ESZ18,2018-07-17 05:30,17,2795,2795,2795,2795,1
ESZ18,2018-07-17 06:00,17,2796.25,2797.25,2796.25,2797.25,8
ESZ18,2018-07-17 06:30,17,2797.25,2797.25,2797.25,2797.25,4
ESZ18,2018-07-17 07:30,17,2797.25,2797.25,2796.75,2796.75,2
ESZ18,2018-07-17 08:00,17,2795.25,2795.5,2793.5,2794.5,16
ESZ18,2018-07-17 08:30,17,2797.75,2799.5,2796.25,2799.5,24
ESZ18,2018-07-17 09:00,17,2800.5,2802.75,2799.75,2801.5,27
ESZ18,2018-07-17 09:30,17,2803,2808,2803,2808,26
ESZ18,2018-07-17 10:00,17,2808,2809.75,2807,2809.75,35
ESZ18,2018-07-17 10:30,17,2808.5,2812.25,2808.5,2812.25,21
ESZ18,2018-07-17 11:00,17,2811,2816.5,2811,2816.5,23
ESZ18,2018-07-17 11:30,17,2814.5,2816.25,2814.5,2816.25,70
ESZ18,2018-07-17 12:00,17,2816.75,2818,2816,2816.25,25
ESZ18,2018-07-17 12:30,17,2816.25,2818.25,2816.25,2818.25,6
ESZ18,2018-07-17 13:00,17,2815.75,2815.75,2814.75,2814.75,4
ESZ18,2018-07-17 13:30,17,2816,2816,2814,2814,6
ESZ18,2018-07-17 14:00,17,2813.75,2819.5,2813.75,2819.5,539
ESZ18,2018-07-17 14:30,17,2818.25,2819.75,2815,2815.75,11
ESZ18,2018-07-17 15:00,17,2814.75,2815.75,2814.75,2815,49
ESZ18,2018-07-17 15:30,17,2817.75,2818,2816.5,2816.5,17
ESZ18,2018-07-17 17:00,18,2818,2818,2818,2818,8
ESZ18,2018-07-17 17:30,18,2818.5,2819.5,2818.5,2818.5,10
ESZ18,2018-07-17 19:00,18,2819,2820,2819,2820,5
ESZ18,2018-07-17 19:30,18,2819.5,2819.5,2819.5,2819.5,7
ESZ18,2018-07-17 20:00,18,2820,2820.5,2820,2820.5,4
ESZ18,2018-07-17 20:30,18,2818.75,2818.75,2818.75,2818.75,1
ESZ18,2018-07-17 21:00,18,2817,2818,2817,2818,5
ESZ18,2018-07-17 21:30,18,2818.75,2818.75,2818.75,2818.75,2
ESZ18,2018-07-17 22:30,18,2817.25,2817.25,2817,2817,4
ESZ18,2018-07-17 23:00,18,2816.75,2817,2816,2816.25,6
ESZ18,2018-07-17 23:30,18,2816.5,2817,2816.5,2817,3
ESZ18,2018-07-18 00:00,18,2817.5,2817.75,2817.5,2817.75,2
ESZ18,2018-07-18 00:30,18,2816,2816,2816,2816,2
ESZ18,2018-07-18 01:00,18,2815.75,2816,2815.75,2816,2
ESZ18,2018-07-18 01:30,18,2817.5,2818.25,2817.5,2818.25,7
ESZ18,2018-07-18 02:00,18,2816,2818,2816,2818,3
ESZ18,2018-07-18 02:30,18,2818,2818,2818,2818,1
ESZ18,2018-07-18 03:00,18,2817.25,2817.25,2814.25,2814.25,17
ESZ18,2018-07-18 03:30,18,2815,2816.25,2814.5,2815.75,16
ESZ18,2018-07-18 04:00,18,2817,2817,2817,2817,3
ESZ18,2018-07-18 04:30,18,2816.75,2817.25,2816.75,2817.25,3
ESZ18,2018-07-18 05:00,18,2817,2817.25,2815.5,2815.5,6
ESZ18,2018-07-18 05:30,18,2815,2815,2815,2815,2
ESZ18,2018-07-18 06:00,18,2814.5,2814.5,2814.5,2814.5,2
ESZ18,2018-07-18 06:30,18,2815.75,2815.75,2815.75,2815.75,1
ESZ18,2018-07-18 07:00,18,2813,2813.75,2812,2812,15
ESZ18,2018-07-18 07:30,18,2812.25,2814,2812.25,2813.75,22
ESZ18,2018-07-18 08:00,18,2813.75,2816.75,2813.75,2816.5,24
ESZ18,2018-07-18 08:30,18,2816.75,2818,2813.25,2814.25,56
ESZ18,2018-07-18 09:00,18,2814.5,2815.25,2811.25,2815.25,58
ESZ18,2018-07-18 09:30,18,2811.25,2815,2811.25,2815,14
ESZ18,2018-07-18 10:00,18,2814.5,2817,2814.5,2817,36
ESZ18,2018-07-18 10:30,18,2818,2821.5,2818,2821,125
ESZ18,2018-07-18 11:00,18,2821,2822,2819.75,2820.75,26
ESZ18,2018-07-18 11:30,18,2820.5,2820.5,2820,2820,2
ESZ18,2018-07-18 12:00,18,2819.5,2820,2819.25,2820,14
ESZ18,2018-07-18 12:30,18,2818.75,2818.75,2816.75,2818.75,18
ESZ18,2018-07-18 13:00,18,2819,2820.5,2818.75,2820.5,14
ESZ18,2018-07-18 13:30,18,2819.75,2821.25,2819.25,2820.25,27
ESZ18,2018-07-18 14:00,18,2820.25,2821.25,2820.25,2821.25,15
ESZ18,2018-07-18 14:30,18,2820.5,2822,2820.5,2821.25,29
ESZ18,2018-07-18 15:00,18,2820.5,2820.75,2820.25,2820.25,39
ESZ18,2018-07-18 15:30,18,2819.5,2819.5,2818,2818,52
ESZ18,2018-07-18 17:00,19,2819,2819,2819,2819,12
ESZ18,2018-07-18 19:30,19,2820.5,2820.5,2820.5,2820.5,1
ESZ18,2018-07-18 20:00,19,2821,2821,2821,2821,1
ESZ18,2018-07-18 23:30,19,2818.75,2818.75,2818,2818,4
ESZ18,2018-07-19 00:00,19,2818.5,2818.5,2818,2818,2
ESZ18,2018-07-19 01:00,19,2817.75,2818.75,2817,2817,15
ESZ18,2018-07-19 01:30,19,2816.5,2816.75,2815.5,2816.75,8
ESZ18,2018-07-19 02:00,19,2817.5,2817.75,2814.75,2815.25,7
ESZ18,2018-07-19 02:30,19,2815,2815,2813.5,2813.5,3
ESZ18,2018-07-19 03:00,19,2813.25,2813.25,2812.5,2813.25,9
ESZ18,2018-07-19 03:30,19,2813.75,2813.75,2813.75,2813.75,1
ESZ18,2018-07-19 04:30,19,2816,2816,2813,2813,21
ESZ18,2018-07-19 05:00,19,2813.25,2813.5,2810,2810.25,10
ESZ18,2018-07-19 05:30,19,2811.25,2812,2811,2811.25,60
ESZ18,2018-07-19 06:00,19,2811.5,2812.75,2811.25,2811.5,25
ESZ18,2018-07-19 06:30,19,2812.5,2813,2811.25,2811.25,12
ESZ18,2018-07-19 07:00,19,2810.5,2811.25,2810.5,2811.25,4
ESZ18,2018-07-19 07:30,19,2811.75,2811.75,2810.75,2810.75,7
ESZ18,2018-07-19 08:00,19,2812.75,2812.75,2812.75,2812.75,1
ESZ18,2018-07-19 08:30,19,2812.5,2816.5,2804.5,2807,128
ESZ18,2018-07-19 09:00,19,2806.75,2811.25,2806.5,2809.25,48
ESZ18,2018-07-19 09:30,19,2808.5,2811.25,2806.5,2811,20
ESZ18,2018-07-19 10:00,19,2811,2813.5,2811,2812.5,34
ESZ18,2018-07-19 10:30,19,2812.5,2815.5,2812.25,2814.25,20
ESZ18,2018-07-19 11:00,19,2813,2813.75,2811.25,2811.25,16
ESZ18,2018-07-19 11:30,19,2812.25,2812.25,2809,2810.5,17
ESZ18,2018-07-19 12:00,19,2810.5,2814.25,2808,2812.75,69
ESZ18,2018-07-19 12:30,19,2812.5,2815,2812.5,2815,7
ESZ18,2018-07-19 13:00,19,2816.25,2817,2814.75,2815,20
ESZ18,2018-07-19 13:30,19,2814.5,2815,2811.25,2812.5,21
ESZ18,2018-07-19 14:00,19,2809.75,2810.75,2809.75,2810.25,8
ESZ18,2018-07-19 14:30,19,2812,2812,2808.25,2809.75,10
ESZ18,2018-07-19 15:00,19,2809,2809.25,2808,2808.75,36
ESZ18,2018-07-19 17:00,20,2809.25,2811.5,2809.25,2811.5,5
ESZ18,2018-07-19 18:00,20,2811.75,2811.75,2811.75,2811.75,1
ESZ18,2018-07-19 19:30,20,2813,2813,2813,2813,1
ESZ18,2018-07-19 20:00,20,2814,2814,2808,2808,5
ESZ18,2018-07-19 20:30,20,2807.75,2807.75,2797.25,2798.5,77
ESZ18,2018-07-19 21:00,20,2798.5,2802.75,2798.5,2802.25,10
ESZ18,2018-07-19 21:30,20,2803.75,2805.75,2802.5,2803.75,10
ESZ18,2018-07-19 22:00,20,2802.25,2802.75,2802.25,2802.5,6
ESZ18,2018-07-19 22:30,20,2804,2804,2804,2804,1
ESZ18,2018-07-19 23:00,20,2804.75,2804.75,2804.75,2804.75,1
ESZ18,2018-07-19 23:30,20,2804,2804,2803.75,2803.75,3
ESZ18,2018-07-20 00:00,20,2804.5,2806.5,2804.5,2806.5,5
ESZ18,2018-07-20 01:00,20,2806.25,2806.25,2806.25,2806.25,2
ESZ18,2018-07-20 01:30,20,2805.75,2805.75,2805.75,2805.75,1
ESZ18,2018-07-20 02:00,20,2807.25,2807.25,2807.25,2807.25,1
ESZ18,2018-07-20 03:00,20,2807.25,2807.25,2807.25,2807.25,1
ESZ18,2018-07-20 03:30,20,2808.25,2808.25,2808.25,2808.25,1
ESZ18,2018-07-20 04:00,20,2807.75,2807.75,2807.75,2807.75,1
ESZ18,2018-07-20 04:30,20,2809.25,2809.5,2809,2809.5,3
ESZ18,2018-07-20 05:00,20,2809.25,2809.25,2797,2798.25,34
ESZ18,2018-07-20 05:30,20,2798.25,2803.5,2798.25,2803.5,10
ESZ18,2018-07-20 06:00,20,2803.5,2804.75,2803,2804.75,9
ESZ18,2018-07-20 06:30,20,2805.5,2806.5,2805,2806.25,7
ESZ18,2018-07-20 07:00,20,2805.75,2806.5,2805.25,2805.25,6
ESZ18,2018-07-20 07:30,20,2803.25,2803.25,2800.75,2801.75,7
ESZ18,2018-07-20 08:00,20,2801.25,2808.5,2801.25,2808.5,21
ESZ18,2018-07-20 08:30,20,2807,2809.5,2806,2809.5,49
ESZ18,2018-07-20 09:00,20,2809.5,2810.5,2807,2810,69
ESZ18,2018-07-20 09:30,20,2809.5,2812.5,2809.25,2810.5,20
ESZ18,2018-07-20 10:00,20,2811,2813.25,2810,2813.25,7
ESZ18,2018-07-20 10:30,20,2813.5,2814,2811.75,2811.75,9
ESZ18,2018-07-20 11:00,20,2811.25,2811.25,2809.75,2810.75,10
ESZ18,2018-07-20 11:30,20,2810,2811.75,2810,2811.75,6
ESZ18,2018-07-20 12:00,20,2810.5,2810.5,2807.75,2807.75,6
ESZ18,2018-07-20 12:30,20,2808,2810.75,2808,2810.75,10
ESZ18,2018-07-20 13:00,20,2810.5,2811.5,2808.5,2808.5,6
ESZ18,2018-07-20 13:30,20,2808,2808,2804.5,2808,31
ESZ18,2018-07-20 14:00,20,2807.5,2807.5,2806.25,2806.25,4
ESZ18,2018-07-20 14:30,20,2807.5,2808.5,2805.75,2806.75,22
ESZ18,2018-07-20 15:00,20,2807.25,2807.25,2804.5,2804.5,39
ESZ18,2018-07-20 15:30,20,2805,2807.5,2805,2807,8
ESZ18,2018-07-22 17:00,23,2808.25,2808.5,2807.25,2807.25,3
ESZ18,2018-07-22 17:30,23,2808,2808,2808,2808,2
ESZ18,2018-07-22 18:00,23,2808.5,2808.5,2808.5,2808.5,1
ESZ18,2018-07-22 18:30,23,2808,2808,2808,2808,1
ESZ18,2018-07-22 19:00,23,2805.5,2805.5,2805.5,2805.5,1
ESZ18,2018-07-22 19:30,23,2805.25,2805.25,2801.5,2801.5,9
ESZ18,2018-07-22 20:00,23,2800,2801.25,2799.5,2799.5,7
ESZ18,2018-07-22 20:30,23,2799.75,2799.75,2798,2798,3
ESZ18,2018-07-22 21:00,23,2799.75,2799.75,2796.75,2799,14
ESZ18,2018-07-22 21:30,23,2800,2800,2799,2799,3
ESZ18,2018-07-22 22:00,23,2799.75,2799.75,2798.75,2798.75,2
ESZ18,2018-07-22 22:30,23,2799.25,2799.25,2799.25,2799.25,1
ESZ18,2018-07-22 23:00,23,2800,2800,2799.5,2799.75,10
ESZ18,2018-07-22 23:30,23,2800.75,2802.25,2800.75,2802.25,2
ESZ18,2018-07-23 00:00,23,2802,2802.25,2802,2802.25,3
ESZ18,2018-07-23 00:30,23,2802.75,2802.75,2802.5,2802.5,3
ESZ18,2018-07-23 01:00,23,2804,2804,2804,2804,1
ESZ18,2018-07-23 01:30,23,2802.25,2804,2802.25,2803.75,4
ESZ18,2018-07-23 02:00,23,2801.5,2801.5,2799.75,2800.25,6
ESZ18,2018-07-23 02:30,23,2801,2801,2800,2800,2
ESZ18,2018-07-23 03:30,23,2802.75,2802.75,2802.75,2802.75,2
ESZ18,2018-07-23 04:00,23,2802,2802,2801.75,2801.75,5
ESZ18,2018-07-23 04:30,23,2804.25,2804.25,2803.5,2803.5,2
ESZ18,2018-07-23 05:00,23,2803.5,2803.5,2803,2803,3
ESZ18,2018-07-23 05:30,23,2801.25,2801.25,2801.25,2801.25,1
ESZ18,2018-07-23 06:00,23,2801.5,2802,2801.5,2802,2
ESZ18,2018-07-23 06:30,23,2802.75,2804.25,2802.75,2804.25,13
ESZ18,2018-07-23 07:00,23,2804.5,2806.5,2803.25,2806.5,23
ESZ18,2018-07-23 07:30,23,2805.75,2805.75,2804.75,2805,3
ESZ18,2018-07-23 08:00,23,2804.5,2804.5,2804.5,2804.5,1
ESZ18,2018-07-23 08:30,23,2804.5,2805.25,2801,2804,29
ESZ18,2018-07-23 09:00,23,2805,2807.5,2802,2802.75,23
ESZ18,2018-07-23 09:30,23,2801,2805.25,2801,2805,10
ESZ18,2018-07-23 10:00,23,2803.5,2805.75,2803.5,2805,7
ESZ18,2018-07-23 10:30,23,2806.5,2808.75,2806.5,2808.75,23
ESZ18,2018-07-23 11:00,23,2808.75,2811,2808.25,2811,10
ESZ18,2018-07-23 11:30,23,2812,2812.5,2811.75,2811.75,5
ESZ18,2018-07-23 12:00,23,2812,2812,2809.75,2809.75,12
ESZ18,2018-07-23 12:30,23,2810.5,2812,2810,2812,20
ESZ18,2018-07-23 13:00,23,2812,2812.75,2812,2812,20
ESZ18,2018-07-23 13:30,23,2811.75,2813,2811.75,2813,8
ESZ18,2018-07-23 14:00,23,2812,2812.25,2812,2812.25,3
ESZ18,2018-07-23 14:30,23,2812.25,2813.25,2811,2812,10
ESZ18,2018-07-23 15:00,23,2812.25,2816,2812.25,2816,77
ESZ18,2018-07-23 15:30,23,2815.25,2815.25,2814.5,2814.75,8
ESZ18,2018-07-23 17:00,24,2815.25,2815.25,2815.25,2815.25,1
ESZ18,2018-07-23 18:00,24,2816.75,2817.5,2816.75,2817.5,5
ESZ18,2018-07-23 18:30,24,2817.5,2820.25,2817.5,2819,23
ESZ18,2018-07-23 19:00,24,2819,2819,2817.75,2817.75,3
ESZ18,2018-07-23 19:30,24,2818.5,2818.5,2818.5,2818.5,1
ESZ18,2018-07-23 20:30,24,2820,2821.5,2820,2821.5,13
ESZ18,2018-07-23 21:00,24,2821.5,2821.5,2821,2821.5,7
ESZ18,2018-07-23 21:30,24,2822,2822,2821.25,2822,6
ESZ18,2018-07-23 22:30,24,2822.25,2822.75,2822.25,2822.25,4
ESZ18,2018-07-23 23:30,24,2821.5,2821.5,2821.5,2821.5,1
ESZ18,2018-07-24 00:30,24,2821,2821,2821,2821,1
ESZ18,2018-07-24 01:00,24,2821.25,2821.25,2820.25,2820.25,5
ESZ18,2018-07-24 01:30,24,2820.5,2820.5,2820,2820,2
ESZ18,2018-07-24 02:00,24,2818.5,2818.5,2815.75,2817,17
ESZ18,2018-07-24 02:30,24,2817.5,2817.5,2817.25,2817.25,3
ESZ18,2018-07-24 03:00,24,2817.75,2817.75,2817.75,2817.75,1
ESZ18,2018-07-24 03:30,24,2820.5,2820.5,2820.25,2820.25,6
ESZ18,2018-07-24 04:30,24,2821.75,2823,2821.75,2823,3
ESZ18,2018-07-24 05:00,24,2822.75,2822.75,2822.75,2822.75,2
ESZ18,2018-07-24 05:30,24,2821.75,2821.75,2821.75,2821.75,1
ESZ18,2018-07-24 06:30,24,2822,2822.75,2821.75,2822.75,39
ESZ18,2018-07-24 07:00,24,2825,2828,2825,2827.75,18
ESZ18,2018-07-24 07:30,24,2827.25,2827.25,2825.5,2826,15
ESZ18,2018-07-24 08:00,24,2826.5,2827.5,2826.5,2826.75,9
ESZ18,2018-07-24 08:30,24,2827.25,2832.75,2827.25,2828.25,45
ESZ18,2018-07-24 09:00,24,2830.25,2835,2829.75,2834.5,40
ESZ18,2018-07-24 09:30,24,2834.5,2834.75,2832,2832,15
ESZ18,2018-07-24 10:00,24,2832,2832,2824.25,2829.5,70
ESZ18,2018-07-24 10:30,24,2829,2829,2825,2827.75,55
ESZ18,2018-07-24 11:00,24,2829.5,2830.25,2829.25,2829.5,16
ESZ18,2018-07-24 11:30,24,2829,2829,2823.5,2825.5,19
ESZ18,2018-07-24 12:00,24,2825,2827,2821.25,2821.25,30
ESZ18,2018-07-24 12:30,24,2821.25,2822,2817.5,2822,68
ESZ18,2018-07-24 13:00,24,2820.5,2820.5,2816,2818.75,18
ESZ18,2018-07-24 13:30,24,2817.5,2821,2817.5,2821,14
ESZ18,2018-07-24 14:00,24,2821,2822.5,2820.75,2820.75,12
ESZ18,2018-07-24 14:30,24,2822.5,2825.25,2819.75,2824.25,62
ESZ18,2018-07-24 15:00,24,2823.75,2824.5,2823.75,2824.5,4
ESZ18,2018-07-24 15:30,24,2823.5,2823.5,2823.5,2823.5,1
ESZ18,2018-07-24 17:00,25,2821.5,2821.5,2821.25,2821.25,2
ESZ18,2018-07-24 17:30,25,2821,2822.5,2821,2822.25,23
ESZ18,2018-07-24 18:00,25,2822.5,2822.5,2822.5,2822.5,1
ESZ18,2018-07-24 18:30,25,2821.5,2821.5,2821.25,2821.25,2
ESZ18,2018-07-24 19:30,25,2821.75,2821.75,2819.5,2819.5,6
ESZ18,2018-07-24 20:00,25,2818.25,2819.25,2818.25,2819.25,3
ESZ18,2018-07-24 20:30,25,2821,2821,2821,2821,1
ESZ18,2018-07-24 22:00,25,2820.75,2820.75,2820.75,2820.75,1
ESZ18,2018-07-24 23:00,25,2819.25,2819.25,2819.25,2819.25,1
ESZ18,2018-07-24 23:30,25,2818.75,2818.75,2818.75,2818.75,1
ESZ18,2018-07-25 01:00,25,2820.5,2820.5,2820.5,2820.5,1
ESZ18,2018-07-25 01:30,25,2820.75,2822,2820.75,2822,4
ESZ18,2018-07-25 02:00,25,2822.5,2823.75,2822,2823.75,3
ESZ18,2018-07-25 02:30,25,2822.5,2822.5,2822.5,2822.5,1
ESZ18,2018-07-25 04:30,25,2822.5,2822.5,2822.5,2822.5,1
ESZ18,2018-07-25 05:00,25,2823.75,2825,2823.75,2825,5
ESZ18,2018-07-25 05:30,25,2822.75,2822.75,2822.5,2822.5,2
ESZ18,2018-07-25 06:00,25,2820.25,2820.75,2820.25,2820.75,3
ESZ18,2018-07-25 06:30,25,2818.5,2820.75,2818.25,2820.5,22
ESZ18,2018-07-25 07:00,25,2821.25,2821.25,2821.25,2821.25,2
ESZ18,2018-07-25 08:00,25,2823,2823,2822.25,2823,4
ESZ18,2018-07-25 08:30,25,2822.25,2829.75,2822.25,2828.75,117
ESZ18,2018-07-25 09:00,25,2828,2828,2824,2825.25,28
ESZ18,2018-07-25 09:30,25,2827,2829,2824.25,2824.75,55
ESZ18,2018-07-25 10:00,25,2825.5,2828,2823,2827.75,83
ESZ18,2018-07-25 10:30,25,2828.5,2831.25,2827.25,2831.25,43
ESZ18,2018-07-25 11:00,25,2831.5,2831.5,2829.5,2831.5,31
ESZ18,2018-07-25 11:30,25,2831.5,2833.75,2830.25,2833.75,61
ESZ18,2018-07-25 12:00,25,2833.75,2834.5,2830.25,2830.25,23
ESZ18,2018-07-25 12:30,25,2830.5,2835.75,2830.5,2835.75,46
ESZ18,2018-07-25 13:00,25,2835.25,2838.5,2835.25,2835.5,45
ESZ18,2018-07-25 13:30,25,2836.5,2839,2836.5,2837.5,44
ESZ18,2018-07-25 14:00,25,2837.75,2838.25,2836,2836,66
ESZ18,2018-07-25 14:30,25,2837,2853.5,2835.75,2851,1434
ESZ18,2018-07-25 15:00,25,2850.25,2850.5,2844.5,2845.5,117
ESZ18,2018-07-25 15:30,25,2845,2849.5,2845,2849.5,9
ESZ18,2018-07-25 17:00,26,2843,2843,2838.25,2842,12
ESZ18,2018-07-25 17:30,26,2843.25,2843.25,2839.25,2841,17
ESZ18,2018-07-25 18:00,26,2839.5,2840.25,2838.25,2840,19
ESZ18,2018-07-25 18:30,26,2839.75,2841,2839.75,2840.75,5
ESZ18,2018-07-25 19:00,26,2839.5,2839.5,2839.5,2839.5,4
ESZ18,2018-07-25 19:30,26,2841.5,2841.5,2840.75,2840.75,3
ESZ18,2018-07-25 20:00,26,2841.5,2842.75,2841.5,2842.5,14
ESZ18,2018-07-25 20:30,26,2841.5,2841.5,2840.75,2840.75,4
ESZ18,2018-07-25 21:00,26,2840.25,2840.25,2839,2839.25,11
ESZ18,2018-07-25 21:30,26,2838.25,2838.25,2838,2838,2
ESZ18,2018-07-25 22:00,26,2837.5,2837.5,2837.5,2837.5,1
ESZ18,2018-07-25 23:00,26,2838.5,2838.5,2838.5,2838.5,1
ESZ18,2018-07-25 23:30,26,2838.25,2838.25,2838.25,2838.25,2
ESZ18,2018-07-26 00:00,26,2838.25,2838.75,2838,2838,8
ESZ18,2018-07-26 00:30,26,2838,2838,2837.5,2837.5,2
ESZ18,2018-07-26 01:00,26,2838.75,2838.75,2838,2838,2
ESZ18,2018-07-26 01:30,26,2839,2839,2838.75,2838.75,2
ESZ18,2018-07-26 02:00,26,2841,2841.25,2841,2841.25,3
ESZ18,2018-07-26 02:30,26,2840.25,2840.5,2840.25,2840.5,3
ESZ18,2018-07-26 03:00,26,2840.25,2840.25,2839.75,2839.75,3
ESZ18,2018-07-26 03:30,26,2839.25,2839.25,2839.25,2839.25,1
ESZ18,2018-07-26 04:00,26,2839.75,2840,2839.75,2840,3
ESZ18,2018-07-26 04:30,26,2840.5,2840.75,2840.5,2840.75,4
ESZ18,2018-07-26 05:30,26,2840,2840,2839.25,2839.75,4
ESZ18,2018-07-26 06:00,26,2839.75,2840.5,2839.75,2840.5,3
ESZ18,2018-07-26 06:30,26,2840.5,2840.5,2840.5,2840.5,1
ESZ18,2018-07-26 07:00,26,2842.5,2842.5,2842,2842,16
ESZ18,2018-07-26 07:30,26,2841,2841,2839.5,2839.5,4
ESZ18,2018-07-26 08:00,26,2840,2841.25,2840,2841.25,14
ESZ18,2018-07-26 08:30,26,2842.25,2847,2841.75,2841.75,76
ESZ18,2018-07-26 09:00,26,2843.75,2846.5,2843.5,2843.5,24
ESZ18,2018-07-26 09:30,26,2843,2847,2843,2846.25,10
ESZ18,2018-07-26 10:00,26,2848,2849,2846.25,2846.5,26
ESZ18,2018-07-26 10:30,26,2846.5,2848.25,2845.75,2848.25,33
ESZ18,2018-07-26 11:00,26,2848.5,2850.25,2844,2844.25,44
ESZ18,2018-07-26 11:30,26,2844,2844.5,2841.5,2842.25,20
ESZ18,2018-07-26 12:00,26,2842,2846,2841.25,2846,24
ESZ18,2018-07-26 12:30,26,2843.5,2843.5,2843.5,2843.5,1
ESZ18,2018-07-26 13:00,26,2842.25,2844,2842,2843,10
ESZ18,2018-07-26 14:00,26,2842,2842.75,2840.75,2842.75,90
ESZ18,2018-07-26 14:30,26,2842.75,2844.25,2841.25,2842,42
ESZ18,2018-07-26 15:00,26,2842.75,2847.25,2840,2846.5,72
ESZ18,2018-07-26 15:30,26,2844.25,2844.75,2843.5,2843.5,33
ESZ18,2018-07-26 17:00,27,2844.75,2844.75,2844.75,2844.75,1
ESZ18,2018-07-26 18:00,27,2846.25,2846.25,2845.5,2845.5,2
ESZ18,2018-07-26 21:00,27,2844.5,2844.5,2844.5,2844.5,1
ESZ18,2018-07-26 22:00,27,2847.25,2848.75,2847,2847.25,8
ESZ18,2018-07-26 23:00,27,2848,2848,2848,2848,2
ESZ18,2018-07-27 01:00,27,2848.5,2850,2848.5,2849.75,7
ESZ18,2018-07-27 01:30,27,2849,2849,2849,2849,1
ESZ18,2018-07-27 02:00,27,2849,2849,2849,2849,1
ESZ18,2018-07-27 02:30,27,2848.75,2848.75,2848.75,2848.75,1
ESZ18,2018-07-27 03:00,27,2848,2848,2848,2848,4
ESZ18,2018-07-27 03:30,27,2848,2848,2848,2848,1
ESZ18,2018-07-27 04:00,27,2847.5,2851.25,2847.5,2850.5,11
ESZ18,2018-07-27 05:00,27,2847.75,2848,2847.5,2848,3
