7,77.78,219
,2017-02-09 11:00,9,77.8,77.88,77.32,77.6,115
,2017-02-09 11:30,9,77.55,77.65,77.5,77.65,99
,2017-02-09 12:00,9,77.61,77.61,77.5,77.5,126
,2017-02-09 12:30,9,77.5,77.55,77.4,77.41,144
,2017-02-09 13:00,9,77.4,77.56,77.35,77.56,251
,2017-02-09 20:00,10,77.75,77.79,77.58,77.73,64
,2017-02-09 20:30,10,77.77,77.89,77.75,77.89,6
,2017-02-09 21:00,10,77.91,77.96,77.9,77.96,22
,2017-02-09 21:30,10,77.85,77.85,77.76,77.77,12
,2017-02-09 22:00,10,77.82,77.85,77.77,77.77,12
,2017-02-09 22:30,10,77.74,77.76,77.74,77.76,5
,2017-02-09 23:30,10,77.68,77.68,77.5,77.5,85
,2017-02-10 00:30,10,77.57,77.57,77.57,77.57,5
,2017-02-10 01:00,10,77.6,77.6,77.6,77.6,4
,2017-02-10 01:30,10,77.58,77.58,77.58,77.58,1
,2017-02-10 02:00,10,77.7,77.71,77.52,77.71,50
,2017-02-10 02:30,10,77.68,77.69,77.62,77.69,40
,2017-02-10 03:30,10,77.74,77.94,77.71,77.94,27
,2017-02-10 04:00,10,77.89,77.92,77.81,77.91,11
,2017-02-10 04:30,10,77.93,77.93,77.89,77.89,2
,2017-02-10 05:00,10,77.93,77.97,77.77,77.77,40
,2017-02-10 05:30,10,77.79,77.79,77.79,77.79,6
,2017-02-10 06:00,10,77.75,77.75,77.74,77.74,22
,2017-02-10 06:30,10,77.74,77.75,77.69,77.7,47
,2017-02-10 07:00,10,77.59,77.68,77.48,77.68,67
,2017-02-10 07:30,10,77.68,77.72,77.65,77.69,268
,2017-02-10 08:00,10,77.7,77.72,77.63,77.63,121
,2017-02-10 08:30,10,77.59,78.07,77.59,77.93,286
,2017-02-10 09:00,10,77.95,77.98,77.81,77.85,66
,2017-02-10 09:30,10,77.82,77.84,77.69,77.76,72
,2017-02-10 10:00,10,77.73,77.8,77.6,77.72,223
,2017-02-10 10:30,10,77.78,77.88,77.75,77.88,74
,2017-02-10 11:00,10,77.92,77.93,77.8,77.8,67
,2017-02-10 11:30,10,77.85,77.92,77.82,77.91,75
,2017-02-10 12:00,10,77.92,78.06,77.92,78,113
,2017-02-10 12:30,10,78,78.13,77.95,78.09,99
,2017-02-10 13:00,10,78.1,78.12,77.86,77.96,165
,2017-02-12 20:00,13,78.07,78.23,78.07,78.23,80
,2017-02-12 20:30,13,78.23,78.35,78.16,78.17,46
,2017-02-12 21:00,13,78.2,78.2,78,78.04,77
,2017-02-12 23:30,13,78.3,78.31,78.28,78.28,5
,2017-02-13 01:00,13,78.09,78.1,78.09,78.1,2
,2017-02-13 01:30,13,78.16,78.16,78.16,78.16,2
,2017-02-13 02:00,13,78.21,78.38,78.21,78.38,31
,2017-02-13 02:30,13,78.4,78.42,78.4,78.4,15
,2017-02-13 03:00,13,78.4,78.4,78.37,78.37,3
,2017-02-13 04:00,13,78.38,78.38,78.38,78.38,2
,2017-02-13 04:30,13,78.45,78.48,78.41,78.45,42
,2017-02-13 05:00,13,78.41,78.6,78.41,78.6,52
,2017-02-13 05:30,13,78.6,78.64,78.6,78.61,25
,2017-02-13 06:00,13,78.57,78.7,78.57,78.69,128
,2017-02-13 06:30,13,78.72,78.8,78.7,78.75,71
,2017-02-13 07:00,13,78.8,79.07,78.79,78.99,156
,2017-02-13 07:30,13,78.9,79.09,78.9,79.06,81
,2017-02-13 08:00,13,78.93,78.94,78.81,78.81,25
,2017-02-13 08:30,13,78.87,78.92,78.8,78.84,68
,2017-02-13 09:00,13,78.83,78.83,78.4,78.53,148
,2017-02-13 09:30,13,78.49,78.87,78.42,78.85,122
,2017-02-13 10:00,13,78.85,78.89,78.77,78.86,59
,2017-02-13 10:30,13,78.86,78.92,78.84,78.85,46
,2017-02-13 11:00,13,78.85,78.92,78.85,78.85,76
,2017-02-13 11:30,13,78.87,78.95,78.82,78.92,149
,2017-02-13 12:00,13,78.92,79.18,78.9,79.17,251
,2017-02-13 12:30,13,79.19,79.27,79.1,79.13,102
,2017-02-13 13:00,13,79.13,79.22,79.02,79.11,367
,2017-02-13 20:00,14,79.09,79.11,78.6,78.66,166
,2017-02-13 20:30,14,78.7,78.8,78.7,78.7,41
,2017-02-13 21:30,14,78.7,78.7,78.7,78.7,8
,2017-02-13 22:00,14,78.82,78.82,78.82,78.82,2
,2017-02-13 23:00,14,78.8,78.8,78.8,78.8,5
,2017-02-13 23:30,14,78.73,78.73,78.7,78.7,4
,2017-02-14 00:00,14,78.84,78.86,78.81,78.81,5
,2017-02-14 00:30,14,78.85,78.85,78.85,78.85,10
,2017-02-14 01:00,14,78.81,78.89,78.81,78.89,7
,2017-02-14 01:30,14,78.87,78.9,78.87,78.9,15
,2017-02-14 02:00,14,78.85,78.9,78.85,78.9,11
,2017-02-14 02:30,14,78.85,78.9,78.85,78.9,9
,2017-02-14 03:00,14,78.89,78.89,78.86,78.88,8
,2017-02-14 03:30,14,78.88,79,78.88,79,58
,2017-02-14 04:00,14,79.05,79.13,79.05,79.13,18
,2017-02-14 04:30,14,79.12,79.15,79.12,79.15,9
,2017-02-14 05:00,14,79.14,79.15,79.14,79.15,6
,2017-02-14 05:30,14,79.08,79.08,79.04,79.04,38
,2017-02-14 06:00,14,79.06,79.06,78.95,78.95,27
,2017-02-14 06:30,14,78.99,79.07,78.99,79.07,4
,2017-02-14 07:00,14,79.1,79.15,78.85,78.85,23
,2017-02-14 07:30,14,78.83,78.83,78.36,78.54,244
,2017-02-14 08:00,14,78.54,78.68,78.46,78.67,151
,2017-02-14 08:30,14,78.67,78.87,78.58,78.8,72
,2017-02-14 09:00,14,78.76,78.94,78.71,78.86,261
,2017-02-14 09:30,14,78.86,78.88,78.59,78.82,199
,2017-02-14 10:00,14,78.81,79.02,78.79,78.96,250
,2017-02-14 10:30,14,78.94,78.95,78.79,78.87,66
,2017-02-14 11:00,14,78.87,78.99,78.87,78.98,100
,2017-02-14 11:30,14,78.97,79.17,78.96,79.17,183
,2017-02-14 12:00,14,79.12,79.15,79.07,79.07,85
,2017-02-14 12:30,14,79.05,79.16,79.04,79.09,130
,2017-02-14 13:00,14,79.12,79.15,78.66,78.75,494
,2017-02-14 20:00,15,78.81,78.97,78.53,78.55,31
,2017-02-14 22:30,15,78.77,78.77,78.76,78.76,2
,2017-02-15 01:00,15,78.66,78.66,78.62,78.63,4
,2017-02-15 01:30,15,78.63,78.63,78.63,78.63,2
,2017-02-15 04:00,15,78.71,78.8,78.71,78.8,3
,2017-02-15 04:30,15,78.8,78.86,78.8,78.86,7
,2017-02-15 05:00,15,78.67,78.67,78.65,78.65,2
,2017-02-15 05:30,15,78.63,78.63,78.5,78.5,4
,2017-02-15 06:00,15,78.51,78.55,78.43,78.46,17
,2017-02-15 06:30,15,78.44,78.53,78.43,78.53,4
,2017-02-15 07:00,15,78.44,78.44,77.92,78.09,163
,2017-02-15 07:30,15,78.07,78.29,78.05,78.17,56
,2017-02-15 08:00,15,78.25,78.35,78.17,78.24,49
,2017-02-15 08:30,15,78.22,78.38,78.14,78.18,209
,2017-02-15 09:00,15,78.15,78.33,78.1,78.33,157
,2017-02-15 09:30,15,78.32,78.45,78.22,78.26,289
,2017-02-15 10:00,15,78.26,78.34,78.23,78.31,251
,2017-02-15 10:30,15,78.31,78.39,78.28,78.28,163
,2017-02-15 11:00,15,78.28,78.33,78.23,78.29,162
,2017-02-15 11:30,15,78.3,78.3,78.26,78.28,90
,2017-02-15 12:00,15,78.29,78.31,78.2,78.2,94
,2017-02-15 12:30,15,78.18,78.18,78.03,78.04,212
,2017-02-15 13:00,15,78.04,78.08,77.96,78.06,860
,2017-02-15 20:00,16,78,78.11,78,78.05,51
,2017-02-15 20:30,16,78.02,78.06,78.02,78.06,6
,2017-02-15 21:00,16,78.1,78.1,78.1,78.1,1
,2017-02-15 21:30,16,78.1,78.12,78.1,78.12,9
,2017-02-15 23:00,16,78.07,78.07,78.07,78.07,1
,2017-02-15 23:30,16,78.1,78.12,78.02,78.02,10
,2017-02-16 00:00,16,78.02,78.02,78.02,78.02,4
,2017-02-16 00:30,16,78,78,77.97,77.97,10
,2017-02-16 01:00,16,78,78.02,77.95,77.95,21
,2017-02-16 01:30,16,77.94,77.96,77.94,77.96,4
,2017-02-16 02:00,16,77.95,77.95,77.95,77.95,4
,2017-02-16 02:30,16,77.95,77.95,77.95,77.95,3
,2017-02-16 03:00,16,77.93,77.93,77.92,77.92,21
,2017-02-16 03:30,16,77.93,77.95,77.93,77.95,8
,2017-02-16 04:00,16,77.94,77.94,77.91,77.91,3
,2017-02-16 04:30,16,77.9,77.9,77.9,77.9,6
,2017-02-16 05:30,16,77.97,77.97,77.9,77.9,5
,2017-02-16 06:00,16,77.93,77.95,77.93,77.95,23
,2017-02-16 06:30,16,77.89,77.93,77.89,77.92,4
,2017-02-16 07:00,16,77.9,77.93,77.79,77.91,77
,2017-02-16 07:30,16,77.92,78.08,77.76,77.76,197
,2017-02-16 08:00,16,77.74,77.87,77.74,77.85,27
,2017-02-16 08:30,16,77.84,77.9,77.75,77.82,88
,2017-02-16 09:00,16,77.85,77.91,77.85,77.89,20
,2017-02-16 09:30,16,77.87,77.91,77.8,77.88,121
,2017-02-16 10:00,16,77.91,77.98,77.87,77.95,98
,2017-02-16 10:30,16,77.94,77.97,77.76,77.81,172
,2017-02-16 11:00,16,77.79,77.85,77.73,77.77,98
,2017-02-16 11:30,16,77.75,77.75,77.65,77.68,73
,2017-02-16 12:00,16,77.68,77.71,77.65,77.68,50
,2017-02-16 12:30,16,77.64,77.72,77.64,77.7,95
,2017-02-16 13:00,16,77.69,77.69,77.58,77.61,122
,2017-02-16 20:00,17,77.74,77.75,77.59,77.62,43
,2017-02-16 20:30,17,77.65,77.65,77.56,77.56,11
,2017-02-16 21:00,17,77.54,77.54,77.53,77.53,35
,2017-02-16 21:30,17,77.6,77.61,77.6,77.61,2
,2017-02-16 22:00,17,77.57,77.57,77.57,77.57,5
,2017-02-16 22:30,17,77.56,77.6,77.56,77.6,10
,2017-02-16 23:00,17,77.57,77.73,77.55,77.69,44
,2017-02-16 23:30,17,77.59,77.66,77.59,77.66,2
,2017-02-17 00:00,17,77.5,77.56,77.36,77.43,227
,2017-02-17 00:30,17,77.36,77.4,77.25,77.25,172
,2017-02-17 01:00,17,77.24,77.25,77.22,77.22,38
,2017-02-17 01:30,17,77.21,77.23,77.19,77.21,61
,2017-02-17 02:00,17,77.21,77.3,77.2,77.2,104
,2017-02-17 02:30,17,77.21,77.21,77.1,77.16,281
,2017-02-17 03:00,17,77.14,77.25,77.13,77.25,12
,2017-02-17 03:30,17,77.25,77.25,77.25,77.25,17
,2017-02-17 04:00,17,77.25,77.25,77.18,77.18,5
,2017-02-17 04:30,17,77.17,77.18,77.17,77.18,2
,2017-02-17 05:00,17,77.25,77.25,77.22,77.25,19
,2017-02-17 05:30,17,77.25,77.25,77.2,77.25,13
,2017-02-17 06:00,17,77.25,77.25,77.05,77.11,35
,2017-02-17 06:30,17,77.15,77.19,77.13,77.13,7
,2017-02-17 07:00,17,77.1,77.19,77.04,77.14,45
,2017-02-17 07:30,17,77.09,77.09,76.62,76.7,271
,2017-02-17 08:00,17,76.68,76.77,76.68,76.77,140
,2017-02-17 08:30,17,76.77,77.05,76.75,76.93,325
,2017-02-17 09:00,17,76.9,76.91,76.67,76.67,293
,2017-02-17 09:30,17,76.67,76.67,76.45,76.5,362
,2017-02-17 10:00,17,76.49,76.49,75.99,76.36,522
,2017-02-17 10:30,17,76.36,76.36,76.15,76.22,109
,2017-02-17 11:00,17,76.21,76.27,76.14,76.15,51
,2017-02-17 11:30,17,76.13,76.67,76.12,76.66,123
,2017-02-17 12:00,17,76.65,76.68,76.54,76.54,62
,2017-02-17 12:30,17,76.56,76.68,76.5,76.61,92
,2017-02-17 13:00,17,76.6,76.67,76.34,76.38,237
,2017-02-20 20:00,21,77,77,76.53,76.86,65
,2017-02-20 20:30,21,76.9,76.9,76.86,76.87,7
,2017-02-20 21:00,21,76.74,76.75,76.74,76.74,11
,2017-02-20 21:30,21,76.8,76.81,76.76,76.81,12
,2017-02-20 22:00,21,76.82,76.82,76.82,76.82,1
,2017-02-20 23:30,21,76.82,76.82,76.72,76.72,26
,2017-02-21 00:30,21,76.84,76.84,76.84,76.84,1
,2017-02-21 01:00,21,76.84,76.95,76.82,76.95,23
,2017-02-21 01:30,21,76.92,76.92,76.88,76.88,3
,2017-02-21 02:00,21,76.83,76.83,76.79,76.79,5
,2017-02-21 02:30,21,76.75,76.89,76.75,76.89,43
,2017-02-21 03:00,21,76.9,76.92,76.84,76.84,16
,2017-02-21 03:30,21,76.85,76.85,76.78,76.78,3
,2017-02-21 04:00,21,76.78,76.78,76.78,76.78,4
,2017-02-21 04:30,21,76.87,76.87,76.83,76.83,2
,2017-02-21 05:00,21,76.9,76.93,76.88,76.88,22
,2017-02-21 05:30,21,76.9,76.9,76.88,76.88,16
,2017-02-21 06:00,21,76.89,76.89,76.89,76.89,12
,2017-02-21 06:30,21,76.93,76.99,76.89,76.96,38
,2017-02-21 07:00,21,76.93,76.93,76.87,76.89,16
,2017-02-21 07:30,21,76.89,76.92,76.89,76.91,15
,2017-02-21 08:00,21,76.89,76.89,76.74,76.77,75
,2017-02-21 08:30,21,76.76,76.79,76.61,76.62,295
,2017-02-21 09:00,21,76.62,76.67,76.56,76.56,47
,2017-02-21 09:30,21,76.58,76.69,76.52,76.69,210
,2017-02-21 10:00,21,76.66,76.78,76.54,76.76,137
,2017-02-21 10:30,21,76.76,76.83,76.67,76.75,79
,2017-02-21 11:00,21,76.82,76.93,76.77,76.82,104
,2017-02-21 11:30,21,76.82,76.83,76.76,76.79,46
,2017-02-21 12:00,21,76.79,76.91,76.78,76.9,76
,2017-02-21 12:30,21,76.87,76.93,76.81,76.84,46
,2017-02-21 13:00,21,76.91,76.92,76.66,76.71,239
,2017-02-21 20:00,22,76.79,77.13,76.79,77.13,101
,2017-02-21 20:30,22,77.09,77.1,77.05,77.05,3
,2017-02-21 21:00,22,77.03,77.09,77,77.05,32
,2017-02-21 21:30,22,77.09,77.18,77.09,77.15,26
,2017-02-21 22:00,22,77.15,77.16,77,77.11,62
,2017-02-21 22:30,22,77.11,77.12,77.11,77.12,4
,2017-02-21 23:00,22,77.12,77.12,77.07,77.12,12
,2017-02-21 23:30,22,77.12,77.12,77.09,77.1,15
,2017-02-22 00:00,22,77.1,77.1,77.1,77.1,2
,2017-02-22 00:30,22,77.11,77.11,77.07,77.07,14
,2017-02-22 01:00,22,77.07,77.12,77.03,77.1,19
,2017-02-22 01:30,22,77.12,77.18,77.07,77.18,39
,2017-02-22 02:00,22,77.14,77.16,77.14,77.16,2
,2017-02-22 03:00,22,77.16,77.19,77.14,77.16,26
,2017-02-22 03:30,22,77.11,77.11,77.05,77.05,3
,2017-02-22 04:00,22,77.07,77.07,77.07,77.07,2
,2017-02-22 04:30,22,77.07,77.07,77.06,77.07,31
,2017-02-22 05:00,22,77,77,77,77,3
,2017-02-22 05:30,22,77.01,77.18,77.01,77.04,48
,2017-02-22 06:00,22,77.06,77.06,77.01,77.03,6
,2017-02-22 06:30,22,77.06,77.08,77.04,77.04,17
,2017-02-22 07:00,22,77.09,77.12,76.86,76.94,41
,2017-02-22 07:30,22,76.94,77,76.81,76.97,55
,2017-02-22 08:00,22,76.9,77.08,76.82,76.99,125
,2017-02-22 08:30,22,76.93,76.95,76.58,76.76,95
,2017-02-22 09:00,22,76.75,76.78,76.66,76.66,112
,2017-02-22 09:30,22,76.69,76.78,76.61,76.74,130
,2017-02-22 10:00,22,76.76,76.89,76.76,76.87,83
,2017-02-22 10:30,22,76.89,76.89,76.75,76.84,37
,2017-02-22 11:00,22,76.82,76.83,76.77,76.8,29
,2017-02-22 11:30,22,76.79,76.79,76.75,76.75,16
,2017-02-22 12:00,22,76.78,76.78,76.56,76.74,93
,2017-02-22 12:30,22,76.75,76.76,76.55,76.59,96
,2017-02-22 13:00,22,76.67,76.78,76.46,76.5,228
,2017-02-22 20:00,23,76.57,76.63,76.53,76.63,36
,2017-02-22 20:30,23,76.63,76.63,76.55,76.62,21
,2017-02-22 21:00,23,76.6,76.6,76.58,76.59,16
,2017-02-22 21:30,23,76.6,76.6,76.6,76.6,15
,2017-02-22 22:30,23,76.67,76.67,76.63,76.66,5
,2017-02-22 23:00,23,76.67,76.67,76.67,76.67,5
,2017-02-22 23:30,23,76.68,76.68,76.68,76.68,3
,2017-02-23 00:00,23,76.68,76.68,76.68,76.68,1
,2017-02-23 00:30,23,76.71,76.71,76.71,76.71,1
,2017-02-23 02:00,23,76.73,76.73,76.73,76.73,1
,2017-02-23 03:00,23,76.71,76.71,76.71,76.71,1
,2017-02-23 04:30,23,76.69,76.69,76.68,76.68,2
,2017-02-23 05:00,23,76.69,76.81,76.69,76.81,13
,2017-02-23 05:30,23,76.77,76.77,76.77,76.77,1
,2017-02-23 06:00,23,76.72,76.85,76.72,76.85,12
,2017-02-23 06:30,23,76.79,76.81,76.73,76.81,6
,2017-02-23 07:00,23,76.83,76.99,76.7,76.86,79
,2017-02-23 07:30,23,76.95,77.05,76.9,76.95,72
,2017-02-23 08:00,23,76.94,77,76.88,76.91,39
,2017-02-23 08:30,23,76.93,77.34,76.86,77.17,240
,2017-02-23 09:00,23,77.22,77.22,76.78,76.78,70
,2017-02-23 09:30,23,76.78,76.94,76.76,76.86,66
,2017-02-23 10:00,23,76.86,77.05,76.77,76.92,149
,2017-02-23 10:30,23,76.92,76.98,76.9,76.98,15
,2017-02-23 11:00,23,77,77.1,77,77.03,77
,2017-02-23 11:30,23,77,77.48,77,77.28,315
,2017-02-23 12:00,23,77.3,77.32,77.09,77.14,69
,2017-02-23 12:30,23,77.16,77.28,77.13,77.28,45
,2017-02-23 13:00,23,77.22,77.22,76.85,76.92,173
,2017-02-23 20:00,24,76.98,77.13,76.94,77.13,17
,2017-02-23 20:30,24,77.14,77.15,77.14,77.15,5
,2017-02-23 21:00,24,77.13,77.13,77.13,77.13,1
,2017-02-23 21:30,24,77.15,77.15,77.15,77.15,8
,2017-02-23 22:00,24,77.2,77.2,77.2,77.2,5
,2017-02-23 22:30,24,77.27,77.32,77.27,77.32,20
,2017-02-23 23:00,24,77.28,77.28,77.28,77.28,1
,2017-02-23 23:30,24,77.35,77.38,77.35,77.38,18
,2017-02-24 00:00,24,77.38,77.42,77.38,77.41,11
,2017-02-24 00:30,24,77.41,77.54,77.37,77.54,60
,2017-02-24 01:00,24,77.55,77.59,77.52,77.52,19
,2017-02-24 01:30,24,77.5,77.5,77.44,77.5,19
,2017-02-24 02:00,24,77.44,77.46,77.36,77.46,10
,2017-02-24 02:30,24,77.53,77.53,77.45,77.45,18
,2017-02-24 03:00,24,77.45,77.54,77.45,77.54,11
,2017-02-24 03:30,24,77.55,77.64,77.54,77.64,30
,2017-02-24 04:00,24,77.54,77.81,77.54,77.75,52
,2017-02-24 04:30,24,77.73,77.89,77.72,77.85,76
,2017-02-24 05:00,24,77.87,77.87,77.7,77.7,28
,2017-02-24 05:30,24,77.69,77.75,77.69,77.71,10
,2017-02-24 06:00,24,77.48,77.48,77.38,77.38,19
,2017-02-24 06:30,24,77.37,77.52,77.37,77.52,29
,2017-02-24 07:00,24,77.5,77.69,77.47,77.64,231
,2017-02-24 07:30,24,77.53,77.96,77.5,77.56,548
,2017-02-24 08:00,24,77.64,77.87,77.64,77.73,160
,2017-02-24 08:30,24,77.73,77.87,77.69,77.84,87
,2017-02-24 09:00,24,77.86,77.87,77.64,77.72,62
,2017-02-24 09:30,24,77.72,77.83,77.69,77.81,165
,2017-02-24 10:00,24,77.77,77.85,77.59,77.61,139
,2017-02-24 10:30,24,77.65,77.65,77.33,77.41,91
,2017-02-24 11:00,24,77.44,77.55,77.41,77.41,26
,2017-02-24 11:30,24,77.38,77.42,77.31,77.38,46
,2017-02-24 12:00,24,77.32,77.52,77.32,77.5,41
,2017-02-24 12:30,24,77.56,77.57,77.47,77.53,43
,2017-02-24 13:00,24,77.46,77.6,77.39,77.5,166
,2017-02-26 20:00,27,77.58,77.75,77.58,77.7,52
,2017-02-26 20:30,27,77.83,77.91,77.76,77.91,105
,2017-02-26 21:00,27,77.92,78.01,77.88,78.01,90
,2017-02-26 21:30,27,77.97,77.97,77.97,77.97,1
,2017-02-26 23:00,27,77.98,77.98,77.98,77.98,1
,2017-02-26 23:30,27,77.93,77.93,77.92,77.92,4
,2017-02-27 00:00,27,77.93,77.93,77.89,77.89,6
,2017-02-27 00:30,27,77.88,77.88,77.86,77.86,2
,2017-02-27 01:30,27,77.9,77.92,77.9,77.92,7
,2017-02-27 02:00,27,77.97,77.99,77.97,77.98,11
,2017-02-27 02:30,27,77.97,77.99,77.93,77.94,7
,2017-02-27 03:00,27,77.9,77.9,77.9,77.9,1
,2017-02-27 03:30,27,77.92,77.93,77.91,77.91,11
,2017-02-27 04:00,27,77.92,77.92,77.88,77.9,3
,2017-02-27 04:30,27,77.86,77.86,77.86,77.86,1
,2017-02-27 05:00,27,77.86,77.86,77.86,77.86,8
,2017-02-27 05:30,27,77.86,77.96,77.85,77.96,21
,2017-02-27 06:00,27,77.95,77.96,77.89,77.93,40
,2017-02-27 06:30,27,77.97,77.97,77.83,77.83,3
,2017-02-27 07:00,27,77.81,77.93,77.72,77.93,44
,2017-02-27 07:30,27,77.93,77.96,77.88,77.88,52
,2017-02-27 08:00,27,77.88,78,77.87,77.97,52
,2017-02-27 08:30,27,77.97,77.98,77.87,77.95,56
,2017-02-27 09:00,27,77.95,78.04,77.89,77.93,105
,2017-02-27 09:30,27,77.92,77.92,77.67,77.67,114
,2017-02-27 10:00,27,77.69,77.69,77.45,77.51,109
,2017-02-27 10:30,27,77.56,77.68,77.51,77.53,70
,2017-02-27 11:00,27,77.53,77.53,77.11,77.12,226
,2017-02-27 11:30,27,77.14,77.42,77.14,77.3,62
,2017-02-27 12:00,27,77.33,77.56,77.27,77.5,161
,2017-02-27 12:30,27,77.51,77.57,77.19,77.19,73
,2017-02-27 13:00,27,77.22,77.45,77.22,77.23,333
,2017-02-27 20:00,28,77.21,77.62,77.21,77.51,126
,2017-02-27 20:30,28,77.55,77.68,77.47,77.64,104
,2017-02-27 21:00,28,77.61,77.83,77.61,77.79,31
,2017-02-27 21:30,28,77.79,77.79,77.78,77.79,9
,2017-02-27 22:00,28,77.78,77.79,77.78,77.79,21
,2017-02-27 23:00,28,77.78,77.78,77.76,77.76,2
,2017-02-27 23:30,28,77.82,77.94,77.82,77.94,55
,2017-02-28 00:00,28,77.94,77.94,77.91,77.94,5
,2017-02-28 00:30,28,77.87,77.94,77.84,77.94,24
,2017-02-28 01:00,28,77.85,77.87,77.85,77.87,4
,2017-02-28 01:30,28,77.91,77.94,77.91,77.93,10
,2017-02-28 02:00,28,77.85,77.85,77.85,77.85,1
,2017-02-28 02:30,28,77.79,77.79,77.79,77.79,1
,2017-02-28 03:00,28,77.71,77.8,77.71,77.71,3
,2017-02-28 03:30,28,77.77,77.77,77.65,77.65,4
,2017-02-28 04:00,28,77.6,77.6,77.6,77.6,14
,2017-02-28 04:30,28,77.72,77.76,77.72,77.76,8
,2017-02-28 05:00,28,77.74,77.8,77.67,77.67,18
,2017-02-28 06:00,28,77.64,77.64,77.62,77.62,5
,2017-02-28 06:30,28,77.57,77.69,77.57,77.69,68
,2017-02-28 07:00,28,77.66,77.66,77.46,77.5,19
,2017-02-28 07:30,28,77.51,77.54,77.39,77.39,15
,2017-02-28 08:00,28,77.52,77.52,77.43,77.45,12
,2017-02-28 08:30,28,77.45,77.49,77.33,77.38,85
,2017-02-28 09:00,28,77.44,77.68,77.38,77.64,169
,2017-02-28 09:30,28,77.67,77.9,77.61,77.66,268
,2017-02-28 10:00,28,77.66,77.71,77.43,77.49,111
,2017-02-28 10:30,28,77.49,77.53,77.44,77.5,31
,2017-02-28 11:00,28,77.49,77.52,77.17,77.52,256
,2017-02-28 11:30,28,77.52,77.57,77.49,77.49,84
,2017-02-28 12:00,28,77.48,77.53,77.4,77.4,69
,2017-02-28 12:30,28,77.43,77.63,77.29,77.63,222
,2017-02-28 13:00,28,77.64,77.73,77.37,77.42,599
,2017-02-28 20:00,1,77.64,77.67,77.47,77.52,37
,2017-02-28 20:30,1,77.47,77.48,77.41,77.41,14
,2017-02-28 21:00,1,77.41,77.41,77.32,77.32,15
,2017-02-28 21:30,1,77.3,77.37,77.3,77.37,27
,2017-02-28 22:00,1,77.4,77.46,77.4,77.46,17
,2017-02-28 22:30,1,77.47,77.62,77.47,77.52,12
,2017-02-28 23:00,1,77.4,77.46,77.36,77.38,10
,2017-02-28 23:30,1,77.43,77.43,77.37,77.4,4
,2017-03-01 00:00,1,77.47,77.5,77.47,77.5,4
,2017-03-01 00:30,1,77.49,77.49,77.46,77.48,7
,2017-03-01 01:00,1,77.55,77.55,77.55,77.55,2
,2017-03-01 01:30,1,77.55,77.55,77.54,77.54,10
,2017-03-01 02:00,1,77.58,77.61,77.58,77.61,3
,2017-03-01 02:30,1,77.53,77.57,77.53,77.57,4
,2017-03-01 03:00,1,77.57,77.61,77.57,77.6,31
,2017-03-01 03:30,1,77.63,77.64,77.59,77.59,18
,2017-03-01 04:00,1,77.59,77.59,77.58,77.58,4
,2017-03-01 04:30,1,77.56,77.56,77.51,77.55,19
,2017-03-01 05:00,1,77.55,77.62,77.55,77.62,18
,2017-03-01 06:00,1,77.57,77.57,77.5,77.52,35
,2017-03-01 06:30,1,77.54,77.57,77.43,77.43,17
,2017-03-01 07:00,1,77.42,77.51,77.39,77.43,14
,2017-03-01 07:30,1,77.45,77.55,77.45,77.52,32
,2017-03-01 08:00,1,77.6,77.66,77.54,77.61,43
,2017-03-01 08:30,1,77.61,77.63,77.52,77.56,89
,2017-03-01 09:00,1,77.57,77.66,77.56,77.59,166
,2017-03-01 09:30,1,77.6,77.76,77.52,77.7,310
,2017-03-01 10:00,1,77.72,77.75,77.66,77.73,83
,2017-03-01 10:30,1,77.71,77.82,77.69,77.76,91
,2017-03-01 11:00,1,77.79,77.98,77.71,77.92,160
,2017-03-01 11:30,1,77.92,78.48,77.92,78.33,957
,2017-03-01 12:00,1,78.37,78.67,78.32,78.61,551
,2017-03-01 12:30,1,78.6,78.87,78.58,78.74,805
,2017-03-01 13:00,1,78.74,78.83,78.29,78.79,1149
,2017-03-01 20:00,2,78.64,78.64,78.47,78.47,26
,2017-03-01 20:30,2,78.55,78.64,78.55,78.61,10
,2017-03-01 21:00,2,78.61,78.64,78.6,78.64,20
,2017-03-01 21:30,2,78.6,78.61,78.6,78.61,10
,2017-03-01 22:00,2,78.65,78.65,78.65,78.65,4
,2017-03-01 22:30,2,78.6,78.6,78.6,78.6,1
,2017-03-01 23:30,2,78.6,78.7,78.6,78.7,11
,2017-03-02 00:00,2,78.7,78.7,78.7,78.7,2
,2017-03-02 00:30,2,78.68,78.68,78.6,78.68,30
,2017-03-02 01:00,2,78.6,78.6,78.6,78.6,20
,2017-03-02 01:30,2,78.53,78.53,78.53,78.53,1
,2017-03-02 02:00,2,78.56,78.82,78.56,78.73,158
,2017-03-02 02:30,2,78.64,78.7,78.64,78.7,2
,2017-03-02 03:00,2,78.68,78.7,78.68,78.7,12
,2017-03-02 03:30,2,78.68,78.68,78.66,78.66,2
,2017-03-02 04:00,2,78.59,78.6,78.5,78.5,39
,2017-03-02 04:30,2,78.56,78.56,78.48,78.56,14
,2017-03-02 05:00,2,78.56,78.59,78.53,78.59,27
,2017-03-02 05:30,2,78.6,78.75,78.6,78.75,52
,2017-03-02 06:00,2,78.75,78.75,78.54,78.54,27
,2017-03-02 06:30,2,78.57,78.77,78.57,78.77,59
,2017-03-02 07:00,2,78.69,78.91,78.69,78.76,145
,2017-03-02 07:30,2,78.71,79.25,78.66,79.14,1072
,2017-03-02 08:00,2,79.15,79.35,79.14,79.3,413
,2017-03-02 08:30,2,79.28,79.97,79.28,79.86,1629
,2017-03-02 09:00,2,79.85,79.86,79.5,79.58,773
,2017-03-02 09:30,2,79.58,79.69,79.26,79.44,272
,2017-03-02 10:00,2,79.46,79.56,79.27,79.5,188
,2017-03-02 10:30,2,79.55,79.6,79.4,79.53,172
,2017-03-02 11:00,2,79.55,79.58,79.41,79.42,115
,2017-03-02 11:30,2,79.45,79.45,77.32,77.64,1300
,2017-03-02 12:00,2,77.7,78.07,77.65,77.68,287
,2017-03-02 12:30,2,77.64,77.87,77.62,77.71,156
,2017-03-02 13:00,2,77.71,77.97,77.69,77.92,565
,2017-03-02 20:00,3,77.88,77.89,77.69,77.89,75
,2017-03-02 20:30,3,77.82,77.83,77.82,77.83,3
,2017-03-02 21:00,3,77.88,78.03,77.88,77.93,9
,2017-03-02 21:30,3,77.93,77.93,77.93,77.93,2
,2017-03-02 22:00,3,77.87,77.87,77.87,77.87,1
,2017-03-02 22:30,3,77.86,77.89,77.86,77.89,7
,2017-03-02 23:30,3,77.88,77.93,77.88,77.88,6
,2017-03-03 00:00,3,77.84,77.84,77.84,77.84,1
,2017-03-03 00:30,3,77.98,78.06,77.98,78.06,56
,2017-03-03 01:00,3,78.1,78.2,78.1,78.14,31
,2017-03-03 01:30,3,78.1,78.1,78.06,78.06,11
,2017-03-03 02:00,3,78.09,78.1,78.05,78.09,35
,2017-03-03 02:30,3,78.09,78.09,78,78,24
,2017-03-03 03:00,3,78.05,78.06,78,78,19
,2017-03-03 03:30,3,78.1,78.1,78.1,78.1,1
,2017-03-03 04:00,3,78.04,78.04,78.04,78.04,1
,2017-03-03 05:30,3,78.18,78.19,78.18,78.18,4
,2017-03-03 06:00,3,78.18,78.34,78.15,78.29,140
,2017-03-03 06:30,3,78.27,78.43,78.27,78.33,63
,2017-03-03 07:00,3,78.32,78.36,78.29,78.31,37
,2017-03-03 07:30,3,78.26,78.35,78.18,78.23,43
,2017-03-03 08:00,3,78.17,78.27,78.01,78.14,90
,2017-03-03 08:30,3,78.16,78.27,78.02,78.02,51
,2017-03-03 09:00,3,78.05,78.19,77.92,78.15,145
,2017-03-03 09:30,3,78.14,78.17,77.95,77.95,97
,2017-03-03 10:00,3,77.96,77.96,77.77,77.79,126
,2017-03-03 10:30,3,77.8,77.88,77.75,77.8,143
,2017-03-03 11:00,3,77.82,77.92,77.82,77.92,87
,2017-03-03 11:30,3,77.92,78.06,77.91,78.01,202
,2017-03-03 12:00,3,78,78.13,77.98,78.07,104
,2017-03-03 12:30,3,78.06,78.19,77.96,78.03,200
,2017-03-03 13:00,3,78.03,78.98,78.01,78.76,1016
,2017-03-05 20:00,6,78.88,79.32,78.88,79.32,132
,2017-03-05 20:30,6,79.25,79.45,79.25,79.45,42
,2017-03-05 21:00,6,79.45,79.6,79.44,79.59,88
,2017-03-05 21:30,6,79.57,79.6,79.49,79.49,23
,2017-03-05 22:00,6,79.39,79.39,79.36,79.36,7
,2017-03-05 22:30,6,79.41,79.41,79.2,79.2,32
,2017-03-05 23:00,6,79.31,79.5,79.31,79.5,12
,2017-03-05 23:30,6,79.5,79.5,79.35,79.35,24
,2017-03-06 00:00,6,79.39,79.39,79.39,79.39,1
,2017-03-06 00:30,6,79.36,79.36,79.29,79.29,2
,2017-03-06 01:00,6,79.3,79.3,79.3,79.3,5
,2017-03-06 01:30,6,79.37,79.44,79.3,79.34,19
,2017-03-06 02:00,6,79.3,79.31,79.28,79.28,13
,2017-03-06 02:30,6,79.25,79.31,79.25,79.27,10
,2017-03-06 03:00,6,79.3,79.3,79.28,79.3,21
,2017-03-06 03:30,6,79.38,79.38,79.38,79.38,1
,2017-03-06 04:00,6,79.37,79.42,79.37,79.42,2
,2017-03-06 04:30,6,79.4,79.4,79.4,79.4,4
,2017-03-06 05:00,6,79.47,79.51,79.47,79.51,2
,2017-03-06 05:30,6,79.53,79.54,79.51,79.53,12
,2017-03-06 06:00,6,79.47,79.51,79.42,79.47,29
,2017-03-06 06:30,6,79.49,79.79,79.49,79.75,155
,2017-03-06 07:00,6,79.78,80.13,79.77,80.07,805
,2017-03-06 07:30,6,80.08,80.08,79.9,79.93,133
,2017-03-06 08:00,6,79.94,80.13,79.9,79.98,362
,2017-03-06 08:30,6,79.99,80.11,79.97,80.07,163
,2017-03-06 09:00,6,80.09,80.27,79.97,80.07,363
,2017-03-06 09:30,6,80.04,80.06,79.76,79.76,339
,2017-03-06 10:00,6,79.85,79.85,79.69,79.77,267
,2017-03-06 10:30,6,79.79,79.86,79.62,79.79,163
,2017-03-06 11:00,6,79.81,79.87,79.76,79.82,106
,2017-03-06 11:30,6,79.82,79.83,79.68,79.7,51
,2017-03-06 12:00,6,79.71,79.73,79.59,79.64,116
,2017-03-06 12:30,6,79.65,79.87,79.64,79.86,117
,2017-03-06 13:00,6,79.86,80.08,79.86,80.05,513
,2017-03-06 20:00,7,80.03,80.11,79.9,80.11,100
,2017-03-06 20:30,7,80.06,80.15,80.05,80.15,38
,2017-03-06 21:00,7,80.17,80.26,80.17,80.2,77
,2017-03-06 21:30,7,80.2,80.2,80.1,80.1,24
,2017-03-06 22:00,7,80.15,80.15,80.11,80.11,6
,2017-03-06 22:30,7,80.1,80.1,80.07,80.07,2
,2017-03-06 23:00,7,80.05,80.1,80.05,80.1,3
,2017-03-07 00:00,7,80.05,80.05,80.02,80.02,29
,2017-03-07 00:30,7,79.97,79.97,79.92,79.92,15
,2017-03-07 01:30,7,79.93,79.93,79.93,79.93,1
,2017-03-07 02:00,7,79.91,80.02,79.86,80.02,28
,2017-03-07 02:30,7,80.07,80.13,79.93,79.93,67
,2017-03-07 03:00,7,79.91,80,79.91,80,23
,2017-03-07 03:30,7,79.93,79.93,79.93,79.93,1
,2017-03-07 04:00,7,79.95,80.17,79.95,80.15,30
,2017-03-07 04:30,7,80.12,80.15,80.1,80.13,15
,2017-03-07 05:00,7,80.09,80.13,80.09,80.13,14
,2017-03-07 05:30,7,80.1,80.1,80.09,80.09,14
,2017-03-07 06:00,7,79.96,79.96,79.81,79.9,27
,2017-03-07 06:30,7,79.89,79.92,79.74,79.82,53
,2017-03-07 07:00,7,79.81,79.84,79.74,79.84,96
,2017-03-07 07:30,7,79.8,79.95,79.66,79.79,149
,2017-03-07 08:00,7,79.86,79.99,79.8,79.99,142
,2017-03-07 08:30,7,79.99,80.01,79.75,79.79,341
,2017-03-07 09:00,7,79.78,79.83,79.61,79.68,353
,2017-03-07 09:30,7,79.69,79.69,79.16,79.32,414
,2017-03-07 10:00,7,79.32,79.33,79.03,79.03,333
,2017-03-07 10:30,7,79.03,79.03,78.69,78.83,425
,2017-03-07 11:00,7,78.84,79.03,78.71,78.82,178
,2017-03-07 11:30,7,78.82,79,78.76,78.99,148
,2017-03-07 12:00,7,78.93,79.19,78.92,79.17,79
,2017-03-07 12:30,7,79.17,79.18,78.97,78.98,112
,2017-03-07 13:00,7,78.99,79.1,78.93,78.93,249
,2017-03-07 20:00,8,78.75,79.02,78.75,78.84,34
,2017-03-07 20:30,8,78.8,78.83,78.77,78.81,35
,2017-03-07 21:00,8,78.83,78.95,78.8,78.95,17
,2017-03-07 21:30,8,78.85,78.96,78.85,78.96,8
,2017-03-07 22:00,8,78.96,78.99,78.96,78.96,14
,2017-03-07 22:30,8,79,79,79,79,3
,2017-03-07 23:00,8,79.06,79.07,79.06,79.07,4
,2017-03-07 23:30,8,79,79,79,79,1
,2017-03-08 00:00,8,78.92,78.92,78.8,78.8,45
,2017-03-08 00:30,8,78.84,78.84,78.69,78.7,92
,2017-03-08 01:00,8,78.69,78.7,78.69,78.7,11
,2017-03-08 01:30,8,78.74,78.75,78.74,78.75,7
,2017-03-08 02:00,8,78.72,78.72,78.72,78.72,1
,2017-03-08 02:30,8,78.71,78.71,78.66,78.7,12
,2017-03-08 03:00,8,78.71,78.85,78.71,78.85,9
,2017-03-08 03:30,8,78.83,78.87,78.82,78.87,9
,2017-03-08 04:00,8,78.87,78.87,78.86,78.87,7
,2017-03-08 04:30,8,78.83,78.83,78.8,78.8,14
,2017-03-08 05:00,8,78.79,78.8,78.73,78.75,44
,2017-03-08 05:30,8,78.74,78.77,78.74,78.77,10
,2017-03-08 06:00,8,78.8,78.88,78.8,78.87,39
,2017-03-08 06:30,8,78.86,78.87,78.79,78.79,8
,2017-03-08 07:00,8,78.77,78.87,78.56,78.68,96
,2017-03-08 07:30,8,78.68,78.73,78.59,78.62,69
,2017-03-08 08:00,8,78.63,78.76,78.54,78.72,285
,2017-03-08 08:30,8,78.74,78.98,78.74,78.93,525
,2017-03-08 09:00,8,78.94,79.05,78.91,79.05,574
,2017-03-08 09:30,8,79.05,79.2,78.95,79.11,292
,2017-03-08 10:00,8,79.14,79.16,79.07,79.14,81
,2017-03-08 10:30,8,79.06,79.12,78.98,79.05,89
,2017-03-08 11:00,8,79.03,79.05,78.96,79.04,172
,2017-03-08 11:30,8,79.02,79.1,78.98,79,92
,2017-03-08 12:00,8,79,79.11,78.97,79.09,87
,2017-03-08 12:30,8,79.11,79.13,78.98,79.02,211
,2017-03-08 13:00,8,79.02,79.07,78.99,79.03,491
,2017-03-08 20:00,9,79.04,79.11,79.04,79.04,38
,2017-03-08 20:30,9,79.01,79.06,79.01,79.06,5
,2017-03-08 21:00,9,79.07,79.07,79.07,79.07,8
,2017-03-08 21:30,9,79.04,79.04,79.04,79.04,1
,2017-03-08 23:30,9,79.03,79.03,79.02,79.02,20
,2017-03-09 00:30,9,78.95,78.95,78.95,78.95,1
,2017-03-09 01:00,9,78.87,78.87,78.87,78.87,1
,2017-03-09 01:30,9,78.8,78.8,78.77,78.77,10
,2017-03-09 02:00,9,78.8,78.93,78.8,78.93,14
,2017-03-09 02:30,9,78.95,78.95,78.75,78.75,15
,2017-03-09 03:00,9,78.85,78.85,78.78,78.78,3
,2017-03-09 03:30,9,78.83,78.94,78.7,78.7,18
,2017-03-09 04:00,9,78.77,78.84,78.77,78.8,7
,2017-03-09 04:30,9,78.78,78.8,78.71,78.71,16
,2017-03-09 05:00,9,78.73,78.74,78.64,78.74,63
,2017-03-09 05:30,9,78.75,78.88,78.75,78.88,32
,2017-03-09 06:00,9,78.91,78.98,78.91,78.95,60
,2017-03-09 06:30,9,78.98,78.98,78.93,78.96,9
,2017-03-09 07:00,9,78.98,79.02,78.86,78.86,146
,2017-03-09 07:30,9,78.89,78.92,78.68,78.82,171
,2017-03-09 08:00,9,78.82,78.9,78.82,78.9,52
,2017-03-09 08:30,9,78.89,79.1,78.89,78.99,319
,2017-03-09 09:00,9,79,79.06,78.96,78.96,121
,2017-03-09 09:30,9,79,79.04,78.94,79,262
,2017-03-09 10:00,9,79.01,79.07,78.93,79.03,159
,2017-03-09 10:30,9,79.03,79.04,78.93,78.99,220
,2017-03-09 11:00,9,78.99,79.45,78.16,79.02,1386
,2017-03-09 11:30,9,79.06,79.16,78.79,79.16,302
,2017-03-09 12:00,9,79.14,79.54,79.03,79.22,474
,2017-03-09 12:30,9,79.22,79.38,78.83,78.9,529
,2017-03-09 13:00,9,78.9,79.08,78.8,78.92,1138
,2017-03-09 20:00,10,79.05,79.05,78.47,78.62,83
,2017-03-09 20:30,10,78.62,78.63,78.54,78.54,17
,2017-03-09 21:00,10,78.54,78.6,78.53,78.56,27
,2017-03-09 21:30,10,78.51,78.6,78.5,78.57,36
,2017-03-09 22:00,10,78.57,78.57,78.57,78.57,4
,2017-03-09 23:00,10,78.56,78.6,78.55,78.56,6
,2017-03-09 23:30,10,78.55,78.58,78.35,78.36,152
,2017-03-10 00:00,10,78.36,78.41,78.33,78.41,68
,2017-03-10 00:30,10,78.32,78.46,78.29,78.46,13
,2017-03-10 01:00,10,78.3,78.3,78.23,78.23,51
,2017-03-10 01:30,10,78.28,78.49,78.28,78.49,10
,2017-03-10 02:00,10,78.48,78.51,78.48,78.51,2
,2017-03-10 03:00,10,78.45,78.51,78.42,78.44,19
,2017-03-10 03:30,10,78.45,78.5,78.45,78.5,16
,2017-03-10 04:00,10,78.53,78.53,78.51,78.52,3
,2017-03-10 05:00,10,78.51,78.51,78.51,78.51,4
,2017-03-10 05:30,10,78.54,78.59,78.51,78.59,7
,2017-03-10 06:00,10,78.56,78.63,78.56,78.61,113
,2017-03-10 06:30,10,78.6,78.63,78.58,78.63,19
,2017-03-10 07:00,10,78.59,78.65,78.53,78.61,170
,2017-03-10 07:30,10,78.63,78.83,78.56,78.59,362
,2017-03-10 08:00,10,78.61,78.75,78.59,78.66,49
,2017-03-10 08:30,10,78.63,78.63,78.38,78.38,359
,2017-03-10 09:00,10,78.4,78.51,78.24,78.44,307
,2017-03-10 09:30,10,78.48,78.51,78.33,78.45,192
,2017-03-10 10:00,10,78.44,78.44,78.36,78.44,90
,2017-03-10 10:30,10,78.4,78.45,78.34,78.36,35
,2017-03-10 11:00,10,78.35,78.46,78.26,78.35,254
,2017-03-10 11:30,10,78.36,78.42,78.28,78.39,299
,2017-03-10 12:00,10,78.38,78.42,78.35,78.42,37
,2017-03-10 12:30,10,78.41,78.61,78.38,78.57,184
,2017-03-10 13:00,10,78.6,78.65,78.3,78.35,620
,2017-03-12 20:00,13,78.24,78.3,78.16,78.2,32
,2017-03-12 20:30,13,78.22,78.27,78.15,78.15,23
,2017-03-12 21:00,13,78.18,78.2,78.11,78.2,48
,2017-03-12 21:30,13,78.18,78.19,78.09,78.15,85
,2017-03-12 22:00,13,78.17,78.25,78.06,78.1,149
,2017-03-12 23:00,13,78.15,78.15,78.11,78.12,6
,2017-03-12 23:30,13,78.18,78.18,78.05,78.07,71
,2017-03-13 00:30,13,78.07,78.07,77.85,77.85,194
,2017-03-13 01:00,13,77.88,78.04,77.8,77.85,63
,2017-03-13 01:30,13,77.81,77.87,77.8,77.83,64
,2017-03-13 02:00,13,77.87,78.1,77.87,78.1,33
,2017-03-13 02:30,13,77.99,78.06,77.99,78.06,5
,2017-03-13 03:00,13,78.09,78.1,78.09,78.1,3
,2017-03-13 03:30,13,78.03,78.03,78.03,78.03,1
,2017-03-13 04:00,13,78.03,78.1,78.03,78.07,43
,2017-03-13 04:30,13,78.14,78.22,78.14,78.17,11
,2017-03-13 05:00,13,78.22,78.22,78.14,78.14,22
,2017-03-13 05:30,13,78.1,78.1,78.1,78.1,16
,2017-03-13 06:00,13,78.09,78.13,78.09,78.13,4
,2017-03-13 06:30,13,78.13,78.15,77.95,77.95,118
,2017-03-13 07:00,13,77.97,78.17,77.95,78.14,31
,2017-03-13 07:30,13,78.16,78.2,78.03,78.12,25
,2017-03-13 08:00,13,78.12,78.28,78.08,78.16,111
,2017-03-13 08:30,13,78.17,78.6,78.17,78.49,282
,2017-03-13 09:00,13,78.57,78.6,78.38,78.43,100
,2017-03-13 09:30,13,78.44,78.55,78.26,78.27,148
,2017-03-13 10:00,13,78.32,78.35,78.17,78.22,64
,2017-03-13 10:30,13,78.21,78.55,78.18,78.49,146
,2017-03-13 11:00,13,78.53,78.59,78.48,78.54,74
,2017-03-13 11:30,13,78.55,78.56,78.44,78.5,67
,2017-03-13 12:00,13,78.5,78.51,78.27,78.28,114
,2017-03-13 12:30,13,78.29,78.35,78.23,78.33,134
,2017-03-13 13:00,13,78.31,78.31,77.82,77.83,475
,2017-03-13 20:00,14,77.91,77.94,77.84,77.84,53
,2017-03-13 20:30,14,77.86,77.9,77.86,77.9,13
,2017-03-13 21:00,14,77.86,77.87,77.82,77.87,24
,2017-03-13 22:00,14,77.89,77.99,77.87,77.87,20
,2017-03-13 22:30,14,77.97,77.97,77.85,77.85,13
,2017-03-13 23:00,14,77.9,77.9,77.88,77.88,3
,2017-03-14 00:00,14,77.98,77.98,77.98,77.98,2
,2017-03-14 00:30,14,77.97,78,77.87,77.87,37
,2017-03-14 01:00,14,77.87,77.87,77.87,77.87,14
,2017-03-14 01:30,14,77.85,77.85,77.82,77.82,11
,2017-03-14 02:00,14,77.8,77.81,77.77,77.77,43
,2017-03-14 02:30,14,77.83,77.88,77.83,77.88,7
,2017-03-14 03:00,14,77.92,77.92,77.92,77.92,1
,2017-03-14 03:30,14,77.85,77.88,77.84,77.88,43
,2017-03-14 04:00,14,77.89,77.93,77.89,77.89,9
,2017-03-14 04:30,14,77.9,77.91,77.9,77.91,2
,2017-03-14 05:30,14,78,78,77.99,77.99,8
,2017-03-14 06:00,14,78,78.07,77.99,78.02,16
,2017-03-14 06:30,14,78.01,78.05,77.99,78.01,19
,2017-03-14 07:00,14,77.99,78.02,77.93,77.99,12
,2017-03-14 07:30,14,78,78,77.93,77.95,22
,2017-03-14 08:00,14,77.92,77.96,77.79,77.94,206
,2017-03-14 08:30,14,77.91,77.96,77.76,77.83,241
,2017-03-14 09:00,14,77.8,77.99,77.76,77.9,229
,2017-03-14 09:30,14,77.97,78,77.88,78,100
,2017-03-14 10:00,14,78,78.3,78,78.13,160
,2017-03-14 10:30,14,78.17,78.25,78.12,78.18,85
,2017-03-14 11:00,14,78.13,78.15,78.05,78.12,66
,2017-03-14 11:30,14,78.14,78.21,78.1,78.1,46
,2017-03-14 12:00,14,78.11,78.14,78.03,78.08,66
,2017-03-14 12:30,14,78.06,78.17,78.02,78.11,71
,2017-03-14 13:00,14,78.11,78.25,77.99,78.2,219
,2017-03-14 20:00,15,78.27,78.48,78.21,78.32,69
,2017-03-14 20:30,15,78.4,78.4,78.4,78.4,2
,2017-03-14 21:00,15,78.35,78.35,78.35,78.35,3
,2017-03-14 21:30,15,78.41,78.54,78.41,78.54,71
,2017-03-14 22:00,15,78.54,78.58,78.54,78.58,71
,2017-03-14 22:30,15,78.6,78.62,78.55,78.55,21
,2017-03-14 23:00,15,78.57,78.58,78.57,78.58,10
,2017-03-15 00:30,15,78.6,78.62,78.59,78.59,30
,2017-03-15 01:00,15,78.62,78.62,78.61,78.61,4
,2017-03-15 01:30,15,78.64,78.76,78.64,78.69,146
,2017-03-15 02:00,15,78.65,78.85,78.65,78.85,90
,2017-03-15 02:30,15,78.83,78.94,78.83,78.89,82
,2017-03-15 03:00,15,78.92,78.92,78.88,78.88,20
,2017-03-15 03:30,15,78.8,78.81,78.79,78.81,10
,2017-03-15 04:00,15,78.78,78.84,78.78,78.84,3
,2017-03-15 04:30,15,78.83,78.85,78.78,78.83,26
,2017-03-15 05:00,15,78.89,78.89,78.84,78.84,2
,2017-03-15 05:30,15,78.84,78.9,78.84,78.9,3
,2017-03-15 06:00,15,78.88,78.88,78.84,78.85,9
,2017-03-15 06:30,15,78.89,78.95,78.86,78.88,43
,2017-03-15 07:00,15,78.82,78.82,78.7,78.72,21
,2017-03-15 07:30,15,78.73,78.82,78.68,78.69,50
,2017-03-15 08:00,15,78.71,78.72,78.62,78.69,70
,2017-03-15 08:30,15,78.67,79.2,78.67,79.13,445
,2017-03-15 09:00,15,79.13,79.22,78.95,78.96,329
,2017-03-15 09:30,15,79,79.19,78.84,79.12,305
,2017-03-15 10:00,15,79.12,79.2,79.07,79.11,111
,2017-03-15 10:30,15,79.11,79.14,78.93,78.93,176
,2017-03-15 11:00,15,78.93,78.98,78.9,78.94,31
,2017-03-15 11:30,15,78.98,79.08,78.87,78.91,58
,2017-03-15 12:00,15,78.94,78.96,78.85,78.9,58
,2017-03-15 12:30,15,78.9,78.93,78.78,78.85,65
,2017-03-15 13:00,15,78.85,79.13,78.85,79.07,332
,2017-03-15 20:00,16,79.08,79.26,79.08,79.26,117
,2017-03-15 20:30,16,79.26,79.26,79.11,79.23,98
,2017-03-15 21:00,16,79.2,79.21,79.2,79.21,2
,2017-03-15 21:30,16,79.26,79.29,79.26,79.29,5
,2017-03-15 22:00,16,79.27,79.32,79.26,79.3,28
,2017-03-15 22:30,16,79.3,79.3,79.29,79.29,10
,2017-03-15 23:00,16,79.33,79.33,79.3,79.3,12
,2017-03-15 23:30,16,79.31,79.33,79.3,79.33,17
,2017-03-16 00:00,16,79.33,79.33,79.29,79.29,16
,2017-03-16 00:30,16,79.28,79.33,79.28,79.33,16
,2017-03-16 01:00,16,79.3,79.33,79.3,79.33,7
,2017-03-16 01:30,16,79.33,79.39,79.33,79.39,98
,2017-03-16 02:00,16,79.4,79.43,79.4,79.41,48
,2017-03-16 02:30,16,79.42,79.43,79.42,79.43,20
,2017-03-16 03:00,16,79.43,79.55,79.43,79.54,80
,2017-03-16 03:30,16,79.52,79.54,79.47,79.47,34
,2017-03-16 04:00,16,79.51,79.51,79.51,79.51,2
,2017-03-16 04:30,16,79.53,79.57,79.52,79.55,74
,2017-03-16 05:00,16,79.55,79.7,79.55,79.66,129
,2017-03-16 05:30,16,79.67,79.67,79.63,79.67,40
,2017-03-16 06:00,16,79.6,79.62,79.47,79.47,81
,2017-03-16 06:30,16,79.49,79.56,79.48,79.56,37
,2017-03-16 07:00,16,79.53,79.56,79.27,79.33,55
,2017-03-16 07:30,16,79.34,79.52,79.24,79.4,142
,2017-03-16 08:00,16,79.38,79.74,79.31,79.69,356
,2017-03-16 08:30,16,79.71,79.8,79.59,79.61,288
,2017-03-16 09:00,16,79.62,79.71,79.41,79.45,154
,2017-03-16 09:30,16,79.48,79.63,79.41,79.52,135
,2017-03-16 10:00,16,79.54,79.54,79.37,79.43,77
,2017-03-16 10:30,16,79.37,79.44,79.31,79.36,38
,2017-03-16 11:00,16,79.35,79.49,79.29,79.42,60
,2017-03-16 11:30,16,79.43,79.63,79.43,79.46,232
,2017-03-16 12:00,16,79.45,79.47,79.34,79.35,56
,2017-03-16 12:30,16,79.36,79.36,79.04,79.1,200
,2017-03-16 13:00,16,79.12,79.15,79,79,323
,2017-03-16 20:00,17,79.12,79.12,78.9,79.11,61
,2017-03-16 20:30,17,79.01,79.08,79,79,6
,2017-03-16 21:00,17,79.02,79.02,79.02,79.02,1
,2017-03-17 00:00,17,79.02,79.02,79.02,79.02,5
,2017-03-17 00:30,17,79.03,79.03,79.03,79.03,1
,2017-03-17 01:00,17,78.97,79,78.97,79,7
,2017-03-17 01:30,17,79.02,79.08,79.02,79.08,3
,2017-03-17 02:00,17,79.11,79.14,79.11,79.11,11
,2017-03-17 03:00,17,79.11,79.12,79.11,79.12,5
,2017-03-17 03:30,17,79.14,79.16,79.14,79.16,14
,2017-03-17 04:00,17,79.16,79.19,79.16,79.18,14
,2017-03-17 04:30,17,79.07,79.11,79,79,8