ESZ18,2018-07-27 05:30,27,2848.5,2848.5,2848.5,2848.5,1
ESZ18,2018-07-27 06:00,27,2848,2848.75,2848,2848,5
ESZ18,2018-07-27 06:30,27,2847.75,2848,2847.25,2847.25,3
ESZ18,2018-07-27 07:00,27,2846.5,2846.5,2845.25,2845.25,9
ESZ18,2018-07-27 07:30,27,2846.5,2848.25,2844,2848,64
ESZ18,2018-07-27 08:00,27,2848,2848,2846,2846,7
ESZ18,2018-07-27 08:30,27,2845.75,2846.5,2839.25,2839.25,85
ESZ18,2018-07-27 09:00,27,2841.25,2841.75,2838.25,2839.25,80
ESZ18,2018-07-27 09:30,27,2839.25,2839.25,2835,2835,44
ESZ18,2018-07-27 10:00,27,2837.5,2837.75,2834.5,2836,34
ESZ18,2018-07-27 10:30,27,2837.5,2838,2834.75,2834.75,21
ESZ18,2018-07-27 11:00,27,2834.25,2834.25,2829,2829.5,81
ESZ18,2018-07-27 11:30,27,2830,2830,2816.5,2817,85
ESZ18,2018-07-27 12:00,27,2817,2821,2813,2818.25,56
ESZ18,2018-07-27 12:30,27,2818.25,2823.75,2817.25,2823.75,41
ESZ18,2018-07-27 13:00,27,2824.5,2824.75,2817.5,2818.25,43
ESZ18,2018-07-27 13:30,27,2817,2820,2816.5,2817.25,31
ESZ18,2018-07-27 14:00,27,2817.75,2823,2817.75,2820.25,35
ESZ18,2018-07-27 14:30,27,2822.25,2823.75,2821.5,2823.75,34
ESZ18,2018-07-27 15:00,27,2822.75,2823,2821.5,2821.5,30
ESZ18,2018-07-27 15:30,27,2821,2822,2820.5,2822,6
ESZ18,2018-07-29 17:00,30,2820.25,2820.75,2818.25,2818.25,8
ESZ18,2018-07-29 17:30,30,2819.25,2819.25,2818.75,2818.75,2
ESZ18,2018-07-29 18:00,30,2821,2821,2821,2821,3
ESZ18,2018-07-29 19:00,30,2818,2818,2814,2814,17
ESZ18,2018-07-29 19:30,30,2815,2816.5,2815,2816.5,7
ESZ18,2018-07-29 20:00,30,2816.75,2817,2815.75,2817,12
ESZ18,2018-07-29 20:30,30,2817.25,2818,2817,2818,6
ESZ18,2018-07-29 21:00,30,2817,2817,2816.25,2816.25,2
ESZ18,2018-07-29 21:30,30,2814,2814,2811,2811,9
ESZ18,2018-07-29 22:00,30,2813.25,2813.25,2813.25,2813.25,1
ESZ18,2018-07-29 22:30,30,2814.25,2814.5,2814.25,2814.5,2
ESZ18,2018-07-30 00:00,30,2813.75,2813.75,2813.25,2813.25,2
ESZ18,2018-07-30 01:00,30,2813,2814.75,2813,2814.75,2
ESZ18,2018-07-30 02:00,30,2816.25,2817,2816,2817,4
ESZ18,2018-07-30 02:30,30,2818,2818,2817.75,2817.75,3
ESZ18,2018-07-30 03:00,30,2817.5,2818.75,2817.5,2818.75,2
ESZ18,2018-07-30 04:00,30,2819.5,2819.5,2818.5,2818.5,2
ESZ18,2018-07-30 04:30,30,2818.5,2819,2818,2818,5
ESZ18,2018-07-30 05:00,30,2820,2820,2819.5,2819.5,2
ESZ18,2018-07-30 05:30,30,2819.5,2819.5,2819.5,2819.5,1
ESZ18,2018-07-30 06:00,30,2820.5,2820.5,2820.25,2820.25,7
ESZ18,2018-07-30 06:30,30,2820,2820,2819.5,2819.5,2
ESZ18,2018-07-30 07:00,30,2821.75,2822.5,2821.25,2822.25,8
ESZ18,2018-07-30 08:00,30,2821.5,2823.5,2821.5,2823.5,5
ESZ18,2018-07-30 08:30,30,2824,2825.25,2817,2817,60
ESZ18,2018-07-30 09:00,30,2817.25,2820.25,2814,2819.25,343
ESZ18,2018-07-30 09:30,30,2819.5,2819.5,2814.25,2814.5,47
ESZ18,2018-07-30 10:00,30,2814.5,2816.25,2812,2814.25,60
ESZ18,2018-07-30 10:30,30,2814.25,2815.5,2811.75,2815,19
ESZ18,2018-07-30 11:00,30,2811,2812.25,2807.75,2808,62
ESZ18,2018-07-30 11:30,30,2808.25,2808.25,2802.5,2806,77
ESZ18,2018-07-30 12:00,30,2805.5,2810.25,2803,2809.25,43
ESZ18,2018-07-30 12:30,30,2810.5,2813.5,2810.5,2813.25,27
ESZ18,2018-07-30 13:00,30,2813.5,2815,2812.25,2812.5,33
ESZ18,2018-07-30 13:30,30,2814.5,2814.5,2809,2809,17
ESZ18,2018-07-30 14:00,30,2809.25,2809.5,2806,2806,18
ESZ18,2018-07-30 14:30,30,2805.25,2809.75,2805,2808.25,58
ESZ18,2018-07-30 15:00,30,2808,2808,2806.5,2806.5,29
ESZ18,2018-07-30 15:30,30,2807.25,2810.5,2807.25,2810.5,5
ESZ18,2018-07-30 17:00,31,2808.5,2810.25,2808.5,2809.75,6
ESZ18,2018-07-30 17:30,31,2809.75,2810.25,2809.75,2810.25,2
ESZ18,2018-07-30 19:30,31,2807.75,2807.75,2807.75,2807.75,1
ESZ18,2018-07-30 21:00,31,2809,2809,2808.25,2809,12
ESZ18,2018-07-30 22:00,31,2810.25,2810.25,2810.25,2810.25,1
ESZ18,2018-07-30 22:30,31,2810.25,2810.25,2810.25,2810.25,1
ESZ18,2018-07-30 23:00,31,2809.75,2810.5,2809.75,2810.5,22
ESZ18,2018-07-30 23:30,31,2811,2811,2811,2811,1
ESZ18,2018-07-31 00:30,31,2812,2812,2812,2812,20
ESZ18,2018-07-31 01:00,31,2811.25,2811.25,2811.25,2811.25,1
ESZ18,2018-07-31 01:30,31,2810.25,2810.25,2810.25,2810.25,1
ESZ18,2018-07-31 02:00,31,2812.5,2812.5,2812.5,2812.5,2
ESZ18,2018-07-31 02:30,31,2813,2813,2813,2813,1
ESZ18,2018-07-31 03:00,31,2810,2810,2809.5,2809.5,9
ESZ18,2018-07-31 03:30,31,2811,2811,2810.5,2810.5,3
ESZ18,2018-07-31 04:00,31,2811.75,2812,2811,2811,7
ESZ18,2018-07-31 04:30,31,2810.5,2810.5,2810.5,2810.5,4
ESZ18,2018-07-31 05:30,31,2813.25,2814.5,2813.25,2814.25,4
ESZ18,2018-07-31 06:00,31,2814.5,2814.75,2814.5,2814.75,2
ESZ18,2018-07-31 06:30,31,2814.5,2815.25,2814.5,2815,9
ESZ18,2018-07-31 07:00,31,2814,2814,2813.75,2813.75,2
ESZ18,2018-07-31 07:30,31,2814.25,2815,2812.25,2812.25,10
ESZ18,2018-07-31 08:00,31,2811,2822.25,2811,2816.75,119
ESZ18,2018-07-31 08:30,31,2816,2822.25,2814.25,2816.75,83
ESZ18,2018-07-31 09:00,31,2815.75,2820.25,2813,2813.75,51
ESZ18,2018-07-31 09:30,31,2814.5,2817.5,2814.5,2817,43
ESZ18,2018-07-31 10:00,31,2818,2820.75,2818,2820.75,58
ESZ18,2018-07-31 10:30,31,2821.5,2825,2820,2825,63
ESZ18,2018-07-31 11:00,31,2825.25,2829,2825.25,2828.5,49
ESZ18,2018-07-31 11:30,31,2828.25,2828.25,2825.5,2826.5,41
ESZ18,2018-07-31 12:00,31,2826.75,2827.5,2824,2824.5,36
ESZ18,2018-07-31 12:30,31,2824.5,2825.5,2824,2824.75,14
ESZ18,2018-07-31 13:00,31,2823.25,2824.5,2823,2824.5,20
ESZ18,2018-07-31 13:30,31,2824.75,2826,2824.25,2826,11
ESZ18,2018-07-31 14:00,31,2824,2824,2820.75,2822.5,17
ESZ18,2018-07-31 14:30,31,2822.25,2822.75,2818.25,2821,50
ESZ18,2018-07-31 15:00,31,2822,2828.25,2822,2828.25,56
ESZ18,2018-07-31 15:30,31,2828.5,2831.75,2828.25,2830.25,42
ESZ18,2018-07-31 17:00,1,2827.75,2829.25,2826.5,2826.5,13
ESZ18,2018-07-31 17:30,1,2826.75,2826.75,2818,2818,37
ESZ18,2018-07-31 18:00,1,2817.25,2818.25,2815,2817.25,28
ESZ18,2018-07-31 18:30,1,2819.75,2822.5,2819.75,2822.5,4
ESZ18,2018-07-31 19:00,1,2822.75,2823.5,2822,2823.5,6
ESZ18,2018-07-31 19:30,1,2822.25,2822.25,2821.75,2821.75,3
ESZ18,2018-07-31 20:00,1,2818.75,2820,2818.75,2819.75,3
ESZ18,2018-07-31 20:30,1,2818.5,2818.5,2818.5,2818.5,1
ESZ18,2018-07-31 21:30,1,2819,2819,2819,2819,1
ESZ18,2018-07-31 23:30,1,2820.25,2820.25,2820.25,2820.25,2
ESZ18,2018-08-01 01:00,1,2824.5,2825,2824.5,2825,3
ESZ18,2018-08-01 01:30,1,2823.75,2823.75,2823.25,2823.25,2
ESZ18,2018-08-01 02:30,1,2821,2821.25,2821,2821.25,2
ESZ18,2018-08-01 04:00,1,2818.5,2818.5,2818,2818,2
ESZ18,2018-08-01 04:30,1,2817.75,2818,2817.75,2818,3
ESZ18,2018-08-01 05:00,1,2819,2819,2819,2819,1
ESZ18,2018-08-01 05:30,1,2821,2821,2820,2820.25,4
ESZ18,2018-08-01 06:00,1,2818.5,2818.5,2818.5,2818.5,1
ESZ18,2018-08-01 06:30,1,2820.5,2820.5,2820.5,2820.5,1
ESZ18,2018-08-01 07:00,1,2822,2822.5,2820.75,2821,10
ESZ18,2018-08-01 07:30,1,2821.75,2824,2821.75,2824,35
ESZ18,2018-08-01 08:00,1,2824.25,2824.75,2824.25,2824.75,33
ESZ18,2018-08-01 08:30,1,2823.75,2826,2822.75,2824.75,108
ESZ18,2018-08-01 09:00,1,2824.5,2828.5,2823,2828,155
ESZ18,2018-08-01 09:30,1,2828.25,2829.5,2826.75,2827,67
ESZ18,2018-08-01 10:00,1,2827.25,2827.25,2822.75,2822.75,23
ESZ18,2018-08-01 10:30,1,2822,2822.25,2817.25,2818.25,143
ESZ18,2018-08-01 11:00,1,2817.75,2818,2812.5,2813.5,91
ESZ18,2018-08-01 11:30,1,2813.25,2817,2812.25,2816.25,67
ESZ18,2018-08-01 12:00,1,2816.75,2816.75,2815,2815,8
ESZ18,2018-08-01 12:30,1,2814.75,2816.25,2813,2815,34
ESZ18,2018-08-01 13:00,1,2815.5,2817.25,2810,2817.25,74
ESZ18,2018-08-01 13:30,1,2818.25,2818.5,2814.25,2818.5,11
ESZ18,2018-08-01 14:00,1,2818.5,2818.5,2817.5,2818.5,14
ESZ18,2018-08-01 14:30,1,2819,2820.75,2816.75,2817.75,256
ESZ18,2018-08-01 15:00,1,2817.25,2817.25,2813,2813,90
ESZ18,2018-08-01 15:30,1,2815.5,2818,2814.5,2817.5,55
ESZ18,2018-08-01 17:00,2,2817.5,2819.5,2817.5,2819.5,4
ESZ18,2018-08-01 18:00,2,2818,2818,2818,2818,4
ESZ18,2018-08-01 19:00,2,2818,2818,2818,2818,2
ESZ18,2018-08-01 20:30,2,2816.5,2816.5,2816.5,2816.5,1
ESZ18,2018-08-01 21:00,2,2816.25,2816.25,2816,2816,2
ESZ18,2018-08-01 21:30,2,2815.25,2815.25,2814.5,2814.5,2
ESZ18,2018-08-01 22:00,2,2814.5,2814.5,2814.5,2814.5,2
ESZ18,2018-08-01 22:30,2,2813,2813.5,2811.5,2812,23
ESZ18,2018-08-01 23:00,2,2812,2812.25,2808.75,2808.75,6
ESZ18,2018-08-01 23:30,2,2811.5,2812,2811,2812,4
ESZ18,2018-08-02 01:00,2,2809.5,2809.5,2809.5,2809.5,1
ESZ18,2018-08-02 01:30,2,2810,2811,2806,2806,56
ESZ18,2018-08-02 02:00,2,2805,2807.75,2804.75,2805.5,60
ESZ18,2018-08-02 02:30,2,2804,2806,2804,2805.25,6
ESZ18,2018-08-02 03:00,2,2807.5,2807.5,2807.5,2807.5,1
ESZ18,2018-08-02 03:30,2,2805.5,2805.5,2804.25,2804.25,20
ESZ18,2018-08-02 04:00,2,2802.5,2802.5,2798.5,2799,106
ESZ18,2018-08-02 04:30,2,2799,2799,2795.75,2798.75,28
ESZ18,2018-08-02 05:00,2,2798.75,2799,2795.5,2797,16
ESZ18,2018-08-02 05:30,2,2796.25,2797.75,2796.25,2797.75,7
ESZ18,2018-08-02 06:00,2,2799.5,2800.75,2799,2800,8
ESZ18,2018-08-02 06:30,2,2800.75,2801,2799.75,2800.75,7
ESZ18,2018-08-02 07:00,2,2799.75,2800.5,2797.75,2800.5,70
ESZ18,2018-08-02 07:30,2,2800.5,2802,2800.5,2801.75,12
ESZ18,2018-08-02 08:00,2,2801.5,2801.5,2800,2801.5,8
ESZ18,2018-08-02 08:30,2,2798.75,2809.25,2798.75,2807.25,1854
ESZ18,2018-08-02 09:00,2,2808,2814.75,2808,2813,818
ESZ18,2018-08-02 09:30,2,2813.5,2816.5,2809.75,2809.75,73
ESZ18,2018-08-02 10:00,2,2810.75,2816.25,2810,2815.25,272
ESZ18,2018-08-02 10:30,2,2815.75,2820.75,2815.5,2819.75,78
ESZ18,2018-08-02 11:00,2,2819,2826.25,2818.25,2826.25,66
ESZ18,2018-08-02 11:30,2,2825.75,2827.25,2822.25,2826.5,552
ESZ18,2018-08-02 12:00,2,2826.75,2829,2826,2828.5,332
ESZ18,2018-08-02 12:30,2,2830,2831.75,2828.5,2831.25,480
ESZ18,2018-08-02 13:00,2,2831,2833.75,2829.75,2830.25,527
ESZ18,2018-08-02 13:30,2,2829.25,2830,2829.25,2830,4
ESZ18,2018-08-02 14:00,2,2830.25,2831.25,2827.75,2830.5,17
ESZ18,2018-08-02 14:30,2,2831,2833.25,2830.75,2831,118
ESZ18,2018-08-02 15:00,2,2831.5,2833,2831.5,2832.5,24
ESZ18,2018-08-02 15:30,2,2833,2835,2833,2835,16
ESZ18,2018-08-02 18:00,3,2833.5,2833.5,2833.25,2833.25,2
ESZ18,2018-08-02 18:30,3,2832.5,2832.5,2832.5,2832.5,1
ESZ18,2018-08-02 19:00,3,2833,2833.75,2832.75,2833.75,3
ESZ18,2018-08-02 19:30,3,2832.5,2832.5,2832.5,2832.5,2
ESZ18,2018-08-02 20:00,3,2832.75,2833,2832.75,2833,3
ESZ18,2018-08-02 20:30,3,2832,2832,2831.25,2831.25,3
ESZ18,2018-08-02 21:00,3,2831.75,2831.75,2831.75,2831.75,5
ESZ18,2018-08-02 22:00,3,2831.5,2831.5,2831.25,2831.25,4
ESZ18,2018-08-02 22:30,3,2831.25,2831.25,2831.25,2831.25,1
ESZ18,2018-08-03 00:00,3,2831.75,2831.75,2831.75,2831.75,1
ESZ18,2018-08-03 00:30,3,2831.5,2831.5,2831.5,2831.5,2
ESZ18,2018-08-03 01:30,3,2831,2831,2831,2831,1
ESZ18,2018-08-03 02:00,3,2829.25,2829.5,2829,2829.5,6
ESZ18,2018-08-03 02:30,3,2831,2831,2831,2831,1
ESZ18,2018-08-03 03:00,3,2831.25,2831.25,2830.75,2830.75,14
ESZ18,2018-08-03 03:30,3,2831,2831,2831,2831,1
ESZ18,2018-08-03 04:00,3,2830.75,2830.75,2830.75,2830.75,1
ESZ18,2018-08-03 04:30,3,2833,2833,2833,2833,2
ESZ18,2018-08-03 05:00,3,2834.75,2834.75,2834.75,2834.75,4
ESZ18,2018-08-03 05:30,3,2833.25,2833.75,2833.25,2833.75,4
ESZ18,2018-08-03 06:00,3,2836,2839,2835.75,2839,18
ESZ18,2018-08-03 06:30,3,2839.25,2841,2837.25,2837.25,28
ESZ18,2018-08-03 07:00,3,2835,2836.25,2834,2836.25,14
ESZ18,2018-08-03 07:30,3,2832,2836.25,2832,2832.75,18
ESZ18,2018-08-03 08:00,3,2832.5,2836,2832.5,2833.75,12
ESZ18,2018-08-03 08:30,3,2833.5,2835.25,2831,2832.5,25
ESZ18,2018-08-03 09:00,3,2833.25,2839,2833.25,2838.75,82
ESZ18,2018-08-03 09:30,3,2838.75,2839.75,2834.75,2836,26
ESZ18,2018-08-03 10:00,3,2835.5,2837,2834.5,2835.25,6
ESZ18,2018-08-03 10:30,3,2835,2836.75,2833.25,2833.25,9
ESZ18,2018-08-03 11:00,3,2834.25,2839,2834.25,2838.25,36
ESZ18,2018-08-03 11:30,3,2838.25,2838.5,2837.5,2837.5,5
ESZ18,2018-08-03 12:00,3,2839,2840,2838.75,2839,9
ESZ18,2018-08-03 12:30,3,2838.5,2841.25,2838.5,2841,9
ESZ18,2018-08-03 13:00,3,2840.25,2840.25,2839.5,2840.25,11
ESZ18,2018-08-03 13:30,3,2841,2841,2841,2841,3
ESZ18,2018-08-03 14:00,3,2841.5,2844.5,2841.5,2842.25,69
ESZ18,2018-08-03 14:30,3,2841.75,2844.5,2841.5,2844.5,11
ESZ18,2018-08-03 15:00,3,2844,2844.25,2843.25,2843.25,86
ESZ18,2018-08-03 15:30,3,2844.5,2845.25,2844.5,2844.5,8
ESZ18,2018-08-05 17:00,6,2846.25,2846.75,2845.25,2846.75,9
ESZ18,2018-08-05 18:00,6,2845.75,2845.75,2845.75,2845.75,1
ESZ18,2018-08-05 18:30,6,2845,2845,2844.75,2844.75,2
ESZ18,2018-08-05 19:00,6,2845,2845,2845,2845,25
ESZ18,2018-08-05 20:00,6,2845,2845.75,2845,2845.75,3
ESZ18,2018-08-05 20:30,6,2845,2848.25,2845,2848.25,8
ESZ18,2018-08-05 21:00,6,2848.25,2848.25,2848.25,2848.25,1
ESZ18,2018-08-05 22:00,6,2847.5,2847.5,2847.5,2847.5,1
ESZ18,2018-08-05 22:30,6,2847.25,2847.25,2847,2847,2
ESZ18,2018-08-05 23:30,6,2847.5,2847.5,2847,2847,4
ESZ18,2018-08-06 00:30,6,2846.75,2846.75,2846.5,2846.5,2
ESZ18,2018-08-06 01:00,6,2846.75,2846.75,2846.75,2846.75,1
ESZ18,2018-08-06 01:30,6,2845.25,2845.25,2845,2845.25,4
ESZ18,2018-08-06 02:00,6,2846.25,2846.25,2844,2844,3
ESZ18,2018-08-06 02:30,6,2843,2843.75,2843,2843.25,3
ESZ18,2018-08-06 03:00,6,2842.25,2842.25,2841.75,2841.75,3
ESZ18,2018-08-06 03:30,6,2840.5,2840.5,2840,2840,4
ESZ18,2018-08-06 04:00,6,2839.5,2841,2839,2841,10
ESZ18,2018-08-06 04:30,6,2843.25,2844.25,2843.25,2844.25,2
ESZ18,2018-08-06 05:00,6,2844.5,2845,2844.5,2845,3
ESZ18,2018-08-06 05:30,6,2847,2847.25,2847,2847.25,2
ESZ18,2018-08-06 06:30,6,2845,2845.25,2845,2845.25,5
ESZ18,2018-08-06 07:00,6,2845.25,2845.25,2844,2844,6
ESZ18,2018-08-06 07:30,6,2843,2843,2842.25,2842.25,4
ESZ18,2018-08-06 08:00,6,2843.25,2843.25,2843.25,2843.25,2
ESZ18,2018-08-06 08:30,6,2843,2846,2839.75,2845,79
ESZ18,2018-08-06 09:00,6,2845,2847,2843,2843.75,30
ESZ18,2018-08-06 09:30,6,2844,2847.75,2844,2847.5,12
ESZ18,2018-08-06 10:00,6,2848.25,2848.75,2846.75,2848.5,15
ESZ18,2018-08-06 10:30,6,2848.75,2851,2848.75,2851,22
ESZ18,2018-08-06 11:00,6,2851.5,2855.5,2851.5,2854.5,179
ESZ18,2018-08-06 11:30,6,2854.5,2855.75,2854.5,2855.75,16
ESZ18,2018-08-06 12:00,6,2855.5,2857.25,2855,2855,45
ESZ18,2018-08-06 12:30,6,2854,2854,2852,2852,65
ESZ18,2018-08-06 13:00,6,2851.75,2854.25,2851.5,2854,28
ESZ18,2018-08-06 13:30,6,2855.25,2855.75,2854.5,2854.75,33
ESZ18,2018-08-06 14:00,6,2854.25,2854.25,2852.75,2853.25,29
ESZ18,2018-08-06 14:30,6,2854,2855,2853,2853.75,14
ESZ18,2018-08-06 15:00,6,2854.75,2854.75,2854,2854,25
ESZ18,2018-08-06 15:30,6,2854,2854,2854,2854,1
ESZ18,2018-08-06 17:00,7,2853,2853,2853,2853,1
ESZ18,2018-08-06 18:00,7,2853.75,2853.75,2853.75,2853.75,2
ESZ18,2018-08-06 19:00,7,2854,2854,2854,2854,1
ESZ18,2018-08-06 19:30,7,2854,2854,2854,2854,3
ESZ18,2018-08-06 21:30,7,2855,2855,2855,2855,2
ESZ18,2018-08-06 22:00,7,2855.75,2855.75,2855.25,2855.25,2
ESZ18,2018-08-06 22:30,7,2856,2856,2856,2856,1
ESZ18,2018-08-07 00:00,7,2855.75,2855.75,2855.75,2855.75,3
ESZ18,2018-08-07 01:00,7,2856.75,2858,2856.75,2857.75,4
ESZ18,2018-08-07 01:30,7,2858.5,2860.75,2858.5,2859.5,14
ESZ18,2018-08-07 02:00,7,2860,2860,2859,2859.25,10
ESZ18,2018-08-07 02:30,7,2859.5,2861,2859.5,2861,4
ESZ18,2018-08-07 03:00,7,2861,2861,2859.75,2861,12
ESZ18,2018-08-07 03:30,7,2861,2862,2861,2862,15
ESZ18,2018-08-07 04:00,7,2861,2861,2861,2861,6
ESZ18,2018-08-07 04:30,7,2860.25,2860.5,2860.25,2860.5,2
ESZ18,2018-08-07 05:00,7,2860,2860,2859.5,2859.5,8
ESZ18,2018-08-07 05:30,7,2860,2860.75,2859.75,2860.5,13
ESZ18,2018-08-07 06:30,7,2860.25,2860.25,2860.25,2860.25,1
ESZ18,2018-08-07 07:00,7,2859.5,2860,2859.5,2860,8
ESZ18,2018-08-07 07:30,7,2860,2860,2860,2860,1
ESZ18,2018-08-07 08:00,7,2860.75,2861.75,2860.75,2861.5,12
ESZ18,2018-08-07 08:30,7,2861.5,2864.25,2860,2864,115
ESZ18,2018-08-07 09:00,7,2864.25,2865.5,2863,2865,59
ESZ18,2018-08-07 09:30,7,2866.25,2868,2864,2865.5,45
ESZ18,2018-08-07 10:00,7,2864.5,2866,2863.25,2863.25,10
ESZ18,2018-08-07 10:30,7,2863.25,2865,2862,2865,21
ESZ18,2018-08-07 11:00,7,2865.5,2866.5,2865.5,2866.5,52
ESZ18,2018-08-07 11:30,7,2864.5,2866.75,2864.25,2866.75,42
ESZ18,2018-08-07 12:00,7,2866.5,2866.5,2864.25,2864.5,145
ESZ18,2018-08-07 12:30,7,2865.5,2866,2864,2866,5
ESZ18,2018-08-07 13:00,7,2866.5,2867.25,2865,2865,9
ESZ18,2018-08-07 13:30,7,2865.25,2866,2865,2866,12
ESZ18,2018-08-07 14:00,7,2866,2866.5,2864.5,2866.5,6
ESZ18,2018-08-07 14:30,7,2864,2864.25,2862.25,2863.25,75
ESZ18,2018-08-07 15:00,7,2863.25,2864.75,2863.25,2863.5,22
ESZ18,2018-08-07 15:30,7,2865.25,2865.25,2864.5,2864.5,2
ESZ18,2018-08-07 17:00,8,2863.75,2864.25,2863.75,2864.25,4
ESZ18,2018-08-07 17:30,8,2864.5,2864.75,2864.5,2864.5,10
ESZ18,2018-08-07 18:30,8,2863.5,2863.5,2863.25,2863.25,2
ESZ18,2018-08-07 19:00,8,2865,2865,2865,2865,1
ESZ18,2018-08-07 19:30,8,2865,2865,2865,2865,1
ESZ18,2018-08-07 20:30,8,2864,2864,2864,2864,1
ESZ18,2018-08-07 21:00,8,2864,2864,2864,2864,1
ESZ18,2018-08-07 22:30,8,2865,2865,2865,2865,2
ESZ18,2018-08-07 23:00,8,2865,2865,2864.5,2864.5,26
ESZ18,2018-08-08 00:00,8,2863.25,2863.5,2863.25,2863.5,2
ESZ18,2018-08-08 00:30,8,2863.25,2863.25,2863.25,2863.25,1
ESZ18,2018-08-08 01:00,8,2862.25,2862.25,2862.25,2862.25,3
ESZ18,2018-08-08 01:30,8,2861,2861.25,2860.25,2861.25,12
ESZ18,2018-08-08 02:00,8,2861.75,2863,2861.75,2862.75,10
ESZ18,2018-08-08 02:30,8,2862.5,2862.5,2862.5,2862.5,1
ESZ18,2018-08-08 03:00,8,2862.25,2862.25,2862.25,2862.25,1
ESZ18,2018-08-08 04:30,8,2862.75,2862.75,2862.75,2862.75,1
ESZ18,2018-08-08 05:00,8,2864,2864.75,2864,2864.75,6
ESZ18,2018-08-08 05:30,8,2865,2865,2865,2865,1
ESZ18,2018-08-08 06:00,8,2865,2865,2865,2865,1
ESZ18,2018-08-08 06:30,8,2864.75,2864.75,2864.25,2864.25,20
ESZ18,2018-08-08 07:00,8,2863.5,2863.5,2861.75,2861.75,13
ESZ18,2018-08-08 07:30,8,2860,2860.25,2859.5,2860.25,6
ESZ18,2018-08-08 08:00,8,2861.25,2861.75,2861.25,2861.5,7
ESZ18,2018-08-08 08:30,8,2861,2862.25,2858.5,2859.25,51
ESZ18,2018-08-08 09:00,8,2859.25,2861,2857.25,2859.5,29
ESZ18,2018-08-08 09:30,8,2859.75,2863.25,2857.5,2863.25,20