,2017-03-17 05:00,17,79.06,79.07,79.06,79.07,2
,2017-03-17 06:00,17,79.09,79.16,79.07,79.13,27
,2017-03-17 06:30,17,79.13,79.26,79.12,79.26,34
,2017-03-17 07:00,17,79.28,79.52,79.28,79.35,144
,2017-03-17 07:30,17,79.31,79.35,79.12,79.12,86
,2017-03-17 08:00,17,79.13,79.39,79.13,79.19,42
,2017-03-17 08:30,17,79.3,79.35,79.13,79.25,141
,2017-03-17 09:00,17,79.27,79.42,79.15,79.25,152
,2017-03-17 09:30,17,79.25,79.44,79.25,79.38,134
,2017-03-17 10:00,17,79.37,79.39,79.29,79.35,77
,2017-03-17 10:30,17,79.34,79.34,79.25,79.3,107
,2017-03-17 11:00,17,79.3,79.31,79.18,79.26,149
,2017-03-17 11:30,17,79.26,79.3,79.23,79.23,71
,2017-03-17 12:00,17,79.26,79.34,79.18,79.3,131
,2017-03-17 12:30,17,79.31,79.47,79.29,79.4,119
,2017-03-17 13:00,17,79.42,79.46,79.33,79.38,329
,2017-03-19 20:00,20,79.23,79.51,79.23,79.5,43
,2017-03-19 20:30,20,79.51,79.51,79.49,79.51,10
,2017-03-19 21:00,20,79.47,79.54,79.47,79.54,12
,2017-03-19 22:00,20,79.54,79.54,79.53,79.53,6
,2017-03-19 22:30,20,79.51,79.55,79.51,79.52,6
,2017-03-19 23:00,20,79.55,79.58,79.45,79.45,22
,2017-03-19 23:30,20,79.43,79.43,79.43,79.43,1
,2017-03-20 00:30,20,79.58,79.58,79.58,79.58,1
,2017-03-20 01:00,20,79.57,79.59,79.57,79.59,4
,2017-03-20 01:30,20,79.6,79.63,79.59,79.59,40
,2017-03-20 02:00,20,79.57,79.58,79.54,79.54,13
,2017-03-20 02:30,20,79.6,79.6,79.6,79.6,2
,2017-03-20 03:00,20,79.62,79.68,79.61,79.68,59
,2017-03-20 03:30,20,79.69,79.71,79.61,79.61,19
,2017-03-20 04:00,20,79.61,79.61,79.52,79.52,4
,2017-03-20 04:30,20,79.47,79.61,79.45,79.59,5
,2017-03-20 05:00,20,79.57,79.57,79.57,79.57,1
,2017-03-20 05:30,20,79.61,79.65,79.59,79.63,25
,2017-03-20 06:00,20,79.61,79.7,79.61,79.65,20
,2017-03-20 06:30,20,79.67,79.72,79.48,79.5,48
,2017-03-20 07:00,20,79.51,79.6,79.46,79.5,21
,2017-03-20 07:30,20,79.5,79.55,79.44,79.53,30
,2017-03-20 08:00,20,79.49,79.58,79.49,79.53,27
,2017-03-20 08:30,20,79.5,79.64,79.48,79.64,93
,2017-03-20 09:00,20,79.56,79.7,79.48,79.65,35
,2017-03-20 09:30,20,79.7,79.71,79.6,79.62,58
,2017-03-20 10:00,20,79.65,79.69,79.33,79.33,153
,2017-03-20 10:30,20,79.33,79.43,79.21,79.33,235
,2017-03-20 11:00,20,79.37,79.49,79.33,79.49,127
,2017-03-20 11:30,20,79.49,79.49,79.3,79.3,77
,2017-03-20 12:00,20,79.3,79.3,78.77,78.89,651
,2017-03-20 12:30,20,78.87,78.91,78.61,78.67,264
,2017-03-20 13:00,20,78.66,78.69,78.5,78.54,545
,2017-03-20 20:00,21,78.62,78.63,78.59,78.6,18
,2017-03-20 20:30,21,78.7,78.7,78.45,78.45,48
,2017-03-20 21:00,21,78.45,78.54,78.32,78.32,43
,2017-03-20 21:30,21,78.33,78.34,78.28,78.31,61
,2017-03-20 22:00,21,78.31,78.37,78.21,78.21,78
,2017-03-20 22:30,21,78.22,78.22,78.21,78.21,6
,2017-03-20 23:00,21,78.23,78.26,78.23,78.26,20
,2017-03-20 23:30,21,78.26,78.26,78.2,78.2,19
,2017-03-21 00:00,21,78.21,78.21,78.2,78.2,13
,2017-03-21 00:30,21,78.2,78.24,78.2,78.24,5
,2017-03-21 01:00,21,78.23,78.24,78.21,78.21,47
,2017-03-21 01:30,21,78.21,78.24,78.21,78.24,16
,2017-03-21 02:00,21,78.24,78.24,78.23,78.24,64
,2017-03-21 02:30,21,78.24,78.26,78.24,78.26,7
,2017-03-21 03:00,21,78.24,78.26,78.23,78.26,39
,2017-03-21 03:30,21,78.22,78.28,78.22,78.28,71
,2017-03-21 04:00,21,78.28,78.3,78.27,78.3,132
,2017-03-21 04:30,21,78.3,78.32,78.3,78.32,61
,2017-03-21 05:00,21,78.32,78.42,78.32,78.41,54
,2017-03-21 05:30,21,78.38,78.4,78.38,78.38,8
,2017-03-21 06:00,21,78.4,78.42,78.36,78.42,48
,2017-03-21 06:30,21,78.39,78.4,78.32,78.36,71
,2017-03-21 07:00,21,78.34,78.34,78.28,78.3,45
,2017-03-21 07:30,21,78.31,78.35,78.23,78.31,161
,2017-03-21 08:00,21,78.29,78.33,78.21,78.22,221
,2017-03-21 08:30,21,78.21,78.23,78.08,78.18,637
,2017-03-21 09:00,21,78.2,78.23,78.11,78.16,336
,2017-03-21 09:30,21,78.14,78.18,77.99,78.06,839
,2017-03-21 10:00,21,78.05,78.22,78.04,78.16,113
,2017-03-21 10:30,21,78.11,78.11,78.06,78.11,160
,2017-03-21 11:00,21,78.11,78.27,78.06,78.19,115
,2017-03-21 11:30,21,78.19,78.21,78.1,78.19,110
,2017-03-21 12:00,21,78.18,78.28,78.17,78.23,95
,2017-03-21 12:30,21,78.23,78.28,78.15,78.19,174
,2017-03-21 13:00,21,78.17,78.17,78.05,78.05,603
,2017-03-21 20:00,22,78.05,78.05,77.95,77.97,67
,2017-03-21 20:30,22,77.98,77.98,77.95,77.98,38
,2017-03-21 21:00,22,77.98,78,77.98,78,105
,2017-03-21 21:30,22,77.97,77.97,77.97,77.97,3
,2017-03-21 22:00,22,77.97,77.97,77.97,77.97,5
,2017-03-21 23:00,22,78,78,78,78,4
,2017-03-21 23:30,22,78,78,78,78,2
,2017-03-22 00:30,22,78,78,78,78,3
,2017-03-22 01:00,22,78,78,78,78,27
,2017-03-22 01:30,22,78,78,78,78,6
,2017-03-22 02:00,22,78,78,77.98,78,15
,2017-03-22 02:30,22,78,78.12,78,78.12,186
,2017-03-22 03:00,22,78.07,78.1,78.05,78.1,3
,2017-03-22 03:30,22,78.13,78.16,78.13,78.14,24
,2017-03-22 04:00,22,78.08,78.16,78.08,78.16,13
,2017-03-22 04:30,22,78.15,78.3,78.15,78.29,56
,2017-03-22 05:00,22,78.29,78.43,78.15,78.3,112
,2017-03-22 05:30,22,78.3,78.3,78.24,78.25,46
,2017-03-22 06:00,22,78.31,78.43,78.28,78.37,74
,2017-03-22 06:30,22,78.41,78.46,78.32,78.32,52
,2017-03-22 07:00,22,78.33,78.35,78.23,78.23,26
,2017-03-22 07:30,22,78.23,78.32,78.15,78.23,72
,2017-03-22 08:00,22,78.29,78.4,78.27,78.4,87
,2017-03-22 08:30,22,78.41,78.73,78.35,78.65,483
,2017-03-22 09:00,22,78.62,79.3,78.62,79.03,1133
,2017-03-22 09:30,22,79.04,79.11,78.97,79.02,223
,2017-03-22 10:00,22,79.01,79.02,78.86,78.9,181
,2017-03-22 10:30,22,78.92,79.02,78.85,78.92,151
,2017-03-22 11:00,22,78.96,79.01,78.85,78.96,85
,2017-03-22 11:30,22,78.99,78.99,78.77,78.93,168
,2017-03-22 12:00,22,78.95,79.03,78.88,78.95,119
,2017-03-22 12:30,22,78.94,79,78.88,78.89,111
,2017-03-22 13:00,22,78.9,78.9,78.46,78.55,469
,2017-03-22 20:00,23,78.59,78.88,78.59,78.8,32
,2017-03-22 21:00,23,78.85,78.85,78.75,78.75,3
,2017-03-22 21:30,23,78.75,78.76,78.71,78.71,12
,2017-03-22 22:00,23,78.77,78.77,78.77,78.77,1
,2017-03-22 23:30,23,78.83,78.83,78.83,78.83,2
,2017-03-23 00:30,23,78.88,78.88,78.88,78.88,5
,2017-03-23 01:00,23,78.88,78.89,78.88,78.89,9
,2017-03-23 01:30,23,78.9,78.92,78.9,78.92,17
,2017-03-23 02:00,23,78.93,78.99,78.93,78.99,30
,2017-03-23 02:30,23,79,79,79,79,6
,2017-03-23 03:00,23,79,79.06,78.97,78.97,13
,2017-03-23 03:30,23,78.98,78.98,78.9,78.91,17
,2017-03-23 04:00,23,78.85,78.94,78.84,78.87,17
,2017-03-23 04:30,23,78.9,78.95,78.9,78.95,12
,2017-03-23 05:00,23,78.94,78.94,78.7,78.7,33
,2017-03-23 05:30,23,78.7,78.8,78.7,78.8,9
,2017-03-23 06:00,23,78.81,78.83,78.7,78.7,48
,2017-03-23 06:30,23,78.8,78.85,78.79,78.79,6
,2017-03-23 07:00,23,78.73,78.89,78.73,78.88,103
,2017-03-23 07:30,23,78.89,79.1,78.87,78.87,355
,2017-03-23 08:00,23,78.87,78.9,78.51,78.76,234
,2017-03-23 08:30,23,78.83,78.87,78.6,78.76,309
,2017-03-23 09:00,23,78.75,78.99,78.56,78.95,199
,2017-03-23 09:30,23,78.93,79.06,78.92,78.96,124
,2017-03-23 10:00,23,78.96,78.96,78.67,78.69,160
,2017-03-23 10:30,23,78.67,78.85,78.6,78.85,80
,2017-03-23 11:00,23,78.83,78.99,78.7,78.85,181
,2017-03-23 11:30,23,78.85,78.87,78.8,78.87,53
,2017-03-23 12:00,23,78.85,78.92,78.63,78.75,143
,2017-03-23 12:30,23,78.74,78.82,78.7,78.81,162
,2017-03-23 13:00,23,78.8,78.81,78.43,78.52,697
,2017-03-23 20:00,24,78.47,78.51,78.4,78.51,32
,2017-03-23 20:30,24,78.45,78.64,78.45,78.64,48
,2017-03-23 21:00,24,78.64,78.64,78.49,78.49,28
,2017-03-23 21:30,24,78.47,78.47,78.47,78.47,5
,2017-03-23 22:00,24,78.46,78.46,78.42,78.46,37
,2017-03-23 22:30,24,78.43,78.44,78.4,78.4,28
,2017-03-23 23:00,24,78.4,78.4,78.36,78.36,36
,2017-03-23 23:30,24,78.38,78.38,78.38,78.38,12
,2017-03-24 00:30,24,78.5,78.5,78.5,78.5,5
,2017-03-24 01:00,24,78.52,78.52,78.5,78.5,8
,2017-03-24 01:30,24,78.49,78.49,78.42,78.42,4
,2017-03-24 02:00,24,78.41,78.48,78.4,78.45,10
,2017-03-24 02:30,24,78.46,78.55,78.46,78.55,12
,2017-03-24 03:00,24,78.56,78.58,78.56,78.56,8
,2017-03-24 03:30,24,78.6,78.63,78.6,78.63,42
,2017-03-24 04:00,24,78.63,78.63,78.62,78.63,5
,2017-03-24 04:30,24,78.59,78.6,78.59,78.6,23
,2017-03-24 05:00,24,78.59,78.68,78.57,78.62,24
,2017-03-24 05:30,24,78.67,78.68,78.6,78.68,29
,2017-03-24 06:00,24,78.64,78.64,78.63,78.63,3
,2017-03-24 06:30,24,78.63,78.63,78.56,78.58,37
,2017-03-24 07:00,24,78.58,78.78,78.54,78.78,105
,2017-03-24 07:30,24,78.75,78.92,78.67,78.85,105
,2017-03-24 08:00,24,78.84,78.92,78.8,78.88,93
,2017-03-24 08:30,24,78.82,78.9,78.71,78.88,100
,2017-03-24 09:00,24,78.89,79.26,78.87,79.13,634
,2017-03-24 09:30,24,79.16,79.2,78.98,79.1,242
,2017-03-24 10:00,24,79.12,79.13,78.57,78.61,450
,2017-03-24 10:30,24,78.63,78.81,78.6,78.81,162
,2017-03-24 11:00,24,78.8,78.92,78.76,78.89,137
,2017-03-24 11:30,24,78.88,78.93,78.69,78.69,76
,2017-03-24 12:00,24,78.73,78.82,78.7,78.81,76
,2017-03-24 12:30,24,78.8,78.8,78.67,78.68,131
,2017-03-24 13:00,24,78.7,78.81,78.62,78.71,612
,2017-03-26 20:00,27,78.76,78.78,78.48,78.51,128
,2017-03-26 20:30,27,78.53,78.57,78.49,78.5,34
,2017-03-26 21:00,27,78.53,78.57,78.51,78.51,35
,2017-03-26 21:30,27,78.63,78.66,78.52,78.66,26
,2017-03-26 22:00,27,78.67,78.67,78.57,78.57,8
,2017-03-26 22:30,27,78.66,78.66,78.66,78.66,2
,2017-03-26 23:00,27,78.6,78.61,78.6,78.61,11
,2017-03-26 23:30,27,78.61,78.61,78.61,78.61,2
,2017-03-27 00:00,27,78.67,78.68,78.65,78.65,11
,2017-03-27 00:30,27,78.58,78.58,78.51,78.52,38
,2017-03-27 01:00,27,78.54,78.7,78.54,78.54,55
,2017-03-27 01:30,27,78.61,78.61,78.61,78.61,2
,2017-03-27 02:00,27,78.66,78.69,78.58,78.69,35
,2017-03-27 02:30,27,78.7,78.77,78.7,78.73,8
,2017-03-27 03:00,27,78.73,78.74,78.73,78.73,6
,2017-03-27 03:30,27,78.68,78.92,78.68,78.9,79
,2017-03-27 04:00,27,78.93,78.93,78.92,78.92,3
,2017-03-27 04:30,27,78.91,78.91,78.72,78.79,48
,2017-03-27 05:00,27,78.83,78.85,78.83,78.85,20
,2017-03-27 05:30,27,78.87,78.87,78.87,78.87,1
,2017-03-27 06:00,27,78.88,78.89,78.77,78.79,26
,2017-03-27 06:30,27,78.79,78.89,78.79,78.83,27
,2017-03-27 07:00,27,78.78,78.88,78.65,78.74,29
,2017-03-27 07:30,27,78.77,78.79,78.63,78.68,51
,2017-03-27 08:00,27,78.6,78.85,78.6,78.84,118
,2017-03-27 08:30,27,78.82,78.89,78.74,78.78,201
,2017-03-27 09:00,27,78.79,78.81,78.68,78.69,93
,2017-03-27 09:30,27,78.71,78.71,78.28,78.3,591
,2017-03-27 10:00,27,78.32,78.4,78.28,78.31,374
,2017-03-27 10:30,27,78.35,78.36,78.22,78.22,126
,2017-03-27 11:00,27,78.24,78.43,78.24,78.35,194
,2017-03-27 11:30,27,78.33,78.42,78.33,78.37,80
,2017-03-27 12:00,27,78.35,78.39,78.33,78.36,77
,2017-03-27 12:30,27,78.35,78.35,78.3,78.32,74
,2017-03-27 13:00,27,78.36,78.42,78.27,78.38,226
,2017-03-27 20:00,28,78.25,78.45,78.25,78.4,75
,2017-03-27 20:30,28,78.38,78.38,78.36,78.36,5
,2017-03-27 21:00,28,78.39,78.52,78.38,78.52,24
,2017-03-27 21:30,28,78.47,78.47,78.42,78.42,9
,2017-03-27 22:00,28,78.46,78.48,78.46,78.48,7
,2017-03-27 22:30,28,78.48,78.48,78.48,78.48,1
,2017-03-27 23:00,28,78.48,78.48,78.48,78.48,6
,2017-03-28 00:30,28,78.46,78.46,78.37,78.37,13
,2017-03-28 01:30,28,78.45,78.45,78.36,78.36,40
,2017-03-28 02:00,28,78.4,78.41,78.37,78.37,15
,2017-03-28 02:30,28,78.37,78.37,78.34,78.34,37
,2017-03-28 03:00,28,78.36,78.4,78.36,78.4,8
,2017-03-28 03:30,28,78.39,78.39,78.39,78.39,2
,2017-03-28 04:00,28,78.42,78.42,78.41,78.41,4
,2017-03-28 04:30,28,78.41,78.41,78.41,78.41,1
,2017-03-28 05:00,28,78.38,78.38,78.33,78.33,23
,2017-03-28 05:30,28,78.31,78.39,78.3,78.3,72
,2017-03-28 06:00,28,78.3,78.3,78.3,78.3,17
,2017-03-28 06:30,28,78.3,78.36,78.28,78.34,32
,2017-03-28 07:00,28,78.35,78.37,78.29,78.29,29
,2017-03-28 07:30,28,78.33,78.36,78.3,78.35,49
,2017-03-28 08:00,28,78.37,78.37,78.2,78.22,339
,2017-03-28 08:30,28,78.25,78.48,78.2,78.22,399
,2017-03-28 09:00,28,78.22,78.26,78.2,78.2,478
,2017-03-28 09:30,28,78.2,78.22,78.1,78.17,771
,2017-03-28 10:00,28,78.17,78.25,78.1,78.23,210
,2017-03-28 10:30,28,78.25,78.81,78.22,78.67,775
,2017-03-28 11:00,28,78.7,78.72,78.57,78.58,147
,2017-03-28 11:30,28,78.58,78.58,78.42,78.44,99
,2017-03-28 12:00,28,78.5,78.53,78.38,78.38,93
,2017-03-28 12:30,28,78.38,78.39,78.23,78.26,161
,2017-03-28 13:00,28,78.24,78.35,78.21,78.3,301
,2017-03-28 20:00,29,78.31,78.44,78.3,78.3,15
,2017-03-28 20:30,29,78.28,78.3,78.28,78.29,5
,2017-03-28 21:30,29,78.26,78.3,78.26,78.3,6
,2017-03-28 22:00,29,78.31,78.31,78.31,78.31,25
,2017-03-28 22:30,29,78.31,78.31,78.22,78.22,15
,2017-03-28 23:00,29,78.26,78.27,78.23,78.23,4
,2017-03-28 23:30,29,78.29,78.31,78.26,78.26,10
,2017-03-29 00:00,29,78.28,78.28,78.28,78.28,1
,2017-03-29 00:30,29,78.29,78.31,78.19,78.21,124
,2017-03-29 01:00,29,78.3,78.31,78.3,78.31,3
,2017-03-29 01:30,29,78.3,78.3,78.18,78.22,30
,2017-03-29 02:00,29,78.3,78.39,78.3,78.39,20
,2017-03-29 02:30,29,78.4,78.48,78.38,78.39,7
,2017-03-29 03:30,29,78.4,78.4,78.34,78.34,5
,2017-03-29 04:00,29,78.35,78.35,78.3,78.3,17
,2017-03-29 04:30,29,78.32,78.32,78.3,78.3,7
,2017-03-29 05:00,29,78.3,78.31,78.29,78.31,5
,2017-03-29 05:30,29,78.34,78.37,78.34,78.34,9
,2017-03-29 06:00,29,78.37,78.42,78.34,78.34,35
,2017-03-29 06:30,29,78.33,78.34,78.3,78.32,73
,2017-03-29 07:00,29,78.3,78.3,78.2,78.24,76
,2017-03-29 07:30,29,78.22,78.22,78.03,78.06,646
,2017-03-29 08:00,29,78.03,78.1,78.01,78.05,289
,2017-03-29 08:30,29,78.06,78.12,78.02,78.05,146
,2017-03-29 09:00,29,78.06,78.08,78.01,78.05,187
,2017-03-29 09:30,29,78.06,78.12,78.02,78.05,122
,2017-03-29 10:00,29,78.05,78.11,78.02,78.04,137
,2017-03-29 10:30,29,78.07,78.07,78.03,78.05,83
,2017-03-29 11:00,29,78.03,78.09,78.03,78.04,92
,2017-03-29 11:30,29,78.05,78.05,77.77,77.77,681
,2017-03-29 12:00,29,77.78,77.79,77.59,77.75,547
,2017-03-29 12:30,29,77.72,77.79,77.62,77.64,168
,2017-03-29 13:00,29,77.62,77.69,77.54,77.54,475
,2017-03-29 20:00,30,77.6,77.62,77.53,77.58,104
,2017-03-29 20:30,30,77.53,77.55,77.5,77.5,105
,2017-03-29 21:00,30,77.51,77.59,77.51,77.59,34
,2017-03-29 21:30,30,77.54,77.54,77.51,77.51,17
,2017-03-29 22:00,30,77.52,77.52,77.5,77.52,67
,2017-03-29 22:30,30,77.5,77.52,77.5,77.52,19
,2017-03-29 23:30,30,77.52,77.52,77.52,77.52,13
,2017-03-30 00:00,30,77.52,77.52,77.52,77.52,14
,2017-03-30 00:30,30,77.52,77.52,77.48,77.48,188
,2017-03-30 01:00,30,77.5,77.5,77.48,77.48,22
,2017-03-30 01:30,30,77.49,77.52,77.48,77.52,57
,2017-03-30 02:00,30,77.52,77.52,77.49,77.49,121
,2017-03-30 02:30,30,77.5,77.52,77.5,77.52,23
,2017-03-30 03:00,30,77.52,77.55,77.52,77.55,42
,2017-03-30 03:30,30,77.55,77.55,77.54,77.54,13
,2017-03-30 04:00,30,77.54,77.55,77.51,77.51,20
,2017-03-30 04:30,30,77.53,77.54,77.52,77.54,16
,2017-03-30 05:00,30,77.54,77.54,77.5,77.5,29
,2017-03-30 05:30,30,77.5,77.53,77.48,77.51,46
,2017-03-30 06:00,30,77.53,77.55,77.5,77.5,15
,2017-03-30 06:30,30,77.51,77.53,77.5,77.53,25
,2017-03-30 07:00,30,77.52,77.55,77.51,77.55,72
,2017-03-30 07:30,30,77.55,77.68,77.55,77.65,406
,2017-03-30 08:00,30,77.66,77.8,77.62,77.79,353
,2017-03-30 08:30,30,77.78,77.8,77.62,77.69,311
,2017-03-30 09:00,30,77.71,77.76,77.62,77.62,192
,2017-03-30 09:30,30,77.62,77.87,77.61,77.81,391
,2017-03-30 10:00,30,77.82,77.9,77.76,77.78,234
,2017-03-30 10:30,30,77.77,77.78,77.62,77.65,230
,2017-03-30 11:00,30,77.65,77.68,77.57,77.58,211
,2017-03-30 11:30,30,77.57,77.58,77.5,77.53,100
,2017-03-30 12:00,30,77.54,77.61,77.51,77.54,91
,2017-03-30 12:30,30,77.54,77.57,77.5,77.52,77
,2017-03-30 13:00,30,77.5,77.63,77.5,77.56,341
,2017-03-30 20:00,31,77.58,77.62,77.54,77.58,42
,2017-03-30 20:30,31,77.62,77.65,77.62,77.65,4
,2017-03-30 21:00,31,77.58,77.65,77.58,77.58,6
,2017-03-30 21:30,31,77.63,77.74,77.63,77.66,19
,2017-03-30 22:00,31,77.7,77.71,77.7,77.71,7
,2017-03-30 22:30,31,77.72,77.76,77.72,77.76,10
,2017-03-30 23:00,31,77.74,77.74,77.74,77.74,2
,2017-03-30 23:30,31,77.74,77.75,77.74,77.75,12
,2017-03-31 00:00,31,77.75,77.75,77.74,77.74,14
,2017-03-31 00:30,31,77.74,77.74,77.74,77.74,4
,2017-03-31 01:00,31,77.74,77.74,77.74,77.74,1
,2017-03-31 01:30,31,77.77,77.77,77.75,77.75,9
,2017-03-31 02:00,31,77.8,77.8,77.75,77.75,9
,2017-03-31 02:30,31,77.8,77.8,77.8,77.8,2
,2017-03-31 03:00,31,77.8,77.8,77.65,77.65,46
,2017-03-31 03:30,31,77.7,77.71,77.7,77.71,4
,2017-03-31 04:30,31,77.69,77.71,77.69,77.71,2
,2017-03-31 05:30,31,77.74,77.75,77.7,77.7,23
,2017-03-31 06:00,31,77.7,77.73,77.7,77.7,14
,2017-03-31 06:30,31,77.73,77.75,77.73,77.75,9
,2017-03-31 07:00,31,77.72,77.76,77.67,77.67,15
,2017-03-31 07:30,31,77.66,77.75,77.57,77.58,66
,2017-03-31 08:00,31,77.6,77.64,77.55,77.63,75
,2017-03-31 08:30,31,77.6,77.61,77.54,77.56,74
,2017-03-31 09:00,31,77.55,77.66,77.42,77.44,300
,2017-03-31 09:30,31,77.44,77.56,77.4,77.56,160
,2017-03-31 10:00,31,77.54,77.71,77.54,77.61,95
,2017-03-31 10:30,31,77.61,77.74,77.32,77.7,632
,2017-03-31 11:00,31,77.72,78.5,77.17,77.99,2473
,2017-03-31 11:30,31,77.99,78.31,77.98,78.2,301
,2017-03-31 12:00,31,78.23,78.5,78.19,78.49,446
,2017-03-31 12:30,31,78.46,78.47,78.25,78.35,255
,2017-03-31 13:00,31,78.4,78.64,78.39,78.6,1231
,2017-04-03 08:00,3,78.99,79.04,78.77,78.83,242
,2017-04-03 08:30,3,78.87,79,78.61,78.62,392
,2017-04-03 09:00,3,78.62,78.62,78.22,78.47,755
,2017-04-03 09:30,3,78.43,78.44,77.4,77.7,1856
,2017-04-03 10:00,3,77.67,77.73,77.53,77.65,713
,2017-04-03 10:30,3,77.65,77.7,77.2,77.42,1196
,2017-04-03 11:00,3,77.41,77.64,77.33,77.33,697
,2017-04-03 11:30,3,77.35,77.37,77.26,77.29,231
,2017-04-03 12:00,3,77.29,77.34,77.27,77.33,267
,2017-04-03 12:30,3,77.29,77.32,77.25,77.25,384
,2017-04-03 13:00,3,77.26,77.26,77.1,77.11,1443
,2017-04-03 20:00,4,77.23,77.23,77.07,77.07,108
,2017-04-03 20:30,4,77.07,77.07,77.02,77.02,131
,2017-04-03 21:00,4,77.04,77.05,77,77.05,165
,2017-04-03 21:30,4,77.01,77.03,77.01,77.03,3
,2017-04-03 22:00,4,77.04,77.07,77.03,77.06,33
,2017-04-03 22:30,4,77.03,77.07,77.02,77.07,17
,2017-04-03 23:00,4,77.07,77.09,77.07,77.09,6
,2017-04-03 23:30,4,77.05,77.05,77.05,77.05,1
,2017-04-04 00:00,4,77.07,77.09,77.04,77.04,13
,2017-04-04 00:30,4,77.01,77.04,77.01,77.01,10
,2017-04-04 01:00,4,77.05,77.13,77.05,77.05,58
,2017-04-04 01:30,4,77.07,77.11,77.05,77.08,23
,2017-04-04 02:00,4,77.09,77.2,77.09,77.18,72
,2017-04-04 02:30,4,77.18,77.23,77.11,77.21,75
,2017-04-04 03:00,4,77.2,77.2,77,77.03,138
,2017-04-04 03:30,4,77.02,77.24,77.01,77.24,57
,2017-04-04 04:00,4,77.19,77.26,77.19,77.22,28
,2017-04-04 04:30,4,77.22,77.37,77.21,77.34,53
,2017-04-04 05:00,4,77.34,77.35,77.33,77.34,28
,2017-04-04 05:30,4,77.28,77.32,77.22,77.32,45
,2017-04-04 06:00,4,77.22,77.22,77.03,77.03,76
,2017-04-04 06:30,4,77.07,77.13,77.07,77.09,114
,2017-04-04 07:00,4,77.08,77.1,77.02,77.07,141
,2017-04-04 07:30,4,77.06,77.07,76.95,76.98,475
,2017-04-04 08:00,4,76.98,77.01,76.9,76.93,434
,2017-04-04 08:30,4,76.92,76.92,76.81,76.81,386
,2017-04-04 09:00,4,76.81,76.87,76.8,76.84,300
,2017-04-04 09:30,4,76.84,77,76.68,76.69,1890
,2017-04-04 10:00,4,76.69,76.71,76.41,76.43,1950
,2017-04-04 10:30,4,76.42,76.54,76.34,76.5,1103
,2017-04-04 11:00,4,76.51,76.59,76.45,76.47,255
,2017-04-04 11:30,4,76.48,76.52,76.45,76.48,167
,2017-04-04 12:00,4,76.48,76.84,76.48,76.8,323
,2017-04-04 12:30,4,76.8,77.1,76.76,76.79,525
,2017-04-04 13:00,4,76.87,76.95,76.52,76.56,1078
,2017-04-04 20:00,5,76.63,76.63,76.46,76.51,131
,2017-04-04 20:30,5,76.51,76.56,76.51,76.56,24
,2017-04-04 21:00,5,76.56,76.61,76.54,76.57,83
,2017-04-04 21:30,5,76.57,76.58,76.57,76.58,2
,2017-04-04 22:00,5,76.6,76.75,76.6,76.7,94
,2017-04-04 22:30,5,76.76,76.76,76.66,76.68,17
,2017-04-04 23:00,5,76.66,76.66,76.58,76.59,17
,2017-04-04 23:30,5,76.59,76.64,76.59,76.64,6
,2017-04-05 00:30,5,76.7,76.72,76.7,76.72,5
,2017-04-05 01:00,5,76.73,76.73,76.64,76.64,29
,2017-04-05 01:30,5,76.63,76.69,76.63,76.68,28
,2017-04-05 02:00,5,76.67,76.67,76.62,76.64,13
,2017-04-05 02:30,5,76.68,76.76,76.68,76.75,94
,2017-04-05 03:00,5,76.75,76.82,76.68,76.78,68
,2017-04-05 03:30,5,76.77,76.77,76.75,76.75,7
,2017-04-05 04:00,5,76.83,76.86,76.75,76.75,76
,2017-04-05 04:30,5,76.79,76.79,76.72,76.77,60
,2017-04-05 05:00,5,76.78,76.8,76.75,76.76,59
,2017-04-05 05:30,5,76.75,76.78,76.75,76.78,22
,2017-04-05 06:00,5,76.8,76.85,76.8,76.81,35
,2017-04-05 06:30,5,76.82,76.9,76.82,76.84,25
,2017-04-05 07:00,5,76.83,76.84,76.7,76.74,124
,2017-04-05 07:30,5,76.76,76.76,76.65,76.66,184
,2017-04-05 08:00,5,76.65,76.83,76.55,76.79,340
,2017-04-05 08:30,5,76.74,76.89,76.72,76.82,683
,2017-04-05 09:00,5,76.8,76.97,76.72,76.93,409
,2017-04-05 09:30,5,76.91,76.98,76.71,76.94,574
,2017-04-05 10:00,5,76.95,77,76.8,76.98,429
,2017-04-05 10:30,5,76.98,77.02,76.71,76.72,259
,2017-04-05 11:00,5,76.75,76.79,76.71,76.72,110
,2017-04-05 11:30,5,76.72,76.78,76.68,76.72,73
,2017-04-05 12:00,5,76.69,76.78,76.65,76.75,121
,2017-04-05 12:30,5,76.72,76.74,76.66,76.72,96
,2017-04-05 13:00,5,76.73,76.78,76.65,76.65,481
,2017-04-05 20:00,6,76.66,76.66,76.64,76.64,42
,2017-04-05 20:30,6,76.64,76.64,76.63,76.63,6
,2017-04-05 21:00,6,76.64,76.65,76.64,76.65,11
,2017-04-05 21:30,6,76.65,76.68,76.6,76.65,42
,2017-04-05 22:00,6,76.6,76.62,76.6,76.6,7
,2017-04-05 22:30,6,76.6,76.6,76.59,76.59,21
,2017-04-05 23:00,6,76.59,76.59,76.58,76.58,5
,2017-04-05 23:30,6,76.6,76.6,76.58,76.58,3
,2017-04-06 00:00,6,76.58,76.58,76.58,76.58,18
,2017-04-06 00:30,6,76.57,76.57,76.57,76.57,31
,2017-04-06 01:00,6,76.6,76.62,76.57,76.61,24
,2017-04-06 01:30,6,76.59,76.64,76.58,76.64,12
,2017-04-06 02:00,6,76.64,76.64,76.56,76.57,38
,2017-04-06 02:30,6,76.56,76.58,76.56,76.56,14
,2017-04-06 03:00,6,76.57,76.64,76.56,76.64,45
,2017-04-06 03:30,6,76.61,76.64,76.6,76.64,33
,2017-04-06 04:00,6,76.64,76.7,76.58,76.58,20
,2017-04-06 04:30,6,76.64,76.68,76.64,76.68,7
,2017-04-06 05:00,6,76.63,76.68,76.63,76.68,3
,2017-04-06 05:30,6,76.73,76.73,76.73,76.73,1
,2017-04-06 06:00,6,76.72,76.72,76.68,76.68,3
,2017-04-06 06:30,6,76.69,76.73,76.68,76.68,27
,2017-04-06 07:00,6,76.68,76.72,76.65,76.66,107
,2017-04-06 07:30,6,76.67,76.74,76.66,76.67,144
,2017-04-06 08:00,6,76.69,76.79,76.67,76.67,179
,2017-04-06 08:30,6,76.66,76.68,76.55,76.6,491
,2017-04-06 09:00,6,76.6,76.7,76.57,76.69,366
,2017-04-06 09:30,6,76.69,76.7,76.56,76.58,590
,2017-04-06 10:00,6,76.57,76.64,76.56,76.6,599
,2017-04-06 10:30,6,76.61,76.61,76.5,76.52,529
,2017-04-06 11:00,6,76.5,76.54,76.45,76.46,399
,2017-04-06 11:30,6,76.46,76.55,76.46,76.51,226
,2017-04-06 12:00,6,76.51,76.64,76.51,76.62,199
,2017-04-06 12:30,6,76.62,76.63,76.49,76.5,370
,2017-04-06 13:00,6,76.49,76.53,76.38,76.43,1055
,2017-04-06 20:00,7,76.42,76.42,76.41,76.41,3
,2017-04-06 20:30,7,76.4,76.44,76.36,76.44,32
,2017-04-06 21:00,7,76.42,76.45,76.38,76.4,35
,2017-04-06 21:30,7,76.4,76.41,76.4,76.41,5
,2017-04-06 22:00,7,76.4,76.41,76.36,76.36,33
,2017-04-06 22:30,7,76.4,76.4,76.34,76.34,77
,2017-04-06 23:00,7,76.32,76.36,76.28,76.28,93
,2017-04-06 23:30,7,76.29,76.3,76.27,76.3,19
,2017-04-07 00:00,7,76.29,76.29,76.29,76.29,3
,2017-04-07 00:30,7,76.3,76.31,76.3,76.31,7
,2017-04-07 01:00,7,76.27,76.27,76.27,76.27,42
,2017-04-07 01:30,7,76.26,76.27,76.26,76.27,27
,2017-04-07 02:00,7,76.27,76.3,76.26,76.3,112
,2017-04-07 02:30,7,76.26,76.28,76.25,76.28,65
,2017-04-07 03:00,7,76.27,76.28,76.26,76.26,25
,2017-04-07 03:30,7,76.25,76.3,76.25,76.25,83
,2017-04-07 04:00,7,76.25,76.25,76.2,76.2,154
,2017-04-07 04:30,7,76.21,76.26,76.2,76.23,106
,2017-04-07 05:00,7,76.22,76.24,76.2,76.23,45
,2017-04-07 05:30,7,76.23,76.23,76.17,76.21,93
,2017-04-07 06:00,7,76.21,76.25,76.16,76.2,86
,2017-04-07 06:30,7,76.21,76.23,76.15,76.17,160
,2017-04-07 07:00,7,76.15,76.19,76.03,76.06,854
,2017-04-07 07:30,7,76.06,76.11,76.02,76.02,144
,2017-04-07 08:00,7,76.02,76.15,76,76,723
,2017-04-07 08:30,7,76,76.04,75.9,75.97,891
,2017-04-07 09:00,7,75.97,76.07,75.95,75.95,575
,2017-04-07 09:30,7,75.95,75.96,75.82,75.85,714
,2017-04-07 10:00,7,75.84,75.84,75.65,75.66,1033
,2017-04-07 10:30,7,75.65,75.65,75.55,75.58,709
,2017-04-07 11:00,7,75.59,75.8,75.59,75.62,627
,2017-04-07 11:30,7,75.62,75.63,75.51,75.53,468
,2017-04-07 12:00,7,75.54,75.55,75.46,75.51,413
,2017-04-07 12:30,7,75.52,75.53,75.45,75.45,244
,2017-04-07 13:00,7,75.45,75.53,75.41,75.49,744
,2017-04-09 20:00,10,75.5,75.58,75.35,75.42,174
,2017-04-09 20:30,10,75.42,75.58,75.42,75.51,94
,2017-04-09 21:00,10,75.49,75.68,75.49,75.63,103
,2017-04-09 21:30,10,75.6,75.65,75.56,75.6,54
,2017-04-09 22:00,10,75.6,75.67,75.57,75.6,16
,2017-04-09 22:30,10,75.57,75.67,75.57,75.6,30
,2017-04-09 23:00,10,75.67,75.68,75.6,75.61,31
,2017-04-09 23:30,10,75.67,75.68,75.6,75.61,23
,2017-04-10 00:00,10,75.6,75.6,75.6,75.6,7
,2017-04-10 00:30,10,75.61,75.61,75.61,75.61,7
,2017-04-10 01:00,10,75.6,75.6,75.59,75.59,47
,2017-04-10 01:30,10,75.58,75.65,75.58,75.65,41
,2017-04-10 02:00,10,75.68,75.7,75.57,75.57,73
,2017-04-10 02:30,10,75.65,75.7,75.57,75.7,71
,2017-04-10 03:00,10,75.71,75.71,75.61,75.64,49
,2017-04-10 03:30,10,75.63,75.79,75.61,75.71,75
,2017-04-10 04:00,10,75.71,75.79,75.68,75.68,90
,2017-04-10 04:30,10,75.73,75.74,75.71,75.73,66
,2017-04-10 05:00,10,75.75,75.87,75.73,75.76,38
,2017-04-10 05:30,10,75.78,75.8,75.78,75.78,76
,2017-04-10 06:00,10,75.8,75.86,75.76,75.82,31
,2017-04-10 06:30,10,75.82,75.83,75.75,75.76,66
,2017-04-10 07:00,10,75.76,75.89,75.75,75.8,97
,2017-04-10 07:30,10,75.79,75.84,75.75,75.82,149
,2017-04-10 08:00,10,75.82,76.38,75.82,76.22,1085
,2017-04-10 08:30,10,76.18,76.28,76.09,76.18,514
,2017-04-10 09:00,10,76.2,76.24,76.13,76.15,322
,2017-04-10 09:30,10,76.14,76.14,75.93,75.93,492
,2017-04-10 10:00,10,75.93,75.93,75.75,75.87,372
,2017-04-10 10:30,10,75.88,75.9,75.75,75.88,236
,2017-04-10 11:00,10,75.9,75.93,75.79,75.86,191
,2017-04-10 11:30,10,75.85,75.94,75.79,75.85,225
,2017-04-10 12:00,10,75.85,75.96,75.81,75.96,205
,2017-04-10 12:30,10,75.95,76.73,75.92,76.69,1476
,2017-04-10 13:00,10,76.69,76.96,76.56,76.95,1416
,2017-04-10 20:00,11,76.96,77.08,76.7,76.7,177
,2017-04-10 20:30,11,76.78,77.02,76.78,76.97,56
,2017-04-10 21:00,11,77,77.01,76.94,77,126
,2017-04-10 21:30,11,77,77,76.9,76.9,74
,2017-04-10 22:00,11,76.91,76.91,76.8,76.81,63
,2017-04-10 22:30,11,76.8,76.82,76.8,76.82,4
,2017-04-10 23:00,11,76.8,76.8,76.79,76.79,23
,2017-04-10 23:30,11,76.8,76.81,76.78,76.78,21
,2017-04-11 00:00,11,76.78,76.78,76.77,76.77,16
,2017-04-11 00:30,11,76.77,76.8,76.76,76.76,16
,2017-04-11 01:00,11,76.8,76.9,76.7,76.7,59
,2017-04-11 01:30,11,76.7,76.85,76.7,76.8,55
,2017-04-11 02:00,11,76.83,76.9,76.75,76.75,103
,2017-04-11 02:30,11,76.75,76.79,76.7,76.76,101
,2017-04-11 03:00,11,76.79,76.81,76.69,76.69,49
,2017-04-11 03:30,11,76.73,76.8,76.7,76.75,69
,2017-04-11 04:00,11,76.77,76.77,76.7,76.76,68
,2017-04-11 04:30,11,76.74,76.89,76.69,76.89,52
,2017-04-11 05:00,11,76.9,76.99,76.9,76.94,47
,2017-04-11 05:30,11,76.98,77.06,76.98,77.04,43
,2017-04-11 06:00,11,77.06,77.08,76.96,77,77
,2017-04-11 06:30,11,77.03,77.08,76.99,77.05,86
,2017-04-11 07:00,11,77.03,77.07,76.73,76.93,146
,2017-04-11 07:30,11,76.88,76.91,76.64,76.7,266
,2017-04-11 08:00,11,76.69,76.77,76.62,76.68,348
,2017-04-11 08:30,11,76.69,76.69,76.37,76.6,818
,2017-04-11 09:00,11,76.59,76.85,76.42,76.8,730
,2017-04-11 09:30,11,76.81,76.81,76.45,76.45,526
,2017-04-11 10:00,11,76.45,76.46,76.18,76.22,814
,2017-04-11 10:30,11,76.23,76.55,76.21,76.51,469
,2017-04-11 11:00,11,76.51,77.36,76.42,76.59,2276
,2017-04-11 11:30,11,76.6,76.6,76.27,76.34,851
,2017-04-11 12:00,11,76.35,76.37,76.23,76.31,324
,2017-04-11 12:30,11,76.31,76.37,76.23,76.34,377
,2017-04-11 13:00,11,76.31,76.55,76.29,76.35,673
,2017-04-11 20:00,12,76.47,76.47,76.27,76.35,69
,2017-04-11 20:30,12,76.34,76.42,76.26,76.3,67
,2017-04-11 21:00,12,76.27,76.27,76.24,76.24,17
,2017-04-11 21:30,12,76.26,76.32,76.24,76.25,32
,2017-04-11 22:00,12,76.24,76.26,76.22,76.22,51
,2017-04-11 22:30,12,76.22,76.22,76.2,76.2,18
,2017-04-11 23:00,12,76.24,76.24,76.23,76.24,25
,2017-04-11 23:30,12,76.24,76.28,76.18,76.26,38
,2017-04-12 00:00,12,76.2,76.25,76.2,76.2,21
,2017-04-12 00:30,12,76.19,76.22,76.19,76.22,16
,2017-04-12 01:00,12,76.19,76.25,76.18,76.21,75
,2017-04-12 01:30,12,76.22,76.26,76.22,76.26,4
,2017-04-12 02:00,12,76.26,76.3,76.26,76.3,8
,2017-04-12 02:30,12,76.3,76.47,76.3,76.45,110
,2017-04-12 03:00,12,76.46,76.46,76.35,76.38,52
,2017-04-12 03:30,12,76.38,76.38,76.3,76.33,25
,2017-04-12 04:00,12,76.32,76.36,76.32,76.32,18
,2017-04-12 04:30,12,76.34,76.37,76.34,76.37,13
,2017-04-12 05:00,12,76.32,76.32,76.25,76.27,37
,2017-04-12 05:30,12,76.27,76.34,76.25,76.34,10
,2017-04-12 06:00,12,76.33,76.33,76.23,76.24,48
,2017-04-12 06:30,12,76.29,76.3,76.23,76.23,33
,2017-04-12 07:00,12,76.21,76.42,76.21,76.3,113
,2017-04-12 07:30,12,76.28,76.48,76.28,76.47,122
,2017-04-12 08:00,12,76.47,76.6,76.43,76.45,221
,2017-04-12 08:30,12,76.47,76.78,76.47,76.68,528
,2017-04-12 09:00,12,76.65,76.78,76.56,76.68,294
,2017-04-12 09:30,12,76.67,76.73,76.45,76.65,499
,2017-04-12 10:00,12,76.64,76.75,76.44,76.44,415
,2017-04-12 10:30,12,76.44,76.45,76.32,76.35,396
,2017-04-12 11:00,12,76.37,76.43,76.28,76.3,397
,2017-04-12 11:30,12,76.3,76.31,76.18,76.18,562
,2017-04-12 12:00,12,76.18,76.22,76.12,76.14,583
,2017-04-12 12:30,12,76.14,76.17,76.08,76.09,433
,2017-04-12 13:00,12,76.09,76.29,76.06,76.14,705
,2017-04-12 20:00,13,76.23,76.28,76.15,76.25,73
,2017-04-12 20:30,13,76.25,76.33,76.24,76.33,17
,2017-04-12 21:00,13,76.31,76.34,76.31,76.34,14
,2017-04-12 21:30,13,76.3,76.37,76.3,76.37,12
,2017-04-12 22:00,13,76.37,76.4,76.36,76.38,41
,2017-04-12 22:30,13,76.39,76.41,76.39,76.41,26
,2017-04-12 23:00,13,76.43,76.46,76.43,76.46,20
,2017-04-12 23:30,13,76.45,76.45,76.42,76.42,6
,2017-04-13 00:00,13,76.46,76.5,76.46,76.5,24
,2017-04-13 00:30,13,76.5,76.53,76.47,76.53,55
,2017-04-13 01:00,13,76.53,76.7,76.49,76.7,64
,2017-04-13 01:30,13,76.71,76.71,76.63,76.68,52
,2017-04-13 02:00,13,76.69,76.7,76.64,76.67,46
,2017-04-13 02:30,13,76.68,76.7,76.66,76.66,12
,2017-04-13 03:00,13,76.68,76.75,76.65,76.73,97
,2017-04-13 03:30,13,76.73,76.75,76.73,76.73,25
,2017-04-13 04:00,13,76.73,76.73,76.71,76.72,8
,2017-04-13 04:30,13,76.72,76.72,76.65,76.65,39
,2017-04-13 05:00,13,76.65,76.65,76.47,76.47,50
,2017-04-13 05:30,13,76.46,76.46,76.4,76.43,34
,2017-04-13 06:00,13,76.46,76.55,76.46,76.52,17
,2017-04-13 06:30,13,76.49,76.52,76.38,76.4,98
,2017-04-13 07:00,13,76.4,76.52,76.38,76.42,159
,2017-04-13 07:30,13,76.5,76.51,76.37,76.4,320
,2017-04-13 08:00,13,76.39,76.4,76.3,76.33,561
,2017-04-13 08:30,13,76.35,76.67,76.34,76.63,1180
,2017-04-13 09:00,13,76.65,76.75,76.61,76.75,495
,2017-04-13 09:30,13,76.75,76.75,76.38,76.4,440
,2017-04-13 10:00,13,76.4,76.53,76.38,76.48,425
,2017-04-13 10:30,13,76.48,76.56,76.42,76.44,267
,2017-04-13 11:00,13,76.45,76.51,76.34,76.35,395
,2017-04-13 11:30,13,76.34,76.35,76.3,76.3,370
,2017-04-13 12:00,13,76.3,76.31,76.1,76.15,687
,2017-04-13 12:30,13,76.15,76.22,76.13,76.15,220
,2017-04-13 13:00,13,76.15,76.6,76.15,76.6,914
,2017-04-16 20:00,17,76.61,76.73,76.54,76.71,155
,2017-04-16 20:30,17,76.74,76.74,76.7,76.7,21
,2017-04-16 21:00,17,76.74,76.74,76.63,76.71,24
,2017-04-16 21:30,17,76.71,76.75,76.71,76.75,31
,2017-04-16 22:00,17,76.75,76.77,76.7,76.7,24
,2017-04-16 22:30,17,76.7,76.75,76.7,76.75,16
,2017-04-16 23:00,17,76.75,76.75,76.71,76.75,12
,2017-04-16 23:30,17,76.76,76.76,76.7,76.7,18
,2017-04-17 00:30,17,76.74,76.78,76.74,76.78,45
,2017-04-17 01:00,17,76.75,76.75,76.7,76.75,55
,2017-04-17 01:30,17,76.75,76.78,76.75,76.77,55
,2017-04-17 02:00,17,76.76,76.79,76.75,76.76,48
,2017-04-17 02:30,17,76.75,76.8,76.75,76.8,10
,2017-04-17 03:00,17,76.8,76.8,76.79,76.79,9
,2017-04-17 03:30,17,76.8,76.84,76.8,76.84,70
,2017-04-17 04:00,17,76.84,76.92,76.84,76.88,92
,2017-04-17 04:30,17,76.86,76.86,76.81,76.85,24
,2017-04-17 05:00,17,76.82,76.85,76.82,76.85,4
,2017-04-17 05:30,17,76.86,76.86,76.85,76.86,23
,2017-04-17 06:00,17,76.88,76.96,76.77,76.79,162
,2017-04-17 06:30,17,76.77,76.93,76.77,76.9,80
,2017-04-17 07:00,17,76.88,76.92,76.8,76.84,128
,2017-04-17 07:30,17,76.82,77.05,76.81,76.88,384
,2017-04-17 08:00,17,76.9,76.99,76.87,76.98,334
,2017-04-17 08:30,17,76.98,77.25,76.98,77.12,859
,2017-04-17 09:00,17,77.13,77.35,77.13,77.29,826
,2017-04-17 09:30,17,77.28,77.35,77.21,77.31,528
,2017-04-17 10:00,17,77.3,77.33,77.24,77.26,425
,2017-04-17 10:30,17,77.25,77.34,77.23,77.27,524
,2017-04-17 11:00,17,77.27,77.32,77.15,77.26,523
,2017-04-17 11:30,17,77.25,77.88,77.23,77.81,2271
,2017-04-17 12:00,17,77.82,77.93,77.75,77.85,1023
,2017-04-17 12:30,17,77.87,77.98,77.86,77.96,587
,2017-04-17 13:00,17,77.97,78.32,77.82,78.31,2845
,2017-04-17 20:00,18,78.35,78.55,78.22,78.45,421
,2017-04-17 20:30,18,78.35,78.44,78.35,78.38,57
,2017-04-17 21:00,18,78.35,78.45,78.31,78.41,78
,2017-04-17 21:30,18,78.4,78.45,78.39,78.42,56
,2017-04-17 22:00,18,78.4,78.42,78.34,78.42,31
,2017-04-17 22:30,18,78.42,78.44,78.35,78.35,34
,2017-04-17 23:00,18,78.36,78.36,78.33,78.34,85
,2017-04-17 23:30,18,78.32,78.32,78.22,78.28,45
,2017-04-18 00:00,18,78.27,78.3,78.22,78.26,39
,2017-04-18 00:30,18,78.27,78.44,78.23,78.29,74
,2017-04-18 01:00,18,78.28,78.29,78.24,78.24,110
,2017-04-18 01:30,18,78.23,78.25,78.21,78.25,40
,2017-04-18 02:00,18,78.23,78.24,78.16,78.16,43
,2017-04-18 02:30,18,78.18,78.25,78.18,78.24,145
,2017-04-18 03:00,18,78.23,78.35,78.23,78.3,175
,2017-04-18 03:30,18,78.29,78.35,78.17,78.25,86
,2017-04-18 04:00,18,78.22,78.25,77.96,78.01,213
,2017-04-18 04:30,18,78.01,78.07,77.89,77.89,116
,2017-04-18 05:00,18,77.92,77.92,77.71,77.75,218
,2017-04-18 05:30,18,77.77,77.86,77.75,77.86,62
,2017-04-18 06:00,18,77.86,77.91,77.82,77.89,100
,2017-04-18 06:30,18,77.88,77.89,77.78,77.87,114
,2017-04-18 07:00,18,77.85,77.89,77.53,77.62,513
,2017-04-18 07:30,18,77.61,77.74,77.47,77.63,419
,2017-04-18 08:00,18,77.63,77.91,77.63,77.87,604
,2017-04-18 08:30,18,77.87,78.3,77.8,78.24,1183
,2017-04-18 09:00,18,78.24,78.3,78.15,78.3,676
,2017-04-18 09:30,18,78.3,78.33,78.14,78.14,861
,2017-04-18 10:00,18,78.14,78.24,77.95,78.2,835
,2017-04-18 10:30,18,78.19,78.39,78.16,78.24,715
,2017-04-18 11:00,18,78.23,78.34,78.21,78.24,407
,2017-04-18 11:30,18,78.24,78.29,78.16,78.21,380
,2017-04-18 12:00,18,78.21,78.27,78.14,78.21,261
,2017-04-18 12:30,18,78.2,78.2,77.94,78.07,483
,2017-04-18 13:00,18,78.07,78.3,77.91,78.3,1625
,2017-04-18 20:00,19,78.3,78.32,78.19,78.24,241
,2017-04-18 20:30,19,78.21,78.21,78.19,78.19,9
,2017-04-18 21:00,19,78.19,78.22,78.19,78.22,7
,2017-04-18 21:30,19,78.22,78.23,78.19,78.22,13
,2017-04-18 22:00,19,78.22,78.24,78.19,78.24,13
,2017-04-18 22:30,19,78.22,78.24,78.22,78.24,14
,2017-04-18 23:00,19,78.24,78.24,78.18,78.18,22
,2017-04-18 23:30,19,78.18,78.18,78.08,78.08,26
,2017-04-19 00:00,19,78.15,78.16,78.15,78.16,6
,2017-04-19 00:30,19,78.1,78.1,78.1,78.1,6
,2017-04-19 01:00,19,78.1,78.15,78.1,78.15,4
,2017-04-19 01:30,19,78.12,78.14,78.1,78.1,9
,2017-04-19 02:00,19,78.1,78.1,78.04,78.04,56
,2017-04-19 02:30,19,78.06,78.16,78.02,78.16,80
,2017-04-19 03:00,19,78.13,78.13,78.04,78.07,79
,2017-04-19 03:30,19,78.09,78.19,78.07,78.19,65
,2017-04-19 04:00,19,78.17,78.17,78.13,78.13,33
,2017-04-19 04:30,19,78.11,78.14,78.01,78.01,105
,2017-04-19 05:00,19,78.04,78.04,77.9,78.01,129
,2017-04-19 05:30,19,78.03,78.13,78.03,78.08,45
,2017-04-19 06:00,19,78.08,78.11,78.06,78.1,43
,2017-04-19 06:30,19,78.1,78.14,78.09,78.11,60
,2017-04-19 07:00,19,78.14,78.37,78.11,78.34,549
,2017-04-19 07:30,19,78.34,78.51,78.3,78.48,683
,2017-04-19 08:00,19,78.49,78.51,78.33,78.48,418
,2017-04-19 08:30,19,78.48,78.9,78.48,78.78,2380
,2017-04-19 09:00,19,78.79,78.97,78.73,78.97,869
,2017-04-19 09:30,19,78.92,78.98,78.31,78.39,1789
,2017-04-19 10:00,19,78.38,78.56,78.21,78.56,1016
,2017-04-19 10:30,19,78.56,78.63,78.25,78.28,639
,2017-04-19 11:00,19,78.26,78.29,77.82,77.97,1427
,2017-04-19 11:30,19,77.95,78.08,77.69,77.74,841
,2017-04-19 12:00,19,77.75,77.91,77.66,77.83,634
,2017-04-19 12:30,19,77.83,78.08,77.71,77.96,400
,2017-04-19 13:00,19,77.98,78.43,77.96,78.36,1761
,2017-04-19 20:00,20,78.56,78.59,78.44,78.59,246
,2017-04-19 20:30,20,78.59,78.59,78.43,78.43,39
,2017-04-19 21:00,20,78.42,78.45,78.37,78.38,63
,2017-04-19 21:30,20,78.4,78.42,78.33,78.33,41
,2017-04-19 22:00,20,78.4,78.42,78.4,78.42,7
,2017-04-19 22:30,20,78.41,78.41,78.4,78.4,22
,2017-04-19 23:00,20,78.36,78.43,78.36,78.43,18
,2017-04-19 23:30,20,78.45,78.49,78.42,78.46,42
,2017-04-20 00:00,20,78.46,78.53,78.46,78.48,35
,2017-04-20 00:30,20,78.49,78.49,78.49,78.49,9
,2017-04-20 01:00,20,78.45,78.45,78.36,78.41,53
,2017-04-20 01:30,20,78.45,78.46,78.39,78.4,8
,2017-04-20 02:00,20,78.45,78.5,78.45,78.5,47
,2017-04-20 02:30,20,78.5,78.55,78.43,78.55,91
,2017-04-20 03:00,20,78.52,78.55,78.47,78.53,101
,2017-04-20 03:30,20,78.53,78.7,78.53,78.58,182
,2017-04-20 04:00,20,78.57,78.74,78.57,78.72,117
,2017-04-20 04:30,20,78.72,78.72,78.62,78.67,71
,2017-04-20 05:00,20,78.68,78.7,78.66,78.68,35
,2017-04-20 05:30,20,78.67,78.67,78.54,78.59,126
,2017-04-20 06:00,20,78.58,78.65,78.58,78.61,80
,2017-04-20 06:30,20,78.61,78.61,78.53,78.57,67
,2017-04-20 07:00,20,78.56,78.63,78.52,78.56,163
,2017-04-20 07:30,20,78.61,78.72,78.38,78.54,645
,2017-04-20 08:00,20,78.59,78.88,78.48,78.88,818
,2017-04-20 08:30,20,78.86,78.93,78.76,78.83,945
,2017-04-20 09:00,20,78.85,78.89,78.7,78.8,885
,2017-04-20 09:30,20,78.78,78.93,78.63,78.91,1111
,2017-04-20 10:00,20,78.9,79.1,78.85,79.05,1469
,2017-04-20 10:30,20,79.04,79.04,78.62,78.62,876
,2017-04-20 11:00,20,78.62,78.85,78.62,78.82,493
,2017-04-20 11:30,20,78.82,78.83,78.69,78.77,291
,2017-04-20 12:00,20,78.8,78.96,78.8,78.95,497
,2017-04-20 12:30,20,78.95,78.96,78.8,78.92,345
,2017-04-20 13:00,20,78.92,79.39,78.86,79.14,2896
,2017-04-20 20:00,21,79.35,79.35,79.22,79.3,363
,2017-04-20 20:30,21,79.27,79.3,79.25,79.28,108
,2017-04-20 21:00,21,79.28,79.31,79.23,79.27,194
,2017-04-20 21:30,21,79.26,79.29,79.25,79.26,40
,2017-04-20 22:00,21,79.28,79.32,79.26,79.29,29
,2017-04-20 22:30,21,79.29,79.32,79.27,79.28,17
,2017-04-20 23:00,21,79.29,79.3,79.28,79.28,10
,2017-04-20 23:30,21,79.3,79.3,79.25,79.28,44
,2017-04-21 00:00,21,79.3,79.31,79.26,79.31,17
,2017-04-21 00:30,21,79.3,79.32,79.26,79.31,71