ESZ18,2018-08-08 10:00,8,2863.75,2864.25,2862.75,2863,35
ESZ18,2018-08-08 10:30,8,2864,2865,2861.75,2862.5,30
ESZ18,2018-08-08 11:00,8,2862,2862.25,2860.25,2860.25,39
ESZ18,2018-08-08 11:30,8,2861,2863.75,2861,2862.25,9
ESZ18,2018-08-08 12:00,8,2862,2863,2862,2863,7
ESZ18,2018-08-08 12:30,8,2861.75,2864.25,2861.75,2864.25,7
ESZ18,2018-08-08 13:00,8,2864.25,2864.25,2863.25,2864,9
ESZ18,2018-08-08 13:30,8,2864.25,2864.25,2864,2864.25,3
ESZ18,2018-08-08 14:00,8,2864,2865.75,2864,2864.75,21
ESZ18,2018-08-08 14:30,8,2865.75,2866.5,2862,2862.25,21
ESZ18,2018-08-08 15:00,8,2862.25,2862.25,2859.75,2859.75,90
ESZ18,2018-08-08 15:30,8,2859,2859.5,2856.75,2857.25,19
ESZ18,2018-08-08 17:30,9,2858.5,2858.5,2858.5,2858.5,6
ESZ18,2018-08-08 18:30,9,2858.75,2859,2858.75,2859,2
ESZ18,2018-08-08 19:00,9,2858,2858.25,2858,2858,3
ESZ18,2018-08-08 19:30,9,2857.75,2857.75,2857.5,2857.5,2
ESZ18,2018-08-08 20:30,9,2858.5,2860.25,2858.5,2859.75,16
ESZ18,2018-08-08 21:00,9,2860.5,2861.75,2860.5,2861.75,4
ESZ18,2018-08-08 21:30,9,2861.25,2861.75,2861.25,2861.75,2
ESZ18,2018-08-08 22:00,9,2862,2862,2862,2862,1
ESZ18,2018-08-08 22:30,9,2862,2862,2861.75,2861.75,2
ESZ18,2018-08-08 23:00,9,2862,2862,2862,2862,1
ESZ18,2018-08-08 23:30,9,2861.5,2861.5,2861.5,2861.5,3
ESZ18,2018-08-09 00:00,9,2861.25,2862,2861.25,2862,7
ESZ18,2018-08-09 02:00,9,2860,2860,2859.5,2859.5,5
ESZ18,2018-08-09 03:00,9,2860.25,2860.25,2860.25,2860.25,1
ESZ18,2018-08-09 05:00,9,2862.5,2864,2862.5,2863,13
ESZ18,2018-08-09 05:30,9,2863,2863,2861,2861,4
ESZ18,2018-08-09 06:00,9,2861.75,2861.75,2860.5,2860.5,5
ESZ18,2018-08-09 06:30,9,2861.75,2861.75,2861.75,2861.75,1
ESZ18,2018-08-09 07:30,9,2862.75,2862.75,2862.75,2862.75,2
ESZ18,2018-08-09 08:00,9,2864,2864,2862.5,2862.5,11
ESZ18,2018-08-09 08:30,9,2861.5,2863.75,2860.5,2861.75,7
ESZ18,2018-08-09 09:00,9,2862,2865.75,2862,2865.5,20
ESZ18,2018-08-09 09:30,9,2865.75,2866.5,2864.5,2864.5,25
ESZ18,2018-08-09 10:00,9,2866,2866,2863.75,2863.75,5
ESZ18,2018-08-09 10:30,9,2864,2864.75,2860,2861,33
ESZ18,2018-08-09 11:00,9,2862,2862.25,2861.5,2861.5,6
ESZ18,2018-08-09 11:30,9,2862.25,2864,2862.25,2864,5
ESZ18,2018-08-09 12:00,9,2864,2864.75,2864,2864.5,6
ESZ18,2018-08-09 12:30,9,2865,2865.25,2864.75,2865.25,5
ESZ18,2018-08-09 13:00,9,2864.75,2864.75,2864.25,2864.25,2
ESZ18,2018-08-09 13:30,9,2864.5,2865.25,2864,2864,4
ESZ18,2018-08-09 14:00,9,2863.5,2863.5,2862.5,2863,6
ESZ18,2018-08-09 14:30,9,2862,2862,2857,2858,37
ESZ18,2018-08-09 15:00,9,2857.75,2858.75,2857.5,2857.5,22
ESZ18,2018-08-09 15:30,9,2856.75,2858,2855.75,2855.75,7
ESZ18,2018-08-09 17:00,10,2856.25,2856.5,2854.25,2854.25,13
ESZ18,2018-08-09 17:30,10,2854,2854,2853.75,2853.75,2
ESZ18,2018-08-09 18:00,10,2855,2855.25,2854.75,2855.25,3
ESZ18,2018-08-09 19:00,10,2855.25,2855.5,2855.25,2855.5,4
ESZ18,2018-08-09 19:30,10,2853.75,2854,2853.75,2853.75,6
ESZ18,2018-08-09 20:00,10,2852.25,2854.5,2852.25,2854.5,3
ESZ18,2018-08-09 20:30,10,2854.75,2855,2854.75,2855,2
ESZ18,2018-08-09 21:00,10,2854.5,2854.5,2854.25,2854.25,4
ESZ18,2018-08-09 22:00,10,2853,2853.75,2853,2853.25,11
ESZ18,2018-08-09 23:00,10,2854.5,2854.5,2854.25,2854.25,6
ESZ18,2018-08-10 00:00,10,2852.5,2852.5,2849,2849,17
ESZ18,2018-08-10 00:30,10,2848.25,2848.5,2846.25,2847.25,18
ESZ18,2018-08-10 01:00,10,2848,2848,2847.5,2847.5,2
ESZ18,2018-08-10 01:30,10,2845.5,2845.5,2844.5,2844.5,67
ESZ18,2018-08-10 02:00,10,2844,2846.75,2843.75,2846.25,9
ESZ18,2018-08-10 02:30,10,2847.5,2848.25,2845,2845,18
ESZ18,2018-08-10 03:00,10,2845.25,2845.75,2845.25,2845.5,3
ESZ18,2018-08-10 03:30,10,2844.75,2844.75,2844.75,2844.75,2
ESZ18,2018-08-10 04:00,10,2845.5,2845.5,2845.5,2845.5,1
ESZ18,2018-08-10 04:30,10,2846,2846.25,2841,2841.25,19
ESZ18,2018-08-10 05:00,10,2842,2845.5,2842,2845.5,8
ESZ18,2018-08-10 05:30,10,2846,2846,2845.75,2846,17
ESZ18,2018-08-10 06:00,10,2845.25,2845.5,2845.25,2845.5,5
ESZ18,2018-08-10 06:30,10,2845.75,2845.75,2844.25,2844.25,35
ESZ18,2018-08-10 07:00,10,2843.5,2845,2843.5,2844.5,15
ESZ18,2018-08-10 07:30,10,2845,2848,2844.75,2845.25,34
ESZ18,2018-08-10 08:00,10,2843.25,2843.25,2839.75,2841.5,44
ESZ18,2018-08-10 08:30,10,2841.25,2845,2838.5,2840.25,190
ESZ18,2018-08-10 09:00,10,2838,2843.5,2836,2839.75,83
ESZ18,2018-08-10 09:30,10,2841.25,2843.5,2838.25,2843.5,59
ESZ18,2018-08-10 10:00,10,2843.5,2845.25,2840.75,2843.75,43
ESZ18,2018-08-10 10:30,10,2844.5,2846.25,2843,2843.25,38
ESZ18,2018-08-10 11:00,10,2843,2843,2841.5,2841.5,8
ESZ18,2018-08-10 11:30,10,2843.5,2843.5,2841,2841.25,6
ESZ18,2018-08-10 12:00,10,2840.75,2841.25,2838,2839.75,17
ESZ18,2018-08-10 12:30,10,2839,2839,2833.25,2833.25,63
ESZ18,2018-08-10 13:00,10,2835,2836.5,2831,2831,30
ESZ18,2018-08-10 13:30,10,2831,2834.5,2830,2833,40
ESZ18,2018-08-10 14:00,10,2831.5,2842,2831,2838.75,115
ESZ18,2018-08-10 14:30,10,2839.25,2839.5,2836,2837.5,34
ESZ18,2018-08-10 15:00,10,2839,2842,2839,2841,29
ESZ18,2018-08-10 15:30,10,2841.5,2842.5,2840.5,2842.5,7
ESZ18,2018-08-12 17:00,13,2840,2840,2832.5,2834,29
ESZ18,2018-08-12 17:30,13,2833.25,2836,2833.25,2836,4
ESZ18,2018-08-12 18:00,13,2836.5,2837.5,2836.25,2837.5,4
ESZ18,2018-08-12 18:30,13,2836.5,2836.5,2835.75,2835.75,10
ESZ18,2018-08-12 19:00,13,2835.75,2835.75,2835.75,2835.75,2
ESZ18,2018-08-12 19:30,13,2833.75,2833.75,2832.5,2832.5,5
ESZ18,2018-08-12 20:00,13,2831.5,2832,2831.25,2832,17
ESZ18,2018-08-12 20:30,13,2830.5,2832,2829.25,2829.5,33
ESZ18,2018-08-12 21:00,13,2829.25,2830.75,2829.25,2830.75,4
ESZ18,2018-08-12 21:30,13,2830,2830,2827.75,2828.25,8
ESZ18,2018-08-12 22:00,13,2828.5,2828.5,2828,2828,4
ESZ18,2018-08-12 22:30,13,2828,2828.25,2828,2828,3
ESZ18,2018-08-12 23:00,13,2827,2827,2824.75,2825,21
ESZ18,2018-08-12 23:30,13,2825.75,2826.5,2825.75,2825.75,3
ESZ18,2018-08-13 00:00,13,2828,2830.5,2828,2830.5,11
ESZ18,2018-08-13 00:30,13,2829,2829.25,2828.75,2829.25,6
ESZ18,2018-08-13 01:00,13,2831,2833,2831,2832.5,15
ESZ18,2018-08-13 01:30,13,2833.5,2835,2831.25,2831.5,8
ESZ18,2018-08-13 02:00,13,2832,2832,2829.25,2831.75,7
ESZ18,2018-08-13 02:30,13,2827.5,2828.5,2826.5,2827.75,8
ESZ18,2018-08-13 03:00,13,2827.25,2832.5,2827.25,2832.5,5
ESZ18,2018-08-13 03:30,13,2831,2833.25,2831,2833.25,11
ESZ18,2018-08-13 04:00,13,2832.5,2833,2832.25,2832.25,3
ESZ18,2018-08-13 04:30,13,2834.5,2834.5,2832,2832,7
ESZ18,2018-08-13 05:00,13,2830.75,2830.75,2830,2830,3
ESZ18,2018-08-13 05:30,13,2834,2834,2833.25,2833.25,4
ESZ18,2018-08-13 06:30,13,2836,2840,2836,2838.25,24
ESZ18,2018-08-13 07:00,13,2838.5,2841.75,2836.5,2841.5,40
ESZ18,2018-08-13 07:30,13,2840.5,2841,2839,2839,9
ESZ18,2018-08-13 08:00,13,2838.75,2841,2838.5,2840,25
ESZ18,2018-08-13 08:30,13,2840.75,2845.25,2840.25,2845.25,57
ESZ18,2018-08-13 09:00,13,2845.25,2847.75,2843.75,2845.75,40
ESZ18,2018-08-13 09:30,13,2847,2847.5,2843.5,2843.5,391
ESZ18,2018-08-13 10:00,13,2845,2845,2836.5,2836.5,111
ESZ18,2018-08-13 10:30,13,2836.5,2837,2831.25,2831.75,51
ESZ18,2018-08-13 11:00,13,2830.25,2833.5,2827,2827.5,100
ESZ18,2018-08-13 11:30,13,2828.25,2830.5,2827.5,2828.25,67
ESZ18,2018-08-13 12:00,13,2827,2831.5,2823.75,2831,68
ESZ18,2018-08-13 12:30,13,2832,2833.5,2829.5,2831.75,19
ESZ18,2018-08-13 13:00,13,2832,2837.25,2832,2836.75,33
ESZ18,2018-08-13 13:30,13,2836.75,2836.75,2830,2832.25,78
ESZ18,2018-08-13 14:00,13,2830.75,2833.25,2829.25,2829.5,82
ESZ18,2018-08-13 14:30,13,2829.5,2831,2826,2826.5,104
ESZ18,2018-08-13 15:00,13,2829,2829.75,2829,2829.5,20
ESZ18,2018-08-13 15:30,13,2831,2831,2831,2831,1
ESZ18,2018-08-13 17:00,14,2830.75,2830.75,2830.75,2830.75,1
ESZ18,2018-08-13 17:30,14,2832.5,2832.5,2831.5,2831.5,4
ESZ18,2018-08-13 18:30,14,2831,2831,2831,2831,1
ESZ18,2018-08-13 19:00,14,2833.5,2833.5,2832.5,2832.5,11
ESZ18,2018-08-13 19:30,14,2832.75,2833.25,2832.75,2833.25,2
ESZ18,2018-08-13 20:00,14,2833,2833,2833,2833,1
ESZ18,2018-08-13 20:30,14,2833,2833,2832.75,2832.75,2
ESZ18,2018-08-13 21:00,14,2831,2834.25,2830.25,2834.25,29
ESZ18,2018-08-13 22:00,14,2832.25,2832.75,2832.25,2832.25,3
ESZ18,2018-08-13 22:30,14,2833.25,2835.25,2833.25,2835,7
ESZ18,2018-08-13 23:00,14,2835.5,2835.5,2835.5,2835.5,6
ESZ18,2018-08-13 23:30,14,2836,2836,2834.5,2834.75,4
ESZ18,2018-08-14 01:00,14,2835,2839,2835,2838.75,10
ESZ18,2018-08-14 01:30,14,2838.5,2838.5,2838.25,2838.25,2
ESZ18,2018-08-14 02:00,14,2839,2841,2838,2838,30
ESZ18,2018-08-14 02:30,14,2840.25,2842.75,2840.25,2842.75,8
ESZ18,2018-08-14 03:00,14,2842,2842.25,2839.5,2839.5,9
ESZ18,2018-08-14 03:30,14,2837.75,2838.25,2837.5,2837.5,6
ESZ18,2018-08-14 04:00,14,2837,2840.25,2836.5,2840.25,9
ESZ18,2018-08-14 04:30,14,2839,2839,2838,2838,2
ESZ18,2018-08-14 05:00,14,2840,2840,2839.5,2839.5,2
ESZ18,2018-08-14 05:30,14,2841,2841,2840.75,2841,10
ESZ18,2018-08-14 06:00,14,2839,2839,2838,2838,6
ESZ18,2018-08-14 06:30,14,2838,2838,2838,2838,2
ESZ18,2018-08-14 07:00,14,2837.25,2837.75,2836.25,2836.25,10
ESZ18,2018-08-14 07:30,14,2837.25,2837.25,2836.75,2837,58
ESZ18,2018-08-14 08:00,14,2836.5,2836.5,2834.75,2835.25,23
ESZ18,2018-08-14 08:30,14,2835,2839,2833.75,2836,62
ESZ18,2018-08-14 09:00,14,2835.5,2838.75,2831,2838.5,56
ESZ18,2018-08-14 09:30,14,2838,2845.5,2838,2843.5,161
ESZ18,2018-08-14 10:00,14,2844,2844.75,2841,2843,64
ESZ18,2018-08-14 10:30,14,2843.5,2845,2841,2841.75,50
ESZ18,2018-08-14 11:00,14,2841.75,2845.5,2841.75,2845,24
ESZ18,2018-08-14 11:30,14,2846,2846.75,2842.25,2842.25,101
ESZ18,2018-08-14 12:00,14,2842.75,2844.25,2842.75,2843,7
ESZ18,2018-08-14 12:30,14,2844.75,2846.25,2843.5,2846.25,10
ESZ18,2018-08-14 13:00,14,2846.5,2847.25,2843.25,2844,38
ESZ18,2018-08-14 13:30,14,2845.5,2846.25,2845.5,2846,13
ESZ18,2018-08-14 14:00,14,2846.5,2847,2845.5,2846.25,59
ESZ18,2018-08-14 14:30,14,2846.25,2846.75,2843.75,2844.5,228
ESZ18,2018-08-14 15:00,14,2844.25,2844.75,2842.5,2844.75,78
ESZ18,2018-08-14 15:30,14,2846.25,2846.25,2845.25,2846.25,4
ESZ18,2018-08-14 17:00,15,2844.5,2845,2844.25,2845,4
ESZ18,2018-08-14 18:30,15,2844.5,2845,2844.5,2845,2
ESZ18,2018-08-14 19:00,15,2845.75,2846,2845.75,2846,3
ESZ18,2018-08-14 20:00,15,2844.5,2844.5,2844.5,2844.5,1
ESZ18,2018-08-14 20:30,15,2843.5,2843.5,2843.5,2843.5,1
ESZ18,2018-08-14 21:00,15,2842.5,2842.5,2842,2842.5,7
ESZ18,2018-08-14 21:30,15,2842.75,2842.75,2841.25,2841.25,3
ESZ18,2018-08-14 22:00,15,2841.5,2841.5,2839.75,2840,26
ESZ18,2018-08-14 22:30,15,2839.25,2840.5,2839.25,2840.5,6
ESZ18,2018-08-14 23:00,15,2839,2839.75,2839,2839.75,9
ESZ18,2018-08-14 23:30,15,2840,2840,2840,2840,2
ESZ18,2018-08-15 00:30,15,2840.75,2841,2840.5,2841,31
ESZ18,2018-08-15 01:00,15,2841.5,2841.5,2841.5,2841.5,16
ESZ18,2018-08-15 02:00,15,2842.5,2842.5,2842.5,2842.5,1
ESZ18,2018-08-15 02:30,15,2841.5,2841.5,2841.5,2841.5,1
ESZ18,2018-08-15 03:00,15,2841.5,2842.25,2841.5,2842.25,2
ESZ18,2018-08-15 04:00,15,2841,2841,2841,2841,1
ESZ18,2018-08-15 04:30,15,2839.5,2839.5,2838.5,2838.5,57
ESZ18,2018-08-15 05:00,15,2838,2838.25,2834.25,2835.75,35
ESZ18,2018-08-15 05:30,15,2834.75,2834.75,2828.75,2829.25,52
ESZ18,2018-08-15 06:00,15,2829.25,2831.75,2827.75,2830,29
ESZ18,2018-08-15 06:30,15,2828.5,2829,2825,2829,41
ESZ18,2018-08-15 07:00,15,2829,2831,2828.5,2830.25,18
ESZ18,2018-08-15 07:30,15,2828.5,2829.5,2826.75,2826.75,8
ESZ18,2018-08-15 08:00,15,2825.75,2829,2825.75,2828.5,48
ESZ18,2018-08-15 08:30,15,2828,2830,2818.5,2818.5,265
ESZ18,2018-08-15 09:00,15,2818,2818.5,2810,2810,468
ESZ18,2018-08-15 09:30,15,2809.5,2815.25,2807,2808,375
ESZ18,2018-08-15 10:00,15,2807.5,2817.75,2807.5,2816,300
ESZ18,2018-08-15 10:30,15,2815.5,2819.75,2811,2811.75,112
ESZ18,2018-08-15 11:00,15,2811.75,2818.75,2811.75,2818,57
ESZ18,2018-08-15 11:30,15,2818.75,2822,2818.5,2820.25,105
ESZ18,2018-08-15 12:00,15,2820.5,2822.5,2815,2817.25,106
ESZ18,2018-08-15 12:30,15,2816.75,2819,2815,2816,34
ESZ18,2018-08-15 13:00,15,2815,2815.75,2810.75,2811,59
ESZ18,2018-08-15 13:30,15,2810.75,2817.5,2810,2817.5,24
ESZ18,2018-08-15 14:00,15,2818,2822,2818,2818.75,268
ESZ18,2018-08-15 14:30,15,2820.5,2826.25,2820.5,2823.5,198
ESZ18,2018-08-15 15:00,15,2823.75,2826.5,2823.75,2824.5,65
ESZ18,2018-08-15 15:30,15,2826,2827,2825.75,2827,17
ESZ18,2018-08-15 17:00,16,2826.5,2827.25,2824.75,2824.75,8
ESZ18,2018-08-15 18:00,16,2825,2825,2825,2825,1
ESZ18,2018-08-15 18:30,16,2825.25,2825.25,2824.25,2824.5,4
ESZ18,2018-08-15 19:00,16,2822.75,2823.75,2822,2823.75,15
ESZ18,2018-08-15 19:30,16,2823.75,2825.5,2823.5,2824,14
ESZ18,2018-08-15 20:00,16,2823.25,2827.75,2823,2827.75,15
ESZ18,2018-08-15 20:30,16,2829,2835.75,2829,2832.5,45
ESZ18,2018-08-15 21:00,16,2834.5,2836.25,2834.25,2835.25,10
ESZ18,2018-08-15 21:30,16,2835.25,2835.25,2832.25,2832.25,12
ESZ18,2018-08-15 22:00,16,2831.5,2832.75,2831.5,2832,15
ESZ18,2018-08-15 22:30,16,2831.75,2833.5,2831.75,2833.5,3
ESZ18,2018-08-15 23:00,16,2833.25,2834.5,2833.25,2833.75,5
ESZ18,2018-08-15 23:30,16,2834,2834,2833,2833,4
ESZ18,2018-08-16 00:00,16,2835,2835.25,2834.5,2834.5,8
ESZ18,2018-08-16 00:30,16,2836,2836,2835,2835.25,5
ESZ18,2018-08-16 01:00,16,2835.25,2835.5,2833.75,2834.25,4
ESZ18,2018-08-16 01:30,16,2834.5,2834.5,2833.5,2833.5,2
ESZ18,2018-08-16 02:00,16,2834,2834,2832.5,2832.5,38
ESZ18,2018-08-16 02:30,16,2832.25,2832.25,2829.5,2829.5,9
ESZ18,2018-08-16 03:00,16,2832,2833.5,2832,2833.5,8
ESZ18,2018-08-16 03:30,16,2833.5,2835.5,2833.5,2834.75,13
ESZ18,2018-08-16 04:00,16,2833.75,2834.75,2833.5,2834.75,4
ESZ18,2018-08-16 04:30,16,2835.25,2835.5,2835.25,2835.5,2
ESZ18,2018-08-16 05:00,16,2836.25,2838.75,2836.25,2837,122
ESZ18,2018-08-16 05:30,16,2839,2840.25,2839,2839.5,11
ESZ18,2018-08-16 06:00,16,2840,2841.25,2839,2839.5,16
ESZ18,2018-08-16 06:30,16,2838,2838.75,2837.25,2837.25,15
ESZ18,2018-08-16 07:00,16,2839.5,2839.5,2839,2839.5,8
ESZ18,2018-08-16 07:30,16,2839.25,2840,2836,2836,28
ESZ18,2018-08-16 08:00,16,2836,2836.5,2836,2836.5,3
ESZ18,2018-08-16 08:30,16,2840,2842.75,2840,2841.75,210
ESZ18,2018-08-16 09:00,16,2843,2843,2841.75,2842.75,26
ESZ18,2018-08-16 09:30,16,2844,2846.25,2843.25,2844.25,72
ESZ18,2018-08-16 10:00,16,2846,2850.5,2845.5,2850.5,99
ESZ18,2018-08-16 10:30,16,2848.75,2851.25,2848.75,2851.25,15
ESZ18,2018-08-16 11:00,16,2851.75,2856,2851.75,2853.5,129
ESZ18,2018-08-16 11:30,16,2853,2853,2849.75,2851.5,55
ESZ18,2018-08-16 12:00,16,2851,2853,2850.5,2852.25,34
ESZ18,2018-08-16 12:30,16,2851.75,2852.75,2849.25,2850,19
ESZ18,2018-08-16 13:00,16,2848.75,2851.25,2848.5,2848.5,33
ESZ18,2018-08-16 13:30,16,2848,2850,2846,2849.5,52
ESZ18,2018-08-16 14:00,16,2848.75,2850.75,2847.25,2849.5,57
ESZ18,2018-08-16 14:30,16,2848.5,2849,2842.75,2845,379
ESZ18,2018-08-16 15:00,16,2847,2848,2846.75,2848,63
ESZ18,2018-08-16 15:30,16,2848.25,2848.5,2848,2848,4
ESZ18,2018-08-16 17:00,17,2846.75,2846.75,2845,2845.5,38
ESZ18,2018-08-16 17:30,17,2846,2846,2846,2846,1
ESZ18,2018-08-16 18:00,17,2845,2845,2845,2845,1
ESZ18,2018-08-16 18:30,17,2845,2845.5,2845,2845.5,2
ESZ18,2018-08-16 19:00,17,2846.5,2846.5,2845.5,2845.5,7
ESZ18,2018-08-16 19:30,17,2846,2846.75,2845.75,2846.75,9
ESZ18,2018-08-16 20:00,17,2847.75,2852.75,2847.75,2852.75,17
ESZ18,2018-08-16 20:30,17,2852.25,2852.25,2850.75,2851,16
ESZ18,2018-08-16 21:00,17,2852,2852,2851.25,2851.25,3
ESZ18,2018-08-16 21:30,17,2849.25,2849.25,2849.25,2849.25,1
ESZ18,2018-08-16 22:30,17,2849.25,2849.25,2849.25,2849.25,2
ESZ18,2018-08-16 23:30,17,2850,2850,2848,2848,2
ESZ18,2018-08-17 00:00,17,2847.5,2847.5,2847.5,2847.5,1
ESZ18,2018-08-17 00:30,17,2848.25,2848.5,2848.25,2848.5,2
ESZ18,2018-08-17 01:00,17,2848.75,2850,2848.75,2850,12
ESZ18,2018-08-17 01:30,17,2848.5,2848.5,2847.75,2847.75,2
ESZ18,2018-08-17 02:00,17,2849.5,2849.5,2849.5,2849.5,1
ESZ18,2018-08-17 02:30,17,2849,2849,2849,2849,2
ESZ18,2018-08-17 03:00,17,2850.25,2850.25,2850.25,2850.25,2
ESZ18,2018-08-17 04:00,17,2848.5,2848.5,2846,2846,3
ESZ18,2018-08-17 04:30,17,2844,2845.75,2843.5,2844,11
ESZ18,2018-08-17 05:00,17,2842.75,2845,2842,2845,18
ESZ18,2018-08-17 05:30,17,2844.25,2845.5,2844.25,2845.5,8
ESZ18,2018-08-17 06:00,17,2846.5,2846.5,2845.5,2845.5,3
ESZ18,2018-08-17 06:30,17,2844.5,2844.5,2844.25,2844.5,13
ESZ18,2018-08-17 07:00,17,2842.75,2843.75,2839.25,2842.5,66
ESZ18,2018-08-17 07:30,17,2841.75,2845,2841.5,2844.25,45
ESZ18,2018-08-17 08:00,17,2842.5,2842.5,2840.75,2841.5,17
ESZ18,2018-08-17 08:30,17,2843.75,2848,2841.25,2844.25,52
ESZ18,2018-08-17 09:00,17,2843.5,2843.5,2839.25,2840.25,60
ESZ18,2018-08-17 09:30,17,2840.75,2845,2840.75,2843.75,31
ESZ18,2018-08-17 10:00,17,2842.75,2846.5,2842.25,2845.75,16
ESZ18,2018-08-17 10:30,17,2847,2852,2847,2852,152
ESZ18,2018-08-17 11:00,17,2851.75,2851.75,2849,2849.75,54
ESZ18,2018-08-17 11:30,17,2849.5,2849.5,2846.5,2846.75,45
ESZ18,2018-08-17 12:00,17,2846.25,2848,2846.25,2847.75,8
ESZ18,2018-08-17 12:30,17,2846,2850.5,2846,2850.5,38
ESZ18,2018-08-17 13:00,17,2850.25,2858.25,2850.25,2857.75,249
ESZ18,2018-08-17 13:30,17,2856,2861.25,2856,2861,121
ESZ18,2018-08-17 14:00,17,2860.5,2860.75,2856.25,2857.25,31
ESZ18,2018-08-17 14:30,17,2856.25,2858.5,2855,2855.5,62
ESZ18,2018-08-17 15:00,17,2855.25,2857.25,2855,2857.25,105
ESZ18,2018-08-17 15:30,17,2855.75,2857.25,2855.75,2857.25,9
ESZ18,2018-08-19 17:00,20,2857.25,2857.5,2856.75,2857,5
ESZ18,2018-08-19 17:30,20,2858.75,2859.5,2858.75,2859.5,3
ESZ18,2018-08-19 18:00,20,2858.5,2858.5,2858,2858,2
ESZ18,2018-08-19 18:30,20,2858,2858,2858,2858,1
ESZ18,2018-08-19 19:00,20,2858,2858,2858,2858,3
ESZ18,2018-08-19 20:00,20,2856,2856,2855.5,2855.5,11
ESZ18,2018-08-19 20:30,20,2855,2858.25,2855,2857.5,6
ESZ18,2018-08-19 21:00,20,2858,2858,2857.75,2857.75,2
ESZ18,2018-08-19 21:30,20,2856.25,2856.25,2856.25,2856.25,1
ESZ18,2018-08-19 22:00,20,2856,2856,2856,2856,25
ESZ18,2018-08-19 23:00,20,2856.25,2856.25,2856.25,2856.25,2
ESZ18,2018-08-20 00:30,20,2854.5,2855.25,2854.5,2855.25,11