,2017-04-21 01:00,21,79.27,79.27,79.25,79.26,35
,2017-04-21 01:30,21,79.27,79.32,79.27,79.32,36
,2017-04-21 02:00,21,79.32,79.34,79.29,79.32,71
,2017-04-21 02:30,21,79.32,79.32,79.25,79.27,53
,2017-04-21 03:00,21,79.26,79.33,79.21,79.21,163
,2017-04-21 03:30,21,79.23,79.23,79.14,79.17,144
,2017-04-21 04:00,21,79.18,79.2,79.17,79.19,46
,2017-04-21 04:30,21,79.17,79.29,79.16,79.16,186
,2017-04-21 05:00,21,79.19,79.2,79.06,79.08,117
,2017-04-21 05:30,21,79.07,79.16,78.96,79.1,299
,2017-04-21 06:00,21,79.12,79.19,78.82,78.83,477
,2017-04-21 06:30,21,78.84,79.12,78.83,79.03,311
,2017-04-21 07:00,21,78.98,79.12,78.84,78.87,488
,2017-04-21 07:30,21,78.87,79,78.75,78.95,342
,2017-04-21 08:00,21,78.94,78.98,78.7,78.82,625
,2017-04-21 08:30,21,78.84,79.15,78.83,79.04,794
,2017-04-21 09:00,21,79.05,79.1,78.82,78.83,796
,2017-04-21 09:30,21,78.82,78.99,78.67,78.77,1297
,2017-04-21 10:00,21,78.79,78.99,78.77,78.95,536
,2017-04-21 10:30,21,78.96,79.1,78.86,79.09,787
,2017-04-21 11:00,21,79.09,79.1,78.95,79.02,633
,2017-04-21 11:30,21,79.02,79.27,79.01,79.21,876
,2017-04-21 12:00,21,79.24,79.31,79.19,79.29,476
,2017-04-21 12:30,21,79.28,79.28,79,79.14,905
,2017-04-21 13:00,21,79.13,79.38,79.08,79.34,1473
,2017-04-23 20:00,24,79.5,79.5,79.37,79.42,298
,2017-04-23 20:30,24,79.42,79.5,79.41,79.48,21
,2017-04-23 21:00,24,79.49,79.5,79.45,79.45,40
,2017-04-23 21:30,24,79.47,79.49,79.45,79.46,17
,2017-04-23 22:00,24,79.46,79.47,79.45,79.45,49
,2017-04-23 22:30,24,79.45,79.46,79.45,79.45,8
,2017-04-23 23:00,24,79.45,79.48,79.45,79.47,9
,2017-04-23 23:30,24,79.45,79.45,79.45,79.45,9
,2017-04-24 00:00,24,79.48,79.5,79.48,79.49,5
,2017-04-24 00:30,24,79.47,79.5,79.47,79.5,43
,2017-04-24 01:00,24,79.48,79.48,79.45,79.45,31
,2017-04-24 01:30,24,79.45,79.49,79.45,79.49,24
,2017-04-24 02:00,24,79.47,79.48,79.45,79.48,80
,2017-04-24 02:30,24,79.48,79.5,79.45,79.45,116
,2017-04-24 03:00,24,79.45,79.47,79.45,79.47,69
,2017-04-24 03:30,24,79.47,79.6,79.46,79.57,216
,2017-04-24 04:00,24,79.57,79.63,79.54,79.56,80
,2017-04-24 04:30,24,79.56,79.58,79.51,79.56,87
,2017-04-24 05:00,24,79.56,79.58,79.52,79.52,89
,2017-04-24 05:30,24,79.52,79.52,79.2,79.28,296
,2017-04-24 06:00,24,79.28,79.38,79.23,79.24,77
,2017-04-24 06:30,24,79.25,79.28,79.2,79.25,45
,2017-04-24 07:00,24,79.27,79.46,79.26,79.4,217
,2017-04-24 07:30,24,79.38,79.4,79.06,79.24,256
,2017-04-24 08:00,24,79.26,79.35,79.1,79.31,338
,2017-04-24 08:30,24,79.3,79.44,79.13,79.14,743
,2017-04-24 09:00,24,79.14,79.3,79.11,79.15,672
,2017-04-24 09:30,24,79.14,79.35,79.01,79.31,947
,2017-04-24 10:00,24,79.31,79.39,79.14,79.19,695
,2017-04-24 10:30,24,79.19,79.19,78.33,78.7,1947
,2017-04-24 11:00,24,78.72,78.87,78.67,78.75,1084
,2017-04-24 11:30,24,78.75,78.75,77.78,77.93,3736
,2017-04-24 12:00,24,77.92,78.19,77.84,77.98,923
,2017-04-24 12:30,24,78,78.23,77.84,78.23,620
,2017-04-24 13:00,24,78.21,78.86,78.17,78.8,2326
,2017-04-24 20:00,25,78.83,78.85,78.57,78.6,323
,2017-04-24 20:30,25,78.6,78.7,78.58,78.62,57
,2017-04-24 21:00,25,78.62,78.62,78.58,78.59,42
,2017-04-24 21:30,25,78.58,78.65,78.58,78.65,9
,2017-04-24 22:00,25,78.68,78.68,78.65,78.65,6
,2017-04-24 22:30,25,78.66,78.66,78.61,78.65,11
,2017-04-24 23:30,25,78.63,78.65,78.62,78.65,12
,2017-04-25 00:00,25,78.63,78.63,78.63,78.63,9
,2017-04-25 00:30,25,78.62,78.64,78.54,78.54,31
,2017-04-25 01:00,25,78.51,78.51,78.44,78.45,22
,2017-04-25 01:30,25,78.48,78.58,78.43,78.58,45
,2017-04-25 02:00,25,78.48,78.49,78.42,78.42,21
,2017-04-25 02:30,25,78.44,78.44,78.42,78.44,17
,2017-04-25 03:00,25,78.46,78.61,78.44,78.57,56
,2017-04-25 03:30,25,78.5,78.55,78.5,78.53,9
,2017-04-25 04:00,25,78.5,78.5,78.42,78.44,66
,2017-04-25 04:30,25,78.42,78.42,78.32,78.33,104
,2017-04-25 05:00,25,78.33,78.45,78.33,78.39,59
,2017-04-25 05:30,25,78.42,78.43,78.38,78.42,113
,2017-04-25 06:00,25,78.4,78.43,78.38,78.42,77
,2017-04-25 06:30,25,78.4,78.54,78.38,78.53,100
,2017-04-25 07:00,25,78.53,78.53,78.38,78.43,114
,2017-04-25 07:30,25,78.41,78.44,78.15,78.18,529
,2017-04-25 08:00,25,78.19,78.25,77.97,78.06,547
,2017-04-25 08:30,25,78.05,78.46,78.05,78.4,822
,2017-04-25 09:00,25,78.39,78.5,78.18,78.4,661
,2017-04-25 09:30,25,78.43,78.55,78.21,78.3,757
,2017-04-25 10:00,25,78.31,78.75,78.3,78.7,747
,2017-04-25 10:30,25,78.7,78.79,78.63,78.72,785
,2017-04-25 11:00,25,78.71,78.93,78.68,78.83,699
,2017-04-25 11:30,25,78.85,79.08,78.83,79,1129
,2017-04-25 12:00,25,78.99,79.21,78.96,79.2,957
,2017-04-25 12:30,25,79.2,79.38,79.17,79.33,1449
,2017-04-25 13:00,25,79.34,79.41,79.19,79.37,1712
,2017-04-25 20:00,26,79.43,79.48,79.39,79.45,278
,2017-04-25 20:30,26,79.47,79.48,79.43,79.45,66
,2017-04-25 21:00,26,79.46,79.47,79.43,79.43,18
,2017-04-25 21:30,26,79.45,79.46,79.45,79.46,6
,2017-04-25 22:00,26,79.46,79.49,79.45,79.48,56
,2017-04-25 22:30,26,79.48,79.48,79.47,79.47,4
,2017-04-25 23:00,26,79.47,79.48,79.47,79.47,4
,2017-04-25 23:30,26,79.47,79.47,79.47,79.47,2
,2017-04-26 00:00,26,79.48,79.48,79.43,79.43,27
,2017-04-26 00:30,26,79.43,79.48,79.42,79.46,28
,2017-04-26 01:00,26,79.46,79.46,79.41,79.45,40
,2017-04-26 01:30,26,79.45,79.47,79.42,79.44,103
,2017-04-26 02:00,26,79.43,79.44,79.35,79.35,77
,2017-04-26 02:30,26,79.37,79.37,79.24,79.36,99
,2017-04-26 03:00,26,79.34,79.41,79.33,79.41,38
,2017-04-26 03:30,26,79.38,79.41,79.04,79.06,225
,2017-04-26 04:00,26,79.05,79.15,78.95,79.09,98
,2017-04-26 04:30,26,79.05,79.07,79,79.07,62
,2017-04-26 05:00,26,79.05,79.07,79.05,79.07,4
,2017-04-26 05:30,26,79.1,79.25,79.1,79.17,34
,2017-04-26 06:00,26,79.17,79.21,79.08,79.09,54
,2017-04-26 06:30,26,79.09,79.15,79.08,79.11,22
,2017-04-26 07:00,26,79.12,79.14,78.89,79,200
,2017-04-26 07:30,26,78.99,79.22,78.96,79.16,244
,2017-04-26 08:00,26,79.16,79.38,79.15,79.37,997
,2017-04-26 08:30,26,79.37,79.38,79.25,79.36,850
,2017-04-26 09:00,26,79.36,79.37,79.3,79.34,545
,2017-04-26 09:30,26,79.37,79.74,79.36,79.66,2961
,2017-04-26 10:00,26,79.66,79.68,79.46,79.58,828
,2017-04-26 10:30,26,79.58,79.63,79.23,79.48,753
,2017-04-26 11:00,26,79.48,79.52,79.19,79.21,761
,2017-04-26 11:30,26,79.2,79.29,79.1,79.29,525
,2017-04-26 12:00,26,79.26,79.27,78.71,78.95,991
,2017-04-26 12:30,26,78.93,79.42,78.92,79.4,1039
,2017-04-26 13:00,26,79.4,79.45,79.1,79.12,3160
,2017-04-26 20:00,27,79.31,79.32,79.2,79.3,113
,2017-04-26 20:30,27,79.22,79.28,79.17,79.26,35
,2017-04-26 21:00,27,79.2,79.26,79.2,79.2,5
,2017-04-26 22:00,27,79.15,79.15,79.15,79.15,5
,2017-04-26 23:30,27,79.2,79.2,79.16,79.16,3
,2017-04-27 00:00,27,79.19,79.19,79.16,79.16,2
,2017-04-27 00:30,27,79.18,79.18,78.97,78.99,42
,2017-04-27 01:00,27,79.01,79.19,79,79.19,50
,2017-04-27 01:30,27,79.19,79.19,79.16,79.17,8
,2017-04-27 02:00,27,79.17,79.2,79.17,79.2,6
,2017-04-27 02:30,27,79.15,79.21,79.09,79.21,38
,2017-04-27 03:00,27,79.12,79.36,79.12,79.2,91
,2017-04-27 03:30,27,79.15,79.17,79.15,79.15,5
,2017-04-27 04:00,27,79.19,79.19,79.15,79.15,3
,2017-04-27 04:30,27,79.14,79.22,79.13,79.2,20
,2017-04-27 05:00,27,79.18,79.18,79.18,79.18,4
,2017-04-27 05:30,27,79.16,79.16,79.16,79.16,2
,2017-04-27 06:00,27,79.17,79.25,79.12,79.13,44
,2017-04-27 06:30,27,79.13,79.2,79.13,79.2,21
,2017-04-27 07:00,27,79.15,79.23,78.98,79.01,228
,2017-04-27 07:30,27,79.02,79.12,78.5,78.82,1222
,2017-04-27 08:00,27,78.83,78.88,78.56,78.62,350
,2017-04-27 08:30,27,78.64,78.67,78.39,78.6,925
,2017-04-27 09:00,27,78.6,78.82,78.58,78.62,768
,2017-04-27 09:30,27,78.65,78.77,78.19,78.23,1640
,2017-04-27 10:00,27,78.22,78.27,78.07,78.12,1380
,2017-04-27 10:30,27,78.13,78.23,78.1,78.13,831
,2017-04-27 11:00,27,78.13,78.19,78.1,78.17,421
,2017-04-27 11:30,27,78.17,78.18,77.85,78.04,1832
,2017-04-27 12:00,27,78.04,78.35,77.96,78.2,486
,2017-04-27 12:30,27,78.2,78.2,77.95,78.05,364
,2017-04-27 13:00,27,78.05,78.09,77.91,77.91,1443
,2017-04-27 20:00,28,77.85,77.97,77.8,77.88,379
,2017-04-27 20:30,28,77.88,77.93,77.84,77.91,49
,2017-04-27 21:00,28,77.91,78,77.9,78,32
,2017-04-27 21:30,28,78,78,77.98,77.98,4
,2017-04-27 22:00,28,77.99,78.02,77.99,78.02,14
,2017-04-27 22:30,28,78.02,78.1,78,78.1,23
,2017-04-27 23:00,28,78.08,78.08,78.05,78.08,15
,2017-04-27 23:30,28,78.05,78.08,78.05,78.08,34
,2017-04-28 00:00,28,78.04,78.04,77.96,77.97,20
,2017-04-28 00:30,28,77.98,77.98,77.96,77.96,9
,2017-04-28 01:00,28,78.04,78.06,77.85,77.85,87
,2017-04-28 01:30,28,77.85,77.85,77.8,77.81,70
,2017-04-28 02:00,28,77.8,77.81,77.65,77.69,411
,2017-04-28 02:30,28,77.7,77.72,77.69,77.71,85
,2017-04-28 03:00,28,77.7,77.72,77.67,77.67,58
,2017-04-28 03:30,28,77.66,77.77,77.66,77.74,134
,2017-04-28 04:00,28,77.74,77.79,77.7,77.78,73
,2017-04-28 04:30,28,77.73,77.79,77.72,77.75,41
,2017-04-28 05:00,28,77.77,77.82,77.75,77.75,50
,2017-04-28 05:30,28,77.78,77.79,77.75,77.76,17
,2017-04-28 06:00,28,77.78,77.79,77.73,77.76,41
,2017-04-28 06:30,28,77.73,77.8,77.73,77.75,136
,2017-04-28 07:00,28,77.76,77.82,77.7,77.71,312
,2017-04-28 07:30,28,77.7,77.82,77.65,77.75,446
,2017-04-28 08:00,28,77.75,77.78,77.66,77.66,301
,2017-04-28 08:30,28,77.66,77.73,77.65,77.67,944
,2017-04-28 09:00,28,77.69,77.92,77.66,77.9,657
,2017-04-28 09:30,28,77.9,78.15,77.78,78.05,1019
,2017-04-28 10:00,28,78.05,78.4,78.03,78.26,1262
,2017-04-28 10:30,28,78.28,78.4,78.14,78.14,493
,2017-04-28 11:00,28,78.14,78.36,78.12,78.3,421
,2017-04-28 11:30,28,78.3,78.67,78.28,78.64,1627
,2017-04-28 12:00,28,78.65,78.85,78.6,78.72,1054
,2017-04-28 12:30,28,78.73,78.97,78.72,78.81,1385
,2017-04-28 13:00,28,78.81,78.9,78.35,78.81,3204
,2017-04-30 20:00,1,78.82,78.9,78.54,78.57,301
,2017-04-30 20:30,1,78.63,78.71,78.63,78.71,14
,2017-04-30 21:00,1,78.69,78.69,78.66,78.66,2
,2017-04-30 21:30,1,78.67,78.7,78.67,78.69,24
,2017-04-30 22:00,1,78.69,78.69,78.69,78.69,1
,2017-04-30 23:00,1,78.6,78.66,78.6,78.66,3
,2017-04-30 23:30,1,78.6,78.6,78.57,78.57,3
,2017-05-01 00:00,1,78.57,78.57,78.57,78.57,4
,2017-05-01 01:00,1,78.58,78.62,78.58,78.62,13
,2017-05-01 01:30,1,78.62,78.67,78.62,78.63,25
,2017-05-01 02:00,1,78.63,78.67,78.62,78.63,22
,2017-05-01 02:30,1,78.62,78.65,78.62,78.64,14
,2017-05-01 03:00,1,78.66,78.66,78.63,78.65,13
,2017-05-01 03:30,1,78.65,78.68,78.65,78.66,17
,2017-05-01 04:00,1,78.65,78.75,78.65,78.75,64
,2017-05-01 04:30,1,78.75,78.75,78.69,78.71,18
,2017-05-01 05:00,1,78.69,78.7,78.65,78.67,44
,2017-05-01 05:30,1,78.67,78.73,78.66,78.69,20
,2017-05-01 06:00,1,78.68,78.74,78.68,78.74,26
,2017-05-01 06:30,1,78.74,78.77,78.68,78.69,85
,2017-05-01 07:00,1,78.7,78.95,78.62,78.64,379
,2017-05-01 07:30,1,78.63,78.79,78.57,78.66,166
,2017-05-01 08:00,1,78.62,78.62,78.51,78.54,305
,2017-05-01 08:30,1,78.56,78.9,78.52,78.81,568
,2017-05-01 09:00,1,78.81,79.05,78.57,79.03,915
,2017-05-01 09:30,1,78.96,79.13,78.88,78.99,1181
,2017-05-01 10:00,1,79.01,79.2,78.8,79.08,1219
,2017-05-01 10:30,1,79.08,79.17,79.01,79.1,330
,2017-05-01 11:00,1,79.11,79.15,79,79.02,415
,2017-05-01 11:30,1,79.02,79.07,78.71,78.88,703
,2017-05-01 12:00,1,78.88,78.93,78.72,78.78,288
,2017-05-01 12:30,1,78.78,78.91,78.73,78.88,301
,2017-05-01 13:00,1,78.9,78.99,78.78,78.93,806
,2017-05-01 20:00,2,79.07,79.07,78.94,78.96,69
,2017-05-01 20:30,2,78.97,79,78.97,78.99,13
,2017-05-01 21:00,2,79.02,79.02,79.02,79.02,2
,2017-05-01 21:30,2,79,79,79,79,2
,2017-05-01 22:00,2,79,79,78.98,78.98,3
,2017-05-01 22:30,2,78.99,79,78.99,79,9
,2017-05-01 23:30,2,78.99,79,78.97,78.97,6
,2017-05-02 00:00,2,78.96,78.96,78.86,78.86,25
,2017-05-02 00:30,2,78.88,78.88,78.88,78.88,10
,2017-05-02 01:00,2,78.88,78.9,78.88,78.9,14
,2017-05-02 01:30,2,78.93,78.95,78.93,78.93,16
,2017-05-02 02:00,2,78.93,78.96,78.9,78.96,65
,2017-05-02 02:30,2,78.93,78.98,78.93,78.96,12
,2017-05-02 03:00,2,78.96,79.02,78.96,78.96,43
,2017-05-02 03:30,2,78.96,78.98,78.93,78.98,43
,2017-05-02 04:00,2,78.99,79.02,78.99,78.99,32
,2017-05-02 04:30,2,79,79.03,78.94,78.94,60
,2017-05-02 05:00,2,78.99,78.99,78.94,78.94,8
,2017-05-02 05:30,2,78.98,79,78.97,78.99,12
,2017-05-02 06:00,2,78.99,78.99,78.94,78.94,22
,2017-05-02 06:30,2,78.95,78.95,78.84,78.88,84
,2017-05-02 07:00,2,78.9,78.99,78.63,78.76,478
,2017-05-02 07:30,2,78.76,78.87,78.73,78.83,259
,2017-05-02 08:00,2,78.82,78.82,78.66,78.8,339
,2017-05-02 08:30,2,78.8,78.87,78.7,78.82,391
,2017-05-02 09:00,2,78.82,78.82,78.38,78.6,851
,2017-05-02 09:30,2,78.57,78.76,78.56,78.57,683
,2017-05-02 10:00,2,78.56,78.82,78.55,78.79,525
,2017-05-02 10:30,2,78.8,79.05,78.76,78.79,1388
,2017-05-02 11:00,2,78.8,79.13,78.79,79.02,683
,2017-05-02 11:30,2,79.02,79.31,78.96,79.23,1061
,2017-05-02 12:00,2,79.23,79.37,79.21,79.29,889
,2017-05-02 12:30,2,79.3,79.37,79.25,79.28,500
,2017-05-02 13:00,2,79.29,79.43,79.22,79.22,1477
,2017-05-02 20:00,3,79.37,79.39,79.26,79.38,179
,2017-05-02 20:30,3,79.36,79.37,79.34,79.35,24
,2017-05-02 21:00,3,79.37,79.38,79.34,79.38,5
,2017-05-02 21:30,3,79.38,79.39,79.37,79.39,16
,2017-05-02 22:00,3,79.39,79.4,79.38,79.38,62
,2017-05-02 22:30,3,79.38,79.4,79.38,79.4,12
,2017-05-02 23:00,3,79.4,79.4,79.33,79.33,8
,2017-05-02 23:30,3,79.35,79.37,79.35,79.37,7
,2017-05-03 00:00,3,79.36,79.38,79.36,79.38,10
,2017-05-03 00:30,3,79.37,79.4,79.37,79.4,8
,2017-05-03 01:00,3,79.39,79.39,79.36,79.37,34
,2017-05-03 01:30,3,79.38,79.39,79.37,79.37,17
,2017-05-03 02:00,3,79.38,79.44,79.37,79.4,112
,2017-05-03 02:30,3,79.41,79.41,79.32,79.32,24
,2017-05-03 03:00,3,79.31,79.31,79.29,79.3,49
,2017-05-03 03:30,3,79.27,79.29,79.19,79.21,61
,2017-05-03 04:00,3,79.2,79.2,79.17,79.17,26
,2017-05-03 04:30,3,79.17,79.21,79.12,79.12,21
,2017-05-03 05:00,3,79.13,79.24,79.13,79.22,55
,2017-05-03 05:30,3,79.22,79.25,79.01,79.18,125
,2017-05-03 06:00,3,79.16,79.19,79.15,79.18,31
,2017-05-03 06:30,3,79.2,79.2,78.95,79.01,115
,2017-05-03 07:00,3,79.01,79.11,78.92,78.95,218
,2017-05-03 07:30,3,78.95,79.09,78.81,79.07,316
,2017-05-03 08:00,3,79.06,79.1,78.92,79,188
,2017-05-03 08:30,3,79.02,79.27,78.97,79.22,434
,2017-05-03 09:00,3,79.24,79.37,79.12,79.12,762
,2017-05-03 09:30,3,79.13,79.35,78.95,79.23,964
,2017-05-03 10:00,3,79.23,79.31,79.12,79.12,373
,2017-05-03 10:30,3,79.13,79.18,79.04,79.11,420
,2017-05-03 11:00,3,79.11,79.17,78.96,78.98,439
,2017-05-03 11:30,3,78.98,78.99,78.84,78.87,401
,2017-05-03 12:00,3,78.86,78.87,78.63,78.72,651
,2017-05-03 12:30,3,78.73,78.85,78.71,78.8,200
,2017-05-03 13:00,3,78.79,78.84,78.67,78.8,980
,2017-05-03 20:00,4,78.94,78.96,78.8,78.91,100
,2017-05-03 20:30,4,78.92,78.92,78.87,78.89,14
,2017-05-03 21:00,4,78.87,78.92,78.82,78.88,32
,2017-05-03 21:30,4,78.86,78.93,78.82,78.93,15
,2017-05-03 22:00,4,78.9,78.95,78.9,78.95,5
,2017-05-03 23:00,4,78.92,78.92,78.89,78.89,9
,2017-05-03 23:30,4,78.88,78.88,78.85,78.85,4
,2017-05-04 00:00,4,78.89,78.89,78.86,78.88,9
,2017-05-04 00:30,4,78.87,78.88,78.81,78.81,18
,2017-05-04 01:00,4,78.82,78.86,78.81,78.82,37
,2017-05-04 01:30,4,78.81,78.92,78.8,78.92,58
,2017-05-04 02:00,4,78.9,78.96,78.85,78.86,58
,2017-05-04 02:30,4,78.86,78.89,78.8,78.89,53
,2017-05-04 03:00,4,78.87,78.87,78.77,78.77,26
,2017-05-04 03:30,4,78.76,78.79,78.75,78.79,34
,2017-05-04 04:00,4,78.81,78.81,78.74,78.78,51
,2017-05-04 04:30,4,78.79,78.81,78.79,78.81,25
,2017-05-04 05:00,4,78.79,78.82,78.75,78.82,23
,2017-05-04 05:30,4,78.84,78.85,78.81,78.81,24
,2017-05-04 06:00,4,78.81,78.84,78.81,78.81,14
,2017-05-04 06:30,4,78.82,78.83,78.8,78.82,57
,2017-05-04 07:00,4,78.81,78.82,78.68,78.79,325
,2017-05-04 07:30,4,78.8,79.23,78.74,79.15,513
,2017-05-04 08:00,4,79.18,79.21,79.06,79.16,235
,2017-05-04 08:30,4,79.16,79.27,79.02,79.07,503
,2017-05-04 09:00,4,79.1,79.15,79.07,79.11,322
,2017-05-04 09:30,4,79.09,79.21,79.07,79.07,510
,2017-05-04 10:00,4,79.07,79.24,78.91,79,657
,2017-05-04 10:30,4,79.03,79.27,78.91,79.26,856
,2017-05-04 11:00,4,79.26,79.33,79.21,79.29,711
,2017-05-04 11:30,4,79.29,79.29,79.09,79.15,248
,2017-05-04 12:00,4,79.15,79.16,78.83,78.87,413
,2017-05-04 12:30,4,78.86,78.97,78.84,78.93,266
,2017-05-04 13:00,4,78.93,79.02,78.85,78.89,816
,2017-05-04 20:00,5,79.02,79.02,78.87,78.9,147
,2017-05-04 20:30,5,78.95,79.01,78.9,78.97,35
,2017-05-04 21:00,5,78.97,78.99,78.94,78.98,12
,2017-05-04 21:30,5,78.94,78.94,78.92,78.92,28
,2017-05-04 22:00,5,78.95,78.96,78.95,78.95,4
,2017-05-04 22:30,5,78.93,78.95,78.86,78.9,39
,2017-05-04 23:00,5,78.88,78.91,78.86,78.86,5
,2017-05-04 23:30,5,78.86,78.86,78.65,78.65,161
,2017-05-05 00:00,5,78.75,78.78,78.68,78.7,62
,2017-05-05 00:30,5,78.7,78.73,78.65,78.68,34
,2017-05-05 01:00,5,78.69,78.71,78.68,78.71,31
,2017-05-05 01:30,5,78.69,78.71,78.65,78.66,123
,2017-05-05 02:00,5,78.66,78.67,78.51,78.61,558
,2017-05-05 02:30,5,78.57,78.6,78.42,78.43,252
,2017-05-05 03:00,5,78.47,78.47,78.19,78.22,412
,2017-05-05 03:30,5,78.22,78.42,78.21,78.42,103
,2017-05-05 04:00,5,78.37,78.42,78.35,78.42,23
,2017-05-05 04:30,5,78.43,78.45,78.3,78.35,75
,2017-05-05 05:00,5,78.36,78.41,78.26,78.36,91
,2017-05-05 05:30,5,78.35,78.59,78.35,78.57,83
,2017-05-05 06:00,5,78.57,78.59,78.46,78.49,108
,2017-05-05 06:30,5,78.51,78.62,78.51,78.61,43
,2017-05-05 07:00,5,78.61,78.61,78.51,78.55,97
,2017-05-05 07:30,5,78.53,78.68,78.51,78.53,377
,2017-05-05 08:00,5,78.52,78.57,78.36,78.36,265
,2017-05-05 08:30,5,78.35,78.43,78.27,78.29,602
,2017-05-05 09:00,5,78.28,78.4,78.25,78.26,524
,2017-05-05 09:30,5,78.26,78.26,78.01,78.11,1794
,2017-05-05 10:00,5,78.11,78.15,77.95,78.01,1120
,2017-05-05 10:30,5,78.02,78.17,77.97,77.98,623
,2017-05-05 11:00,5,77.99,77.99,77.77,77.8,1531
,2017-05-05 11:30,5,77.81,77.91,77.71,77.72,527
,2017-05-05 12:00,5,77.72,78,77.72,77.95,582
,2017-05-05 12:30,5,77.96,78.09,77.8,77.81,494
,2017-05-05 13:00,5,77.81,77.86,77.72,77.8,1449
,2017-05-07 20:00,8,77.7,77.77,77.46,77.47,646
,2017-05-07 20:30,8,77.5,77.51,77.45,77.45,62
,2017-05-07 21:00,8,77.45,77.49,77.43,77.45,28
,2017-05-07 21:30,8,77.44,77.48,77.4,77.4,45
,2017-05-07 22:00,8,77.41,77.49,77.35,77.39,120
,2017-05-07 22:30,8,77.41,77.58,77.4,77.57,36
,2017-05-07 23:00,8,77.57,77.58,77.5,77.5,23
,2017-05-07 23:30,8,77.5,77.54,77.5,77.51,19
,2017-05-08 00:00,8,77.46,77.46,77.41,77.41,9
,2017-05-08 00:30,8,77.4,77.44,77.38,77.44,6
,2017-05-08 01:00,8,77.45,77.55,77.45,77.55,39
,2017-05-08 01:30,8,77.5,77.51,77.45,77.45,14
,2017-05-08 02:00,8,77.45,77.5,77.41,77.42,117
,2017-05-08 02:30,8,77.37,77.44,77.35,77.35,116
,2017-05-08 03:00,8,77.39,77.5,77.35,77.4,106
,2017-05-08 03:30,8,77.43,77.44,77.41,77.44,28
,2017-05-08 04:00,8,77.41,77.52,77.41,77.45,39
,2017-05-08 04:30,8,77.5,77.52,77.4,77.4,121
,2017-05-08 05:00,8,77.4,77.44,77.35,77.38,183
,2017-05-08 05:30,8,77.37,77.41,77.37,77.4,75
,2017-05-08 06:00,8,77.38,77.41,77.37,77.39,41
,2017-05-08 06:30,8,77.41,77.44,77.35,77.4,170
,2017-05-08 07:00,8,77.39,77.57,77.2,77.27,1094
,2017-05-08 07:30,8,77.26,77.26,77.05,77.12,1417
,2017-05-08 08:00,8,77.08,77.21,77.05,77.21,671
,2017-05-08 08:30,8,77.2,77.37,77.15,77.28,650
,2017-05-08 09:00,8,77.27,77.38,77.18,77.38,745
,2017-05-08 09:30,8,77.45,77.67,77.39,77.47,1519