ESZ18,2018-08-20 01:00,20,2856,2856.75,2856,2856.75,2
ESZ18,2018-08-20 01:30,20,2859.75,2861,2859.75,2861,6
ESZ18,2018-08-20 02:00,20,2860.5,2862.5,2860.5,2862,6
ESZ18,2018-08-20 02:30,20,2862.25,2863.75,2862.25,2862.75,8
ESZ18,2018-08-20 03:00,20,2863.75,2864,2863.5,2863.5,3
ESZ18,2018-08-20 04:00,20,2862.25,2862.25,2862.25,2862.25,1
ESZ18,2018-08-20 04:30,20,2862.25,2862.25,2862.25,2862.25,1
ESZ18,2018-08-20 05:00,20,2862.25,2862.25,2862.25,2862.25,2
ESZ18,2018-08-20 05:30,20,2861,2861.25,2861,2861.25,2
ESZ18,2018-08-20 06:00,20,2861,2861.75,2861,2861.75,2
ESZ18,2018-08-20 06:30,20,2861,2861,2857.25,2858.5,304
ESZ18,2018-08-20 07:00,20,2860.75,2860.75,2860.25,2860.25,41
ESZ18,2018-08-20 07:30,20,2861,2861,2859,2859,3
ESZ18,2018-08-20 08:00,20,2859.5,2860,2859.5,2860,13
ESZ18,2018-08-20 08:30,20,2860,2862.75,2857.5,2859,101
ESZ18,2018-08-20 09:00,20,2861.75,2862,2857,2857,8
ESZ18,2018-08-20 09:30,20,2859,2860,2856,2856,80
ESZ18,2018-08-20 10:00,20,2857.25,2858,2857.25,2857.25,315
ESZ18,2018-08-20 10:30,20,2859.75,2862.25,2859,2860.75,152
ESZ18,2018-08-20 11:00,20,2860,2863.25,2860,2863,19
ESZ18,2018-08-20 11:30,20,2862.75,2863,2861.5,2863,19
ESZ18,2018-08-20 12:00,20,2863.5,2863.5,2862.25,2863.5,38
ESZ18,2018-08-20 12:30,20,2862.75,2863.5,2862.75,2863.25,8
ESZ18,2018-08-20 13:00,20,2863.5,2864,2862.5,2864,16
ESZ18,2018-08-20 13:30,20,2863.75,2863.75,2862,2862.5,23
ESZ18,2018-08-20 14:00,20,2862.5,2864.25,2862.5,2863.5,26
ESZ18,2018-08-20 14:30,20,2863.25,2865,2861.25,2861.75,110
ESZ18,2018-08-20 15:00,20,2862.25,2863.5,2862.25,2863.5,17
ESZ18,2018-08-20 15:30,20,2862.25,2862.25,2861.25,2862,3
ESZ18,2018-08-20 17:00,21,2860.5,2861.25,2860.25,2861,19
ESZ18,2018-08-20 19:00,21,2859.25,2859.25,2859.25,2859.25,1
ESZ18,2018-08-20 19:30,21,2859.5,2859.5,2859.25,2859.25,2
ESZ18,2018-08-20 20:00,21,2859.25,2860.75,2859.25,2859.75,12
ESZ18,2018-08-20 20:30,21,2862,2862,2862,2862,2
ESZ18,2018-08-20 21:00,21,2860.5,2860.5,2860.5,2860.5,1
ESZ18,2018-08-20 22:00,21,2862.25,2862.25,2862.25,2862.25,1
ESZ18,2018-08-20 22:30,21,2862.5,2862.75,2862.5,2862.75,6
ESZ18,2018-08-20 23:30,21,2862.75,2862.75,2862.75,2862.75,1
ESZ18,2018-08-21 00:00,21,2862.5,2863,2862.5,2862.5,4
ESZ18,2018-08-21 00:30,21,2862,2862,2862,2862,2
ESZ18,2018-08-21 01:30,21,2862.75,2862.75,2862.75,2862.75,1
ESZ18,2018-08-21 02:00,21,2862.5,2863.75,2862.5,2863.75,17
ESZ18,2018-08-21 02:30,21,2863,2864,2863,2864,3
ESZ18,2018-08-21 03:00,21,2864.25,2864.25,2864.25,2864.25,1
ESZ18,2018-08-21 03:30,21,2865,2865.75,2865,2865.75,4
ESZ18,2018-08-21 04:00,21,2865.75,2867,2865.75,2867,19
ESZ18,2018-08-21 04:30,21,2867.25,2868.75,2867.25,2868.75,51
ESZ18,2018-08-21 05:00,21,2867.75,2868.25,2867.75,2868.25,3
ESZ18,2018-08-21 05:30,21,2867.75,2868,2867,2868,4
ESZ18,2018-08-21 06:00,21,2868.25,2868.25,2867.25,2867.25,10
ESZ18,2018-08-21 06:30,21,2867.25,2868.25,2867.25,2868.25,4
ESZ18,2018-08-21 07:00,21,2866.25,2866.25,2866.25,2866.25,1
ESZ18,2018-08-21 07:30,21,2866.25,2866.75,2866.25,2866.75,7
ESZ18,2018-08-21 08:00,21,2867.25,2867.75,2865.5,2867.75,11
ESZ18,2018-08-21 08:30,21,2867.5,2873.5,2867.25,2873,916
ESZ18,2018-08-21 09:00,21,2874,2874.25,2870.5,2871.75,43
ESZ18,2018-08-21 09:30,21,2872.5,2872.75,2871,2871.25,156
ESZ18,2018-08-21 10:00,21,2871.5,2872.25,2868.25,2870.25,67
ESZ18,2018-08-21 10:30,21,2870.25,2875,2870.25,2875,100
ESZ18,2018-08-21 11:00,21,2875.25,2876.5,2875,2876.5,46
ESZ18,2018-08-21 11:30,21,2876.5,2877.75,2876.25,2877.25,54
ESZ18,2018-08-21 12:00,21,2877.5,2877.5,2875,2877,33
ESZ18,2018-08-21 12:30,21,2876.75,2877.75,2875.5,2876.5,70
ESZ18,2018-08-21 13:00,21,2875.5,2875.75,2874.5,2875.25,68
ESZ18,2018-08-21 13:30,21,2874,2874,2870.25,2871.5,39
ESZ18,2018-08-21 14:00,21,2872,2872.75,2870.5,2872,7
ESZ18,2018-08-21 14:30,21,2871.75,2871.75,2866.75,2867.75,71
ESZ18,2018-08-21 15:00,21,2867.5,2867.5,2865.5,2865.5,48
ESZ18,2018-08-21 15:30,21,2865.25,2865.75,2856.5,2859,93
ESZ18,2018-08-21 17:00,22,2858,2859,2857.25,2857.5,54
ESZ18,2018-08-21 17:30,22,2857.25,2857.5,2853.5,2853.5,17
ESZ18,2018-08-21 18:00,22,2853.5,2854,2851,2851,96
ESZ18,2018-08-21 18:30,22,2852.75,2854,2852,2852,16
ESZ18,2018-08-21 19:00,22,2850.75,2853,2850.75,2853,11
ESZ18,2018-08-21 19:30,22,2853.25,2853.25,2852.25,2852.75,6
ESZ18,2018-08-21 20:00,22,2854.75,2854.75,2853,2854,9
ESZ18,2018-08-21 20:30,22,2854.5,2854.75,2854.5,2854.75,5
ESZ18,2018-08-21 21:00,22,2856.5,2860,2856.5,2860,17
ESZ18,2018-08-21 21:30,22,2859.5,2859.5,2858.25,2858.25,8
ESZ18,2018-08-21 22:00,22,2859.5,2860.25,2859,2859,7
ESZ18,2018-08-21 22:30,22,2860.5,2860.5,2860,2860,6
ESZ18,2018-08-21 23:00,22,2860.25,2860.25,2859,2859,5
ESZ18,2018-08-21 23:30,22,2858.5,2859.25,2858.5,2859.25,42
ESZ18,2018-08-22 00:00,22,2858.25,2858.25,2858.25,2858.25,1
ESZ18,2018-08-22 00:30,22,2859,2860.25,2859,2859.75,6
ESZ18,2018-08-22 01:00,22,2857.5,2857.5,2856,2856.25,27
ESZ18,2018-08-22 01:30,22,2857.75,2860.25,2857.75,2860.25,9
ESZ18,2018-08-22 02:00,22,2860.25,2860.5,2860,2860,37
ESZ18,2018-08-22 02:30,22,2859.75,2860,2859.25,2859.25,52
ESZ18,2018-08-22 03:00,22,2858.75,2859.5,2858.75,2859,7
ESZ18,2018-08-22 03:30,22,2859,2859.5,2859,2859.5,3
ESZ18,2018-08-22 04:00,22,2860.25,2860.75,2859,2859.75,38
ESZ18,2018-08-22 04:30,22,2858.75,2860.25,2858.25,2859.5,51
ESZ18,2018-08-22 05:00,22,2860.5,2863,2860.5,2862.5,23
ESZ18,2018-08-22 05:30,22,2863.75,2863.75,2863.75,2863.75,1
ESZ18,2018-08-22 06:00,22,2864,2865.25,2863,2863,8
ESZ18,2018-08-22 06:30,22,2862.5,2862.5,2861,2861.5,9
ESZ18,2018-08-22 07:00,22,2861.25,2861.75,2858.25,2858.5,45
ESZ18,2018-08-22 07:30,22,2857.25,2860.5,2857.25,2860.5,49
ESZ18,2018-08-22 08:00,22,2860.75,2863.25,2860.25,2863.25,60
ESZ18,2018-08-22 08:30,22,2863.5,2867.5,2860.75,2862.25,330
ESZ18,2018-08-22 09:00,22,2863.25,2866.25,2860.75,2862.5,42
ESZ18,2018-08-22 09:30,22,2863.25,2870,2863,2868.5,136
ESZ18,2018-08-22 10:00,22,2869,2871.5,2868.25,2871.5,53
ESZ18,2018-08-22 10:30,22,2871.75,2872.25,2869.75,2871.5,37
ESZ18,2018-08-22 11:00,22,2871.5,2871.75,2868.75,2868.75,32
ESZ18,2018-08-22 11:30,22,2868.75,2869.75,2867.5,2869,41
ESZ18,2018-08-22 12:00,22,2868.25,2869.5,2867.25,2869.5,8
ESZ18,2018-08-22 12:30,22,2870,2870.5,2867.75,2869,46
ESZ18,2018-08-22 13:00,22,2870,2871.75,2864.5,2865.75,123
ESZ18,2018-08-22 13:30,22,2866.5,2867.5,2865.75,2866.5,66
ESZ18,2018-08-22 14:00,22,2867.75,2868.25,2867.75,2868.25,5
ESZ18,2018-08-22 14:30,22,2868.5,2869.5,2867,2867,81
ESZ18,2018-08-22 15:00,22,2867,2867,2864.75,2865,33
ESZ18,2018-08-22 15:30,22,2865.5,2865.5,2865.25,2865.5,6
ESZ18,2018-08-22 17:00,23,2867.75,2867.75,2867.75,2867.75,1
ESZ18,2018-08-22 19:00,23,2866.25,2866.25,2866.25,2866.25,10
ESZ18,2018-08-22 19:30,23,2866,2866,2866,2866,20
ESZ18,2018-08-22 20:00,23,2866.75,2866.75,2866.75,2866.75,1
ESZ18,2018-08-22 20:30,23,2865.75,2865.75,2863,2863.25,9
ESZ18,2018-08-22 21:00,23,2864,2864,2863.5,2863.5,2
ESZ18,2018-08-22 21:30,23,2863.75,2863.75,2863.25,2863.25,27
ESZ18,2018-08-22 22:00,23,2862.5,2863,2861.75,2863,6
ESZ18,2018-08-22 22:30,23,2863,2863,2863,2863,8
ESZ18,2018-08-22 23:00,23,2864,2864,2864,2864,2
ESZ18,2018-08-22 23:30,23,2863.25,2863.25,2863.25,2863.25,1
ESZ18,2018-08-23 00:30,23,2864.5,2864.5,2864.5,2864.5,1
ESZ18,2018-08-23 01:00,23,2865,2865,2865,2865,1
ESZ18,2018-08-23 01:30,23,2864.25,2864.75,2864.25,2864.75,8
ESZ18,2018-08-23 02:00,23,2865.75,2866.25,2865.75,2866.25,6
ESZ18,2018-08-23 02:30,23,2865.25,2866.75,2865.25,2866.5,6
ESZ18,2018-08-23 03:00,23,2864.75,2865,2864.5,2865,5
ESZ18,2018-08-23 03:30,23,2866,2867.75,2865.5,2867,10
ESZ18,2018-08-23 04:00,23,2867.25,2867.25,2866,2866,8
ESZ18,2018-08-23 04:30,23,2865.75,2865.75,2865.5,2865.5,9
ESZ18,2018-08-23 05:00,23,2865.5,2865.5,2865.5,2865.5,2
ESZ18,2018-08-23 05:30,23,2865,2866.75,2865,2866.25,15
ESZ18,2018-08-23 06:00,23,2865,2866,2863.75,2863.75,10
ESZ18,2018-08-23 06:30,23,2864.5,2865.75,2864.5,2865.25,22
ESZ18,2018-08-23 07:00,23,2866,2867,2866,2866,7
ESZ18,2018-08-23 07:30,23,2866.25,2866.25,2865.5,2865.5,7
ESZ18,2018-08-23 08:00,23,2866,2866,2862.25,2863.75,25
ESZ18,2018-08-23 08:30,23,2863.75,2871.5,2863.75,2868.75,83
ESZ18,2018-08-23 09:00,23,2868.75,2873,2868.75,2872.5,70
ESZ18,2018-08-23 09:30,23,2872.5,2873.75,2868.25,2868.5,108
ESZ18,2018-08-23 10:00,23,2868.25,2868.75,2859.5,2861.5,174
ESZ18,2018-08-23 10:30,23,2861.25,2862.75,2859,2861,71
ESZ18,2018-08-23 11:00,23,2862,2865,2861.25,2864.5,79
ESZ18,2018-08-23 11:30,23,2864.75,2864.75,2863.5,2864.25,34
ESZ18,2018-08-23 12:00,23,2862,2862.25,2861,2862.25,20
ESZ18,2018-08-23 12:30,23,2863.25,2863.25,2861,2862.25,17
ESZ18,2018-08-23 13:00,23,2862.75,2864.5,2862.75,2864.25,24
ESZ18,2018-08-23 13:30,23,2864,2865.75,2863,2863.75,33
ESZ18,2018-08-23 14:00,23,2864.25,2864.75,2864,2864.75,40
ESZ18,2018-08-23 14:30,23,2864,2864.5,2859.5,2861.75,95
ESZ18,2018-08-23 15:00,23,2862.75,2863.25,2862.25,2863,39
ESZ18,2018-08-23 15:30,23,2863,2863,2861.75,2862.5,3
ESZ18,2018-08-23 17:00,24,2862,2862.25,2861.75,2862.25,7
ESZ18,2018-08-23 17:30,24,2861.25,2861.75,2861.25,2861.5,13
ESZ18,2018-08-23 18:30,24,2862,2863,2861.5,2861.5,6
ESZ18,2018-08-23 19:30,24,2860.75,2864,2860.75,2864,26
ESZ18,2018-08-23 20:00,24,2864.5,2864.75,2863.25,2863.75,39
ESZ18,2018-08-23 20:30,24,2862.5,2863.75,2862.5,2863.75,3
ESZ18,2018-08-23 21:00,24,2863,2864.25,2863,2864.25,3
ESZ18,2018-08-23 21:30,24,2864,2866.5,2864,2866.5,15
ESZ18,2018-08-23 22:00,24,2865,2866.25,2864.75,2866.25,20
ESZ18,2018-08-23 22:30,24,2866.75,2866.75,2866.75,2866.75,2
ESZ18,2018-08-23 23:00,24,2866,2866,2866,2866,1
ESZ18,2018-08-23 23:30,24,2866,2866,2866,2866,3
ESZ18,2018-08-24 00:30,24,2867,2867,2866.75,2866.75,2
ESZ18,2018-08-24 01:00,24,2866.25,2866.25,2865.5,2865.5,7
ESZ18,2018-08-24 01:30,24,2865,2865,2865,2865,1
ESZ18,2018-08-24 02:00,24,2865.25,2866,2864.75,2866,13
ESZ18,2018-08-24 02:30,24,2866.75,2867.75,2866.75,2867.75,5
ESZ18,2018-08-24 03:00,24,2868,2868.25,2866.75,2866.75,21
ESZ18,2018-08-24 03:30,24,2868.25,2868.25,2868.25,2868.25,15
ESZ18,2018-08-24 04:00,24,2867.5,2867.5,2866.75,2866.75,3
ESZ18,2018-08-24 04:30,24,2867,2867.75,2866.75,2866.75,18
ESZ18,2018-08-24 05:00,24,2867,2867.75,2867,2867.75,10
ESZ18,2018-08-24 05:30,24,2868.25,2868.75,2868,2868.5,23
ESZ18,2018-08-24 06:00,24,2868.25,2868.25,2868,2868,4
ESZ18,2018-08-24 06:30,24,2869,2869,2867.5,2867.5,7
ESZ18,2018-08-24 07:00,24,2867,2867.5,2866.25,2867.25,8
ESZ18,2018-08-24 07:30,24,2867.5,2869,2867,2867,18
ESZ18,2018-08-24 08:00,24,2868,2869,2867.5,2869,37
ESZ18,2018-08-24 08:30,24,2868.75,2870.5,2868.75,2869.5,74
ESZ18,2018-08-24 09:00,24,2870.5,2873.25,2869.25,2872,329
ESZ18,2018-08-24 09:30,24,2873,2878.5,2873,2876.5,191
ESZ18,2018-08-24 10:00,24,2877,2878.5,2874.75,2876.5,134
ESZ18,2018-08-24 10:30,24,2877.5,2880.5,2877.5,2880.5,444
ESZ18,2018-08-24 11:00,24,2880.75,2881.25,2879.5,2880.25,38
ESZ18,2018-08-24 11:30,24,2879.75,2880.5,2878.75,2880.5,34
ESZ18,2018-08-24 12:00,24,2881,2881.25,2877.75,2879.75,24
ESZ18,2018-08-24 12:30,24,2878,2878.5,2875,2878.5,110
ESZ18,2018-08-24 13:00,24,2878.5,2880,2878,2880,22
ESZ18,2018-08-24 13:30,24,2878.75,2879.75,2878.75,2879.75,18
ESZ18,2018-08-24 14:00,24,2878.5,2880.25,2878,2878.75,50
ESZ18,2018-08-24 14:30,24,2878,2880.5,2878,2879.75,91
ESZ18,2018-08-24 15:00,24,2879.75,2881.25,2879,2881.25,45
ESZ18,2018-08-24 15:30,24,2881.25,2881.5,2880.75,2880.75,22
ESZ18,2018-08-26 17:00,27,2882,2885.5,2882,2884.25,27
ESZ18,2018-08-26 17:30,27,2884.75,2885,2884.25,2885,15
ESZ18,2018-08-26 18:00,27,2885,2885,2885,2885,1
ESZ18,2018-08-26 18:30,27,2885.75,2886.75,2885.75,2886.75,14
ESZ18,2018-08-26 19:00,27,2887.25,2888.25,2886.25,2886.75,36
ESZ18,2018-08-26 19:30,27,2886.5,2886.75,2886.25,2886.75,9
ESZ18,2018-08-26 20:00,27,2887,2887.5,2886.25,2886.25,12
ESZ18,2018-08-26 20:30,27,2886,2886,2885.75,2885.75,3
ESZ18,2018-08-26 21:00,27,2887,2887,2887,2887,25
ESZ18,2018-08-26 21:30,27,2886.75,2887.25,2886.25,2887.25,6
ESZ18,2018-08-26 22:00,27,2887.5,2888.25,2887.5,2888.25,21
ESZ18,2018-08-26 22:30,27,2888,2888.25,2888,2888,10
ESZ18,2018-08-26 23:00,27,2887.5,2888,2887,2888,5
ESZ18,2018-08-26 23:30,27,2887.5,2888,2887.5,2888,2
ESZ18,2018-08-27 00:00,27,2888,2888,2888,2888,1
ESZ18,2018-08-27 00:30,27,2887.5,2887.5,2887.25,2887.25,7
ESZ18,2018-08-27 01:00,27,2887,2887.75,2886.5,2887.25,15
ESZ18,2018-08-27 02:00,27,2887.5,2888,2886.5,2886.5,7
ESZ18,2018-08-27 02:30,27,2887,2887,2886.75,2886.75,4
ESZ18,2018-08-27 03:00,27,2886,2886.25,2885.75,2886.25,6
ESZ18,2018-08-27 03:30,27,2887.5,2888.5,2887.5,2888,6
ESZ18,2018-08-27 04:00,27,2888.5,2888.5,2887.75,2888.5,6
ESZ18,2018-08-27 04:30,27,2888,2888.25,2888,2888.25,3
ESZ18,2018-08-27 05:00,27,2887,2887.75,2887,2887.75,6
ESZ18,2018-08-27 05:30,27,2888,2888,2888,2888,1
ESZ18,2018-08-27 06:00,27,2888.5,2888.5,2888,2888.25,14
ESZ18,2018-08-27 06:30,27,2888.75,2889.5,2888.25,2889.25,23
ESZ18,2018-08-27 07:00,27,2889,2892.5,2889,2891.75,771
ESZ18,2018-08-27 07:30,27,2892,2892,2891.25,2892,10
ESZ18,2018-08-27 08:00,27,2891.75,2893.25,2891.75,2893.25,34
ESZ18,2018-08-27 08:30,27,2892.75,2897.75,2891.75,2897,218
ESZ18,2018-08-27 09:00,27,2897.75,2901.25,2897,2900,208
ESZ18,2018-08-27 09:30,27,2900,2900,2896.25,2899.25,154
ESZ18,2018-08-27 10:00,27,2899.5,2900,2897,2900,75
ESZ18,2018-08-27 10:30,27,2899.75,2903,2897,2902.5,141
ESZ18,2018-08-27 11:00,27,2902.75,2902.75,2901,2902,151
ESZ18,2018-08-27 11:30,27,2902.75,2903.75,2901.75,2901.75,45
ESZ18,2018-08-27 12:00,27,2902.5,2903,2900.5,2900.75,36
ESZ18,2018-08-27 12:30,27,2901,2901.75,2901,2901.75,34
ESZ18,2018-08-27 13:00,27,2902.25,2902.25,2900.75,2901.5,83
ESZ18,2018-08-27 13:30,27,2902,2902.75,2901,2902,77
ESZ18,2018-08-27 14:00,27,2902,2902,2898,2900.75,1671
ESZ18,2018-08-27 14:30,27,2901.75,2902,2900,2901.75,186
ESZ18,2018-08-27 15:00,27,2902,2902.75,2900.5,2902.75,207
ESZ18,2018-08-27 15:30,27,2902.75,2903.5,2902.75,2903,27
ESZ18,2018-08-27 17:00,28,2902.5,2905.25,2902.5,2904.5,18
ESZ18,2018-08-27 17:30,28,2905,2905,2904.5,2904.75,5
ESZ18,2018-08-27 18:00,28,2904.75,2905.25,2904.75,2905,5
ESZ18,2018-08-27 18:30,28,2904.75,2905,2904.75,2905,18
ESZ18,2018-08-27 19:00,28,2905.25,2907,2905.25,2906.25,50
ESZ18,2018-08-27 19:30,28,2907.25,2907.5,2906.5,2906.5,15
ESZ18,2018-08-27 20:00,28,2907,2908.25,2907,2907.25,16
ESZ18,2018-08-27 20:30,28,2907.5,2907.5,2906.75,2907,5
ESZ18,2018-08-27 21:00,28,2906.5,2906.5,2906.25,2906.5,11
ESZ18,2018-08-27 21:30,28,2906,2906,2905.5,2905.5,4
ESZ18,2018-08-27 22:00,28,2906.25,2906.25,2906.25,2906.25,1
ESZ18,2018-08-27 22:30,28,2905,2905,2904.75,2904.75,6
ESZ18,2018-08-27 23:00,28,2905.5,2905.5,2904.25,2904.25,12
ESZ18,2018-08-27 23:30,28,2904,2904,2904,2904,2
ESZ18,2018-08-28 00:00,28,2903,2903.25,2902.75,2903.25,7
ESZ18,2018-08-28 00:30,28,2903.75,2903.75,2903.75,2903.75,2
ESZ18,2018-08-28 01:00,28,2903,2903,2901.5,2901.75,8
ESZ18,2018-08-28 01:30,28,2903.25,2903.75,2903,2903.75,7
ESZ18,2018-08-28 02:00,28,2904,2904.25,2903,2904.25,52
ESZ18,2018-08-28 02:30,28,2904.25,2904.25,2903.25,2903.25,21
ESZ18,2018-08-28 03:00,28,2903.25,2903.75,2902.75,2903.75,17
ESZ18,2018-08-28 03:30,28,2903.25,2903.25,2903.25,2903.25,1
ESZ18,2018-08-28 04:00,28,2903,2905.5,2903,2905,11
ESZ18,2018-08-28 04:30,28,2904.75,2906,2904.75,2905.75,31
ESZ18,2018-08-28 05:00,28,2905.75,2906,2905.25,2906,29
ESZ18,2018-08-28 05:30,28,2905.25,2905.25,2905,2905,9
ESZ18,2018-08-28 06:00,28,2905,2906.25,2904.75,2906.25,19
ESZ18,2018-08-28 06:30,28,2906.25,2907,2905.75,2907,18
ESZ18,2018-08-28 07:00,28,2906.5,2907.5,2906.25,2906.75,34
ESZ18,2018-08-28 07:30,28,2906.5,2907.25,2906.25,2907.25,12
ESZ18,2018-08-28 08:00,28,2907.5,2910.5,2907.25,2907.5,109
ESZ18,2018-08-28 08:30,28,2908,2908.75,2905.5,2906.5,138
ESZ18,2018-08-28 09:00,28,2906.5,2907.5,2902.75,2904,135
ESZ18,2018-08-28 09:30,28,2903.5,2904.5,2901.25,2903.25,91
ESZ18,2018-08-28 10:00,28,2904,2905.5,2902.75,2904.75,69
ESZ18,2018-08-28 10:30,28,2904,2904,2899,2899.25,176
ESZ18,2018-08-28 11:00,28,2898.75,2902.5,2898.75,2901.5,43
ESZ18,2018-08-28 11:30,28,2901.5,2903,2901.25,2902.5,49
ESZ18,2018-08-28 12:00,28,2902.25,2904.5,2900.75,2900.75,45
ESZ18,2018-08-28 12:30,28,2901.25,2904.25,2901.25,2903.75,161
ESZ18,2018-08-28 13:00,28,2904,2904.25,2903.5,2904,29
ESZ18,2018-08-28 13:30,28,2903.75,2904,2902.25,2904,41
ESZ18,2018-08-28 14:00,28,2904,2905,2901.75,2902.5,72
ESZ18,2018-08-28 14:30,28,2902.5,2903.5,2900,2903.25,135
ESZ18,2018-08-28 15:00,28,2904,2904.5,2903.25,2903.75,33
ESZ18,2018-08-28 15:30,28,2904,2904.75,2904,2904.5,35
ESZ18,2018-08-28 17:00,29,2904.5,2906.5,2904.5,2905.5,20
ESZ18,2018-08-28 17:30,29,2906.25,2906.25,2905.5,2905.5,3
ESZ18,2018-08-28 18:00,29,2906.25,2906.25,2905.5,2905.5,3
ESZ18,2018-08-28 18:30,29,2905.25,2905.75,2905.25,2905.75,9
ESZ18,2018-08-28 19:00,29,2906.5,2907.75,2906.5,2907.25,17
ESZ18,2018-08-28 19:30,29,2906.5,2907.5,2906.5,2906.5,5
ESZ18,2018-08-28 20:00,29,2907,2907,2907,2907,42
ESZ18,2018-08-28 20:30,29,2907.75,2907.75,2907,2907,2
ESZ18,2018-08-28 21:00,29,2908,2909,2907.5,2909,9
ESZ18,2018-08-28 21:30,29,2908.75,2908.75,2908.5,2908.5,4
ESZ18,2018-08-28 22:00,29,2908.25,2909,2908.25,2909,8
ESZ18,2018-08-28 22:30,29,2908,2908.75,2908,2908.75,2
ESZ18,2018-08-28 23:00,29,2909,2909,2909,2909,1
ESZ18,2018-08-28 23:30,29,2908.5,2908.5,2908.5,2908.5,2
ESZ18,2018-08-29 00:00,29,2908,2908,2906.75,2908,4
ESZ18,2018-08-29 00:30,29,2908.75,2909,2908.75,2909,5
ESZ18,2018-08-29 01:00,29,2907.25,2907.25,2907,2907,4
ESZ18,2018-08-29 01:30,29,2907,2907.5,2906.5,2907.5,5
ESZ18,2018-08-29 02:00,29,2907.75,2908.25,2907.25,2907.5,88
ESZ18,2018-08-29 02:30,29,2907.25,2907.5,2905.5,2905.5,17
ESZ18,2018-08-29 03:00,29,2906.25,2906.5,2906.25,2906.5,4
ESZ18,2018-08-29 03:30,29,2906.5,2906.5,2905.25,2905.25,8
ESZ18,2018-08-29 04:00,29,2906.5,2906.75,2906.25,2906.5,4
ESZ18,2018-08-29 04:30,29,2905.5,2905.5,2903.75,2904.5,32
ESZ18,2018-08-29 05:00,29,2904.25,2904.5,2903.25,2904,16
ESZ18,2018-08-29 05:30,29,2904.25,2904.5,2903.5,2903.75,12
ESZ18,2018-08-29 06:00,29,2904.25,2906,2903.75,2905.25,20
ESZ18,2018-08-29 06:30,29,2905.75,2906,2905.5,2905.5,3
ESZ18,2018-08-29 07:00,29,2905.75,2905.75,2903.25,2903.25,24
ESZ18,2018-08-29 07:30,29,2903,2903.75,2902.25,2903.25,26
ESZ18,2018-08-29 08:00,29,2904,2906,2904,2906,182
ESZ18,2018-08-29 08:30,29,2906.25,2906.75,2903.5,2906,218
ESZ18,2018-08-29 09:00,29,2906.25,2909.75,2904,2909.75,169
ESZ18,2018-08-29 09:30,29,2910,2913.5,2909.5,2913.5,274
ESZ18,2018-08-29 10:00,29,2913.25,2919,2912,2918.75,195
ESZ18,2018-08-29 10:30,29,2919,2920.25,2916.75,2919,111
ESZ18,2018-08-29 11:00,29,2919.5,2920.75,2917.75,2919.75,350
ESZ18,2018-08-29 11:30,29,2919.5,2920,2919,2919,49
ESZ18,2018-08-29 12:00,29,2919.5,2920.25,2917.5,2918.25,42
ESZ18,2018-08-29 12:30,29,2918,2918,2916,2916,195
ESZ18,2018-08-29 13:00,29,2916,2918,2916,2917,44
ESZ18,2018-08-29 13:30,29,2916.75,2918.5,2916.75,2917.5,25
ESZ18,2018-08-29 14:00,29,2918.75,2921,2918.75,2921,110
ESZ18,2018-08-29 14:30,29,2920.5,2921.75,2918.5,2919.25,220
ESZ18,2018-08-29 15:00,29,2919.25,2919.75,2918,2919.25,113
ESZ18,2018-08-29 15:30,29,2919,2920,2919,2919.75,102
ESZ18,2018-08-29 17:00,30,2920,2921,2919,2920,60
ESZ18,2018-08-29 17:30,30,2920.25,2921,2920,2920.25,6
ESZ18,2018-08-29 18:00,30,2920.25,2920.25,2919.75,2919.75,2
ESZ18,2018-08-29 18:30,30,2919.75,2920,2919.75,2920,2
ESZ18,2018-08-29 19:00,30,2918.5,2918.5,2918.5,2918.5,3
ESZ18,2018-08-29 19:30,30,2918.5,2918.75,2918.5,2918.75,2
ESZ18,2018-08-29 20:00,30,2918.75,2919.25,2917.5,2917.5,13
ESZ18,2018-08-29 20:30,30,2917,2917.25,2916,2916,8
ESZ18,2018-08-29 21:00,30,2917,2917,2916.75,2917,3
ESZ18,2018-08-29 21:30,30,2917.75,2917.75,2916.25,2916.25,5
ESZ18,2018-08-29 22:00,30,2917,2917.25,2916.25,2916.25,6
ESZ18,2018-08-29 22:30,30,2916.5,2916.5,2916.5,2916.5,3
ESZ18,2018-08-29 23:00,30,2917.25,2917.25,2917.25,2917.25,1
ESZ18,2018-08-30 00:00,30,2917,2917,2915,2915,10
ESZ18,2018-08-30 01:00,30,2915,2915.75,2915,2915.75,2
ESZ18,2018-08-30 01:30,30,2915.75,2917.25,2915.75,2917.25,6
ESZ18,2018-08-30 02:00,30,2915.25,2916.5,2913.75,2913.75,17
ESZ18,2018-08-30 02:30,30,2914.75,2914.75,2914.25,2914.25,4
ESZ18,2018-08-30 03:00,30,2915,2915.5,2913,2913,36
ESZ18,2018-08-30 03:30,30,2913.25,2913.25,2911.5,2911.75,30
ESZ18,2018-08-30 04:00,30,2912.75,2913,2912.5,2912.75,54
ESZ18,2018-08-30 04:30,30,2913.75,2914,2913,2913,31
ESZ18,2018-08-30 05:00,30,2913.75,2913.75,2911.75,2911.75,4
ESZ18,2018-08-30 05:30,30,2914.25,2916,2914,2914,7
ESZ18,2018-08-30 06:00,30,2915,2915,2914,2914,6
ESZ18,2018-08-30 06:30,30,2915.75,2915.75,2913.75,2914.25,26
ESZ18,2018-08-30 07:00,30,2914.25,2916,2914,2915.75,20
ESZ18,2018-08-30 07:30,30,2916,2916.5,2914.5,2915.25,23
ESZ18,2018-08-30 08:00,30,2913.75,2913.75,2912.25,2913.25,207
ESZ18,2018-08-30 08:30,30,2913.25,2915.5,2911.75,2912.5,185
ESZ18,2018-08-30 09:00,30,2913,2916,2912.5,2914.75,53
ESZ18,2018-08-30 09:30,30,2914.25,2917.25,2913,2914.75,117
ESZ18,2018-08-30 10:00,30,2915.75,2916.25,2908.75,2910,340
ESZ18,2018-08-30 10:30,30,2910.5,2911.5,2908.75,2910.25,141
ESZ18,2018-08-30 11:00,30,2910.25,2912.5,2909.5,2912.5,49
ESZ18,2018-08-30 11:30,30,2912.75,2915.5,2912.75,2914.75,94
ESZ18,2018-08-30 12:00,30,2915.25,2917,2915,2916,79
ESZ18,2018-08-30 12:30,30,2916.25,2917.25,2915.5,2916,79
ESZ18,2018-08-30 13:00,30,2916.25,2917,2902.5,2905.5,535
ESZ18,2018-08-30 13:30,30,2905.25,2910,2905,2905,227
ESZ18,2018-08-30 14:00,30,2903.75,2905,2899.75,2904.25,411
ESZ18,2018-08-30 14:30,30,2905,2907,2903.25,2906.5,231
ESZ18,2018-08-30 15:00,30,2906.25,2907.75,2906.25,2906.5,98
ESZ18,2018-08-30 15:30,30,2905,2905,2903.75,2903.75,7
ESZ18,2018-08-30 17:00,31,2902.25,2903,2901,2901,10
ESZ18,2018-08-30 17:30,31,2901.5,2901.75,2901.5,2901.75,9
ESZ18,2018-08-30 18:00,31,2902.5,2903.75,2902.5,2903.75,10
ESZ18,2018-08-30 18:30,31,2902.75,2902.75,2902.75,2902.75,2
ESZ18,2018-08-30 19:00,31,2901.75,2904,2901.5,2903.5,4
ESZ18,2018-08-30 19:30,31,2903,2903,2903,2903,1
ESZ18,2018-08-30 20:00,31,2905,2905,2903.5,2903.5,8
ESZ18,2018-08-30 20:30,31,2904.5,2905.75,2904.5,2905.75,7
ESZ18,2018-08-30 21:00,31,2905.5,2905.5,2905,2905,3
ESZ18,2018-08-30 21:30,31,2904.25,2905,2903.5,2903.5,9
ESZ18,2018-08-30 22:00,31,2903.5,2904,2903.25,2904,50
ESZ18,2018-08-30 22:30,31,2905,2906.5,2905,2906.5,4
ESZ18,2018-08-30 23:00,31,2907,2907.25,2906.5,2906.5,7
ESZ18,2018-08-30 23:30,31,2906.5,2906.5,2906.25,2906.25,2
ESZ18,2018-08-31 00:00,31,2906.75,2908,2906.75,2907.75,255
ESZ18,2018-08-31 00:30,31,2907.75,2908.75,2907,2907,137
ESZ18,2018-08-31 01:00,31,2906.5,2907.25,2906.5,2907.25,5
ESZ18,2018-08-31 01:30,31,2907.25,2907.25,2906.75,2907,29
ESZ18,2018-08-31 02:00,31,2906.75,2907,2901.75,2902,93
ESZ18,2018-08-31 02:30,31,2902.5,2904.5,2901.75,2904.5,99
ESZ18,2018-08-31 03:00,31,2902.25,2904,2901.75,2903.5,24
ESZ18,2018-08-31 03:30,31,2903.75,2905,2903,2904,21
ESZ18,2018-08-31 04:00,31,2904.25,2904.25,2904.25,2904.25,1
ESZ18,2018-08-31 04:30,31,2904,2904,2901.25,2901.25,29
ESZ18,2018-08-31 05:00,31,2901.75,2903,2900.25,2903,50
ESZ18,2018-08-31 05:30,31,2901.75,2903.25,2901.75,2903,9
ESZ18,2018-08-31 06:00,31,2902.75,2902.75,2901.5,2901.5,19
ESZ18,2018-08-31 06:30,31,2901,2901.5,2900,2900.75,26
ESZ18,2018-08-31 07:00,31,2901.25,2902,2901,2902,33
ESZ18,2018-08-31 07:30,31,2900,2900.5,2899.25,2899.5,59
ESZ18,2018-08-31 08:00,31,2900.25,2902,2899.25,2901.75,75
ESZ18,2018-08-31 08:30,31,2902,2906,2902,2904.75,180
ESZ18,2018-08-31 09:00,31,2905.25,2911.5,2905.25,2908.5,303
ESZ18,2018-08-31 09:30,31,2908.75,2909.5,2907,2907.75,119
ESZ18,2018-08-31 10:00,31,2908.25,2909.75,2903,2903.25,164
ESZ18,2018-08-31 10:30,31,2903.5,2905,2900.25,2900.25,99
ESZ18,2018-08-31 11:00,31,2900.5,2900.75,2897.75,2899.25,211
ESZ18,2018-08-31 11:30,31,2900.5,2900.75,2896.25,2900.75,232
ESZ18,2018-08-31 12:00,31,2900.5,2902,2899.5,2901,35
ESZ18,2018-08-31 12:30,31,2899.75,2902,2899.5,2900.5,27
ESZ18,2018-08-31 13:00,31,2900.75,2900.75,2896.75,2898,75
ESZ18,2018-08-31 13:30,31,2898.25,2901.25,2898.25,2899.25,170
ESZ18,2018-08-31 14:00,31,2899.5,2903,2898.5,2898.75,126
ESZ18,2018-08-31 14:30,31,2899.25,2908.25,2899.25,2905.75,498
ESZ18,2018-08-31 15:00,31,2905.5,2910,2905.5,2909.75,95
ESZ18,2018-08-31 15:30,31,2909.75,2911.25,2909,2911.25,65
ESZ18,2018-09-02 17:00,4,2910.75,2911.25,2909.25,2909.5,19
ESZ18,2018-09-02 17:30,4,2909.75,2911.25,2909.75,2910.75,148
ESZ18,2018-09-02 18:00,4,2909.75,2911.25,2909.75,2911.25,7
ESZ18,2018-09-02 18:30,4,2910.75,2910.75,2910.75,2910.75,1
ESZ18,2018-09-02 19:00,4,2910,2910.5,2910,2910.5,8
ESZ18,2018-09-02 19:30,4,2910.25,2910.25,2909.5,2910,22
ESZ18,2018-09-02 20:00,4,2910,2910.5,2908.5,2910,10
ESZ18,2018-09-02 20:30,4,2910,2910.75,2910,2910.75,3
ESZ18,2018-09-02 21:00,4,2910,2910,2909.5,2909.75,5
ESZ18,2018-09-02 21:30,4,2909.25,2910,2909.25,2910,16
ESZ18,2018-09-02 22:00,4,2908.5,2908.75,2908.5,2908.75,10
ESZ18,2018-09-02 22:30,4,2908.25,2908.25,2907.5,2908.25,28
ESZ18,2018-09-02 23:00,4,2907.25,2907.75,2907.25,2907.75,3
ESZ18,2018-09-03 00:00,4,2907.25,2907.75,2907.25,2907.5,7
ESZ18,2018-09-03 00:30,4,2908,2909,2908,2908.5,27
ESZ18,2018-09-03 01:00,4,2908.25,2909,2908.25,2909,17
ESZ18,2018-09-03 01:30,4,2908.5,2909.25,2907.75,2907.75,6
ESZ18,2018-09-03 02:00,4,2908.5,2910,2908.5,2909.25,8
ESZ18,2018-09-03 02:30,4,2908,2910,2908,2909.5,8
ESZ18,2018-09-03 03:00,4,2911,2914.25,2910.75,2913.75,63
ESZ18,2018-09-03 03:30,4,2913.75,2914,2913.5,2914,4
ESZ18,2018-09-03 04:00,4,2914,2915,2914,2914.75,8
ESZ18,2018-09-03 04:30,4,2913.5,2913.75,2913.25,2913.25,5
ESZ18,2018-09-03 05:00,4,2913.5,2915.75,2913.5,2915.75,13
ESZ18,2018-09-03 05:30,4,2916,2916.25,2916,2916,7
ESZ18,2018-09-03 06:00,4,2916.25,2916.5,2915.5,2916,30
ESZ18,2018-09-03 06:30,4,2915.75,2916.75,2913.75,2914.25,12
ESZ18,2018-09-03 07:00,4,2913.5,2914.25,2912.75,2912.75,7
ESZ18,2018-09-03 07:30,4,2913,2913,2911.5,2911.5,7
ESZ18,2018-09-03 08:00,4,2911.25,2913,2911.25,2912.75,4
ESZ18,2018-09-03 08:30,4,2912,2912.5,2912,2912.5,7
ESZ18,2018-09-03 09:00,4,2913.25,2913.75,2912,2912.75,30
ESZ18,2018-09-03 09:30,4,2913.75,2914,2913.75,2914,7
ESZ18,2018-09-03 10:00,4,2913.25,2913.25,2912,2912,7
ESZ18,2018-09-03 10:30,4,2912.75,2914.75,2912.75,2914.75,24
ESZ18,2018-09-03 11:00,4,2914,2914,2913.5,2913.5,3
ESZ18,2018-09-03 11:30,4,2914.25,2914.25,2912.75,2912.75,14
ESZ18,2018-09-03 17:00,4,2912,2914.5,2912,2913.75,48
ESZ18,2018-09-03 17:30,4,2913,2913,2912.5,2912.5,2
ESZ18,2018-09-03 18:00,4,2912.5,2912.5,2912.5,2912.5,1
ESZ18,2018-09-03 18:30,4,2912.25,2912.5,2911.5,2911.5,4
ESZ18,2018-09-03 19:00,4,2910.5,2910.5,2908,2909,33
ESZ18,2018-09-03 19:30,4,2909.25,2910.25,2908.75,2910.25,9
ESZ18,2018-09-03 20:00,4,2910,2910,2906.5,2907.75,32
ESZ18,2018-09-03 20:30,4,2906.75,2911.5,2906.75,2910.5,79
ESZ18,2018-09-03 21:00,4,2910.5,2911,2909.75,2910,11
ESZ18,2018-09-03 21:30,4,2910,2910,2910,2910,13
ESZ18,2018-09-03 22:00,4,2911.5,2911.5,2910,2910,5
ESZ18,2018-09-03 23:00,4,2910,2910,2909.5,2909.5,2
ESZ18,2018-09-03 23:30,4,2910.75,2911.25,2910.75,2911.25,9
ESZ18,2018-09-04 00:00,4,2911.5,2912,2911.5,2912,6
ESZ18,2018-09-04 00:30,4,2913.25,2913.75,2913.25,2913.5,4
ESZ18,2018-09-04 01:00,4,2913.75,2914.75,2913.75,2914.75,8
ESZ18,2018-09-04 01:30,4,2914,2915,2914,2914.75,13
ESZ18,2018-09-04 02:00,4,2915,2916.75,2914,2915,70
ESZ18,2018-09-04 02:30,4,2914.5,2914.75,2913,2913,29
ESZ18,2018-09-04 03:00,4,2913.5,2914.25,2911.25,2912,158
ESZ18,2018-09-04 03:30,4,2911.5,2912,2910.75,2911.25,30
ESZ18,2018-09-04 04:00,4,2910.5,2910.5,2908.5,2909.5,46
ESZ18,2018-09-04 04:30,4,2908.25,2908.75,2906.75,2907.25,57
ESZ18,2018-09-04 05:00,4,2907.5,2909.25,2907.25,2907.25,31
ESZ18,2018-09-04 05:30,4,2907,2907.75,2905,2906.5,91
ESZ18,2018-09-04 06:00,4,2906.5,2906.5,2900.5,2901,121
ESZ18,2018-09-04 06:30,4,2900.75,2901,2896.5,2900.75,165
ESZ18,2018-09-04 07:00,4,2900.5,2902.75,2899.75,2902.25,241
ESZ18,2018-09-04 07:30,4,2901.5,2902.5,2900.75,2902,110
ESZ18,2018-09-04 08:00,4,2902,2902.75,2900.5,2902,77
ESZ18,2018-09-04 08:30,4,2901.5,2902.5,2891.25,2895,614
ESZ18,2018-09-04 09:00,4,2895.5,2904.25,2895.5,2900,521
ESZ18,2018-09-04 09:30,4,2899.75,2905.25,2898.5,2904.25,506
ESZ18,2018-09-04 10:00,4,2903.75,2904.25,2899.25,2899.75,706
ESZ18,2018-09-04 10:30,4,2899.25,2901.25,2894.5,2895,231
ESZ18,2018-09-04 11:00,4,2895.25,2895.75,2890,2893,339
ESZ18,2018-09-04 11:30,4,2893,2896.5,2892,2895.5,238
ESZ18,2018-09-04 12:00,4,2896,2898.25,2895.5,2897,258
ESZ18,2018-09-04 12:30,4,2897.5,2900,2895.5,2899.5,153
ESZ18,2018-09-04 13:00,4,2900,2901.75,2898.5,2901.25,96
ESZ18,2018-09-04 13:30,4,2900.25,2903,2899.75,2902.25,136
ESZ18,2018-09-04 14:00,4,2902.75,2903,2899.75,2900,93
ESZ18,2018-09-04 14:30,4,2900.75,2902.5,2897.25,2902.25,224
ESZ18,2018-09-04 15:00,4,2902.25,2903.5,2901.75,2903,265
ESZ18,2018-09-04 15:30,4,2903.25,2904.25,2903,2903.5,327
ESZ18,2018-09-04 17:00,5,2903.5,2903.75,2902.75,2903.75,43
ESZ18,2018-09-04 17:30,5,2902.75,2902.75,2902,2902.25,13
ESZ18,2018-09-04 18:00,5,2902.25,2902.25,2901.5,2901.5,16
ESZ18,2018-09-04 18:30,5,2901.75,2902,2901.25,2902,8
ESZ18,2018-09-04 19:00,5,2901.75,2901.75,2900.25,2900.75,32
ESZ18,2018-09-04 19:30,5,2900.75,2902,2900,2902,11
ESZ18,2018-09-04 20:00,5,2902.25,2904,2901.5,2904,27
ESZ18,2018-09-04 20:30,5,2904.5,2905,2901.5,2902,13
ESZ18,2018-09-04 21:00,5,2901.5,2903.25,2901.5,2903.25,4
ESZ18,2018-09-04 21:30,5,2903.5,2903.5,2902.25,2902.25,19
ESZ18,2018-09-04 22:00,5,2902,2902,2901,2901.25,29
ESZ18,2018-09-04 22:30,5,2901.25,2902.25,2901.25,2902.25,13
ESZ18,2018-09-04 23:00,5,2902.25,2902.25,2902,2902,5
ESZ18,2018-09-04 23:30,5,2902,2902,2901.5,2901.5,2
ESZ18,2018-09-05 00:00,5,2901.25,2901.75,2901.25,2901.75,6
ESZ18,2018-09-05 00:30,5,2901,2901,2898.5,2899,29
ESZ18,2018-09-05 01:00,5,2898,2898,2895.25,2896.5,77
ESZ18,2018-09-05 01:30,5,2895.75,2896.75,2894,2894.25,60
ESZ18,2018-09-05 02:00,5,2894.25,2896.25,2890.25,2890.5,257
ESZ18,2018-09-05 02:30,5,2891,2893.25,2891,2893,141
ESZ18,2018-09-05 03:00,5,2893.25,2893.5,2889.5,2890,109
ESZ18,2018-09-05 03:30,5,2890.25,2893.75,2890.25,2892,113
ESZ18,2018-09-05 04:00,5,2892.5,2894,2891.25,2891.25,101
ESZ18,2018-09-05 04:30,5,2891.25,2893.25,2891,2893.25,253
ESZ18,2018-09-05 05:00,5,2892.75,2894.25,2891,2893.5,88
ESZ18,2018-09-05 05:30,5,2893.5,2897,2893,2896.75,207
ESZ18,2018-09-05 06:00,5,2896.75,2897.25,2894.75,2894.75,75
ESZ18,2018-09-05 06:30,5,2895.25,2897,2894.5,2895.25,233
ESZ18,2018-09-05 07:00,5,2896,2896.25,2894,2894.25,72
ESZ18,2018-09-05 07:30,5,2894,2895,2893,2894,121
ESZ18,2018-09-05 08:00,5,2894,2899.25,2894,2897.25,429
ESZ18,2018-09-05 08:30,5,2897.25,2899.5,2891.75,2892,1656
ESZ18,2018-09-05 09:00,5,2892,2893.5,2882.25,2888.25,1988
ESZ18,2018-09-05 09:30,5,2888,2891.5,2882.75,2890,931
ESZ18,2018-09-05 10:00,5,2890,2891.25,2885,2885.5,489
ESZ18,2018-09-05 10:30,5,2884.75,2892,2884.25,2890.25,492
ESZ18,2018-09-05 11:00,5,2890.25,2893.5,2890.25,2893,545
ESZ18,2018-09-05 11:30,5,2893.5,2896.25,2890.75,2890.75,789
ESZ18,2018-09-05 12:00,5,2891.25,2897,2891.25,2896,291
ESZ18,2018-09-05 12:30,5,2896,2897.75,2893.75,2894.25,198
ESZ18,2018-09-05 13:00,5,2894.75,2895.5,2892.25,2894,191
ESZ18,2018-09-05 13:30,5,2894.25,2896.25,2891.75,2893,143
ESZ18,2018-09-05 14:00,5,2893.25,2896,2892,2893.25,158
ESZ18,2018-09-05 14:30,5,2893.5,2895.25,2889,2894.25,440
ESZ18,2018-09-05 15:00,5,2894,2895,2891,2893.25,406
ESZ18,2018-09-05 15:30,5,2893.5,2894.75,2893.25,2894,36
ESZ18,2018-09-05 17:00,6,2893.75,2894,2892,2893.25,99
ESZ18,2018-09-05 17:30,6,2893,2893.25,2891.25,2891.25,17
ESZ18,2018-09-05 18:00,6,2891.5,2892,2891.5,2892,16
ESZ18,2018-09-05 18:30,6,2892,2892,2890,2890.5,8
ESZ18,2018-09-05 19:00,6,2890.5,2892,2890,2892,84
ESZ18,2018-09-05 19:30,6,2892,2892,2890.5,2891.25,19
ESZ18,2018-09-05 20:00,6,2891,2891.5,2889.5,2891.5,59
ESZ18,2018-09-05 20:30,6,2891.75,2894.25,2891.75,2893,62
ESZ18,2018-09-05 21:00,6,2893.5,2894.75,2893.5,2894,39
ESZ18,2018-09-05 21:30,6,2893.5,2895.5,2893.25,2894.5,40
ESZ18,2018-09-05 22:00,6,2895,2895.25,2893.75,2893.75,11
ESZ18,2018-09-05 22:30,6,2893.5,2893.5,2891.75,2892.75,37
ESZ18,2018-09-05 23:00,6,2892.25,2893.25,2892.25,2892.75,7
ESZ18,2018-09-05 23:30,6,2891.75,2892,2891.75,2892,36
ESZ18,2018-09-06 00:00,6,2892,2892,2890.75,2891,69
ESZ18,2018-09-06 00:30,6,2890.75,2891,2890.25,2891,10
ESZ18,2018-09-06 01:00,6,2890.25,2890.5,2888,2889.5,87
ESZ18,2018-09-06 01:30,6,2889.75,2890.25,2887.5,2888,47
ESZ18,2018-09-06 02:00,6,2887.75,2891.25,2886.5,2889.75,243
ESZ18,2018-09-06 02:30,6,2889.25,2891,2889,2889.5,68
ESZ18,2018-09-06 03:00,6,2890,2893.75,2890,2892.75,153
ESZ18,2018-09-06 03:30,6,2893.25,2896,2893,2895.75,93
ESZ18,2018-09-06 04:00,6,2896.25,2897.25,2895.25,2896.25,49
ESZ18,2018-09-06 04:30,6,2896,2897,2894.75,2894.75,17
ESZ18,2018-09-06 05:00,6,2895.25,2895.5,2894.25,2894.75,46
ESZ18,2018-09-06 05:30,6,2894.75,2894.75,2892,2892,233
ESZ18,2018-09-06 06:00,6,2891.75,2893.75,2890.25,2893.25,697
ESZ18,2018-09-06 06:30,6,2892.75,2895.5,2892.75,2895.25,34
ESZ18,2018-09-06 07:00,6,2895.25,2897.25,2894.5,2895,158
ESZ18,2018-09-06 07:30,6,2895,2896,2893.25,2895.75,67
ESZ18,2018-09-06 08:00,6,2896,2896.5,2893.5,2894.25,111
ESZ18,2018-09-06 08:30,6,2893.75,2897.5,2890.25,2897.25,1803
ESZ18,2018-09-06 09:00,6,2897.5,2897.75,2884.25,2889.25,2366
ESZ18,2018-09-06 09:30,6,2889,2889,2875.75,2879.75,2868
ESZ18,2018-09-06 10:00,6,2880,2881,2873.5,2878.25,2281
ESZ18,2018-09-06 10:30,6,2878,2883.25,2876.75,2881.25,1681
ESZ18,2018-09-06 11:00,6,2881,2881.75,2878.5,2879,785
ESZ18,2018-09-06 11:30,6,2879.25,2880.25,2875.5,2875.5,886
ESZ18,2018-09-06 12:00,6,2875.25,2879.5,2872.25,2878,787
ESZ18,2018-09-06 12:30,6,2878,2881.75,2877.25,2878.75,821
ESZ18,2018-09-06 13:00,6,2879,2882.5,2878.25,2879.5,619
ESZ18,2018-09-06 13:30,6,2879.75,2884.5,2879.75,2882,743
ESZ18,2018-09-06 14:00,6,2882.25,2888.75,2882.25,2888.25,1276
ESZ18,2018-09-06 14:30,6,2888.5,2889,2883.25,2884.75,2625
ESZ18,2018-09-06 15:00,6,2884.5,2886,2883,2883.5,599
ESZ18,2018-09-06 15:30,6,2883.5,2884,2882.5,2883,65
ESZ18,2018-09-06 17:00,7,2882.5,2882.5,2882,2882.25,41
ESZ18,2018-09-06 17:30,7,2882.5,2883,2882.5,2882.5,7
ESZ18,2018-09-06 18:00,7,2882.75,2883.75,2882.25,2882.25,7
ESZ18,2018-09-06 18:30,7,2882,2882.25,2881.5,2882,19
ESZ18,2018-09-06 19:00,7,2881.75,2881.75,2876.75,2877.75,229
ESZ18,2018-09-06 19:30,7,2877.5,2878,2875.75,2878,70
ESZ18,2018-09-06 20:00,7,2878.25,2880,2876.5,2879,74
ESZ18,2018-09-06 20:30,7,2879.25,2883.25,2878.75,2882.5,123
ESZ18,2018-09-06 21:00,7,2883,2883.75,2881.25,2881.25,92
ESZ18,2018-09-06 21:30,7,2881.25,2881.25,2879.5,2880.25,114
ESZ18,2018-09-06 22:00,7,2880.75,2881,2878.5,2878.5,78
ESZ18,2018-09-06 22:30,7,2878.25,2880,2877,2880,173
ESZ18,2018-09-06 23:00,7,2880,2880.5,2879.5,2879.5,18
ESZ18,2018-09-06 23:30,7,2879.25,2880,2879,2880,94
ESZ18,2018-09-07 00:00,7,2880,2881.25,2880,2881,40
ESZ18,2018-09-07 00:30,7,2881,2881.75,2881,2881.75,10
ESZ18,2018-09-07 01:00,7,2881.25,2885.5,2881,2885,73
ESZ18,2018-09-07 01:30,7,2884.75,2886,2882.25,2884,102
ESZ18,2018-09-07 02:00,7,2883.5,2883.75,2881.75,2882,164
ESZ18,2018-09-07 02:30,7,2882,2884.75,2882,2882.25,95
ESZ18,2018-09-07 03:00,7,2881.75,2882,2880.25,2881.5,88
ESZ18,2018-09-07 03:30,7,2881.5,2882,2879.25,2879.5,30
ESZ18,2018-09-07 04:00,7,2879,2883,2878.75,2881.75,123