,2017-05-08 10:00,8,77.48,77.53,77.17,77.22,613
,2017-05-08 10:30,8,77.2,77.44,77.17,77.41,506
,2017-05-08 11:00,8,77.4,77.42,77.26,77.26,490
,2017-05-08 11:30,8,77.26,77.38,77.25,77.36,268
,2017-05-08 12:00,8,77.37,77.4,77.31,77.31,197
,2017-05-08 12:30,8,77.31,77.35,77.25,77.3,294
,2017-05-08 13:00,8,77.29,77.38,77.15,77.24,1480
,2017-05-08 20:00,9,77.19,77.24,77.07,77.16,153
,2017-05-08 20:30,9,77.22,77.31,77.19,77.28,62
,2017-05-08 21:00,9,77.27,77.32,77.27,77.29,21
,2017-05-08 21:30,9,77.32,77.44,77.31,77.4,66
,2017-05-08 22:00,9,77.43,77.44,77.43,77.44,7
,2017-05-08 22:30,9,77.44,77.45,77.44,77.45,20
,2017-05-08 23:00,9,77.4,77.4,77.4,77.4,4
,2017-05-08 23:30,9,77.42,77.48,77.39,77.47,42
,2017-05-09 00:00,9,77.43,77.43,77.42,77.42,2
,2017-05-09 00:30,9,77.42,77.5,77.42,77.42,31
,2017-05-09 01:00,9,77.42,77.5,77.42,77.46,23
,2017-05-09 01:30,9,77.46,77.47,77.35,77.35,36
,2017-05-09 02:00,9,77.42,77.48,77.42,77.45,23
,2017-05-09 02:30,9,77.45,77.49,77.37,77.47,99
,2017-05-09 03:00,9,77.47,77.51,77.45,77.5,58
,2017-05-09 03:30,9,77.5,77.52,77.4,77.4,36
,2017-05-09 04:00,9,77.38,77.38,77.26,77.3,81
,2017-05-09 04:30,9,77.29,77.29,77.24,77.26,37
,2017-05-09 05:00,9,77.27,77.41,77.27,77.38,89
,2017-05-09 05:30,9,77.37,77.39,77.37,77.39,9
,2017-05-09 06:00,9,77.4,77.44,77.35,77.37,37
,2017-05-09 06:30,9,77.39,77.4,77.37,77.38,28
,2017-05-09 07:00,9,77.36,77.36,77.22,77.27,150
,2017-05-09 07:30,9,77.26,77.41,77.22,77.39,349
,2017-05-09 08:00,9,77.39,77.58,77.35,77.43,391
,2017-05-09 08:30,9,77.43,77.51,77.27,77.48,636
,2017-05-09 09:00,9,77.48,77.67,77.36,77.64,1174
,2017-05-09 09:30,9,77.62,77.82,77.45,77.62,1702
,2017-05-09 10:00,9,77.63,77.68,77.36,77.45,655
,2017-05-09 10:30,9,77.45,77.48,77.31,77.31,529
,2017-05-09 11:00,9,77.32,77.41,77.21,77.23,593
,2017-05-09 11:30,9,77.25,77.45,77.2,77.45,675
,2017-05-09 12:00,9,77.44,77.63,77.39,77.58,588
,2017-05-09 12:30,9,77.58,77.73,77.4,77.6,681
,2017-05-09 13:00,9,77.6,77.65,77.35,77.53,1443
,2017-05-09 20:00,10,77.53,77.57,77.4,77.51,198
,2017-05-09 20:30,10,77.53,77.56,77.41,77.41,39
,2017-05-09 21:00,10,77.4,77.41,77.34,77.34,23
,2017-05-09 21:30,10,77.35,77.44,77.33,77.35,29
,2017-05-09 22:00,10,77.36,77.36,77.32,77.35,12
,2017-05-09 22:30,10,77.34,77.37,77.32,77.36,56
,2017-05-09 23:00,10,77.39,77.41,77.39,77.41,17
,2017-05-09 23:30,10,77.4,77.42,77.39,77.42,6
,2017-05-10 00:00,10,77.4,77.4,77.39,77.39,16
,2017-05-10 00:30,10,77.4,77.4,77.36,77.37,20
,2017-05-10 01:00,10,77.38,77.38,77.37,77.38,84
,2017-05-10 01:30,10,77.37,77.38,77.32,77.36,69
,2017-05-10 02:00,10,77.36,77.38,77.26,77.34,114
,2017-05-10 02:30,10,77.34,77.38,77.28,77.35,48
,2017-05-10 03:00,10,77.33,77.33,77.22,77.23,45
,2017-05-10 03:30,10,77.26,77.28,77.25,77.26,19
,2017-05-10 04:00,10,77.23,77.23,77.14,77.21,224
,2017-05-10 04:30,10,77.17,77.28,77.17,77.28,33
,2017-05-10 05:00,10,77.3,77.31,77.21,77.21,68
,2017-05-10 05:30,10,77.24,77.32,77.24,77.32,25
,2017-05-10 06:00,10,77.32,77.34,77.28,77.3,12
,2017-05-10 06:30,10,77.32,77.32,77.28,77.3,18
,2017-05-10 07:00,10,77.28,77.35,77.17,77.34,143
,2017-05-10 07:30,10,77.34,77.4,77.3,77.39,193
,2017-05-10 08:00,10,77.38,77.44,77.33,77.41,264
,2017-05-10 08:30,10,77.39,77.47,77.22,77.3,770
,2017-05-10 09:00,10,77.28,77.34,77.15,77.18,694
,2017-05-10 09:30,10,77.16,77.27,76.86,76.86,2244
,2017-05-10 10:00,10,76.86,76.86,76.66,76.69,2556
,2017-05-10 10:30,10,76.71,76.93,76.6,76.88,1600
,2017-05-10 11:00,10,76.86,77.45,76.62,77.09,2849
,2017-05-10 11:30,10,77.11,77.18,77,77.09,708
,2017-05-10 12:00,10,77.07,77.12,76.6,76.66,1040
,2017-05-10 12:30,10,76.64,76.66,76.55,76.58,946
,2017-05-10 13:00,10,76.59,76.75,76.36,76.39,3616
,2017-05-10 20:00,11,76.34,76.44,76.32,76.34,203
,2017-05-10 20:30,11,76.36,76.44,76.35,76.37,80
,2017-05-10 21:00,11,76.41,76.45,76.38,76.41,52
,2017-05-10 21:30,11,76.41,76.45,76.36,76.36,73
,2017-05-10 22:00,11,76.36,76.39,76.36,76.37,20
,2017-05-10 22:30,11,76.36,76.37,76.33,76.34,82
,2017-05-10 23:00,11,76.37,76.37,76.35,76.36,25
,2017-05-10 23:30,11,76.35,76.4,76.35,76.36,22
,2017-05-11 00:00,11,76.37,76.44,76.34,76.42,83
,2017-05-11 00:30,11,76.42,76.43,76.36,76.42,31
,2017-05-11 01:00,11,76.39,76.44,76.39,76.41,81
,2017-05-11 01:30,11,76.42,76.42,76.4,76.4,108
,2017-05-11 02:00,11,76.4,76.43,76.36,76.4,178
,2017-05-11 02:30,11,76.41,76.42,76.36,76.41,35
,2017-05-11 03:00,11,76.4,76.43,76.38,76.4,46
,2017-05-11 03:30,11,76.4,76.44,76.34,76.44,85
,2017-05-11 04:00,11,76.42,76.54,76.42,76.46,203
,2017-05-11 04:30,11,76.45,76.45,76.41,76.41,16
,2017-05-11 05:00,11,76.45,76.45,76.4,76.4,30
,2017-05-11 05:30,11,76.4,76.47,76.4,76.47,101
,2017-05-11 06:00,11,76.44,76.5,76.41,76.41,88
,2017-05-11 06:30,11,76.39,76.4,76.33,76.34,84
,2017-05-11 07:00,11,76.34,76.4,76.25,76.38,884
,2017-05-11 07:30,11,76.31,76.69,76.25,76.57,892
,2017-05-11 08:00,11,76.56,76.61,76.35,76.38,473
,2017-05-11 08:30,11,76.41,76.45,76.32,76.35,414
,2017-05-11 09:00,11,76.35,76.38,76.17,76.27,1030
,2017-05-11 09:30,11,76.29,76.98,76.2,76.8,1781
,2017-05-11 10:00,11,76.8,77.96,76.69,77.77,5906
,2017-05-11 10:30,11,77.76,77.94,77.68,77.9,2076
,2017-05-11 11:00,11,77.91,78.05,77.76,77.94,2131
,2017-05-11 11:30,11,77.93,78.35,77.92,78.01,2877
,2017-05-11 12:00,11,78.01,78.8,77.92,78.76,3457
,2017-05-11 12:30,11,78.75,79.15,78.52,79.13,3595
,2017-05-11 13:00,11,79.14,79.21,78.71,79.19,3506
,2017-05-11 20:00,12,79.22,79.45,79.15,79.34,1192
,2017-05-11 20:30,12,79.37,79.4,79.3,79.37,245
,2017-05-11 21:00,12,79.37,79.45,79.35,79.36,126
,2017-05-11 21:30,12,79.37,79.55,79.37,79.49,403
,2017-05-11 22:00,12,79.5,79.73,79.42,79.73,319
,2017-05-11 22:30,12,79.73,79.73,79.6,79.66,153
,2017-05-11 23:00,12,79.67,79.72,79.65,79.65,90
,2017-05-11 23:30,12,79.68,79.72,79.68,79.69,39
,2017-05-12 00:00,12,79.68,79.74,79.67,79.71,192
,2017-05-12 00:30,12,79.72,79.74,79.6,79.6,210
,2017-05-12 01:00,12,79.71,79.74,79.65,79.74,37
,2017-05-12 01:30,12,79.71,81.7,79.65,81.25,1797
,2017-05-12 02:00,12,81.31,82.18,81.28,81.57,1572
,2017-05-12 02:30,12,81.57,81.59,81.37,81.47,281
,2017-05-12 03:00,12,81.51,81.51,80.98,80.99,517
,2017-05-12 03:30,12,80.99,81.19,80.58,80.61,495
,2017-05-12 04:00,12,80.58,80.63,80.44,80.5,279
,2017-05-12 04:30,12,80.5,80.92,80.5,80.86,161
,2017-05-12 05:00,12,80.87,81.25,80.75,81.21,415
,2017-05-12 05:30,12,81.22,81.31,81.02,81.3,207
,2017-05-12 06:00,12,81.31,81.59,81.25,81.48,581
,2017-05-12 06:30,12,81.45,81.57,81.27,81.28,288
,2017-05-12 07:00,12,81.33,81.76,81.28,81.7,1509
,2017-05-12 07:30,12,81.71,82.18,81.5,82.18,2221
,2017-05-12 08:00,12,82.18,82.18,82.18,82.18,198
,2017-05-12 08:30,12,82.18,82.18,82.18,82.18,42
,2017-05-12 09:00,12,82.18,82.18,82.18,82.18,38
,2017-05-12 09:30,12,82.18,82.18,82.18,82.18,38
,2017-05-12 10:00,12,82.18,82.18,82.18,82.18,141
,2017-05-12 10:30,12,82.18,82.18,82.18,82.18,111
,2017-05-12 11:00,12,82.18,82.18,82.18,82.18,74
,2017-05-12 11:30,12,82.18,82.18,82.18,82.18,9
,2017-05-12 12:00,12,82.18,82.18,82.18,82.18,21
,2017-05-12 12:30,12,82.18,82.18,82.18,82.18,228
,2017-05-12 13:00,12,82.18,82.18,82.18,82.18,29
,2017-05-14 20:00,15,83.03,84.36,83.03,83.68,1862
,2017-05-14 20:30,15,83.78,83.78,83.41,83.67,372
,2017-05-14 21:00,15,83.74,83.9,83.56,83.9,192
,2017-05-14 21:30,15,83.87,84.15,83.84,83.97,364
,2017-05-14 22:00,15,83.99,84.02,83.82,83.94,218
,2017-05-14 22:30,15,83.98,83.98,83.87,83.87,264
,2017-05-14 23:00,15,83.93,84.17,83.91,84.15,169
,2017-05-14 23:30,15,84.14,84.15,84.05,84.05,59
,2017-05-15 00:00,15,84.01,84.09,83.9,83.9,58
,2017-05-15 00:30,15,83.92,84.05,83.92,84.05,12
,2017-05-15 01:00,15,84.01,84.16,84.01,84.05,33
,2017-05-15 01:30,15,84.08,84.32,84.08,84.26,139
,2017-05-15 02:00,15,84.17,85.08,84.16,85,760
,2017-05-15 02:30,15,84.99,85.09,84.84,85.02,277
,2017-05-15 03:00,15,85.03,85.74,85.03,85.5,962
,2017-05-15 03:30,15,85.51,86.04,85.46,85.9,506
,2017-05-15 04:00,15,85.87,86.33,85.77,85.99,1030
,2017-05-15 04:30,15,85.99,86.32,85.56,86.02,585
,2017-05-15 05:00,15,86.09,86.09,85.48,85.59,324
,2017-05-15 05:30,15,85.59,86.15,85.59,86.13,412
,2017-05-15 06:00,15,86.08,86.15,85.83,86.1,422
,2017-05-15 06:30,15,86.1,86.85,85.87,86.63,1150
,2017-05-15 07:00,15,86.64,87.18,86.63,87.18,1092
,2017-05-15 07:30,15,87.18,87.18,87.18,87.18,53
,2017-05-15 08:00,15,87.18,87.18,87.18,87.18,194
,2017-05-15 08:30,15,87.18,87.18,86.2,86.6,6831
,2017-05-15 09:00,15,86.59,86.7,82.57,83.85,8495
,2017-05-15 09:30,15,83.88,85.79,82.52,84.68,6059
,2017-05-15 10:00,15,84.7,85.32,84.55,84.87,2213
,2017-05-15 10:30,15,84.87,84.9,84.08,84.68,1581
,2017-05-15 11:00,15,84.68,84.86,84.24,84.48,1528
,2017-05-15 11:30,15,84.46,84.84,84.3,84.52,1330
,2017-05-15 12:00,15,84.51,84.58,83.97,84.37,2194
,2017-05-15 12:30,15,84.36,85.19,84.35,84.95,1779
,2017-05-15 13:00,15,84.99,85.73,84.77,85.59,3093
,2017-05-15 20:00,16,85.14,85.18,84.46,84.7,594
,2017-05-15 20:30,16,84.65,84.77,84.57,84.6,82
,2017-05-15 21:00,16,84.55,84.65,84.55,84.64,60
,2017-05-15 21:30,16,84.62,84.64,84.48,84.54,49
,2017-05-15 22:00,16,84.54,84.63,84.48,84.6,54
,2017-05-15 22:30,16,84.55,84.62,84.55,84.61,35
,2017-05-15 23:00,16,84.62,84.67,84.62,84.67,20
,2017-05-15 23:30,16,84.68,84.7,84.66,84.7,37
,2017-05-16 00:00,16,84.69,84.9,84.69,84.84,32
,2017-05-16 00:30,16,84.71,84.79,84.65,84.7,10
,2017-05-16 01:00,16,84.68,84.81,84.68,84.74,27
,2017-05-16 01:30,16,84.74,84.74,84.67,84.72,102
,2017-05-16 02:00,16,84.72,84.74,84.72,84.74,7
,2017-05-16 02:30,16,84.69,84.69,84.3,84.44,332
,2017-05-16 03:00,16,84.44,84.45,84.18,84.24,141
,2017-05-16 03:30,16,84.23,84.42,84.12,84.15,141
,2017-05-16 04:00,16,84.11,84.22,83.79,83.99,262
,2017-05-16 04:30,16,83.93,83.99,83.69,83.81,145
,2017-05-16 05:00,16,83.9,84.13,83.83,83.95,140
,2017-05-16 05:30,16,83.95,84.57,83.93,84.53,233
,2017-05-16 06:00,16,84.53,84.57,84.3,84.52,137
,2017-05-16 06:30,16,84.54,84.59,84.32,84.42,296
,2017-05-16 07:00,16,84.41,84.44,83.52,84.18,1613
,2017-05-16 07:30,16,84.19,84.32,84,84.21,531
,2017-05-16 08:00,16,84.19,84.19,83.58,83.95,1105
,2017-05-16 08:30,16,83.98,84.22,82.96,83.2,2568
,2017-05-16 09:00,16,83.23,83.63,82.76,83.18,2929
,2017-05-16 09:30,16,83.19,83.48,82.78,83.11,1580
,2017-05-16 10:00,16,83.13,83.24,82.76,82.96,906
,2017-05-16 10:30,16,82.94,83.25,82.64,82.67,1139
,2017-05-16 11:00,16,82.7,83.09,82.39,82.91,1896
,2017-05-16 11:30,16,82.89,83.03,81.94,81.94,1676
,2017-05-16 12:00,16,81.95,82.06,81.6,81.69,2042
,2017-05-16 12:30,16,81.69,81.74,81.5,81.58,1294
,2017-05-16 13:00,16,81.58,81.75,81.32,81.42,2155
,2017-05-16 20:00,17,81.32,81.92,81.12,81.85,575
,2017-05-16 20:30,17,81.87,82.1,81.81,82.05,188
,2017-05-16 21:00,17,82.11,82.24,82,82.1,91
,2017-05-16 21:30,17,82.14,82.21,82.08,82.17,106
,2017-05-16 22:00,17,82.16,82.23,82.16,82.16,54
,2017-05-16 22:30,17,82.16,82.21,82.1,82.1,86
,2017-05-16 23:00,17,82.1,82.18,82.1,82.11,45
,2017-05-16 23:30,17,82.09,82.11,81.76,81.76,100
,2017-05-17 00:00,17,81.75,82.01,81.69,82.01,38
,2017-05-17 00:30,17,82.04,82.17,82.04,82.08,50
,2017-05-17 01:00,17,82.15,82.22,82.09,82.12,146
,2017-05-17 01:30,17,82.15,82.15,82.07,82.15,60
,2017-05-17 02:00,17,82.08,82.1,81.83,81.83,124
,2017-05-17 02:30,17,81.82,81.89,81.61,81.8,191
,2017-05-17 03:00,17,81.79,81.81,81.61,81.67,208
,2017-05-17 03:30,17,81.76,81.77,81.28,81.45,271
,2017-05-17 04:00,17,81.42,81.8,81.38,81.62,46
,2017-05-17 04:30,17,81.6,81.6,81.33,81.47,97
,2017-05-17 05:00,17,81.37,81.44,81.3,81.44,63
,2017-05-17 05:30,17,81.39,81.57,81.39,81.55,60
,2017-05-17 06:00,17,81.51,81.74,81.48,81.67,80
,2017-05-17 06:30,17,81.64,81.81,81.62,81.8,146
,2017-05-17 07:00,17,81.8,81.95,81.54,81.71,446
,2017-05-17 07:30,17,81.72,82.24,81.72,82.15,510
,2017-05-17 08:00,17,82.17,83.04,82.03,82.85,1467
,2017-05-17 08:30,17,82.81,82.91,82.15,82.32,1510
,2017-05-17 09:00,17,82.32,82.32,81.63,81.88,1496
,2017-05-17 09:30,17,81.84,82.22,81.74,81.87,968
,2017-05-17 10:00,17,81.86,82.18,81.76,82.01,684
,2017-05-17 10:30,17,82.04,82.15,81.39,81.61,783
,2017-05-17 11:00,17,81.54,81.57,81.03,81.09,1146
,2017-05-17 11:30,17,81.07,81.42,80.65,80.93,1228
,2017-05-17 12:00,17,80.97,81.09,80.15,80.35,1144
,2017-05-17 12:30,17,80.35,80.37,79.63,80.17,2037
,2017-05-17 13:00,17,80.17,80.36,79.85,80.3,1571
,2017-05-17 20:00,18,80.36,80.59,79.99,80.01,141
,2017-05-17 20:30,18,80,80.16,80,80.16,30
,2017-05-17 21:00,18,80.06,80.27,80.06,80.27,25
,2017-05-17 21:30,18,80.2,80.34,80.2,80.25,30
,2017-05-17 22:00,18,80.3,80.42,80.3,80.42,10
,2017-05-17 22:30,18,80.39,80.53,80.33,80.37,63
,2017-05-17 23:00,18,80.33,80.33,80.28,80.3,6
,2017-05-17 23:30,18,80.28,80.45,80.25,80.45,37
,2017-05-18 00:00,18,80.48,80.51,80.45,80.48,13
,2017-05-18 00:30,18,80.5,80.53,80.45,80.53,15
,2017-05-18 01:00,18,80.52,80.63,80.52,80.55,31
,2017-05-18 01:30,18,80.53,80.53,80.28,80.28,29
,2017-05-18 02:00,18,80.28,80.4,80.26,80.27,30
,2017-05-18 02:30,18,80.27,80.3,80.19,80.23,57
,2017-05-18 03:00,18,80.22,80.29,80.1,80.19,145
,2017-05-18 03:30,18,80.19,80.25,80,80.15,84
,2017-05-18 04:00,18,80.15,80.26,80.15,80.21,66
,2017-05-18 04:30,18,80.22,80.23,80.2,80.2,11
,2017-05-18 05:00,18,80.11,80.14,80,80.06,101
,2017-05-18 05:30,18,80.1,80.1,79.84,79.89,174
,2017-05-18 06:00,18,79.94,80.09,79.89,79.92,181
,2017-05-18 06:30,18,79.9,80.26,79.9,80.05,159
,2017-05-18 07:00,18,80.07,80.07,79.36,79.56,1280
,2017-05-18 07:30,18,79.56,80.05,79.37,79.83,996
,2017-05-18 08:00,18,79.83,80.15,79.65,80.13,599
,2017-05-18 08:30,18,80.13,80.13,79.78,79.9,1004
,2017-05-18 09:00,18,79.92,80,79.4,79.8,1207
,2017-05-18 09:30,18,79.8,80.08,79.47,80.08,1190
,2017-05-18 10:00,18,80.04,80.07,79.45,79.72,1019
,2017-05-18 10:30,18,79.74,79.74,79.5,79.56,401
,2017-05-18 11:00,18,79.57,79.65,79.52,79.62,382
,2017-05-18 11:30,18,79.63,79.63,79.15,79.24,762
,2017-05-18 12:00,18,79.26,79.26,78.84,78.98,1341
,2017-05-18 12:30,18,78.97,79.54,78.97,79.38,508
,2017-05-18 13:00,18,79.35,79.39,79.1,79.26,785
,2017-05-18 20:00,19,79.4,79.4,79.25,79.34,49
,2017-05-18 20:30,19,79.34,79.48,79.34,79.48,58
,2017-05-18 21:00,19,79.5,79.5,79.39,79.4,14
,2017-05-18 21:30,19,79.36,79.37,79.35,79.35,42
,2017-05-18 22:00,19,79.38,79.45,79.38,79.43,72
,2017-05-18 22:30,19,79.43,79.44,79.42,79.42,6
,2017-05-18 23:00,19,79.42,79.42,79.41,79.41,3
,2017-05-18 23:30,19,79.4,79.4,79.4,79.4,5
,2017-05-19 00:00,19,79.4,79.41,79.3,79.41,30
,2017-05-19 00:30,19,79.31,79.32,79.3,79.3,3
,2017-05-19 01:00,19,79.32,79.36,79.32,79.36,23
,2017-05-19 01:30,19,79.32,79.32,79.07,79.11,47
,2017-05-19 02:00,19,79.08,79.11,79.08,79.1,74
,2017-05-19 02:30,19,79.11,79.16,79.01,79.16,227
,2017-05-19 03:00,19,79.18,79.2,79.16,79.16,31
,2017-05-19 03:30,19,79.11,79.21,79.05,79.21,41
,2017-05-19 04:00,19,79.22,79.32,79.2,79.29,271
,2017-05-19 04:30,19,79.23,79.31,79.23,79.29,96
,2017-05-19 05:00,19,79.29,79.29,79.19,79.19,31
,2017-05-19 05:30,19,79.2,79.2,79.16,79.17,24
,2017-05-19 06:00,19,79.18,79.28,79.16,79.23,99
,2017-05-19 06:30,19,79.22,79.27,79.22,79.26,43
,2017-05-19 07:00,19,79.26,79.32,78.78,78.83,792
,2017-05-19 07:30,19,78.81,78.89,78.56,78.6,1531
,2017-05-19 08:00,19,78.62,78.84,78.42,78.52,1880
,2017-05-19 08:30,19,78.54,78.7,78.5,78.51,1059
,2017-05-19 09:00,19,78.52,79.1,78.5,79.01,1239
,2017-05-19 09:30,19,79.01,79.13,78.48,78.62,1258
,2017-05-19 10:00,19,78.62,78.77,78.5,78.61,891
,2017-05-19 10:30,19,78.61,78.68,78.46,78.64,945
,2017-05-19 11:00,19,78.62,78.66,78.55,78.59,443
,2017-05-19 11:30,19,78.6,78.64,78.45,78.51,517
,2017-05-19 12:00,19,78.51,78.78,78.51,78.75,475
,2017-05-19 12:30,19,78.78,79.1,78.76,79.1,772
,2017-05-19 13:00,19,79.09,79.5,79.04,79.5,1968
,2017-05-21 20:00,22,79.5,79.5,78.75,78.75,261
,2017-05-21 20:30,22,78.81,78.89,78.79,78.85,36
,2017-05-21 21:00,22,78.87,79.02,78.87,78.95,43
,2017-05-21 21:30,22,78.95,78.95,78.79,78.81,96
,2017-05-21 22:00,22,78.99,79,78.99,79,2
,2017-05-21 22:30,22,78.99,79.02,78.99,79.02,24
,2017-05-21 23:00,22,79,79.04,79,79.04,5
,2017-05-21 23:30,22,79.05,79.05,78.96,78.96,13
,2017-05-22 00:00,22,79.03,79.03,79.03,79.03,3
,2017-05-22 00:30,22,78.97,79.03,78.95,78.95,12
,2017-05-22 01:00,22,78.95,78.95,78.95,78.95,3
,2017-05-22 01:30,22,78.9,78.91,78.75,78.79,86
,2017-05-22 02:00,22,78.84,78.94,78.84,78.92,21
,2017-05-22 02:30,22,78.92,78.92,78.83,78.89,22
,2017-05-22 03:00,22,78.85,79.08,78.85,79.08,74
,2017-05-22 03:30,22,79.1,79.15,79.05,79.09,54
,2017-05-22 04:00,22,79.13,79.2,79.13,79.17,42
,2017-05-22 04:30,22,79.17,79.19,79.08,79.14,40
,2017-05-22 05:00,22,79.16,79.2,79.1,79.14,17
,2017-05-22 05:30,22,79.1,79.1,79.04,79.06,24
,2017-05-22 06:00,22,79.07,79.2,79.04,79.12,37
,2017-05-22 06:30,22,79.11,79.12,79.04,79.1,34
,2017-05-22 07:00,22,79.09,79.26,78.81,79.07,515
,2017-05-22 07:30,22,78.96,79.04,78.85,78.87,245
,2017-05-22 08:00,22,78.89,79,78.81,78.84,370
,2017-05-22 08:30,22,78.86,78.91,78.65,78.8,741
,2017-05-22 09:00,22,78.79,78.85,78.65,78.71,547
,2017-05-22 09:30,22,78.75,78.75,78.3,78.34,1687
,2017-05-22 10:00,22,78.34,78.53,78.3,78.41,589
,2017-05-22 10:30,22,78.41,78.5,78.35,78.45,708
,2017-05-22 11:00,22,78.41,78.65,78.41,78.52,353
,2017-05-22 11:30,22,78.53,78.57,78.46,78.52,325
,2017-05-22 12:00,22,78.53,78.93,78.51,78.76,694
,2017-05-22 12:30,22,78.72,78.9,78.67,78.73,518
,2017-05-22 13:00,22,78.71,78.72,78.3,78.45,1520
,2017-05-22 20:00,23,78.4,78.43,78.16,78.22,301
,2017-05-22 20:30,23,78.2,78.24,78.19,78.2,43
,2017-05-22 21:00,23,78.2,78.22,78.19,78.19,14
,2017-05-22 21:30,23,78.16,78.22,78.15,78.22,46
,2017-05-22 22:00,23,78.21,78.24,78.19,78.23,25
,2017-05-22 22:30,23,78.22,78.22,78.17,78.17,7
,2017-05-22 23:00,23,78.16,78.2,78.15,78.15,29
,2017-05-22 23:30,23,78.16,78.19,78.16,78.16,21
,2017-05-23 00:00,23,78.17,78.17,78.15,78.17,10
,2017-05-23 00:30,23,78.15,78.19,78.14,78.19,31
,2017-05-23 01:00,23,78.19,78.19,78.14,78.14,26
,2017-05-23 01:30,23,78.17,78.19,78.1,78.11,150
,2017-05-23 02:00,23,78.1,78.11,78.04,78.06,189
,2017-05-23 02:30,23,78.06,78.25,78.06,78.24,126
,2017-05-23 03:00,23,78.24,78.25,78.16,78.17,41
,2017-05-23 03:30,23,78.17,78.18,78.16,78.17,51
,2017-05-23 04:00,23,78.16,78.23,78.15,78.2,51
,2017-05-23 04:30,23,78.22,78.23,78.13,78.14,74
,2017-05-23 05:00,23,78.13,78.15,78.1,78.1,35
,2017-05-23 05:30,23,78.12,78.13,78.1,78.12,28
,2017-05-23 06:00,23,78.12,78.15,78.06,78.06,113
,2017-05-23 06:30,23,78.06,78.11,78.06,78.08,43
,2017-05-23 07:00,23,78.09,78.09,77.65,77.7,1538
,2017-05-23 07:30,23,77.69,77.73,77.51,77.64,931
,2017-05-23 08:00,23,77.63,77.74,77.55,77.57,755
,2017-05-23 08:30,23,77.57,77.9,77.55,77.89,648
,2017-05-23 09:00,23,77.89,78.03,77.61,77.85,878
,2017-05-23 09:30,23,77.81,78.07,77.71,77.94,1086
,2017-05-23 10:00,23,77.95,78.05,77.68,77.89,1543
,2017-05-23 10:30,23,77.92,78,77.71,77.77,680
,2017-05-23 11:00,23,77.75,77.79,77.56,77.56,614