ESZ18,2018-09-07 04:30,7,2881,2881,2877,2877.75,741
ESZ18,2018-09-07 05:00,7,2878,2878.25,2876.75,2878.25,401
ESZ18,2018-09-07 05:30,7,2879,2880.75,2879,2879.75,186
ESZ18,2018-09-07 06:00,7,2879.75,2880.75,2879,2879.75,139
ESZ18,2018-09-07 06:30,7,2880,2880.25,2878.5,2878.5,158
ESZ18,2018-09-07 07:00,7,2878.75,2880,2878.25,2880,89
ESZ18,2018-09-07 07:30,7,2877.75,2879.75,2871.5,2873,1147
ESZ18,2018-09-07 08:00,7,2872.5,2874.75,2870.5,2872,977
ESZ18,2018-09-07 08:30,7,2872.25,2882.5,2869.5,2880,2277
ESZ18,2018-09-07 09:00,7,2880.25,2886,2878.75,2882.75,900
ESZ18,2018-09-07 09:30,7,2882.75,2887.25,2881.25,2886,420
ESZ18,2018-09-07 10:00,7,2886.25,2886.75,2883.5,2886.5,537
ESZ18,2018-09-07 10:30,7,2886.75,2889.75,2883.75,2883.75,910
ESZ18,2018-09-07 11:00,7,2884.25,2884.25,2873,2873.75,1556
ESZ18,2018-09-07 11:30,7,2873.75,2879.25,2871.5,2878.25,678
ESZ18,2018-09-07 12:00,7,2878.25,2878.5,2873.5,2876.75,295
ESZ18,2018-09-07 12:30,7,2876.75,2877.5,2873.5,2874.25,152
ESZ18,2018-09-07 13:00,7,2874,2881.25,2874,2880.75,298
ESZ18,2018-09-07 13:30,7,2881,2882.25,2878,2881.5,353
ESZ18,2018-09-07 14:00,7,2881.5,2882,2878.5,2880.25,339
ESZ18,2018-09-07 14:30,7,2880.5,2881,2875,2878.5,893
ESZ18,2018-09-07 15:00,7,2878,2879.5,2876.25,2879.5,662
ESZ18,2018-09-07 15:30,7,2879.5,2879.5,2877.25,2877.75,216
ESZ18,2018-09-09 17:00,10,2877.5,2882.25,2877.5,2880.25,76
ESZ18,2018-09-09 17:30,10,2880.75,2881,2880.5,2880.75,13
ESZ18,2018-09-09 18:00,10,2881,2881.75,2881,2881.25,5
ESZ18,2018-09-09 18:30,10,2881,2881,2878.25,2879.5,59
ESZ18,2018-09-09 19:00,10,2881.5,2882.5,2881.25,2881.5,42
ESZ18,2018-09-09 19:30,10,2880.75,2883.75,2880.5,2883.75,150
ESZ18,2018-09-09 20:00,10,2883.75,2885.75,2883,2884.75,636
ESZ18,2018-09-09 20:30,10,2884.75,2886.25,2883.75,2883.75,299
ESZ18,2018-09-09 21:00,10,2883.5,2884.25,2882.75,2883.25,53
ESZ18,2018-09-09 21:30,10,2883,2886,2882.75,2885.5,44
ESZ18,2018-09-09 22:00,10,2885,2885,2883.5,2884.25,76
ESZ18,2018-09-09 22:30,10,2884.5,2885,2884.25,2884.75,45
ESZ18,2018-09-09 23:00,10,2884.5,2884.5,2882.5,2882.5,10
ESZ18,2018-09-09 23:30,10,2882.75,2883,2882,2882.25,34
ESZ18,2018-09-10 00:00,10,2882.25,2882.5,2881.75,2881.75,74
ESZ18,2018-09-10 00:30,10,2881.75,2883,2881.75,2883,19
ESZ18,2018-09-10 01:00,10,2882.5,2884.25,2882,2884,110
ESZ18,2018-09-10 01:30,10,2884,2884,2882.25,2883.25,54
ESZ18,2018-09-10 02:00,10,2883,2884.25,2881.25,2882.5,183
ESZ18,2018-09-10 02:30,10,2882.5,2887,2881.5,2886,252
ESZ18,2018-09-10 03:00,10,2886.5,2888.5,2886,2886,246
ESZ18,2018-09-10 03:30,10,2886.5,2890.5,2886.5,2890.25,275
ESZ18,2018-09-10 04:00,10,2889.75,2890,2889,2890,339
ESZ18,2018-09-10 04:30,10,2890.25,2890.25,2888.25,2888.5,259
ESZ18,2018-09-10 05:00,10,2888.25,2890,2887.75,2889.25,114
ESZ18,2018-09-10 05:30,10,2889.25,2891.5,2889.25,2891.25,119
ESZ18,2018-09-10 06:00,10,2890.5,2891.25,2890,2891.25,89
ESZ18,2018-09-10 06:30,10,2890.5,2890.75,2889,2890,108
ESZ18,2018-09-10 07:00,10,2890,2890.75,2889.5,2889.75,404
ESZ18,2018-09-10 07:30,10,2890.25,2890.25,2887.5,2890.25,232
ESZ18,2018-09-10 08:00,10,2890,2891.25,2889,2890,217
ESZ18,2018-09-10 08:30,10,2889.75,2893,2887.25,2888.75,1855
ESZ18,2018-09-10 09:00,10,2889,2889.75,2882.75,2885.5,1312
ESZ18,2018-09-10 09:30,10,2885.5,2888.75,2883.75,2885,2935
ESZ18,2018-09-10 10:00,10,2884.75,2889.25,2883,2888.5,1038
ESZ18,2018-09-10 10:30,10,2888.75,2888.75,2883.75,2886.75,1303
ESZ18,2018-09-10 11:00,10,2886.75,2886.75,2881.75,2882.25,1457
ESZ18,2018-09-10 11:30,10,2882.5,2883.75,2881.25,2882,2590
ESZ18,2018-09-10 12:00,10,2882,2885,2881.25,2884.75,740
ESZ18,2018-09-10 12:30,10,2884.75,2885.25,2882,2885.25,472
ESZ18,2018-09-10 13:00,10,2885,2886,2884.25,2885.5,1046
ESZ18,2018-09-10 13:30,10,2885.75,2887,2885.25,2886.25,550
ESZ18,2018-09-10 14:00,10,2886.25,2887.75,2885,2885.25,631
ESZ18,2018-09-10 14:30,10,2885.25,2885.5,2882,2883.75,1423
ESZ18,2018-09-10 15:00,10,2883.5,2885.25,2883.25,2884.75,1103
ESZ18,2018-09-10 15:30,10,2885.5,2885.5,2884.25,2884.25,97
ESZ18,2018-09-10 17:00,11,2884.75,2885,2883.25,2884,50
ESZ18,2018-09-10 17:30,11,2884.75,2885.5,2884.5,2885.5,23
ESZ18,2018-09-10 18:00,11,2886,2886,2884.75,2886,23
ESZ18,2018-09-10 18:30,11,2885.75,2885.75,2885.75,2885.75,4
ESZ18,2018-09-10 19:00,11,2886,2888.25,2885,2888.25,172
ESZ18,2018-09-10 19:30,11,2888,2888.75,2887.5,2888.25,38
ESZ18,2018-09-10 20:00,11,2888,2888.75,2887.25,2887.75,82
ESZ18,2018-09-10 20:30,11,2887.75,2889,2887.25,2888.75,133
ESZ18,2018-09-10 21:00,11,2888.5,2888.5,2887.5,2888.25,119
ESZ18,2018-09-10 21:30,11,2888,2888,2887,2887.25,99
ESZ18,2018-09-10 22:00,11,2887.5,2889.5,2887.25,2889.25,47
ESZ18,2018-09-10 22:30,11,2889.25,2889.5,2889,2889.5,36
ESZ18,2018-09-10 23:00,11,2889.25,2889.5,2889.25,2889.5,10
ESZ18,2018-09-10 23:30,11,2889.5,2889.5,2889.25,2889.25,13
ESZ18,2018-09-11 00:00,11,2889.25,2889.5,2889,2889.25,50
ESZ18,2018-09-11 00:30,11,2889,2889.25,2888.25,2888.75,67
ESZ18,2018-09-11 01:00,11,2889,2889.25,2888.25,2888.75,57
ESZ18,2018-09-11 01:30,11,2888.75,2889.25,2888.25,2889.25,52
ESZ18,2018-09-11 02:00,11,2889.25,2889.25,2887.75,2888,83
ESZ18,2018-09-11 02:30,11,2888,2888.25,2885.25,2886,180
ESZ18,2018-09-11 03:00,11,2886,2886.75,2885.5,2885.75,171
ESZ18,2018-09-11 03:30,11,2885.25,2885.75,2879.25,2881.75,365
ESZ18,2018-09-11 04:00,11,2881.75,2881.75,2876.75,2878.25,594
ESZ18,2018-09-11 04:30,11,2878.25,2879.5,2875.75,2879.25,334
ESZ18,2018-09-11 05:00,11,2879.5,2880.5,2878,2879.25,231
ESZ18,2018-09-11 05:30,11,2879,2880.25,2878.25,2880.25,173
ESZ18,2018-09-11 06:00,11,2879.75,2879.75,2875.75,2876.25,219
ESZ18,2018-09-11 06:30,11,2876.5,2878,2875.75,2877.5,280
ESZ18,2018-09-11 07:00,11,2878,2878.5,2875,2878.25,505
ESZ18,2018-09-11 07:30,11,2878,2878,2874.75,2876,402
ESZ18,2018-09-11 08:00,11,2875.75,2877.25,2875.25,2876,470
ESZ18,2018-09-11 08:30,11,2876,2881.5,2872.25,2880.75,4753
ESZ18,2018-09-11 09:00,11,2881,2886.25,2879.75,2885.25,2965
ESZ18,2018-09-11 09:30,11,2885.25,2885.25,2881.25,2882.75,1671
ESZ18,2018-09-11 10:00,11,2883,2888.5,2883,2887.75,1632
ESZ18,2018-09-11 10:30,11,2888.25,2896.25,2887.75,2896.25,2051
ESZ18,2018-09-11 11:00,11,2896.25,2897.75,2894.5,2895,1147
ESZ18,2018-09-11 11:30,11,2895,2897.25,2894,2897,1046
ESZ18,2018-09-11 12:00,11,2897.25,2897.75,2893.75,2894.5,873
ESZ18,2018-09-11 12:30,11,2894.25,2895.5,2893,2894,654
ESZ18,2018-09-11 13:00,11,2893.75,2896.25,2892.25,2896,881
ESZ18,2018-09-11 13:30,11,2895.75,2897,2895.25,2895.5,926
ESZ18,2018-09-11 14:00,11,2895.5,2897,2894,2894.75,832
ESZ18,2018-09-11 14:30,11,2894.5,2895.5,2891.75,2894,2700
ESZ18,2018-09-11 15:00,11,2893.75,2894.75,2893.25,2894.25,2470
ESZ18,2018-09-11 15:30,11,2894.5,2895.75,2894.5,2895,319
ESZ18,2018-09-11 17:00,12,2895.25,2896.75,2894.5,2896.5,104
ESZ18,2018-09-11 17:30,12,2896.75,2897.25,2895.75,2896.25,82
ESZ18,2018-09-11 18:00,12,2896.25,2896.5,2896.25,2896.25,6
ESZ18,2018-09-11 18:30,12,2896.5,2896.5,2895.25,2895.75,24
ESZ18,2018-09-11 19:00,12,2895.75,2896,2893,2893.25,167
ESZ18,2018-09-11 19:30,12,2893.25,2894,2892.75,2894,96
ESZ18,2018-09-11 20:00,12,2894,2894.75,2893.5,2894.25,91
ESZ18,2018-09-11 20:30,12,2894.25,2894.5,2891,2891.25,277
ESZ18,2018-09-11 21:00,12,2891.75,2892.75,2891.25,2892.25,113
ESZ18,2018-09-11 21:30,12,2892.5,2893,2891.5,2893,53
ESZ18,2018-09-11 22:00,12,2893,2893,2891.75,2892.25,51
ESZ18,2018-09-11 22:30,12,2892,2892.75,2892,2892,53
ESZ18,2018-09-11 23:00,12,2892.75,2893,2892.5,2892.75,15
ESZ18,2018-09-11 23:30,12,2892.75,2893,2892.25,2893,51
ESZ18,2018-09-12 00:00,12,2893,2894.25,2893,2893,76
ESZ18,2018-09-12 00:30,12,2893,2895.25,2892.75,2895,99
ESZ18,2018-09-12 01:00,12,2895,2896,2895,2895.75,118
ESZ18,2018-09-12 01:30,12,2895.75,2895.75,2894,2894,79
ESZ18,2018-09-12 02:00,12,2894,2896.5,2893.5,2895.75,260
ESZ18,2018-09-12 02:30,12,2896,2899.75,2895,2899,841
ESZ18,2018-09-12 03:00,12,2898.75,2900,2898.25,2899,318
ESZ18,2018-09-12 03:30,12,2899.25,2899.75,2898.75,2899,549
ESZ18,2018-09-12 04:00,12,2899,2899,2895.75,2895.75,380
ESZ18,2018-09-12 04:30,12,2895.75,2897.25,2895.5,2895.75,346
ESZ18,2018-09-12 05:00,12,2895.5,2896.75,2895,2896,130
ESZ18,2018-09-12 05:30,12,2895.75,2897.25,2895.75,2897,147
ESZ18,2018-09-12 06:00,12,2897,2897.5,2893.25,2895.5,506
ESZ18,2018-09-12 06:30,12,2895.5,2895.5,2892,2893,593
ESZ18,2018-09-12 07:00,12,2893,2894.25,2892.5,2894,385
ESZ18,2018-09-12 07:30,12,2893.5,2894.75,2891.25,2891.75,596
ESZ18,2018-09-12 08:00,12,2891.75,2893.5,2891.25,2892.75,915
ESZ18,2018-09-12 08:30,12,2893,2895.75,2890,2891.25,3845
ESZ18,2018-09-12 09:00,12,2891.5,2895.25,2886.5,2888.25,2964
ESZ18,2018-09-12 09:30,12,2888,2889,2884.5,2887.25,5186
ESZ18,2018-09-12 10:00,12,2887,2898,2886.25,2898,9427
ESZ18,2018-09-12 10:30,12,2898,2900.25,2887.75,2888.5,6501
ESZ18,2018-09-12 11:00,12,2888.25,2894.25,2888,2892.25,5071
ESZ18,2018-09-12 11:30,12,2892.25,2894,2890.5,2892.5,2938
ESZ18,2018-09-12 12:00,12,2892.5,2894.75,2891.5,2894,2548
ESZ18,2018-09-12 12:30,12,2893.75,2895.25,2889.5,2890.75,2224
ESZ18,2018-09-12 13:00,12,2890.5,2891.25,2888.5,2890,2487
ESZ18,2018-09-12 13:30,12,2890,2892,2888,2890.5,1798
ESZ18,2018-09-12 14:00,12,2890.5,2895.75,2890.5,2895.75,1657
ESZ18,2018-09-12 14:30,12,2896,2897.25,2893.75,2893.75,5830
ESZ18,2018-09-12 15:00,12,2894,2894.5,2892.75,2893.5,1571
ESZ18,2018-09-12 15:30,12,2893.5,2893.5,2892,2892.25,266
ESZ18,2018-09-12 17:00,13,2892.5,2892.5,2890.75,2891.5,179
ESZ18,2018-09-12 17:30,13,2891.5,2892.25,2890.75,2892.25,96
ESZ18,2018-09-12 18:00,13,2892,2892.75,2892,2892.25,69
ESZ18,2018-09-12 18:30,13,2892.25,2892.5,2892,2892.5,161
ESZ18,2018-09-12 19:00,13,2892.25,2894.75,2891.75,2894.5,907
ESZ18,2018-09-12 19:30,13,2894.5,2895,2894,2895,172
ESZ18,2018-09-12 20:00,13,2894.75,2894.75,2893.75,2894.25,476
ESZ18,2018-09-12 20:30,13,2894.25,2895,2892.75,2893.25,564
ESZ18,2018-09-12 21:00,13,2893,2893.25,2891.75,2892.25,708
ESZ18,2018-09-12 21:30,13,2892.25,2892.75,2891,2892.5,219
ESZ18,2018-09-12 22:00,13,2892.5,2892.5,2891.75,2891.75,140
ESZ18,2018-09-12 22:30,13,2891.75,2892.75,2891.75,2892,193
ESZ18,2018-09-12 23:00,13,2892.25,2892.5,2891.25,2891.5,107
ESZ18,2018-09-12 23:30,13,2891.5,2891.75,2890.5,2890.5,116
ESZ18,2018-09-13 00:00,13,2890.5,2891.25,2890,2891.25,595
ESZ18,2018-09-13 00:30,13,2891.25,2891.25,2890.25,2890.25,217
ESZ18,2018-09-13 01:00,13,2890.25,2892,2889.75,2892,409
ESZ18,2018-09-13 01:30,13,2891.75,2893,2891.5,2892.75,406
ESZ18,2018-09-13 02:00,13,2892.75,2896,2892.5,2895.75,1618
ESZ18,2018-09-13 02:30,13,2895.75,2897,2895,2896.5,1342
ESZ18,2018-09-13 03:00,13,2896.75,2897,2896,2896,722
ESZ18,2018-09-13 03:30,13,2896.25,2896.75,2895.75,2896.5,340
ESZ18,2018-09-13 04:00,13,2896.5,2897.75,2896,2896.5,939
ESZ18,2018-09-13 04:30,13,2896.25,2896.25,2894,2895.75,985
ESZ18,2018-09-13 05:00,13,2895.5,2896.75,2895.25,2896,584
ESZ18,2018-09-13 05:30,13,2896,2900,2896,2897.75,1494
ESZ18,2018-09-13 06:00,13,2898.25,2901,2898,2899.75,2048
ESZ18,2018-09-13 06:30,13,2900,2901.75,2899.75,2901,1617
ESZ18,2018-09-13 07:00,13,2901,2902,2899.75,2900,4152
ESZ18,2018-09-13 07:30,13,2900,2905.25,2900,2902.75,8852
ESZ18,2018-09-13 08:00,13,2902.75,2905.25,2902.5,2904.75,2402
ESZ18,2018-09-13 08:30,13,2905,2911,2903.75,2908.75,29381
ESZ18,2018-09-13 09:00,13,2908.75,2912,2904.25,2906.5,30313
ESZ18,2018-09-13 09:30,13,2906.5,2908,2901.75,2904.25,24821
ESZ18,2018-09-13 10:00,13,2904.5,2907.25,2902.25,2903.75,15474
ESZ18,2018-09-13 10:30,13,2903.75,2909.75,2902,2909.5,12604
ESZ18,2018-09-13 11:00,13,2909.5,2911.75,2907.75,2909.25,16401
ESZ18,2018-09-13 11:30,13,2909.5,2910.5,2908,2909,4631
ESZ18,2018-09-13 12:00,13,2909,2909.75,2907,2908,6324
ESZ18,2018-09-13 12:30,13,2908,2909.25,2907,2907.5,6721
ESZ18,2018-09-13 13:00,13,2907.5,2909.75,2905.5,2908,8840
ESZ18,2018-09-13 13:30,13,2908,2911,2907.5,2910.75,12171
ESZ18,2018-09-13 14:00,13,2910.75,2911,2907.5,2908.25,13094
ESZ18,2018-09-13 14:30,13,2908,2910.5,2905.75,2910.25,26240
ESZ18,2018-09-13 15:00,13,2910.25,2911.5,2909.25,2910.5,15888
ESZ18,2018-09-13 15:30,13,2910.25,2911,2909.25,2909.75,2659
ESZ18,2018-09-13 17:00,14,2909.5,2910.5,2908.25,2909.75,1410
ESZ18,2018-09-13 17:30,14,2909.75,2910.25,2909.25,2910,366
ESZ18,2018-09-13 18:00,14,2910,2910.25,2909.25,2909.25,624
ESZ18,2018-09-13 18:30,14,2909.5,2911,2909.5,2910,773
ESZ18,2018-09-13 19:00,14,2910.25,2912.25,2909.75,2910.25,3367
ESZ18,2018-09-13 19:30,14,2910.25,2911.25,2909.5,2911,1427
ESZ18,2018-09-13 20:00,14,2911,2911.75,2910.25,2910.5,1374
ESZ18,2018-09-13 20:30,14,2910.25,2910.25,2907.5,2908.75,2995
ESZ18,2018-09-13 21:00,14,2908.75,2911.75,2908.5,2911.25,2499
ESZ18,2018-09-13 21:30,14,2911.25,2911.75,2910.75,2911.25,886
ESZ18,2018-09-13 22:00,14,2911,2911.5,2911,2911,808
ESZ18,2018-09-13 22:30,14,2911,2911.25,2910.25,2910.5,642
ESZ18,2018-09-13 23:00,14,2910.5,2910.75,2909.75,2910.25,528
ESZ18,2018-09-13 23:30,14,2910.25,2910.25,2909.5,2910.25,441
ESZ18,2018-09-14 00:00,14,2910.25,2911.25,2910,2910.5,1386
ESZ18,2018-09-14 00:30,14,2910.5,2912.25,2910.5,2911.5,1452
ESZ18,2018-09-14 01:00,14,2911.5,2914,2911.5,2913.75,2657
ESZ18,2018-09-14 01:30,14,2914,2915.25,2913.5,2914.75,3310
ESZ18,2018-09-14 02:00,14,2915,2917,2914.25,2916.25,6674
ESZ18,2018-09-14 02:30,14,2916.25,2917.25,2914.75,2915,5007
ESZ18,2018-09-14 03:00,14,2914.75,2916.25,2913.75,2915.25,4114
ESZ18,2018-09-14 03:30,14,2915.25,2915.75,2913.75,2915.5,3710
ESZ18,2018-09-14 04:00,14,2915.5,2916,2915,2915,1771
ESZ18,2018-09-14 04:30,14,2915,2916.25,2914.25,2914.75,2948
ESZ18,2018-09-14 05:00,14,2914.75,2915.5,2913.75,2914.5,2428
ESZ18,2018-09-14 05:30,14,2914.5,2915,2913.25,2915,1760
ESZ18,2018-09-14 06:00,14,2914.75,2916.75,2914.25,2915.75,5401
ESZ18,2018-09-14 06:30,14,2915.75,2916,2914.75,2915,4258
ESZ18,2018-09-14 07:00,14,2915,2915.25,2913.5,2914,5203
ESZ18,2018-09-14 07:30,14,2914.25,2914.75,2912.75,2913,6911
ESZ18,2018-09-14 08:00,14,2913.25,2913.75,2911.5,2912.25,11933
ESZ18,2018-09-14 08:30,14,2912.25,2914,2909.5,2911.5,93881
ESZ18,2018-09-14 09:00,14,2911.5,2912,2906.75,2910,73963
ESZ18,2018-09-14 09:30,14,2910,2913,2909.75,2912.25,42297
ESZ18,2018-09-14 10:00,14,2912.25,2914.25,2911,2912.75,50996
ESZ18,2018-09-14 10:30,14,2913,2914.5,2912,2913.5,23484
ESZ18,2018-09-14 11:00,14,2913.5,2913.75,2903.5,2905.25,137442
ESZ18,2018-09-14 11:30,14,2905.25,2907,2904.25,2905,39035
ESZ18,2018-09-14 12:00,14,2904.75,2907,2902,2906.25,40574
ESZ18,2018-09-14 12:30,14,2906.25,2908.25,2906.25,2908.25,19740
ESZ18,2018-09-14 13:00,14,2908.25,2909.5,2907.25,2908.5,29892
ESZ18,2018-09-14 13:30,14,2908.5,2909.75,2907.5,2909.5,19633
ESZ18,2018-09-14 14:00,14,2909.5,2911,2908.5,2909,23687
ESZ18,2018-09-14 14:30,14,2909,2912.75,2909,2911,66354
ESZ18,2018-09-14 15:00,14,2911,2912.5,2910.75,2911.75,32811
ESZ18,2018-09-14 15:30,14,2911.75,2912.25,2910,2911.25,4933
ESZ18,2018-09-16 17:00,17,2907.75,2908,2905.75,2906,1874
ESZ18,2018-09-16 17:30,17,2906,2906,2904,2905.75,3408
ESZ18,2018-09-16 18:00,17,2905.5,2907,2905.25,2907,1669
ESZ18,2018-09-16 18:30,17,2906.75,2907,2905.5,2905.75,1420
ESZ18,2018-09-16 19:00,17,2905.5,2906.5,2904.5,2904.75,2334
ESZ18,2018-09-16 19:30,17,2904.75,2906,2904,2905.75,1924
ESZ18,2018-09-16 20:00,17,2905.75,2907.25,2905.25,2907.25,2148
ESZ18,2018-09-16 20:30,17,2907.25,2908,2906.25,2906.25,3173
ESZ18,2018-09-16 21:00,17,2906.25,2906.25,2905,2906.25,2791
ESZ18,2018-09-16 21:30,17,2906.25,2907,2905.75,2907,1525
ESZ18,2018-09-16 22:00,17,2907,2907,2905.5,2906,881
ESZ18,2018-09-16 22:30,17,2906,2907,2906,2906.75,1114
ESZ18,2018-09-16 23:00,17,2907,2907.25,2906.5,2906.75,721
ESZ18,2018-09-16 23:30,17,2906.75,2907,2906.5,2906.5,593
ESZ18,2018-09-17 00:00,17,2906.5,2906.75,2905.5,2905.75,913
ESZ18,2018-09-17 00:30,17,2905.75,2906.75,2905.5,2906.5,1335
ESZ18,2018-09-17 01:00,17,2906.5,2907.75,2905,2906.5,2457
ESZ18,2018-09-17 01:30,17,2906.5,2906.5,2905.25,2905.75,1790
ESZ18,2018-09-17 02:00,17,2905.75,2906.75,2904.5,2905.75,6949
ESZ18,2018-09-17 02:30,17,2905.75,2907.25,2905.5,2906.5,3144
ESZ18,2018-09-17 03:00,17,2906.5,2909.75,2905.75,2909.25,9749
ESZ18,2018-09-17 03:30,17,2909.25,2911.25,2909,2910.75,5824
ESZ18,2018-09-17 04:00,17,2910.75,2911,2906.5,2906.75,5196
ESZ18,2018-09-17 04:30,17,2906.75,2907.75,2906.25,2906.75,2825
ESZ18,2018-09-17 05:00,17,2906.75,2907.5,2905.75,2906.5,4284
ESZ18,2018-09-17 05:30,17,2906.5,2907.75,2906.25,2907,3907
ESZ18,2018-09-17 06:00,17,2907.25,2909,2907.25,2909,4762
ESZ18,2018-09-17 06:30,17,2909,2909.25,2907.5,2908.75,5350
ESZ18,2018-09-17 07:00,17,2908.75,2909.25,2907.25,2907.5,6571
ESZ18,2018-09-17 07:30,17,2907.5,2908.75,2907,2908.5,9486
ESZ18,2018-09-17 08:00,17,2908.5,2909.75,2907.5,2909.5,7873
ESZ18,2018-09-17 08:30,17,2909.75,2910.25,2904.5,2906.25,99068
ESZ18,2018-09-17 09:00,17,2906.25,2906.75,2903.5,2905.25,69127
ESZ18,2018-09-17 09:30,17,2905,2905.75,2899.25,2900,90283
ESZ18,2018-09-17 10:00,17,2900,2904.5,2899.75,2902.75,59497
ESZ18,2018-09-17 10:30,17,2902.75,2904.5,2902,2903.25,33804
ESZ18,2018-09-17 11:00,17,2903.5,2905.5,2902.5,2904.25,33138
ESZ18,2018-09-17 11:30,17,2904.25,2905,2900.75,2903.25,38024
ESZ18,2018-09-17 12:00,17,2903.25,2904.25,2900,2900.25,33201
ESZ18,2018-09-17 12:30,17,2900,2903,2897.75,2901.25,61334
ESZ18,2018-09-17 13:00,17,2901.25,2903,2900.25,2901.75,34320
ESZ18,2018-09-17 13:30,17,2901.75,2902.25,2897.25,2898.75,36433
ESZ18,2018-09-17 14:00,17,2898.75,2899.75,2893.75,2895.25,92875
ESZ18,2018-09-17 14:30,17,2895.25,2896.5,2892.25,2895.25,147176
ESZ18,2018-09-17 15:00,17,2895,2898,2895,2896,55218
ESZ18,2018-09-17 15:30,17,2896,2897,2894.75,2896,6934
ESZ18,2018-09-17 17:00,18,2895.5,2896.25,2893,2893.5,4294
ESZ18,2018-09-17 17:30,18,2893.75,2894.25,2883.5,2884.25,14858
ESZ18,2018-09-17 18:00,18,2884.25,2887.75,2884.25,2886.75,4920
ESZ18,2018-09-17 18:30,18,2886.75,2887,2884.5,2884.75,2965
ESZ18,2018-09-17 19:00,18,2884.75,2888,2884.25,2887.5,4927
ESZ18,2018-09-17 19:30,18,2887.25,2887.5,2886.25,2886.75,2540
ESZ18,2018-09-17 20:00,18,2886.5,2888.5,2885.5,2887,3699
ESZ18,2018-09-17 20:30,18,2887,2890.5,2887,2890,6843
ESZ18,2018-09-17 21:00,18,2890,2891,2889,2889,2302
ESZ18,2018-09-17 21:30,18,2889,2892,2888.75,2892,3117
ESZ18,2018-09-17 22:00,18,2892,2893.25,2891.75,2891.75,3625
ESZ18,2018-09-17 22:30,18,2892,2894.5,2891.75,2894,5154
ESZ18,2018-09-17 23:00,18,2894.25,2894.5,2892.25,2893,1855
ESZ18,2018-09-17 23:30,18,2893,2893.75,2892.75,2893.25,1110
ESZ18,2018-09-18 00:00,18,2893.25,2893.75,2892.5,2893,1537
ESZ18,2018-09-18 00:30,18,2893,2894.75,2892.75,2894.5,2247
ESZ18,2018-09-18 01:00,18,2894.5,2899.25,2894.5,2899,7964
ESZ18,2018-09-18 01:30,18,2899,2899.75,2898,2899,5291
ESZ18,2018-09-18 02:00,18,2898.75,2899.5,2895.5,2899,16717
ESZ18,2018-09-18 02:30,18,2899.25,2900.75,2898.75,2899.5,10924
ESZ18,2018-09-18 03:00,18,2899.5,2901.25,2898.5,2900.25,7001
ESZ18,2018-09-18 03:30,18,2900,2901,2899,2900,4095
ESZ18,2018-09-18 04:00,18,2900,2903,2900,2901.25,6752
ESZ18,2018-09-18 04:30,18,2901.25,2902.5,2899.75,2902,9866
ESZ18,2018-09-18 05:00,18,2902.25,2902.75,2900.75,2901,6305
ESZ18,2018-09-18 05:30,18,2900.75,2902.5,2900.75,2902,3425
ESZ18,2018-09-18 06:00,18,2902,2903,2899.25,2899.75,9039
ESZ18,2018-09-18 06:30,18,2899.5,2901.75,2899.5,2901.25,6279
ESZ18,2018-09-18 07:00,18,2901.5,2902,2899.25,2900.25,10011
ESZ18,2018-09-18 07:30,18,2900.25,2904,2900,2902.25,18581
ESZ18,2018-09-18 08:00,18,2902.5,2902.75,2895.5,2897.5,42352
ESZ18,2018-09-18 08:30,18,2897.75,2907.5,2897.25,2904.5,165567
ESZ18,2018-09-18 09:00,18,2904.75,2908.75,2901.5,2907.75,115568
ESZ18,2018-09-18 09:30,18,2907.5,2910.25,2905.25,2910,82472
ESZ18,2018-09-18 10:00,18,2910,2913,2908.5,2913,74643
ESZ18,2018-09-18 10:30,18,2912.75,2914.25,2911.75,2914,55452
ESZ18,2018-09-18 11:00,18,2914,2916.5,2912.5,2912.5,59888
ESZ18,2018-09-18 11:30,18,2912.75,2914.5,2911.5,2912.25,34597
ESZ18,2018-09-18 12:00,18,2912,2914.5,2911.75,2911.75,21581
ESZ18,2018-09-18 12:30,18,2911.75,2914.5,2910.75,2914.25,26856
ESZ18,2018-09-18 13:00,18,2914,2917,2913.5,2916.25,29313
ESZ18,2018-09-18 13:30,18,2916.25,2917.75,2914.5,2915,43311
ESZ18,2018-09-18 14:00,18,2914.75,2916.5,2913.75,2915.25,36970
ESZ18,2018-09-18 14:30,18,2915,2915.25,2910.5,2911.25,135657
ESZ18,2018-09-18 15:00,18,2911.25,2912.5,2910.25,2912.25,51313
ESZ18,2018-09-18 15:30,18,2912.25,2913.25,2911.5,2912.75,6099
ESZ18,2018-09-18 17:00,19,2913,2913.75,2912.5,2913.75,2885
ESZ18,2018-09-18 17:30,19,2913.5,2915.25,2913.5,2914.25,1775
ESZ18,2018-09-18 18:00,19,2914.25,2914.75,2914,2914.75,958
ESZ18,2018-09-18 18:30,19,2914.75,2914.75,2912.25,2912.25,1662
ESZ18,2018-09-18 19:00,19,2912.25,2912.25,2909,2910.75,5488
ESZ18,2018-09-18 19:30,19,2911,2912,2910,2911,2513
ESZ18,2018-09-18 20:00,19,2911,2911.75,2910.75,2910.75,1687
ESZ18,2018-09-18 20:30,19,2910.75,2911.25,2909.5,2910.25,3634
ESZ18,2018-09-18 21:00,19,2910.25,2913,2909.5,2913,4512
ESZ18,2018-09-18 21:30,19,2912.75,2913,2911.5,2912.75,2460
ESZ18,2018-09-18 22:00,19,2913,2913.5,2911.5,2912.75,2800
ESZ18,2018-09-18 22:30,19,2913,2913,2910.25,2910.25,2796
ESZ18,2018-09-18 23:00,19,2910.5,2911.25,2910.25,2911.25,1162
ESZ18,2018-09-18 23:30,19,2911.25,2911.5,2910.5,2911.5,947
ESZ18,2018-09-19 00:00,19,2911.25,2912,2910.5,2911.25,1705
ESZ18,2018-09-19 00:30,19,2911.25,2912.25,2911,2912,1472
ESZ18,2018-09-19 01:00,19,2911.75,2913.25,2911.5,2913.25,1955
ESZ18,2018-09-19 01:30,19,2913.25,2913.75,2912,2912.25,2391
ESZ18,2018-09-19 02:00,19,2912.5,2913.5,2911.25,2912,7656
ESZ18,2018-09-19 02:30,19,2912,2913.5,2910.5,2910.5,4088
ESZ18,2018-09-19 03:00,19,2910.75,2912.25,2910.25,2911.5,5386
ESZ18,2018-09-19 03:30,19,2911.5,2911.5,2909.5,2910,5737
ESZ18,2018-09-19 04:00,19,2910,2910.5,2909.5,2910.25,3629
ESZ18,2018-09-19 04:30,19,2910.25,2910.75,2909.75,2910.25,2457
ESZ18,2018-09-19 05:00,19,2910,2910,2909.25,2910,3415
ESZ18,2018-09-19 05:30,19,2910,2911,2909.75,2910.25,3528
ESZ18,2018-09-19 06:00,19,2910,2910.5,2908.5,2909.25,7088
ESZ18,2018-09-19 06:30,19,2909.5,2909.75,2908,2908.5,7137
ESZ18,2018-09-19 07:00,19,2908.25,2908.75,2905.75,2907.5,12582
ESZ18,2018-09-19 07:30,19,2907.5,2909.25,2907,2908.5,11547
ESZ18,2018-09-19 08:00,19,2908.5,2911.5,2908,2911.25,20064
ESZ18,2018-09-19 08:30,19,2911.5,2917.25,2911.25,2913.5,173102
ESZ18,2018-09-19 09:00,19,2913.75,2916.5,2910,2912,119101
ESZ18,2018-09-19 09:30,19,2912.25,2914.75,2911.75,2912.5,59644
ESZ18,2018-09-19 10:00,19,2912.5,2918.75,2911.75,2915.25,92945
ESZ18,2018-09-19 10:30,19,2915.25,2917,2914,2916.5,62261
ESZ18,2018-09-19 11:00,19,2916.75,2917.5,2914.25,2915,41237
ESZ18,2018-09-19 11:30,19,2915.25,2916,2912.25,2915.5,45885
ESZ18,2018-09-19 12:00,19,2915.75,2916,2912.75,2913,27713
ESZ18,2018-09-19 12:30,19,2912.75,2915,2912.75,2914.25,21471
ESZ18,2018-09-19 13:00,19,2914.25,2915.5,2913.25,2914.25,20711
ESZ18,2018-09-19 13:30,19,2914.25,2914.5,2912.75,2912.75,18391
ESZ18,2018-09-19 14:00,19,2913,2915.25,2912.5,2914.25,27741
ESZ18,2018-09-19 14:30,19,2914.25,2916.25,2914,2914.25,74285
ESZ18,2018-09-19 15:00,19,2914.25,2915.25,2913.75,2915,36020
ESZ18,2018-09-19 15:30,19,2915,2916.5,2915,2916.5,3379
ESZ18,2018-09-19 17:00,20,2916.5,2916.75,2915.75,2916,2165
ESZ18,2018-09-19 17:30,20,2916,2916.25,2915.75,2916.25,468
ESZ18,2018-09-19 18:00,20,2916.25,2917.25,2916,2916.75,1019
ESZ18,2018-09-19 18:30,20,2916.75,2918,2916.5,2917.5,1855
ESZ18,2018-09-19 19:00,20,2917.25,2917.75,2915.5,2916.5,2797
ESZ18,2018-09-19 19:30,20,2916.25,2916.75,2915.75,2916.5,1359
ESZ18,2018-09-19 20:00,20,2916.5,2917.25,2916.25,2916.75,1603
ESZ18,2018-09-19 20:30,20,2916.5,2916.75,2915,2916.75,3614
ESZ18,2018-09-19 21:00,20,2916.5,2917.25,2915.75,2915.75,2437
ESZ18,2018-09-19 21:30,20,2915.75,2916.5,2915.5,2916.25,1209
ESZ18,2018-09-19 22:00,20,2916.25,2916.75,2915.25,2915.25,1171
ESZ18,2018-09-19 22:30,20,2915.25,2916,2914.25,2914.5,1637
ESZ18,2018-09-19 23:00,20,2914.25,2915,2914,2915,845
ESZ18,2018-09-19 23:30,20,2915,2915.75,2914.75,2915,807
ESZ18,2018-09-20 00:00,20,2915,2915,2913.5,2914.5,3058
ESZ18,2018-09-20 00:30,20,2914.5,2915.25,2914.5,2914.5,1186
ESZ18,2018-09-20 01:00,20,2914.25,2914.75,2913.25,2914.75,2405
ESZ18,2018-09-20 01:30,20,2914.75,2915.25,2914,2914.75,2746
ESZ18,2018-09-20 02:00,20,2914.75,2917,2914.5,2916.5,5579
ESZ18,2018-09-20 02:30,20,2916.5,2917.75,2915.75,2916.25,5273
ESZ18,2018-09-20 03:00,20,2916.25,2917,2915.5,2916.25,4876
ESZ18,2018-09-20 03:30,20,2916.5,2917,2914.25,2915.25,5422
ESZ18,2018-09-20 04:00,20,2915.5,2917,2914.75,2916.75,4074
ESZ18,2018-09-20 04:30,20,2916.75,2918.75,2916.75,2917.5,5618
ESZ18,2018-09-20 05:00,20,2917.5,2918,2916.25,2916.5,4717
ESZ18,2018-09-20 05:30,20,2916.5,2918.5,2916.5,2917.25,7571
ESZ18,2018-09-20 06:00,20,2917.5,2921,2917.25,2920.75,15290
ESZ18,2018-09-20 06:30,20,2921,2922.75,2920.5,2922.75,16272
ESZ18,2018-09-20 07:00,20,2922.5,2927,2922.5,2924.75,35892
ESZ18,2018-09-20 07:30,20,2925,2927.75,2924.25,2926.75,16406
ESZ18,2018-09-20 08:00,20,2926.75,2927.75,2925.75,2927.75,17148
ESZ18,2018-09-20 08:30,20,2927.75,2931,2926.25,2928.25,203033
ESZ18,2018-09-20 09:00,20,2928,2933,2928,2928.75,101674
ESZ18,2018-09-20 09:30,20,2928.75,2932.5,2927.75,2930.5,73244
ESZ18,2018-09-20 10:00,20,2930.75,2933.5,2930.5,2933,93344
ESZ18,2018-09-20 10:30,20,2933.25,2936,2932.75,2935.75,63020
ESZ18,2018-09-20 11:00,20,2936,2936,2934.25,2935.25,39258
ESZ18,2018-09-20 11:30,20,2935.25,2937.25,2934.25,2936.75,50963
ESZ18,2018-09-20 12:00,20,2936.75,2938.5,2935.25,2935.25,40569
ESZ18,2018-09-20 12:30,20,2935.25,2936.5,2934.75,2936,28861
ESZ18,2018-09-20 13:00,20,2935.75,2937.25,2935.75,2937,24921
ESZ18,2018-09-20 13:30,20,2936.75,2938.5,2935,2938,42514
ESZ18,2018-09-20 14:00,20,2938,2940.75,2937.5,2939,64690
ESZ18,2018-09-20 14:30,20,2938.75,2939,2936,2936.75,162264
ESZ18,2018-09-20 15:00,20,2937,2939.75,2936.5,2939.75,56522
ESZ18,2018-09-20 15:30,20,2939.75,2940.75,2939,2940.25,11366
ESZ18,2018-09-20 17:00,21,2939.5,2940.25,2938,2939.75,3696
ESZ18,2018-09-20 17:30,21,2939.5,2940.25,2938.5,2939.5,1097
ESZ18,2018-09-20 18:00,21,2939.25,2939.75,2938.5,2938.75,951
ESZ18,2018-09-20 18:30,21,2938.75,2941,2938.75,2940.5,2367
ESZ18,2018-09-20 19:00,21,2940.5,2941.5,2939.75,2941.5,3810
ESZ18,2018-09-20 19:30,21,2941.5,2942.25,2940.25,2940.75,2829
ESZ18,2018-09-20 20:00,21,2940.75,2941,2939.25,2940,3431
ESZ18,2018-09-20 20:30,21,2940,2940.5,2939.25,2940,2694
ESZ18,2018-09-20 21:00,21,2940.25,2940.75,2939.75,2940,2044
ESZ18,2018-09-20 21:30,21,2940,2941,2939.25,2941,1694
ESZ18,2018-09-20 22:00,21,2940.75,2941.75,2940.5,2941.25,2266
ESZ18,2018-09-20 22:30,21,2941.25,2941.75,2940.75,2941.25,1908
ESZ18,2018-09-20 23:00,21,2941.5,2941.75,2941,2941,1280
ESZ18,2018-09-20 23:30,21,2941,2941.5,2939.75,2941.25,1723
ESZ18,2018-09-21 00:00,21,2941.5,2942.25,2941,2942.25,4856
ESZ18,2018-09-21 00:30,21,2942.25,2942.75,2941.5,2941.75,2399
ESZ18,2018-09-21 01:00,21,2941.75,2942.5,2940.75,2942.25,3296
ESZ18,2018-09-21 01:30,21,2942,2944.25,2942,2943.5,4262
ESZ18,2018-09-21 02:00,21,2943.75,2945,2943,2944.5,8877
ESZ18,2018-09-21 02:30,21,2944.5,2945.25,2943.25,2945,7327
ESZ18,2018-09-21 03:00,21,2945,2945.5,2944,2945,6651
ESZ18,2018-09-21 03:30,21,2945,2945.25,2942.75,2943,6219
ESZ18,2018-09-21 04:00,21,2943.25,2943.75,2941.5,2941.5,6621
ESZ18,2018-09-21 04:30,21,2941.5,2942.75,2940.75,2941.75,5765
ESZ18,2018-09-21 05:00,21,2941.75,2942.25,2940.75,2941.25,5902
ESZ18,2018-09-21 05:30,21,2941,2941.25,2939.75,2939.75,4983
ESZ18,2018-09-21 06:00,21,2940,2940,2937.5,2938.5,10371
ESZ18,2018-09-21 06:30,21,2938.5,2939.75,2938.25,2939.75,6803
ESZ18,2018-09-21 07:00,21,2939.5,2940,2938,2938.75,10839
ESZ18,2018-09-21 07:30,21,2938.75,2943.75,2938.75,2942.5,28151
ESZ18,2018-09-21 08:00,21,2942.75,2947,2940.75,2945.25,63857
ESZ18,2018-09-21 08:30,21,2945,2946.5,2942.25,2943,200332
ESZ18,2018-09-21 09:00,21,2943.25,2944.75,2939.25,2940,107109
ESZ18,2018-09-21 09:30,21,2940,2941.75,2938.5,2939.75,82582
ESZ18,2018-09-21 10:00,21,2940,2941.75,2938.25,2941.5,63455
ESZ18,2018-09-21 10:30,21,2941.75,2943.5,2940.5,2943,46787
ESZ18,2018-09-21 11:00,21,2942.75,2944,2941,2941.5,53364
ESZ18,2018-09-21 11:30,21,2941.25,2941.75,2939,2940.5,35253
ESZ18,2018-09-21 12:00,21,2940.5,2941,2939.25,2939.75,33030
ESZ18,2018-09-21 12:30,21,2939.5,2940.25,2937.5,2940,36556
ESZ18,2018-09-21 13:00,21,2940,2940.25,2936.75,2939,34735
ESZ18,2018-09-21 13:30,21,2938.75,2939.75,2935.75,2936.25,44055
ESZ18,2018-09-21 14:00,21,2936.25,2938.25,2935.75,2936.25,54647
ESZ18,2018-09-21 14:30,21,2936,2937.25,2932.5,2934.5,262950
ESZ18,2018-09-21 15:00,21,2934.25,2937.75,2933.25,2934,106029
ESZ18,2018-09-21 15:30,21,2934.5,2934.75,2932,2932.25,13553
ESZ18,2018-09-23 17:00,24,2929.5,2930,2924.75,2927.75,12447
ESZ18,2018-09-23 17:30,24,2927.75,2928.25,2926,2926.75,2681
ESZ18,2018-09-23 18:00,24,2926.5,2927.75,2925.5,2927,2672
ESZ18,2018-09-23 18:30,24,2927.25,2928.25,2927,2928,1770
ESZ18,2018-09-23 19:00,24,2928,2928,2926.75,2927.25,1412
ESZ18,2018-09-23 19:30,24,2927,2927.5,2926,2926,1552
ESZ18,2018-09-23 20:00,24,2926,2926.5,2923.25,2925.5,6421
ESZ18,2018-09-23 20:30,24,2925.75,2926.75,2925.25,2926.25,2815
ESZ18,2018-09-23 21:00,24,2926.25,2927.5,2926,2927.5,2216
ESZ18,2018-09-23 21:30,24,2927.25,2928,2926.75,2927.75,1425
ESZ18,2018-09-23 22:00,24,2927.5,2928.5,2927.5,2928.25,1089
ESZ18,2018-09-23 22:30,24,2928.25,2928.5,2927.75,2928,726
ESZ18,2018-09-23 23:00,24,2928,2928.25,2927.25,2927.5,951
ESZ18,2018-09-23 23:30,24,2927.5,2927.75,2927.25,2927.25,463
ESZ18,2018-09-24 00:00,24,2927.5,2928.25,2927.25,2927.5,1328
ESZ18,2018-09-24 00:30,24,2927.5,2928,2927,2928,2777
ESZ18,2018-09-24 01:00,24,2928,2928.25,2925.25,2926,3195
ESZ18,2018-09-24 01:30,24,2926,2926.5,2924.5,2926.25,5760
ESZ18,2018-09-24 02:00,24,2926,2928.5,2926,2927.25,9419
ESZ18,2018-09-24 02:30,24,2927.25,2927.75,2926.5,2927,6824
ESZ18,2018-09-24 03:00,24,2926.75,2929.5,2926.75,2929.5,5049
ESZ18,2018-09-24 03:30,24,2929.5,2930,2928.25,2928.5,4962
ESZ18,2018-09-24 04:00,24,2928.5,2929.75,2927.5,2928.25,4025
ESZ18,2018-09-24 04:30,24,2928.25,2929,2927.25,2927.75,3599
ESZ18,2018-09-24 05:00,24,2928,2930,2928,2929.75,5042
ESZ18,2018-09-24 05:30,24,2929.75,2930,2928.25,2929.75,4395
ESZ18,2018-09-24 06:00,24,2929.5,2930.25,2928,2928.25,4875
ESZ18,2018-09-24 06:30,24,2928.25,2929.5,2928,2928.5,4316
ESZ18,2018-09-24 07:00,24,2928.5,2929.5,2928,2928.5,5630
ESZ18,2018-09-24 07:30,24,2928.25,2929.5,2927.5,2927.75,10200
ESZ18,2018-09-24 08:00,24,2927.5,2928.25,2925.75,2927.5,23594
ESZ18,2018-09-24 08:30,24,2927.25,2929,2923,2927.25,157455
ESZ18,2018-09-24 09:00,24,2927,2927.5,2920.75,2922.25,91653
ESZ18,2018-09-24 09:30,24,2922.25,2924.25,2917.75,2922.25,165101
ESZ18,2018-09-24 10:00,24,2922.25,2926,2919,2924.25,87060
ESZ18,2018-09-24 10:30,24,2924.25,2925.25,2921.75,2922,38578
ESZ18,2018-09-24 11:00,24,2922.25,2923.5,2920.25,2921,36302
ESZ18,2018-09-24 11:30,24,2921.25,2923,2919.25,2920.25,37507
ESZ18,2018-09-24 12:00,24,2920.25,2922.75,2919.25,2920.5,32788
ESZ18,2018-09-24 12:30,24,2920.5,2924.5,2920.5,2923.75,40180
ESZ18,2018-09-24 13:00,24,2923.75,2925.75,2922.75,2923.75,30576
ESZ18,2018-09-24 13:30,24,2924,2925.5,2923,2924,33369
ESZ18,2018-09-24 14:00,24,2923.75,2926.5,2923.5,2925,60733
ESZ18,2018-09-24 14:30,24,2925.25,2926,2923.75,2924.5,89487
ESZ18,2018-09-24 15:00,24,2924.75,2926.25,2924.5,2925.75,47465
ESZ18,2018-09-24 15:30,24,2925.75,2927.5,2925.75,2926.5,8037
ESZ18,2018-09-24 17:00,25,2926.5,2927,2925.5,2926.25,2302
ESZ18,2018-09-24 17:30,25,2926.25,2926.5,2925.75,2926,510
ESZ18,2018-09-24 18:00,25,2926,2926,2925.5,2925.5,278
ESZ18,2018-09-24 18:30,25,2925.75,2925.75,2925.25,2925.25,727
ESZ18,2018-09-24 19:00,25,2925.25,2925.5,2923.5,2924.75,2771
ESZ18,2018-09-24 19:30,25,2924.5,2925.75,2924,2924.25,2074
ESZ18,2018-09-24 20:00,25,2924.25,2924.5,2923.75,2924.25,1489
ESZ18,2018-09-24 20:30,25,2924.25,2925.25,2923.75,2923.75,1523
ESZ18,2018-09-24 21:00,25,2923.75,2924.75,2923.5,2924,1502
ESZ18,2018-09-24 21:30,25,2924,2925,2924,2924.75,1530
ESZ18,2018-09-24 22:00,25,2924.75,2925,2924.25,2924.75,563
ESZ18,2018-09-24 22:30,25,2924.75,2925,2924.25,2925,721
ESZ18,2018-09-24 23:00,25,2925,2925.25,2924.5,2925,547
ESZ18,2018-09-24 23:30,25,2925,2925.25,2924.75,2925.25,437
ESZ18,2018-09-25 00:00,25,2925,2925.5,2924.75,2925.5,1117
ESZ18,2018-09-25 00:30,25,2925.5,2925.5,2924.25,2925.5,1861
ESZ18,2018-09-25 01:00,25,2925.25,2926.75,2924.5,2925.75,3208
ESZ18,2018-09-25 01:30,25,2925.75,2926.25,2925.5,2926,1946
ESZ18,2018-09-25 02:00,25,2925.75,2927.5,2924.25,2927.25,8984
ESZ18,2018-09-25 02:30,25,2927.25,2928.25,2925.75,2926,5712
ESZ18,2018-09-25 03:00,25,2926.25,2927.75,2926,2927.5,4460
ESZ18,2018-09-25 03:30,25,2927.75,2928.75,2926.75,2927.25,3892
ESZ18,2018-09-25 04:00,25,2927.25,2929.75,2927.25,2929.25,6087
ESZ18,2018-09-25 04:30,25,2929,2930,2928.25,2929.25,4078
ESZ18,2018-09-25 05:00,25,2929.25,2930.75,2929,2930.25,8219
ESZ18,2018-09-25 05:30,25,2930.25,2933.5,2930,2932.75,11816
ESZ18,2018-09-25 06:00,25,2932.75,2934.25,2932.25,2932.75,10865
ESZ18,2018-09-25 06:30,25,2932.75,2932.75,2931.75,2932.25,4490
ESZ18,2018-09-25 07:00,25,2932.25,2933.5,2930.5,2931.75,8403
ESZ18,2018-09-25 07:30,25,2931.75,2931.75,2929,2930.25,11584
ESZ18,2018-09-25 08:00,25,2930,2930.5,2928.5,2929,14061
ESZ18,2018-09-25 08:30,25,2929,2930.25,2925.5,2925.75,119791
ESZ18,2018-09-25 09:00,25,2925.75,2927.5,2923.75,2925.5,73057
ESZ18,2018-09-25 09:30,25,2925.5,2926.75,2921.5,2922,62241
ESZ18,2018-09-25 10:00,25,2921.75,2927.5,2920.25,2927.5,68317
ESZ18,2018-09-25 10:30,25,2927.25,2928.25,2926.5,2926.75,32732
ESZ18,2018-09-25 11:00,25,2927,2928.25,2926.75,2927,20631
ESZ18,2018-09-25 11:30,25,2927.25,2927.25,2924.25,2925,26090
ESZ18,2018-09-25 12:00,25,2925,2925,2922.5,2923,62171
ESZ18,2018-09-25 12:30,25,2923.25,2923.25,2918.25,2921.5,81539
ESZ18,2018-09-25 13:00,25,2921.25,2923,2920.5,2922.75,36119
ESZ18,2018-09-25 13:30,25,2922.75,2922.75,2919.5,2921.5,55620
ESZ18,2018-09-25 14:00,25,2921.5,2922.5,2920.25,2922.5,53932
ESZ18,2018-09-25 14:30,25,2922.5,2923.5,2918.5,2920.75,134909
ESZ18,2018-09-25 15:00,25,2920.5,2921.5,2920.25,2921.25,42219
ESZ18,2018-09-25 15:30,25,2921.5,2922.75,2921,2922.25,6245
ESZ18,2018-09-25 17:00,26,2922.5,2923.25,2922,2922.75,2391
ESZ18,2018-09-25 17:30,26,2922.75,2923.25,2922.5,2922.5,618
ESZ18,2018-09-25 18:00,26,2922.75,2924,2922.5,2923.75,1294
ESZ18,2018-09-25 18:30,26,2924,2924,2923.25,2923.5,850
ESZ18,2018-09-25 19:00,26,2923.25,2924.5,2923.25,2923.75,2340
ESZ18,2018-09-25 19:30,26,2923.75,2924.25,2923.5,2924.25,955
ESZ18,2018-09-25 20:00,26,2924,2925.25,2924,2925.25,2484
ESZ18,2018-09-25 20:30,26,2925,2925.75,2924.25,2925,2878
ESZ18,2018-09-25 21:00,26,2925.25,2926.5,2925,2926.25,2807
ESZ18,2018-09-25 21:30,26,2926.5,2927.25,2926,2927,3019
ESZ18,2018-09-25 22:00,26,2927.25,2927.25,2926.5,2927.25,2163
ESZ18,2018-09-25 22:30,26,2927.25,2928,2927.25,2927.75,1701
ESZ18,2018-09-25 23:00,26,2927.75,2928,2927,2927,1286
ESZ18,2018-09-25 23:30,26,2927,2927.5,2927,2927.5,735
ESZ18,2018-09-26 00:00,26,2927.5,2928.75,2927.5,2928.25,2809
ESZ18,2018-09-26 00:30,26,2928.25,2928.5,2927.25,2927.75,1749
ESZ18,2018-09-26 01:00,26,2927.75,2928,2926.25,2926.25,3163
ESZ18,2018-09-26 01:30,26,2926.25,2926.75,2925.75,2926.25,2454
ESZ18,2018-09-26 02:00,26,2926.25,2926.75,2925.5,2926,7392
ESZ18,2018-09-26 02:30,26,2926,2926.75,2924.5,2926.75,4460