,2017-05-23 11:30,23,77.56,77.71,77.44,77.7,1522
,2017-05-23 12:00,23,77.72,77.73,77.27,77.33,1548
,2017-05-23 12:30,23,77.33,77.35,77.1,77.32,1904
,2017-05-23 13:00,23,77.31,77.61,77.14,77.16,1538
,2017-05-23 20:00,24,77.36,77.36,77.1,77.16,309
,2017-05-23 20:30,24,77.11,77.15,77.1,77.11,57
,2017-05-23 21:00,24,77.1,77.14,77.1,77.12,31
,2017-05-23 21:30,24,77.11,77.28,77.1,77.17,75
,2017-05-23 22:00,24,77.2,77.2,77.15,77.15,28
,2017-05-23 22:30,24,77.15,77.19,77.15,77.17,27
,2017-05-23 23:00,24,77.15,77.27,77.15,77.26,62
,2017-05-23 23:30,24,77.27,77.28,77.19,77.26,44
,2017-05-24 00:00,24,77.31,77.43,77.27,77.43,41
,2017-05-24 00:30,24,77.42,77.56,77.4,77.54,42
,2017-05-24 01:00,24,77.54,77.7,77.52,77.68,98
,2017-05-24 01:30,24,77.68,77.79,77.68,77.79,119
,2017-05-24 02:00,24,77.75,77.95,77.72,77.81,176
,2017-05-24 02:30,24,77.81,78.28,77.81,78.16,280
,2017-05-24 03:00,24,78.17,78.72,78.17,78.58,377
,2017-05-24 03:30,24,78.55,78.63,78.43,78.43,115
,2017-05-24 04:00,24,78.42,78.53,78.35,78.38,133
,2017-05-24 04:30,24,78.38,78.55,78.15,78.55,166
,2017-05-24 05:00,24,78.46,78.55,78.43,78.47,73
,2017-05-24 05:30,24,78.47,78.49,78.22,78.33,144
,2017-05-24 06:00,24,78.36,78.36,78.21,78.22,74
,2017-05-24 06:30,24,78.22,78.32,78.11,78.13,94
,2017-05-24 07:00,24,78.12,78.33,77.93,77.98,363
,2017-05-24 07:30,24,78.01,78.35,78.01,78.2,472
,2017-05-24 08:00,24,78.22,78.5,78.12,78.15,603
,2017-05-24 08:30,24,78.13,78.13,77.94,78.01,637
,2017-05-24 09:00,24,78,78.19,77.75,78.06,1365
,2017-05-24 09:30,24,78.07,78.07,77.61,77.65,863
,2017-05-24 10:00,24,77.64,77.64,77.32,77.6,982
,2017-05-24 10:30,24,77.58,77.58,77.3,77.36,525
,2017-05-24 11:00,24,77.37,77.5,77.34,77.46,461
,2017-05-24 11:30,24,77.42,77.49,77.31,77.39,520
,2017-05-24 12:00,24,77.37,77.65,77.37,77.4,402
,2017-05-24 12:30,24,77.42,77.61,77.34,77.56,417
,2017-05-24 13:00,24,77.58,77.73,77.42,77.44,1396
,2017-05-24 20:00,25,77.51,77.51,77.3,77.36,215
,2017-05-24 20:30,25,77.37,77.39,77.3,77.31,75
,2017-05-24 21:00,25,77.32,77.36,77.31,77.32,45
,2017-05-24 21:30,25,77.34,77.35,77.33,77.34,10
,2017-05-24 22:00,25,77.34,77.35,77.32,77.32,34
,2017-05-24 22:30,25,77.32,77.34,77.32,77.33,16
,2017-05-24 23:00,25,77.31,77.31,77.3,77.3,13
,2017-05-24 23:30,25,77.3,77.3,77.25,77.3,64
,2017-05-25 00:00,25,77.27,77.32,77.26,77.3,22
,2017-05-25 00:30,25,77.3,77.34,77.3,77.34,3
,2017-05-25 01:00,25,77.36,77.52,77.36,77.49,86
,2017-05-25 01:30,25,77.5,77.54,77.44,77.45,72
,2017-05-25 02:00,25,77.4,77.4,77.35,77.37,23
,2017-05-25 02:30,25,77.37,77.49,77.37,77.41,67
,2017-05-25 03:00,25,77.4,77.42,77.26,77.35,89
,2017-05-25 03:30,25,77.32,77.39,77.27,77.34,72
,2017-05-25 04:00,25,77.35,77.47,77.35,77.46,105
,2017-05-25 04:30,25,77.45,77.54,77.41,77.44,54
,2017-05-25 05:00,25,77.45,77.67,77.45,77.63,101
,2017-05-25 05:30,25,77.63,77.63,77.4,77.46,53
,2017-05-25 06:00,25,77.5,77.55,77.48,77.51,10
,2017-05-25 06:30,25,77.53,77.66,77.53,77.61,49
,2017-05-25 07:00,25,77.62,77.67,77.26,77.35,387
,2017-05-25 07:30,25,77.34,78.14,77.15,77.69,2231
,2017-05-25 08:00,25,77.65,77.71,77.5,77.62,379
,2017-05-25 08:30,25,77.61,77.61,77.22,77.3,732
,2017-05-25 09:00,25,77.3,77.42,77.24,77.26,434
,2017-05-25 09:30,25,77.26,77.42,77.16,77.28,853
,2017-05-25 10:00,25,77.27,77.36,77.23,77.28,617
,2017-05-25 10:30,25,77.24,77.27,77.1,77.16,883
,2017-05-25 11:00,25,77.16,77.3,77.1,77.23,648
,2017-05-25 11:30,25,77.22,77.27,77.17,77.21,432
,2017-05-25 12:00,25,77.2,77.71,77.19,77.55,1156
,2017-05-25 12:30,25,77.57,77.6,77.22,77.25,660
,2017-05-25 13:00,25,77.25,77.26,77.14,77.17,894
,2017-05-25 20:00,26,77.27,77.38,77.23,77.32,71
,2017-05-25 20:30,26,77.32,77.39,77.31,77.34,48
,2017-05-25 21:00,26,77.33,77.37,77.33,77.35,31
,2017-05-25 21:30,26,77.35,77.45,77.31,77.44,81
,2017-05-25 22:00,26,77.44,77.47,77.4,77.4,42
,2017-05-25 22:30,26,77.4,77.43,77.37,77.37,42
,2017-05-25 23:00,26,77.33,77.37,77.26,77.37,57
,2017-05-25 23:30,26,77.36,77.36,77.27,77.28,25
,2017-05-26 00:00,26,77.26,77.32,77.22,77.26,63
,2017-05-26 00:30,26,77.28,77.28,77.21,77.26,20
,2017-05-26 01:00,26,77.24,77.33,77.21,77.32,31
,2017-05-26 01:30,26,77.25,77.27,77.25,77.26,43
,2017-05-26 02:00,26,77.26,77.34,77.16,77.18,114
,2017-05-26 02:30,26,77.17,77.32,77.16,77.26,105
,2017-05-26 03:00,26,77.29,77.35,77.25,77.28,33
,2017-05-26 03:30,26,77.28,77.36,77.25,77.36,55
,2017-05-26 04:00,26,77.3,77.41,77.3,77.37,27
,2017-05-26 04:30,26,77.37,77.55,77.34,77.48,121
,2017-05-26 05:00,26,77.44,77.44,77.28,77.28,18
,2017-05-26 05:30,26,77.38,77.42,77.38,77.39,7
,2017-05-26 06:00,26,77.39,77.46,77.36,77.36,52
,2017-05-26 06:30,26,77.36,77.36,77.32,77.35,16
,2017-05-26 07:00,26,77.3,77.35,77.22,77.23,141
,2017-05-26 07:30,26,77.23,77.32,77.21,77.3,183
,2017-05-26 08:00,26,77.3,77.6,77.25,77.41,458
,2017-05-26 08:30,26,77.43,77.5,77.33,77.49,425
,2017-05-26 09:00,26,77.49,77.55,77.3,77.32,663
,2017-05-26 09:30,26,77.31,77.4,77.3,77.34,763
,2017-05-26 10:00,26,77.33,77.37,77.17,77.17,750
,2017-05-26 10:30,26,77.17,77.22,77.12,77.14,484
,2017-05-26 11:00,26,77.13,77.2,77.12,77.17,389
,2017-05-26 11:30,26,77.17,77.18,77.01,77.02,1386
,2017-05-26 12:00,26,77.02,77.16,77.01,77.02,383
,2017-05-26 12:30,26,77.02,77.12,77.01,77.03,480
,2017-05-26 13:00,26,77.05,77.19,77.03,77.15,1135
,2017-05-29 20:00,30,77.1,77.35,77.09,77.32,186
,2017-05-29 20:30,30,77.25,77.3,77.25,77.25,13
,2017-05-29 21:00,30,77.27,77.3,77.22,77.22,31
,2017-05-29 21:30,30,77.22,77.28,77.16,77.26,18
,2017-05-29 22:00,30,77.18,77.25,77.16,77.25,8
,2017-05-29 22:30,30,77.21,77.25,77.2,77.25,13
,2017-05-29 23:00,30,77.26,77.28,77.25,77.25,11
,2017-05-29 23:30,30,77.28,77.28,77.25,77.25,3
,2017-05-30 00:00,30,77.29,77.32,77.29,77.32,3
,2017-05-30 00:30,30,77.3,77.31,77.23,77.31,8
,2017-05-30 01:00,30,77.3,77.3,77.23,77.28,18
,2017-05-30 01:30,30,77.3,77.34,77.28,77.33,23
,2017-05-30 02:00,30,77.32,77.32,77.2,77.25,61
,2017-05-30 02:30,30,77.26,77.34,77.25,77.25,71
,2017-05-30 03:00,30,77.25,77.29,77.23,77.25,46
,2017-05-30 03:30,30,77.24,77.29,77.23,77.26,56
,2017-05-30 04:00,30,77.26,77.34,77.25,77.3,46
,2017-05-30 04:30,30,77.28,77.37,77.28,77.37,31
,2017-05-30 05:00,30,77.37,77.39,77.34,77.34,37
,2017-05-30 05:30,30,77.35,77.42,77.31,77.42,77
,2017-05-30 06:00,30,77.41,77.44,77.35,77.39,59
,2017-05-30 06:30,30,77.38,77.4,77.35,77.36,67
,2017-05-30 07:00,30,77.36,77.38,77.2,77.2,235
,2017-05-30 07:30,30,77.21,77.26,77.17,77.21,372
,2017-05-30 08:00,30,77.21,77.27,77.18,77.22,287
,2017-05-30 08:30,30,77.22,77.29,77.17,77.25,664
,2017-05-30 09:00,30,77.26,77.67,77.18,77.65,1300
,2017-05-30 09:30,30,77.66,77.66,77.28,77.45,876
,2017-05-30 10:00,30,77.45,77.48,77.3,77.39,550
,2017-05-30 10:30,30,77.36,77.39,77.15,77.16,673
,2017-05-30 11:00,30,77.17,77.18,77.09,77.11,508
,2017-05-30 11:30,30,77.11,77.14,76.9,77.04,1356
,2017-05-30 12:00,30,77.01,77.11,76.98,77.06,338
,2017-05-30 12:30,30,77.06,77.27,77.02,77.15,463
,2017-05-30 13:00,30,77.15,77.43,77.12,77.32,1067
,2017-05-30 20:00,31,77.09,77.35,77.09,77.25,149
,2017-05-30 20:30,31,77.27,77.29,77.26,77.26,4
,2017-05-30 21:00,31,77.25,77.25,77.2,77.25,11
,2017-05-30 21:30,31,77.26,77.26,77.25,77.26,14
,2017-05-30 22:00,31,77.25,77.25,77.24,77.24,41
,2017-05-30 23:00,31,77.17,77.21,77.17,77.21,10
,2017-05-30 23:30,31,77.2,77.26,77.2,77.26,16
,2017-05-31 00:00,31,77.21,77.24,77.21,77.24,2
,2017-05-31 00:30,31,77.26,77.27,77.23,77.23,13
,2017-05-31 01:00,31,77.22,77.25,77.19,77.25,17
,2017-05-31 01:30,31,77.24,77.27,77.22,77.22,33
,2017-05-31 02:00,31,77.25,77.26,77.18,77.18,25
,2017-05-31 02:30,31,77.2,77.3,77.16,77.24,99
,2017-05-31 03:00,31,77.23,77.23,77.15,77.23,57
,2017-05-31 03:30,31,77.2,77.2,77.15,77.16,14
,2017-05-31 04:00,31,77.18,77.18,77.15,77.16,98
,2017-05-31 04:30,31,77.17,77.2,77.17,77.2,48
,2017-05-31 05:00,31,77.2,77.22,77.2,77.21,10
,2017-05-31 05:30,31,77.21,77.21,77.19,77.21,39
,2017-05-31 06:00,31,77.21,77.22,77.13,77.19,197
,2017-05-31 06:30,31,77.19,77.19,77.05,77.17,179
,2017-05-31 07:00,31,77.18,77.2,76.92,76.98,379
,2017-05-31 07:30,31,76.99,77.07,76.97,77,156
,2017-05-31 08:00,31,77.01,77.04,76.95,76.95,157
,2017-05-31 08:30,31,76.98,77.01,76.85,76.89,713
,2017-05-31 09:00,31,76.88,76.93,76.85,76.86,502
,2017-05-31 09:30,31,76.87,77.13,76.85,76.9,868
,2017-05-31 10:00,31,76.91,76.96,76.8,76.89,864
,2017-05-31 10:30,31,76.89,76.91,76.8,76.8,513
,2017-05-31 11:00,31,76.8,76.81,76.75,76.78,690
,2017-05-31 11:30,31,76.77,76.92,76.76,76.8,588
,2017-05-31 12:00,31,76.78,76.79,76.71,76.74,567
,2017-05-31 12:30,31,76.74,76.8,76.71,76.74,537
,2017-05-31 13:00,31,76.74,77.04,76.73,76.96,1210
,2017-05-31 20:00,1,76.96,76.96,76.84,76.85,170
,2017-05-31 20:30,1,76.82,76.86,76.81,76.85,17
,2017-05-31 21:00,1,76.85,76.86,76.85,76.85,11
,2017-05-31 21:30,1,76.88,76.88,76.83,76.83,4
,2017-05-31 22:00,1,76.82,76.85,76.81,76.85,7
,2017-05-31 22:30,1,76.85,76.85,76.85,76.85,2
,2017-05-31 23:00,1,76.85,76.85,76.85,76.85,9
,2017-05-31 23:30,1,76.87,76.89,76.86,76.89,3
,2017-06-01 00:00,1,76.89,76.9,76.87,76.87,3
,2017-06-01 01:00,1,76.86,76.98,76.85,76.87,30
,2017-06-01 01:30,1,76.87,76.97,76.86,76.97,19
,2017-06-01 02:00,1,76.95,77.05,76.95,77.03,30
,2017-06-01 02:30,1,77.05,77.24,77.04,77.24,94
,2017-06-01 03:00,1,77.23,77.44,77.23,77.4,209
,2017-06-01 03:30,1,77.38,77.5,77.37,77.43,144
,2017-06-01 04:00,1,77.43,77.44,77.12,77.19,123
,2017-06-01 04:30,1,77.15,77.2,77.15,77.17,45
,2017-06-01 05:00,1,77.18,77.25,77.18,77.25,67
,2017-06-01 05:30,1,77.16,77.25,77.16,77.21,18
,2017-06-01 06:00,1,77.2,77.25,77.13,77.17,59
,2017-06-01 06:30,1,77.18,77.2,76.96,76.97,179
,2017-06-01 07:00,1,77,77.06,76.84,76.93,345
,2017-06-01 07:30,1,76.92,77.01,76.81,77,223
,2017-06-01 08:00,1,76.98,77.2,76.94,77.11,329
,2017-06-01 08:30,1,77.13,77.45,77.09,77.15,670
,2017-06-01 09:00,1,77.15,77.18,77.03,77.13,455
,2017-06-01 09:30,1,77.11,77.11,77,77.03,688
,2017-06-01 10:00,1,77.03,77.15,77,77.15,629
,2017-06-01 10:30,1,77.13,77.16,77.03,77.05,254
,2017-06-01 11:00,1,77.03,77.27,77.03,77.1,429
,2017-06-01 11:30,1,77.12,77.26,77.06,77.16,315
,2017-06-01 12:00,1,77.14,77.18,77.13,77.15,132
,2017-06-01 12:30,1,77.15,77.81,77.14,77.57,2176
,2017-06-01 13:00,1,77.57,77.7,77.49,77.57,1092
,2017-06-01 20:00,2,77.72,77.72,77.56,77.71,70
,2017-06-01 20:30,2,77.72,77.77,77.72,77.77,4
,2017-06-01 21:00,2,77.75,77.77,77.75,77.77,3
,2017-06-01 21:30,2,77.77,77.77,77.71,77.76,14
,2017-06-01 22:00,2,77.68,77.74,77.67,77.74,5
,2017-06-01 22:30,2,77.74,77.74,77.69,77.74,8
,2017-06-01 23:00,2,77.74,77.74,77.7,77.7,10
,2017-06-01 23:30,2,77.69,77.69,77.68,77.69,12
,2017-06-02 00:00,2,77.66,77.7,77.66,77.68,7
,2017-06-02 00:30,2,77.68,77.72,77.66,77.66,15
,2017-06-02 01:00,2,77.64,77.64,77.54,77.54,44
,2017-06-02 01:30,2,77.52,77.56,77.5,77.53,55
,2017-06-02 02:00,2,77.51,77.55,77.41,77.43,102
,2017-06-02 02:30,2,77.45,77.48,77.42,77.45,36
,2017-06-02 03:00,2,77.46,77.5,77.41,77.45,63
,2017-06-02 03:30,2,77.44,77.53,77.43,77.46,67
,2017-06-02 04:00,2,77.43,77.49,77.41,77.45,37
,2017-06-02 04:30,2,77.46,77.47,77.44,77.47,10
,2017-06-02 05:00,2,77.45,77.46,77.41,77.44,13
,2017-06-02 05:30,2,77.45,77.5,77.45,77.47,53
,2017-06-02 06:00,2,77.48,77.51,77.44,77.46,31
,2017-06-02 06:30,2,77.45,77.49,77.3,77.37,220
,2017-06-02 07:00,2,77.4,77.53,77.33,77.45,255
,2017-06-02 07:30,2,77.45,77.53,77.13,77.22,470
,2017-06-02 08:00,2,77.21,77.36,77.03,77.12,557
,2017-06-02 08:30,2,77.12,77.12,76.94,77.03,765
,2017-06-02 09:00,2,77.03,77.21,77,77.03,463
,2017-06-02 09:30,2,77.01,77.07,76.95,76.99,672
,2017-06-02 10:00,2,77.01,77.03,76.9,76.91,617
,2017-06-02 10:30,2,76.93,76.93,76.65,76.71,1712
,2017-06-02 11:00,2,76.72,76.74,76.61,76.64,762
,2017-06-02 11:30,2,76.64,76.7,76.61,76.65,341
,2017-06-02 12:00,2,76.65,76.69,76.61,76.62,433
,2017-06-02 12:30,2,76.61,76.66,76.57,76.63,636
,2017-06-02 13:00,2,76.63,76.84,76.63,76.66,1322
,2017-06-04 20:00,5,76.75,77.03,76.69,76.83,252
,2017-06-04 20:30,5,76.77,76.77,76.67,76.67,17
,2017-06-04 21:00,5,76.65,76.67,76.6,76.6,43
,2017-06-04 21:30,5,76.62,76.64,76.55,76.63,220
,2017-06-04 22:00,5,76.6,76.7,76.6,76.7,7
,2017-06-04 22:30,5,76.69,76.73,76.69,76.73,5
,2017-06-04 23:00,5,76.71,76.71,76.57,76.57,16
,2017-06-04 23:30,5,76.56,76.62,76.55,76.62,7
,2017-06-05 00:00,5,76.62,76.62,76.62,76.62,7
,2017-06-05 00:30,5,76.64,76.64,76.55,76.59,10
,2017-06-05 01:00,5,76.59,76.59,76.55,76.59,39
,2017-06-05 01:30,5,76.59,76.64,76.55,76.55,52
,2017-06-05 02:00,5,76.6,76.69,76.55,76.57,109
,2017-06-05 02:30,5,76.57,76.66,76.57,76.57,43
,2017-06-05 03:00,5,76.57,76.62,76.57,76.6,12
,2017-06-05 03:30,5,76.57,76.66,76.57,76.62,31
,2017-06-05 04:00,5,76.62,76.67,76.6,76.67,12
,2017-06-05 04:30,5,76.6,76.65,76.6,76.64,8
,2017-06-05 05:00,5,76.63,76.68,76.56,76.6,97
,2017-06-05 05:30,5,76.59,76.6,76.56,76.56,11
,2017-06-05 06:00,5,76.6,76.63,76.59,76.63,24
,2017-06-05 06:30,5,76.62,76.65,76.55,76.59,158
,2017-06-05 07:00,5,76.59,76.68,76.55,76.67,231
,2017-06-05 07:30,5,76.66,76.68,76.6,76.6,194
,2017-06-05 08:00,5,76.6,76.72,76.55,76.66,422
,2017-06-05 08:30,5,76.66,76.74,76.55,76.6,604
,2017-06-05 09:00,5,76.6,76.6,76.42,76.43,1640
,2017-06-05 09:30,5,76.44,76.49,76.41,76.44,940
,2017-06-05 10:00,5,76.45,76.53,76.41,76.47,461
,2017-06-05 10:30,5,76.46,76.54,76.45,76.47,255
,2017-06-05 11:00,5,76.45,76.51,76.45,76.47,421
,2017-06-05 11:30,5,76.46,76.46,76.35,76.45,737
,2017-06-05 12:00,5,76.45,76.52,76.35,76.37,291
,2017-06-05 12:30,5,76.37,76.45,76.35,76.38,417
,2017-06-05 13:00,5,76.38,76.41,76.28,76.37,1590
,2017-06-05 20:00,6,76.31,76.39,76.3,76.38,117
,2017-06-05 20:30,6,76.38,76.38,76.35,76.35,14
,2017-06-05 21:00,6,76.35,76.35,76.35,76.35,1
,2017-06-05 21:30,6,76.38,76.4,76.35,76.36,29
,2017-06-05 22:00,6,76.35,76.35,76.35,76.35,2
,2017-06-05 22:30,6,76.36,76.37,76.36,76.37,2
,2017-06-05 23:00,6,76.37,76.37,76.37,76.37,1
,2017-06-05 23:30,6,76.36,76.37,76.36,76.37,10
,2017-06-06 00:00,6,76.35,76.37,76.34,76.37,16
,2017-06-06 00:30,6,76.38,76.38,76.38,76.38,1
,2017-06-06 01:00,6,76.37,76.4,76.37,76.37,18
,2017-06-06 01:30,6,76.39,76.44,76.39,76.4,36
,2017-06-06 02:00,6,76.43,76.58,76.43,76.53,83
,2017-06-06 02:30,6,76.53,76.57,76.49,76.57,41
,2017-06-06 03:00,6,76.57,76.63,76.57,76.59,58
,2017-06-06 03:30,6,76.58,76.6,76.54,76.56,23
,2017-06-06 04:00,6,76.57,76.61,76.56,76.61,26
,2017-06-06 04:30,6,76.64,76.66,76.6,76.61,31
,2017-06-06 05:00,6,76.6,76.6,76.54,76.56,45
,2017-06-06 05:30,6,76.54,76.66,76.54,76.63,36
,2017-06-06 06:00,6,76.63,76.63,76.55,76.55,31
,2017-06-06 06:30,6,76.57,76.59,76.36,76.41,185
,2017-06-06 07:00,6,76.41,76.42,76.27,76.28,543
,2017-06-06 07:30,6,76.29,76.33,76.26,76.33,318
,2017-06-06 08:00,6,76.32,76.36,76.25,76.27,333
,2017-06-06 08:30,6,76.26,76.33,76.25,76.27,567
,2017-06-06 09:00,6,76.27,76.29,76.13,76.13,1251
,2017-06-06 09:30,6,76.13,76.16,76.05,76.07,1464
,2017-06-06 10:00,6,76.07,76.08,76.01,76.04,1028
,2017-06-06 10:30,6,76.03,76.05,76,76.01,1020
,2017-06-06 11:00,6,76.01,76.09,76,76.03,530
,2017-06-06 11:30,6,76.04,76.05,76.01,76.03,335
,2017-06-06 12:00,6,76.04,76.08,76.02,76.06,402
,2017-06-06 12:30,6,76.05,76.07,76,76.06,518
,2017-06-06 13:00,6,76.07,76.11,75.91,76.06,1220
,2017-06-06 20:00,7,76.06,76.1,75.97,75.97,137
,2017-06-06 20:30,7,76,76.03,76,76,21
,2017-06-06 21:00,7,76.02,76.06,76.02,76.03,37
,2017-06-06 21:30,7,76.03,76.2,76.01,76.12,105
,2017-06-06 22:00,7,76.13,76.17,76.13,76.17,7
,2017-06-06 22:30,7,76.15,76.21,76.15,76.21,12
,2017-06-06 23:00,7,76.2,76.2,76.2,76.2,6
,2017-06-06 23:30,7,76.2,76.2,76.2,76.2,4
,2017-06-07 00:00,7,76.15,76.15,76.07,76.08,48
,2017-06-07 00:30,7,76.15,76.17,76.15,76.17,15
,2017-06-07 01:00,7,76.17,76.17,76.17,76.17,6
,2017-06-07 01:30,7,76.17,76.18,76.17,76.18,30
,2017-06-07 02:00,7,76.17,76.18,76.14,76.15,52
,2017-06-07 02:30,7,76.16,76.17,76.15,76.17,27
,2017-06-07 03:00,7,76.15,76.16,76.15,76.15,29
,2017-06-07 03:30,7,76.15,76.21,76.15,76.19,60
,2017-06-07 04:00,7,76.19,76.22,76.12,76.12,107
,2017-06-07 04:30,7,76.12,76.17,76.09,76.09,55
,2017-06-07 05:00,7,76.09,76.13,76.05,76.05,47
,2017-06-07 05:30,7,76.04,76.07,76.03,76.06,14
,2017-06-07 06:00,7,76.04,76.07,76.01,76.01,65
,2017-06-07 06:30,7,76.03,76.08,75.97,75.99,265
,2017-06-07 07:00,7,76.01,76.03,75.95,75.98,182
,2017-06-07 07:30,7,75.97,75.98,75.95,75.98,139
,2017-06-07 08:00,7,75.97,76.03,75.97,76.03,82
,2017-06-07 08:30,7,76.01,76.07,75.97,75.99,312
,2017-06-07 09:00,7,75.96,75.99,75.91,75.91,329
,2017-06-07 09:30,7,75.9,75.96,75.85,75.88,544
,2017-06-07 10:00,7,75.87,75.88,75.8,75.83,322
,2017-06-07 10:30,7,75.85,75.9,75.81,75.83,320
,2017-06-07 11:00,7,75.83,75.85,75.76,75.77,574
,2017-06-07 11:30,7,75.76,75.83,75.75,75.78,648
,2017-06-07 12:00,7,75.78,75.79,75.65,75.65,629
,2017-06-07 12:30,7,75.65,75.69,75.65,75.67,403
,2017-06-07 13:00,7,75.67,75.86,75.65,75.82,1099
,2017-06-07 20:00,8,75.9,75.93,75.8,75.91,75
,2017-06-07 20:30,8,75.93,75.96,75.93,75.96,15
,2017-06-07 21:00,8,75.97,75.99,75.94,75.96,24
,2017-06-07 21:30,8,75.95,76.01,75.95,76.01,27
,2017-06-07 22:00,8,76.02,76.09,76.01,76.09,59
,2017-06-07 22:30,8,76.05,76.1,76.05,76.1,33
,2017-06-07 23:00,8,76.03,76.1,76.03,76.09,8
,2017-06-07 23:30,8,76.09,76.1,76.09,76.1,37
,2017-06-08 00:00,8,76.1,76.11,76.05,76.08,8
,2017-06-08 00:30,8,76.11,76.11,76.04,76.04,11
,2017-06-08 01:00,8,76.02,76.17,75.97,76.17,106
,2017-06-08 01:30,8,76.16,76.21,76.11,76.21,77
,2017-06-08 02:00,8,76.2,76.21,76.11,76.19,64
,2017-06-08 02:30,8,76.17,76.17,76.11,76.13,46
,2017-06-08 03:00,8,76.13,76.37,76.11,76.34,203
,2017-06-08 03:30,8,76.34,76.35,76.26,76.31,72
,2017-06-08 04:00,8,76.35,76.37,76.29,76.33,45
,2017-06-08 04:30,8,76.33,76.39,76.28,76.33,89
,2017-06-08 05:00,8,76.31,76.37,76.27,76.28,88
,2017-06-08 05:30,8,76.32,76.37,76.32,76.32,23
,2017-06-08 06:00,8,76.32,76.32,76.17,76.2,121
,2017-06-08 06:30,8,76.18,76.24,76.06,76.06,166
,2017-06-08 07:00,8,76.08,76.16,75.95,75.99,433
,2017-06-08 07:30,8,75.99,76.05,75.81,76.01,469
,2017-06-08 08:00,8,76.03,76.05,75.79,75.8,345
,2017-06-08 08:30,8,75.79,75.8,75.67,75.69,510
,2017-06-08 09:00,8,75.69,75.8,75.68,75.73,253
,2017-06-08 09:30,8,75.73,75.75,75.66,75.71,562
,2017-06-08 10:00,8,75.71,75.73,75.61,75.67,693
,2017-06-08 10:30,8,75.67,75.84,75.65,75.77,450
,2017-06-08 11:00,8,75.8,75.94,75.8,75.85,381
,2017-06-08 11:30,8,75.86,76.25,75.86,76.18,705
,2017-06-08 12:00,8,76.17,76.17,76.01,76.04,277
,2017-06-08 12:30,8,76.03,76.75,75.99,76.62,1177
,2017-06-08 13:00,8,76.62,76.64,76.35,76.38,1318
,2017-06-08 20:00,9,76.48,76.48,76.33,76.43,118
,2017-06-08 20:30,9,76.43,76.45,76.43,76.45,10
,2017-06-08 21:00,9,76.39,76.39,76.38,76.38,10
,2017-06-08 21:30,9,76.39,76.42,76.39,76.42,3
,2017-06-08 22:00,9,76.42,76.44,76.42,76.44,7
,2017-06-08 22:30,9,76.46,76.49,76.46,76.49,16
,2017-06-08 23:00,9,76.41,76.43,76.4,76.43,5
,2017-06-08 23:30,9,76.4,76.43,76.36,76.36,19
,2017-06-09 00:00,9,76.36,76.36,76.35,76.35,11
,2017-06-09 00:30,9,76.4,76.4,76.36,76.4,4
,2017-06-09 01:00,9,76.37,76.37,76.35,76.35,14
,2017-06-09 01:30,9,76.36,76.37,76.35,76.37,41
,2017-06-09 02:00,9,76.35,76.39,76.35,76.39,25
,2017-06-09 02:30,9,76.39,76.41,76.39,76.4,32
,2017-06-09 03:00,9,76.4,76.4,76.35,76.35,46
,2017-06-09 03:30,9,76.38,76.4,76.35,76.39,37
,2017-06-09 04:00,9,76.39,76.4,76.35,76.35,20
,2017-06-09 04:30,9,76.37,76.39,76.36,76.39,12
,2017-06-09 05:00,9,76.38,76.43,76.36,76.43,8
,2017-06-09 05:30,9,76.43,76.43,76.35,76.37,16
,2017-06-09 06:00,9,76.37,76.44,76.37,76.44,42
,2017-06-09 06:30,9,76.42,76.43,76.35,76.42,253
,2017-06-09 07:00,9,76.41,76.42,76.2,76.22,301
,2017-06-09 07:30,9,76.21,76.28,76.08,76.08,272
,2017-06-09 08:00,9,76.09,76.15,75.92,75.94,354
,2017-06-09 08:30,9,75.95,76.04,75.9,75.95,501
,2017-06-09 09:00,9,75.94,76.14,75.9,76.06,321
,2017-06-09 09:30,9,76.06,76.06,75.85,75.87,707
,2017-06-09 10:00,9,75.85,75.95,75.82,75.91,813
,2017-06-09 10:30,9,75.89,76,75.82,75.93,470
,2017-06-09 11:00,9,75.94,75.94,75.68,75.69,1537
,2017-06-09 11:30,9,75.68,75.68,75.55,75.62,1195
,2017-06-09 12:00,9,75.63,75.73,75.61,75.64,426
,2017-06-09 12:30,9,75.65,75.95,75.64,75.84,501
,2017-06-09 13:00,9,75.85,75.9,75.61,75.61,1027
,2017-06-11 20:00,12,75.72,75.75,75.59,75.63,218
,2017-06-11 20:30,12,75.61,75.65,75.57,75.57,42
,2017-06-11 21:00,12,75.57,75.6,75.56,75.57,88
,2017-06-11 21:30,12,75.56,75.58,75.55,75.56,63
,2017-06-11 22:00,12,75.55,75.55,75.53,75.53,76
,2017-06-11 22:30,12,75.53,75.55,75.53,75.55,35
,2017-06-11 23:00,12,75.53,75.54,75.53,75.54,8
,2017-06-11 23:30,12,75.54,75.54,75.53,75.53,9
,2017-06-12 00:00,12,75.53,75.53,75.53,75.53,5
,2017-06-12 00:30,12,75.55,75.56,75.53,75.54,15
,2017-06-12 01:00,12,75.53,75.59,75.53,75.54,103
,2017-06-12 01:30,12,75.53,75.58,75.53,75.57,55
,2017-06-12 02:00,12,75.55,75.55,75.5,75.53,497
,2017-06-12 02:30,12,75.53,75.56,75.51,75.53,139
,2017-06-12 03:00,12,75.55,75.56,75.5,75.5,250
,2017-06-12 03:30,12,75.51,75.57,75.51,75.57,82
,2017-06-12 04:00,12,75.56,75.57,75.52,75.52,46
,2017-06-12 04:30,12,75.52,75.63,75.52,75.6,53
,2017-06-12 05:00,12,75.57,75.62,75.55,75.62,16
,2017-06-12 05:30,12,75.61,75.62,75.57,75.59,43
,2017-06-12 06:00,12,75.6,75.6,75.56,75.57,43
,2017-06-12 06:30,12,75.58,75.59,75.55,75.58,33
,2017-06-12 07:00,12,75.56,75.56,75.5,75.53,211
,2017-06-12 07:30,12,75.52,75.57,75.5,75.51,208
,2017-06-12 08:00,12,75.5,75.51,75.37,75.38,948
,2017-06-12 08:30,12,75.37,75.39,75.3,75.3,677
,2017-06-12 09:00,12,75.3,75.33,75.25,75.25,672
,2017-06-12 09:30,12,75.25,75.36,75.23,75.23,708
,2017-06-12 10:00,12,75.24,75.31,75.16,75.19,840
,2017-06-12 10:30,12,75.2,75.27,75.16,75.26,301
,2017-06-12 11:00,12,75.25,75.28,75.19,75.21,170
,2017-06-12 11:30,12,75.2,75.22,75.13,75.14,428
,2017-06-12 12:00,12,75.15,75.19,75.11,75.17,433
,2017-06-12 12:30,12,75.16,75.16,75.12,75.14,438
,2017-06-12 13:00,12,75.15,75.28,75.09,75.09,1397
,2017-06-12 20:00,13,75.1,75.14,75.07,75.09,150
,2017-06-12 20:30,13,75.08,75.08,75.05,75.06,71
,2017-06-12 21:00,13,75.06,75.08,75.06,75.08,76
,2017-06-12 21:30,13,75.07,75.08,75.05,75.08,33
,2017-06-12 22:00,13,75.09,75.1,75.06,75.06,8
,2017-06-12 22:30,13,75.09,75.09,75.08,75.08,9
,2017-06-12 23:30,13,75.09,75.1,75.09,75.09,14
,2017-06-13 00:30,13,75.08,75.09,75.05,75.05,65
,2017-06-13 01:00,13,75.08,75.1,75.05,75.08,37
,2017-06-13 01:30,13,75.08,75.1,75.06,75.09,36
,2017-06-13 02:00,13,75.08,75.08,75.05,75.06,110
,2017-06-13 02:30,13,75.05,75.09,75.05,75.05,64
,2017-06-13 03:00,13,75.06,75.1,75.05,75.06,89
,2017-06-13 03:30,13,75.07,75.09,75,75.03,442
,2017-06-13 04:00,13,75.03,75.08,75,75.08,69
,2017-06-13 04:30,13,75.04,75.07,75.03,75.04,19
,2017-06-13 05:00,13,75.04,75.1,75.04,75.05,80
,2017-06-13 05:30,13,75.03,75.09,75.02,75.06,29
,2017-06-13 06:00,13,75.06,75.07,74.93,74.95,500
,2017-06-13 06:30,13,74.94,74.97,74.82,74.82,617
,2017-06-13 07:00,13,74.86,74.95,74.8,74.81,919
,2017-06-13 07:30,13,74.8,74.86,74.71,74.72,492
,2017-06-13 08:00,13,74.72,74.78,74.65,74.68,511
,2017-06-13 08:30,13,74.67,74.68,74.5,74.53,1035
,2017-06-13 09:00,13,74.52,74.57,74.45,74.46,883
,2017-06-13 09:30,13,74.46,74.47,74.31,74.31,1112
,2017-06-13 10:00,13,74.32,74.52,74.31,74.45,886
,2017-06-13 10:30,13,74.45,74.6,74.43,74.55,319
,2017-06-13 11:00,13,74.54,74.68,74.48,74.54,327
,2017-06-13 11:30,13,74.54,74.63,74.5,74.53,278
,2017-06-13 12:00,13,74.52,74.57,74.43,74.49,319
,2017-06-13 12:30,13,74.48,74.61,74.42,74.59,379
,2017-06-13 13:00,13,74.61,74.65,74.43,74.45,1005
,2017-06-13 20:00,14,74.47,74.51,74.38,74.39,68
,2017-06-13 20:30,14,74.37,74.37,74.35,74.36,21
,2017-06-13 21:00,14,74.38,74.5,74.36,74.5,27
,2017-06-13 21:30,14,74.5,74.5,74.4,74.44,18
,2017-06-13 22:00,14,74.43,74.43,74.43,74.43,1
,2017-06-13 22:30,14,74.43,74.47,74.4,74.47,18
,2017-06-13 23:00,14,74.48,74.51,74.39,74.49,8
,2017-06-13 23:30,14,74.41,74.41,74.41,74.41,1
,2017-06-14 00:30,14,74.48,74.51,74.48,74.51,13
,2017-06-14 01:00,14,74.43,74.55,74.43,74.55,26
,2017-06-14 01:30,14,74.52,74.68,74.42,74.66,48
,2017-06-14 02:00,14,74.63,74.65,74.62,74.65,11
,2017-06-14 02:30,14,74.62,74.68,74.62,74.62,15
,2017-06-14 03:00,14,74.65,74.83,74.65,74.72,65
,2017-06-14 03:30,14,74.8,74.8,74.73,74.73,24
,2017-06-14 04:00,14,74.71,74.73,74.7,74.7,58
,2017-06-14 04:30,14,74.7,74.83,74.66,74.75,47
,2017-06-14 05:00,14,74.75,74.8,74.75,74.75,63
,2017-06-14 05:30,14,74.77,74.77,74.66,74.69,57
,2017-06-14 06:00,14,74.68,74.69,74.6,74.6,36
,2017-06-14 06:30,14,74.6,74.62,74.42,74.43,108
,2017-06-14 07:00,14,74.4,74.47,74.35,74.36,183
,2017-06-14 07:30,14,74.36,74.46,74.35,74.36,157
,2017-06-14 08:00,14,74.39,74.42,74.35,74.4,127
,2017-06-14 08:30,14,74.37,74.38,74.16,74.18,1078
,2017-06-14 09:00,14,74.18,74.21,74.11,74.13,699
,2017-06-14 09:30,14,74.12,74.17,73.95,73.99,1421
,2017-06-14 10:00,14,73.98,74.04,73.95,73.99,613
,2017-06-14 10:30,14,73.99,74.02,73.91,73.93,429
,2017-06-14 11:00,14,73.92,73.99,73.83,73.86,557
,2017-06-14 11:30,14,73.84,73.9,73.79,73.79,481
,2017-06-14 12:00,14,73.79,73.9,73.76,73.77,407
,2017-06-14 12:30,14,73.77,73.78,73.56,73.6,1197
,2017-06-14 13:00,14,73.62,73.68,73.4,73.49,1598
,2017-06-14 20:00,15,73.5,73.5,73.31,73.31,121
,2017-06-14 20:30,15,73.31,73.35,73.31,73.31,43
,2017-06-14 21:00,15,73.33,73.36,73.31,73.35,48
,2017-06-14 21:30,15,73.32,73.36,73.31,73.31,24
,2017-06-14 22:00,15,73.33,73.33,73.33,73.33,4
,2017-06-14 22:30,15,73.35,73.39,73.35,73.39,22
,2017-06-14 23:00,15,73.43,73.49,73.4,73.4,6
,2017-06-14 23:30,15,73.38,73.42,73.37,73.39,6
,2017-06-15 00:00,15,73.45,73.45,73.36,73.36,4
,2017-06-15 01:00,15,73.43,73.46,73.33,73.33,19
,2017-06-15 01:30,15,73.34,73.35,73.22,73.3,262
,2017-06-15 02:00,15,73.3,73.3,73.13,73.14,261
,2017-06-15 02:30,15,73.13,73.18,73.09,73.1,147
,2017-06-15 03:00,15,73.11,73.17,73.06,73.15,184
,2017-06-15 03:30,15,73.1,73.22,73.09,73.16,85
,2017-06-15 04:00,15,73.16,73.3,73.16,73.19,59
,2017-06-15 04:30,15,73.19,73.35,73.18,73.21,78
,2017-06-15 05:00,15,73.23,73.23,73.09,73.2,88
,2017-06-15 05:30,15,73.15,73.18,73.07,73.17,206
,2017-06-15 06:00,15,73.16,73.2,73.1,73.13,71
,2017-06-15 06:30,15,73.14,73.19,73.1,73.14,78
,2017-06-15 07:00,15,73.13,73.13,72.95,72.99,448
,2017-06-15 07:30,15,72.99,73,72.59,72.66,1200
,2017-06-15 08:00,15,72.65,72.99,72.6,72.94,584
,2017-06-15 08:30,15,72.86,73.03,72.68,72.71,514
,2017-06-15 09:00,15,72.71,72.73,72.6,72.61,613
,2017-06-15 09:30,15,72.61,72.63,72.44,72.44,996
,2017-06-15 10:00,15,72.44,72.44,72.22,72.24,797
,2017-06-15 10:30,15,72.23,72.35,72.06,72.1,954
,2017-06-15 11:00,15,72.09,72.09,71.8,71.8,1053
,2017-06-15 11:30,15,71.8,71.8,71.41,71.46,1237
,2017-06-15 12:00,15,71.46,71.47,71.27,71.28,474
,2017-06-15 12:30,15,71.29,71.55,71.27,71.52,596
,2017-06-15 13:00,15,71.53,72.1,71.52,71.98,1679
,2017-06-15 20:00,16,71.88,72.32,71.86,72.31,111
,2017-06-15 20:30,16,72.15,72.5,72.15,72.5,65
,2017-06-15 21:00,16,72.36,72.45,72.35,72.45,5
,2017-06-15 21:30,16,72.44,72.44,72.44,72.44,3
,2017-06-15 22:30,16,72.3,72.43,72.3,72.43,10
,2017-06-15 23:00,16,72.38,72.46,72.38,72.46,10
,2017-06-15 23:30,16,72.49,72.54,72.49,72.54,33
,2017-06-16 00:00,16,72.54,72.54,72.43,72.43,5
,2017-06-16 00:30,16,72.41,72.41,72.41,72.41,1
,2017-06-16 01:00,16,72.48,72.48,72.47,72.47,3
,2017-06-16 02:00,16,72.41,72.44,72.41,72.41,35
,2017-06-16 02:30,16,72.35,72.41,72.32,72.32,78
,2017-06-16 03:00,16,72.35,72.41,72.03,72.03,62
,2017-06-16 03:30,16,72.03,72.16,72.03,72.1,21
,2017-06-16 04:00,16,72.1,72.1,71.99,72.02,11
,2017-06-16 04:30,16,72.09,72.09,72.04,72.04,5
,2017-06-16 05:00,16,71.97,71.97,71.9,71.9,30
,2017-06-16 05:30,16,71.9,72,71.9,71.91,25
,2017-06-16 06:00,16,71.9,71.94,71.9,71.94,54
,2017-06-16 06:30,16,71.94,72.22,71.94,72,74
,2017-06-16 07:00,16,72,72,71.68,71.7,217
,2017-06-16 07:30,16,71.7,71.76,71.64,71.64,150
,2017-06-16 08:00,16,71.64,71.7,71.57,71.6,104
,2017-06-16 08:30,16,71.6,72.04,71.57,71.91,225
,2017-06-16 09:00,16,72.03,72.05,71.64,71.67,359
,2017-06-16 09:30,16,71.67,71.68,71.45,71.5,603
,2017-06-16 10:00,16,71.51,71.65,71.43,71.47,683
,2017-06-16 10:30,16,71.49,71.49,71.15,71.36,590
,2017-06-16 11:00,16,71.37,71.37,70.97,70.97,345
,2017-06-16 11:30,16,70.97,71.05,70.9,70.91,477
,2017-06-16 12:00,16,70.92,71.4,70.9,71.33,449
,2017-06-16 12:30,16,71.34,71.53,71.17,71.49,581
,2017-06-16 13:00,16,71.51,72.08,71.5,71.97,2161
,2017-06-18 20:00,19,71.85,73,71.84,72.8,175
,2017-06-18 20:30,19,72.78,72.79,72.78,72.79,4
,2017-06-18 21:00,19,72.79,73.05,72.79,73.05,39
,2017-06-18 21:30,19,73.09,73.4,73.09,73.34,83
,2017-06-18 22:00,19,73.37,73.4,73.21,73.21,49
,2017-06-18 22:30,19,73.21,73.21,73.15,73.21,11
,2017-06-18 23:00,19,73.2,73.36,73.16,73.33,12
,2017-06-18 23:30,19,73.35,73.35,73.15,73.2,6
,2017-06-19 00:00,19,73.11,73.2,72.95,73.2,128
,2017-06-19 00:30,19,73.21,73.22,73.2,73.2,3
,2017-06-19 01:00,19,73.21,73.21,73.06,73.2,57
,2017-06-19 01:30,19,73.16,73.21,73.08,73.08,23
,2017-06-19 02:00,19,73.09,73.12,72.79,72.79,36
,2017-06-19 02:30,19,72.8,72.8,72.67,72.7,43
,2017-06-19 03:00,19,72.7,72.7,72.64,72.64,31
,2017-06-19 03:30,19,72.64,72.64,72.57,72.64,16
,2017-06-19 04:00,19,72.63,72.64,72.58,72.58,12
,2017-06-19 04:30,19,72.54,72.54,72.45,72.45,19
,2017-06-19 05:00,19,72.44,72.44,72.44,72.44,3
,2017-06-19 05:30,19,72.42,72.42,72.3,72.41,14
,2017-06-19 06:00,19,72.43,72.54,72.43,72.54,31
,2017-06-19 06:30,19,72.5,72.5,72.18,72.19,29
,2017-06-19 07:00,19,72.14,72.14,71.78,71.8,234
,2017-06-19 07:30,19,71.8,72.03,71.75,72.03,130
,2017-06-19 08:00,19,72.03,72.08,71.98,72.06,118
,2017-06-19 08:30,19,72.05,72.33,71.97,71.98,458
,2017-06-19 09:00,19,72,72.06,71.99,72,270
,2017-06-19 09:30,19,72,72.02,71.82,71.86,548
,2017-06-19 10:00,19,71.84,71.93,71.76,71.79,117
,2017-06-19 10:30,19,71.79,71.89,71.66,71.66,120
,2017-06-19 11:00,19,71.66,71.71,71.49,71.49,339
,2017-06-19 11:30,19,71.48,71.53,71.18,71.18,328
,2017-06-19 12:00,19,71.19,71.37,71.15,71.17,302
,2017-06-19 12:30,19,71.16,71.28,71.15,71.17,124
,2017-06-19 13:00,19,71.16,71.46,71.15,71.36,328
,2017-06-19 20:00,20,71.54,71.65,71.41,71.41,25
,2017-06-19 20:30,20,71.42,71.42,71.39,71.39,12
,2017-06-19 21:00,20,71.39,71.4,71.39,71.4,3
,2017-06-19 21:30,20,71.43,71.44,71.43,71.44,5
,2017-06-19 22:30,20,71.34,71.34,71.34,71.34,1
,2017-06-19 23:00,20,71.38,71.38,71.35,71.35,4
,2017-06-19 23:30,20,71.35,71.35,71.35,71.35,1
,2017-06-20 00:00,20,71.35,71.39,71.35,71.39,5
,2017-06-20 00:30,20,71.36,71.48,71.35,71.48,12
,2017-06-20 01:00,20,71.37,71.57,71.37,71.53,16
,2017-06-20 01:30,20,71.58,71.6,71.58,71.6,4
,2017-06-20 02:00,20,71.54,71.62,71.54,71.62,10
,2017-06-20 02:30,20,71.5,71.56,71.5,71.5,4
,2017-06-20 03:00,20,71.54,71.54,71.51,71.51,2
,2017-06-20 03:30,20,71.54,71.55,71.5,71.5,15
,2017-06-20 04:00,20,71.5,71.55,71.5,71.5,13
,2017-06-20 04:30,20,71.5,71.5,71.5,71.5,4
,2017-06-20 05:00,20,71.54,71.54,71.45,71.45,14
,2017-06-20 05:30,20,71.44,71.55,71.42,71.55,46
,2017-06-20 06:00,20,71.51,71.52,71.51,71.52,5
,2017-06-20 06:30,20,71.51,71.51,71.31,71.31,14
,2017-06-20 07:00,20,71.27,71.35,71.09,71.1,168
,2017-06-20 07:30,20,71.1,71.11,71.09,71.09,83
,2017-06-20 08:00,20,71.09,71.23,71.09,71.2,39
,2017-06-20 08:30,20,71.14,71.22,71.11,71.12,183
,2017-06-20 09:00,20,71.12,71.14,70.84,70.88,504
,2017-06-20 09:30,20,70.86,71.17,70.8,71.17,96
,2017-06-20 10:00,20,71.13,71.27,70.9,71.2,157
,2017-06-20 10:30,20,71.19,71.62,71.19,71.45,240
,2017-06-20 11:00,20,71.42,71.47,71.18,71.19,180
,2017-06-20 11:30,20,71.2,71.34,71.15,71.3,198
,2017-06-20 12:00,20,71.3,71.37,71.25,71.32,89
,2017-06-20 12:30,20,71.33,71.35,71.22,71.33,89
,2017-06-20 13:00,20,71.33,71.48,71.22,71.33,233
,2017-06-20 20:00,21,71.33,71.33,71.29,71.29,5
,2017-06-20 20:30,21,71.37,71.4,71.37,71.4,3
,2017-06-20 21:00,21,71.29,71.3,71.29,71.3,4
,2017-06-20 21:30,21,71.35,71.49,71.35,71.48,15
,2017-06-20 22:00,21,71.49,71.49,71.45,71.49,5
,2017-06-21 01:00,21,71.4,71.48,71.4,71.48,8
,2017-06-21 01:30,21,71.47,71.47,71.47,71.47,6
,2017-06-21 02:00,21,71.47,71.47,71.47,71.47,4
,2017-06-21 02:30,21,71.37,71.37,71.36,71.36,4
,2017-06-21 03:00,21,71.49,71.49,71.49,71.49,1
,2017-06-21 03:30,21,71.45,71.45,71.45,71.45,5
,2017-06-21 04:00,21,71.45,71.45,71.36,71.39,8
,2017-06-21 04:30,21,71.36,71.36,71.33,71.33,16
,2017-06-21 05:00,21,71.31,71.36,71.3,71.35,30
,2017-06-21 05:30,21,71.31,71.31,71.3,71.31,3
,2017-06-21 06:00,21,71.31,71.36,71.29,71.36,32
,2017-06-21 06:30,21,71.36,71.82,71.36,71.82,112
,2017-06-21 07:00,21,71.86,71.94,71.7,71.7,48
,2017-06-21 07:30,21,71.57,71.58,71.57,71.57,19
,2017-06-21 08:00,21,71.57,71.58,71.5,71.57,35
,2017-06-21 08:30,21,71.49,71.49,71.27,71.3,57
,2017-06-21 09:00,21,71.3,71.31,71.1,71.1,183
,2017-06-21 09:30,21,71.1,71.2,70.91,70.93,364
,2017-06-21 10:00,21,70.91,70.94,70.78,70.85,228
,2017-06-21 10:30,21,70.88,70.95,70.81,70.89,113
,2017-06-21 11:00,21,70.89,70.91,70.86,70.89,70
,2017-06-21 11:30,21,70.89,70.91,70.78,70.81,98
,2017-06-21 12:00,21,70.78,70.81,70.77,70.77,48
,2017-06-21 12:30,21,70.77,70.9,70.76,70.87,48
,2017-06-21 13:00,21,70.9,71.02,70.88,70.99,133
,2017-06-21 20:00,22,71,71,70.9,70.9,10
,2017-06-21 20:30,22,70.95,70.95,70.95,70.95,1
,2017-06-21 21:00,22,70.98,70.98,70.98,70.98,3
,2017-06-21 21:30,22,70.98,70.98,70.98,70.98,8
,2017-06-21 22:00,22,71.01,71.19,70.92,70.95,35
,2017-06-21 23:30,22,70.95,71,70.95,71,9
,2017-06-22 00:00,22,71,71,70.95,70.95,6
,2017-06-22 00:30,22,70.98,71,70.98,71,17
,2017-06-22 01:00,22,71,71.05,70.98,70.98,11
,2017-06-22 01:30,22,70.92,70.92,70.91,70.91,8
,2017-06-22 02:00,22,70.91,70.91,70.9,70.9,38
,2017-06-22 02:30,22,70.9,70.92,70.87,70.92,33
,2017-06-22 03:00,22,70.86,70.92,70.86,70.92,21
,2017-06-22 03:30,22,70.93,70.98,70.93,70.94,6
,2017-06-22 04:00,22,70.95,70.95,70.83,70.83,15
,2017-06-22 04:30,22,70.83,70.84,70.83,70.83,26
,2017-06-22 05:00,22,70.83,70.86,70.82,70.83,36
,2017-06-22 05:30,22,70.83,70.83,70.8,70.8,9
,2017-06-22 06:00,22,70.82,70.82,70.77,70.77,10
,2017-06-22 06:30,22,70.77,70.8,70.77,70.8,13
,2017-06-22 07:00,22,70.77,70.89,70.69,70.75,205
,2017-06-22 07:30,22,70.87,71.24,70.83,70.85,135
,2017-06-22 08:00,22,70.9,71.31,70.9,71.27,157
,2017-06-22 08:30,22,71.24,71.38,70.8,70.8,259
,2017-06-22 09:00,22,70.78,70.96,70.68,70.96,204
,2017-06-22 09:30,22,70.94,71.38,70.8,71.35,340
,2017-06-22 10:00,22,71.3,71.39,71.11,71.24,237
,2017-06-22 10:30,22,71.26,71.26,70.93,71.18,148
,2017-06-22 11:00,22,71.24,71.25,71.01,71.1,23
,2017-06-22 11:30,22,71.05,71.16,71,71.02,27
,2017-06-22 12:00,22,71.1,71.1,70.95,70.98,44
,2017-06-22 12:30,22,71.16,71.23,70.96,71.05,74
,2017-06-22 13:00,22,71.05,71.24,71.04,71.08,334
,2017-06-22 20:00,23,71.24,71.26,71.03,71.26,50
,2017-06-22 20:30,23,71.26,71.26,71.26,71.26,4
,2017-06-22 21:00,23,71.25,71.25,71.25,71.25,3
,2017-06-22 21:30,23,71.26,71.26,71.26,71.26,4
,2017-06-22 22:00,23,71.25,71.26,71.15,71.26,54
,2017-06-22 22:30,23,71.21,71.21,71.15,71.15,5
,2017-06-23 00:00,23,71.06,71.06,71.05,71.05,5
,2017-06-23 00:30,23,71.15,71.27,71.15,71.21,9
,2017-06-23 01:00,23,71.27,71.27,71.25,71.27,80
,2017-06-23 01:30,23,71.27,71.34,71.27,71.34,57
,2017-06-23 02:30,23,71.33,71.33,71.29,71.29,7
,2017-06-23 03:00,23,71.24,71.33,71.24,71.33,9
,2017-06-23 03:30,23,71.32,71.34,71.25,71.34,47
,2017-06-23 04:00,23,71.34,71.39,71.27,71.38,121
,2017-06-23 04:30,23,71.38,71.39,71.37,71.37,33
,2017-06-23 05:00,23,71.39,71.39,71.31,71.39,32
,2017-06-23 05:30,23,71.39,71.39,71.39,71.39,43
,2017-06-23 06:00,23,71.39,71.43,71.37,71.43,56
,2017-06-23 06:30,23,71.43,71.43,71.24,71.42,13
,2017-06-23 07:00,23,71.43,71.43,71.4,71.43,28
,2017-06-23 07:30,23,71.43,71.43,71.11,71.14,51
,2017-06-23 08:00,23,71.19,71.32,71.05,71.21,49
,2017-06-23 08:30,23,71.21,71.43,71.03,71.23,226
,2017-06-23 09:00,23,71.23,71.54,71.2,71.52,250
,2017-06-23 09:30,23,71.47,71.74,71.46,71.66,154
,2017-06-23 10:00,23,71.52,71.65,71.3,71.3,27
,2017-06-23 10:30,23,71.35,71.43,71.07,71.26,31
,2017-06-23 11:00,23,71.18,71.5,71.14,71.5,13
,2017-06-23 11:30,23,71.63,71.74,71.43,71.5,96
,2017-06-23 12:00,23,71.51,71.69,71.41,71.51,44
,2017-06-23 12:30,23,71.68,72.27,71.61,72.1,135
,2017-06-23 13:00,23,72.32,73.1,71.71,73.09,143
,2017-06-25 20:00,26,73.54,73.68,73.5,73.68,6
,2017-06-25 20:30,26,73.92,73.92,73.92,73.92,2
,2017-06-25 21:00,26,73.93,73.98,73.93,73.98,22
,2017-06-26 00:30,26,73.68,73.68,73.53,73.53,2
,2017-06-26 03:00,26,73.5,73.5,73.5,73.5,3
,2017-06-26 05:30,26,73.5,73.5,73.5,73.5,1
,2017-06-26 06:00,26,73.69,73.7,73.5,73.5,9
,2017-06-26 06:30,26,73.5,73.5,73.5,73.5,2
,2017-06-26 07:00,26,73.5,73.5,73.5,73.5,4
,2017-06-26 07:30,26,73.36,73.36,73.23,73.23,2
,2017-06-26 08:00,26,73.09,73.1,72.8,72.8,4
,2017-06-26 08:30,26,72.26,72.26,71.46,71.46,3
,2017-06-26 09:00,26,72.82,72.82,72.82,72.82,1
,2017-06-26 10:00,26,72.5,72.5,72.5,72.5,4
,2017-06-26 12:00,26,72.5,72.5,72.5,72.5,2
,2017-06-26 13:00,26,73.41,73.41,73.41,73.41,1
,2017-06-27 08:30,27,74.52,74.6,74.52,74.6,3
,2017-06-27 09:30,27,74.5,74.5,74.5,74.5,1
,2017-06-27 10:30,27,74.45,74.45,74.34,74.37,67
,2017-06-28 07:00,28,73.9,73.9,73.77,73.79,4
,2017-06-28 10:30,28,74.57,74.57,74.44,74.44,2
,2017-06-28 12:00,28,74.5,74.5,74.5,74.5,1
,2017-06-28 13:00,28,74.44,74.44,74.21,74.21,2
,2017-06-29 04:00,29,74.2,74.2,74.2,74.2,1
,2017-06-29 07:00,29,74.33,74.39,74.33,74.39,2
,2017-06-29 08:30,29,74.45,74.45,74.2,74.2,3
,2017-06-29 09:00,29,74.33,74.33,74.33,74.33,1
,2017-06-29 09:30,29,74.28,74.28,74.25,74.25,2
,2017-06-29 10:00,29,74.2,74.2,74,74,2
,2017-06-29 10:30,29,74.2,74.2,74.2,74.2,1
,2017-07-05 10:30,5,73.62,73.62,73.62,73.62,2
,2017-07-06 08:30,6,74.48,74.52,74.48,74.52,10
,2017-07-06 10:00,6,74.85,74.86,74.85,74.86,5
,2017-07-06 11:00,6,75.22,75.22,75.22,75.22,1