ESZ18,2018-09-26 03:00,26,2926.5,2927.5,2926,2927.5,3401
ESZ18,2018-09-26 03:30,26,2927.25,2928.5,2926.5,2927.25,4320
ESZ18,2018-09-26 04:00,26,2927.5,2928,2926.75,2927.75,4062
ESZ18,2018-09-26 04:30,26,2927.5,2927.5,2926.25,2927,5565
ESZ18,2018-09-26 05:00,26,2927,2928.25,2926.75,2927,6560
ESZ18,2018-09-26 05:30,26,2927,2928.25,2926.5,2927.75,7695
ESZ18,2018-09-26 06:00,26,2927.75,2927.75,2926.5,2927.25,5842
ESZ18,2018-09-26 06:30,26,2927,2927.25,2925,2925.25,4665
ESZ18,2018-09-26 07:00,26,2925.25,2925.75,2924.25,2925.5,5665
ESZ18,2018-09-26 07:30,26,2925.25,2925.5,2924.25,2925,5820
ESZ18,2018-09-26 08:00,26,2924.75,2925,2921.5,2922.25,19834
ESZ18,2018-09-26 08:30,26,2922.25,2926.5,2922,2924.75,96953
ESZ18,2018-09-26 09:00,26,2925,2925.5,2920.25,2923.25,59772
ESZ18,2018-09-26 09:30,26,2923.25,2927.25,2923,2926.5,57264
ESZ18,2018-09-26 10:00,26,2926.5,2928.75,2926.25,2928.5,37990
ESZ18,2018-09-26 10:30,26,2928.75,2929,2926.75,2927.5,28590
ESZ18,2018-09-26 11:00,26,2927.5,2928,2926.25,2928,16254
ESZ18,2018-09-26 11:30,26,2928,2929.75,2927.5,2929.75,25065
ESZ18,2018-09-26 12:00,26,2929.75,2930,2928.5,2928.5,30037
ESZ18,2018-09-26 12:30,26,2928.75,2929,2927,2927.25,39311
ESZ18,2018-09-26 13:00,26,2927.5,2936,2927,2932.75,126544
ESZ18,2018-09-26 13:30,26,2933,2934.25,2926.25,2927.5,95645
ESZ18,2018-09-26 14:00,26,2927.5,2929.75,2924,2926.75,78611
ESZ18,2018-09-26 14:30,26,2926.75,2927,2907.5,2912,350553
ESZ18,2018-09-26 15:00,26,2912,2912.25,2908,2911.75,79800
ESZ18,2018-09-26 15:30,26,2912,2913.5,2909.5,2912,11692
ESZ18,2018-09-26 17:00,27,2911.5,2912.75,2910.5,2911.5,5313
ESZ18,2018-09-26 17:30,27,2911.5,2914,2911.5,2913.75,3006
ESZ18,2018-09-26 18:00,27,2913.5,2914,2913.25,2913.75,1286
ESZ18,2018-09-26 18:30,27,2913.75,2914.25,2912.25,2913.75,3836
ESZ18,2018-09-26 19:00,27,2913.75,2914.5,2913,2913.75,3431
ESZ18,2018-09-26 19:30,27,2913.75,2914.75,2913.75,2914.5,1896
ESZ18,2018-09-26 20:00,27,2914.5,2915.25,2913.75,2915,2973
ESZ18,2018-09-26 20:30,27,2914.75,2915.25,2913.5,2915.25,2990
ESZ18,2018-09-26 21:00,27,2915,2915.25,2914.5,2914.5,1745
ESZ18,2018-09-26 21:30,27,2914.5,2915.75,2914.25,2915.5,2383
ESZ18,2018-09-26 22:00,27,2915.25,2915.5,2914.5,2914.5,1655
ESZ18,2018-09-26 22:30,27,2914.5,2914.5,2912,2913,4339
ESZ18,2018-09-26 23:00,27,2913.25,2913.5,2912.25,2912.5,1793
ESZ18,2018-09-26 23:30,27,2912.5,2913.75,2912.25,2913.25,830
ESZ18,2018-09-27 00:00,27,2913.5,2914.25,2912.25,2912.75,2931
ESZ18,2018-09-27 00:30,27,2912.75,2912.75,2910,2910.25,5184
ESZ18,2018-09-27 01:00,27,2910.25,2912,2909,2911.25,5193
ESZ18,2018-09-27 01:30,27,2911.25,2911.5,2910.5,2911.25,3607
ESZ18,2018-09-27 02:00,27,2911.25,2913.5,2909.25,2910,12947
ESZ18,2018-09-27 02:30,27,2910,2910,2907.5,2908.25,9377
ESZ18,2018-09-27 03:00,27,2908.25,2911.25,2908.25,2911.25,7745
ESZ18,2018-09-27 03:30,27,2911,2911.5,2909.25,2909.25,4823
ESZ18,2018-09-27 04:00,27,2909.5,2912.75,2908.5,2911.5,9722
ESZ18,2018-09-27 04:30,27,2911.5,2912.5,2910.75,2911.75,6246
ESZ18,2018-09-27 05:00,27,2911.75,2914.5,2911.75,2913.75,10737
ESZ18,2018-09-27 05:30,27,2913.75,2916.25,2913.25,2915,10433
ESZ18,2018-09-27 06:00,27,2915,2915,2913,2914.75,6303
ESZ18,2018-09-27 06:30,27,2914.75,2915,2913.25,2913.25,7821
ESZ18,2018-09-27 07:00,27,2913.25,2915,2913.25,2913.75,6560
ESZ18,2018-09-27 07:30,27,2913.75,2916.75,2912.75,2916,16825
ESZ18,2018-09-27 08:00,27,2916,2917.5,2915.75,2917.5,15125
ESZ18,2018-09-27 08:30,27,2917.5,2920.75,2914,2919.25,143171
ESZ18,2018-09-27 09:00,27,2919.25,2925.5,2919,2924.75,109261
ESZ18,2018-09-27 09:30,27,2924.75,2928,2923.75,2927.25,79911
ESZ18,2018-09-27 10:00,27,2927,2929,2925.25,2926.75,61065
ESZ18,2018-09-27 10:30,27,2926.75,2930,2925.25,2930,41374
ESZ18,2018-09-27 11:00,27,2929.75,2931.5,2928.75,2931.25,48471
ESZ18,2018-09-27 11:30,27,2931.25,2932,2929.75,2930.75,38198
ESZ18,2018-09-27 12:00,27,2930.5,2930.75,2926.75,2928.25,38663
ESZ18,2018-09-27 12:30,27,2928,2929,2926.5,2927.5,23928
ESZ18,2018-09-27 13:00,27,2927.5,2927.5,2924,2925.25,50263
ESZ18,2018-09-27 13:30,27,2925,2926,2922,2922.25,69206
ESZ18,2018-09-27 14:00,27,2922.25,2924,2919.5,2920,61798
ESZ18,2018-09-27 14:30,27,2919.75,2922.25,2917,2919.75,158606
ESZ18,2018-09-27 15:00,27,2919.5,2920.25,2918,2920,55909
ESZ18,2018-09-27 15:30,27,2919.75,2922.25,2919.5,2922,7487
ESZ18,2018-09-27 17:00,28,2922.25,2923.25,2921.5,2921.75,2975
ESZ18,2018-09-27 17:30,28,2921.75,2922.5,2921.5,2921.75,605
ESZ18,2018-09-27 18:00,28,2922,2922.75,2921.75,2922.75,350
ESZ18,2018-09-27 18:30,28,2922.75,2923,2921.25,2921.5,1537
ESZ18,2018-09-27 19:00,28,2921.5,2922.25,2920.75,2920.75,2396
ESZ18,2018-09-27 19:30,28,2920.75,2921.25,2919.75,2921.25,3246
ESZ18,2018-09-27 20:00,28,2921.5,2922.75,2921.25,2922.25,2311
ESZ18,2018-09-27 20:30,28,2922.25,2923.75,2921.75,2922.25,3587
ESZ18,2018-09-27 21:00,28,2922.25,2924,2922,2923.5,2596
ESZ18,2018-09-27 21:30,28,2923.5,2924,2923,2923.25,1986
ESZ18,2018-09-27 22:00,28,2923,2924.25,2922.75,2924,1893
ESZ18,2018-09-27 22:30,28,2924,2924.25,2922.5,2923,1986
ESZ18,2018-09-27 23:00,28,2923,2923.25,2921.5,2922,1690
ESZ18,2018-09-27 23:30,28,2921.75,2922.75,2921.25,2922.5,1532
ESZ18,2018-09-28 00:00,28,2922.5,2922.75,2921,2921.25,1642
ESZ18,2018-09-28 00:30,28,2921.5,2922,2921,2921,2870
ESZ18,2018-09-28 01:00,28,2921.25,2921.5,2919.25,2919.25,4704
ESZ18,2018-09-28 01:30,28,2919.5,2919.75,2918,2918.25,4662
ESZ18,2018-09-28 02:00,28,2918,2918.5,2915,2916.25,18274
ESZ18,2018-09-28 02:30,28,2916.25,2919.25,2916.25,2917.5,9852
ESZ18,2018-09-28 03:00,28,2917.5,2920.25,2916.75,2919.5,11070
ESZ18,2018-09-28 03:30,28,2919.5,2921.5,2919.5,2921,7596
ESZ18,2018-09-28 04:00,28,2920.75,2921.25,2917.75,2918.5,11533
ESZ18,2018-09-28 04:30,28,2918.5,2919,2916.75,2917.25,9407
ESZ18,2018-09-28 05:00,28,2917.25,2917.75,2912.25,2914.25,15766
ESZ18,2018-09-28 05:30,28,2914,2916,2912.75,2914.25,10812
ESZ18,2018-09-28 06:00,28,2914.25,2914.75,2911.5,2912.75,14506
ESZ18,2018-09-28 06:30,28,2912.5,2912.75,2908.75,2909.75,20597
ESZ18,2018-09-28 07:00,28,2909.5,2911,2908,2910.75,16806
ESZ18,2018-09-28 07:30,28,2910.75,2913,2910.25,2912.25,20286
ESZ18,2018-09-28 08:00,28,2912.5,2913.75,2910.5,2912.75,20377
ESZ18,2018-09-28 08:30,28,2912.5,2917,2912,2916.25,113308
ESZ18,2018-09-28 09:00,28,2916.5,2919.5,2914.25,2919.5,86448
ESZ18,2018-09-28 09:30,28,2919.5,2924,2918.25,2922.75,77550
ESZ18,2018-09-28 10:00,28,2923,2925.5,2922.25,2923.75,59175
ESZ18,2018-09-28 10:30,28,2923.5,2924.5,2921.25,2921.75,45292
ESZ18,2018-09-28 11:00,28,2921.5,2923.25,2920.75,2921.25,30679
ESZ18,2018-09-28 11:30,28,2921.25,2922.5,2915.5,2919.75,63383
ESZ18,2018-09-28 12:00,28,2919.75,2921.75,2918.5,2921.5,22377
ESZ18,2018-09-28 12:30,28,2921.5,2924,2921.25,2921.5,45074
ESZ18,2018-09-28 13:00,28,2921.5,2921.75,2917.5,2920.5,46560
ESZ18,2018-09-28 13:30,28,2920.5,2921.25,2918,2918.25,39124
ESZ18,2018-09-28 14:00,28,2918.5,2921,2917.25,2919.5,74990
ESZ18,2018-09-28 14:30,28,2919.5,2920.5,2916,2919,327988
ESZ18,2018-09-28 15:00,28,2919,2922.25,2918.5,2920.25,87496
ESZ18,2018-09-28 15:30,28,2920.5,2922.25,2920.25,2921.75,6318
ESZ18,2018-09-30 17:00,1,2922.5,2926.75,2922.5,2924.75,9854
ESZ18,2018-09-30 17:30,1,2925,2926,2924.25,2925.75,1950
ESZ18,2018-09-30 18:00,1,2925.75,2929.75,2925.75,2929.25,6155
ESZ18,2018-09-30 18:30,1,2929.25,2929.25,2927,2928.25,3456
ESZ18,2018-09-30 19:00,1,2928.25,2929,2927,2928.25,4313
ESZ18,2018-09-30 19:30,1,2928.25,2929.5,2928,2929.25,3115
ESZ18,2018-09-30 20:00,1,2929.5,2930.5,2928.75,2928.75,5611
ESZ18,2018-09-30 20:30,1,2928.75,2930,2928.5,2929.75,3160
ESZ18,2018-09-30 21:00,1,2929.75,2934,2929.5,2933.25,8435
ESZ18,2018-09-30 21:30,1,2933.25,2936,2933.25,2934.75,7385
ESZ18,2018-09-30 22:00,1,2934.75,2936,2934.5,2936,3284
ESZ18,2018-09-30 22:30,1,2936,2936,2934.75,2935,2488
ESZ18,2018-09-30 23:00,1,2935,2935.5,2934.75,2935.25,869
ESZ18,2018-09-30 23:30,1,2935,2935.75,2933.75,2935.5,2917
ESZ18,2018-10-01 00:00,1,2935.25,2935.25,2934,2934.25,2490
ESZ18,2018-10-01 00:30,1,2934.25,2934.75,2933.75,2934,1550
ESZ18,2018-10-01 01:00,1,2934,2935.25,2933.5,2934.25,5567
ESZ18,2018-10-01 01:30,1,2934.25,2934.25,2933,2933.5,2774
ESZ18,2018-10-01 02:00,1,2933.5,2936,2932,2935.75,14285
ESZ18,2018-10-01 02:30,1,2935.75,2937.25,2935,2936.75,8840
ESZ18,2018-10-01 03:00,1,2936.75,2937.5,2936,2936.75,6414
ESZ18,2018-10-01 03:30,1,2937,2937.75,2936.25,2937.5,5175
ESZ18,2018-10-01 04:00,1,2937.25,2937.75,2935.5,2936.5,6898
ESZ18,2018-10-01 04:30,1,2936.75,2937.75,2936,2937.5,8136
ESZ18,2018-10-01 05:00,1,2937.5,2937.75,2935.75,2936.75,6402
ESZ18,2018-10-01 05:30,1,2936.75,2937.25,2935.75,2936.5,5592
ESZ18,2018-10-01 06:00,1,2936.5,2937.5,2935.5,2937.25,4955
ESZ18,2018-10-01 06:30,1,2937,2937,2934.25,2935.5,10451
ESZ18,2018-10-01 07:00,1,2935.25,2936.25,2933.25,2933.5,14869
ESZ18,2018-10-01 07:30,1,2933.75,2933.75,2931.75,2933.25,15100
ESZ18,2018-10-01 08:00,1,2933.25,2934.25,2932.75,2933.75,12004
ESZ18,2018-10-01 08:30,1,2933.75,2939.5,2932.5,2938.5,134583
ESZ18,2018-10-01 09:00,1,2938.5,2941,2937.5,2940.75,83663
ESZ18,2018-10-01 09:30,1,2940.75,2942,2937.75,2939.25,72397
ESZ18,2018-10-01 10:00,1,2939.5,2940.25,2937.75,2938.25,50970
ESZ18,2018-10-01 10:30,1,2938.5,2940,2936.25,2937.75,47347
ESZ18,2018-10-01 11:00,1,2938,2938,2932,2933.75,57447
ESZ18,2018-10-01 11:30,1,2934,2934.25,2931.25,2932.5,55125
ESZ18,2018-10-01 12:00,1,2932.5,2934.5,2931.75,2934,31468
ESZ18,2018-10-01 12:30,1,2934.25,2935.25,2932.5,2933,36312
ESZ18,2018-10-01 13:00,1,2933,2933.25,2929.75,2932.75,57142
ESZ18,2018-10-01 13:30,1,2933,2933,2929.5,2932.5,40930
ESZ18,2018-10-01 14:00,1,2932.5,2933.25,2926,2927.25,88034
ESZ18,2018-10-01 14:30,1,2927,2930,2922.5,2929.5,182297
ESZ18,2018-10-01 15:00,1,2929.5,2930.5,2927.5,2929.75,63481
ESZ18,2018-10-01 15:30,1,2930.25,2930.75,2928.5,2929.25,7672
ESZ18,2018-10-01 17:00,2,2929.25,2930,2928.25,2929,3574
ESZ18,2018-10-01 17:30,2,2929.25,2930,2928.5,2929.25,4887
ESZ18,2018-10-01 18:00,2,2929.25,2929.5,2928.75,2929.25,496
ESZ18,2018-10-01 18:30,2,2929,2930,2928.75,2929.25,2457
ESZ18,2018-10-01 19:00,2,2929,2929.5,2927,2927.75,4213
ESZ18,2018-10-01 19:30,2,2927.75,2929.5,2927.5,2928.5,1863
ESZ18,2018-10-01 20:00,2,2928.5,2928.75,2925.75,2926.5,4015
ESZ18,2018-10-01 20:30,2,2926.75,2927,2924.75,2926.25,4914
ESZ18,2018-10-01 21:00,2,2926,2926,2924.75,2925,2947
ESZ18,2018-10-01 21:30,2,2924.75,2925.75,2924,2925.5,3249
ESZ18,2018-10-01 22:00,2,2925.5,2926.75,2925.25,2926.5,1354
ESZ18,2018-10-01 22:30,2,2926.5,2926.75,2926,2926.25,1000
ESZ18,2018-10-01 23:00,2,2926.25,2926.75,2925.75,2925.75,780
ESZ18,2018-10-01 23:30,2,2925.75,2926.75,2925.75,2925.75,2096
ESZ18,2018-10-02 00:00,2,2926,2926,2924.25,2925,2339
ESZ18,2018-10-02 00:30,2,2924.75,2925.5,2924.25,2924.75,2345
ESZ18,2018-10-02 01:00,2,2924.5,2925.25,2922.25,2923.5,6289
ESZ18,2018-10-02 01:30,2,2923.5,2923.5,2921.5,2922,5125
ESZ18,2018-10-02 02:00,2,2922.25,2924,2921,2922.25,13653
ESZ18,2018-10-02 02:30,2,2922.25,2925.5,2922,2925.5,9193
ESZ18,2018-10-02 03:00,2,2925.25,2925.5,2922.5,2922.5,6787
ESZ18,2018-10-02 03:30,2,2922.5,2923,2918.5,2919.5,12105
ESZ18,2018-10-02 04:00,2,2919.5,2920.5,2917.5,2920,13211
ESZ18,2018-10-02 04:30,2,2920,2921,2918,2920.5,7153
ESZ18,2018-10-02 05:00,2,2920.5,2922.5,2920.5,2921,7968
ESZ18,2018-10-02 05:30,2,2921,2924,2920.25,2923.25,7817
ESZ18,2018-10-02 06:00,2,2923.25,2925,2921.75,2923,10224
ESZ18,2018-10-02 06:30,2,2923,2925,2922.5,2924.25,8859
ESZ18,2018-10-02 07:00,2,2924.5,2927,2924,2926.75,11645
ESZ18,2018-10-02 07:30,2,2926.75,2926.75,2925.25,2926.25,8836
ESZ18,2018-10-02 08:00,2,2926.5,2928.25,2926,2928,16834
ESZ18,2018-10-02 08:30,2,2928,2930.75,2926.25,2929.5,131307
ESZ18,2018-10-02 09:00,2,2929.25,2929.5,2925,2927.75,81955
ESZ18,2018-10-02 09:30,2,2927.5,2931.75,2924,2929.25,88385
ESZ18,2018-10-02 10:00,2,2929.25,2931.75,2928.5,2929.75,51159
ESZ18,2018-10-02 10:30,2,2929.75,2935.25,2929.5,2934.5,56229
ESZ18,2018-10-02 11:00,2,2934.5,2936,2932.5,2933.75,48285
ESZ18,2018-10-02 11:30,2,2933.75,2936,2931,2932.25,52397
ESZ18,2018-10-02 12:00,2,2932,2934.5,2932,2933.5,31729
ESZ18,2018-10-02 12:30,2,2933.5,2935.5,2933.25,2934,24645
ESZ18,2018-10-02 13:00,2,2934,2936,2933.25,2935.25,27203
ESZ18,2018-10-02 13:30,2,2935.25,2935.5,2930.25,2931,47102
ESZ18,2018-10-02 14:00,2,2931,2931,2924,2926.25,102005
ESZ18,2018-10-02 14:30,2,2926.25,2930.25,2926,2928.25,132027
ESZ18,2018-10-02 15:00,2,2928.25,2929,2928,2928.75,40380
ESZ18,2018-10-02 15:30,2,2928.75,2930.25,2928.5,2930,5914
ESZ18,2018-10-02 17:00,3,2929,2929.75,2928.5,2929.5,2915
ESZ18,2018-10-02 17:30,3,2929.75,2930,2929,2929.25,728
ESZ18,2018-10-02 18:00,3,2929.25,2929.5,2928.75,2929.25,606
ESZ18,2018-10-02 18:30,3,2929.25,2929.75,2927.75,2928.25,1522
ESZ18,2018-10-02 19:00,3,2928.5,2928.75,2926,2926.5,4204
ESZ18,2018-10-02 19:30,3,2926.75,2927.75,2925.75,2927.5,1927
ESZ18,2018-10-02 20:00,3,2927.75,2928.5,2926.25,2927,2664
ESZ18,2018-10-02 20:30,3,2927.25,2931.5,2926.5,2931,4695
ESZ18,2018-10-02 21:00,3,2930.75,2935.75,2930.75,2934.5,12004
ESZ18,2018-10-02 21:30,3,2934.5,2935,2933.25,2934.75,3743
ESZ18,2018-10-02 22:00,3,2935,2935,2933.5,2933.75,1712
ESZ18,2018-10-02 22:30,3,2933.75,2934,2932,2932,3768
ESZ18,2018-10-02 23:00,3,2932,2932.5,2931,2931.5,2551
ESZ18,2018-10-02 23:30,3,2931.5,2932.75,2931.25,2931.75,2151
ESZ18,2018-10-03 00:00,3,2931.75,2934,2931.5,2933.75,2597
ESZ18,2018-10-03 00:30,3,2933.75,2934,2931,2931.25,3553
ESZ18,2018-10-03 01:00,3,2931.25,2934,2931.25,2933.75,3668
ESZ18,2018-10-03 01:30,3,2933.5,2935.75,2933.5,2934.75,3889
ESZ18,2018-10-03 02:00,3,2934.75,2935.5,2934.25,2934.5,4447
ESZ18,2018-10-03 02:30,3,2934.5,2935.25,2933.75,2934.75,3770
ESZ18,2018-10-03 03:00,3,2935,2935.75,2933.75,2935,4089
ESZ18,2018-10-03 03:30,3,2935,2936,2934.5,2935.25,3172
ESZ18,2018-10-03 04:00,3,2935.25,2935.5,2932.25,2932.75,5921
ESZ18,2018-10-03 04:30,3,2932.75,2935.25,2932.75,2935,6852
ESZ18,2018-10-03 05:00,3,2935,2936.25,2935,2935.5,5817
ESZ18,2018-10-03 05:30,3,2935.75,2936.25,2935,2935.5,4489
ESZ18,2018-10-03 06:00,3,2935.5,2938.5,2935.25,2937.5,9917
ESZ18,2018-10-03 06:30,3,2937.75,2938.25,2937,2937.75,7779
ESZ18,2018-10-03 07:00,3,2938,2939.75,2937.75,2938,13207
ESZ18,2018-10-03 07:30,3,2937.75,2940,2937.75,2939.75,9807
ESZ18,2018-10-03 08:00,3,2939.5,2939.75,2938,2939.5,10148
ESZ18,2018-10-03 08:30,3,2939.5,2941,2936.75,2937.25,103354
ESZ18,2018-10-03 09:00,3,2937.25,2944.75,2937,2942,104974
ESZ18,2018-10-03 09:30,3,2941.75,2942,2938.25,2939,73151
ESZ18,2018-10-03 10:00,3,2938.75,2940.25,2935.75,2940,62777
ESZ18,2018-10-03 10:30,3,2940,2941.25,2936,2941,54454
ESZ18,2018-10-03 11:00,3,2941,2942,2938.75,2941.5,38277
ESZ18,2018-10-03 11:30,3,2941.25,2941.75,2938.25,2940.5,40454
ESZ18,2018-10-03 12:00,3,2940.25,2942,2938.75,2940.25,48434
ESZ18,2018-10-03 12:30,3,2940.5,2941,2938.5,2940.25,30099
ESZ18,2018-10-03 13:00,3,2940.25,2941.75,2938.5,2939.25,39118
ESZ18,2018-10-03 13:30,3,2939.25,2939.5,2928.25,2931.5,150586
ESZ18,2018-10-03 14:00,3,2931.25,2932.75,2925.5,2927.75,105281
ESZ18,2018-10-03 14:30,3,2928,2931.5,2927.5,2930.5,152654
ESZ18,2018-10-03 15:00,3,2930.25,2932,2929,2931.5,49076
ESZ18,2018-10-03 15:30,3,2931.5,2931.75,2924.75,2926.5,14935
ESZ18,2018-10-03 17:00,4,2926,2926.25,2923.75,2924.75,6045
ESZ18,2018-10-03 17:30,4,2924.5,2925.25,2923.5,2925,2796
ESZ18,2018-10-03 18:00,4,2925,2925.5,2924,2925,2202
ESZ18,2018-10-03 18:30,4,2925,2925.25,2924,2925,2727
ESZ18,2018-10-03 19:00,4,2925,2925.5,2920.75,2921.75,8909
ESZ18,2018-10-03 19:30,4,2921.75,2923.5,2921.25,2922.75,4816
ESZ18,2018-10-03 20:00,4,2923,2923,2920.5,2922,4490
ESZ18,2018-10-03 20:30,4,2922,2922.25,2919.5,2920.25,6061
ESZ18,2018-10-03 21:00,4,2920,2920.25,2918.25,2919.5,5217
ESZ18,2018-10-03 21:30,4,2919.75,2921.5,2919.25,2921.5,3646
ESZ18,2018-10-03 22:00,4,2921.25,2922.25,2920.75,2920.75,3037
ESZ18,2018-10-03 22:30,4,2920.75,2920.75,2918,2918,7364
ESZ18,2018-10-03 23:00,4,2918.25,2919.25,2917.75,2919,6115
ESZ18,2018-10-03 23:30,4,2919,2921,2918.5,2920,3334
ESZ18,2018-10-04 00:00,4,2920,2920,2918.25,2918.5,2679
ESZ18,2018-10-04 00:30,4,2918.5,2918.5,2916.75,2917.5,5702
ESZ18,2018-10-04 01:00,4,2917.75,2917.75,2915.25,2916.75,9966
ESZ18,2018-10-04 01:30,4,2916.75,2918.75,2916.25,2918.25,5373
ESZ18,2018-10-04 02:00,4,2918.5,2919.25,2913.75,2914.5,20024
ESZ18,2018-10-04 02:30,4,2914.25,2918,2913.25,2917.5,14607
ESZ18,2018-10-04 03:00,4,2917.5,2917.75,2913.75,2914.25,8713
ESZ18,2018-10-04 03:30,4,2914.5,2916.25,2913.5,2915.5,8031
ESZ18,2018-10-04 04:00,4,2915.75,2917.75,2913.25,2917.25,19524
ESZ18,2018-10-04 04:30,4,2917.25,2918.5,2916.5,2917.25,10725
ESZ18,2018-10-04 05:00,4,2917.25,2920,2916.75,2918.25,14729
ESZ18,2018-10-04 05:30,4,2918.25,2921,2918,2921,9201
ESZ18,2018-10-04 06:00,4,2920.75,2922,2920.25,2920.75,10449
ESZ18,2018-10-04 06:30,4,2920.75,2921,2918.5,2920.75,12476
ESZ18,2018-10-04 07:00,4,2921,2921.25,2918,2919.5,13474
ESZ18,2018-10-04 07:30,4,2919.5,2922.75,2917.5,2922,26422
ESZ18,2018-10-04 08:00,4,2921.75,2924,2921,2923.75,19487
ESZ18,2018-10-04 08:30,4,2923.75,2924,2917.75,2918.75,175199
ESZ18,2018-10-04 09:00,4,2918.75,2918.75,2905.5,2908.25,227423
ESZ18,2018-10-04 09:30,4,2908,2911.75,2905.75,2908.25,128024
ESZ18,2018-10-04 10:00,4,2908.25,2913.25,2907.75,2908.25,93985
ESZ18,2018-10-04 10:30,4,2908.25,2909.75,2902.75,2903.25,110517
ESZ18,2018-10-04 11:00,4,2903.25,2905,2893.75,2897.75,150246
ESZ18,2018-10-04 11:30,4,2897.5,2904.5,2897.25,2898.75,91886
ESZ18,2018-10-04 12:00,4,2898.75,2899.75,2891.75,2894.75,110263
ESZ18,2018-10-04 12:30,4,2894.75,2896.5,2890.5,2892.5,102008
ESZ18,2018-10-04 13:00,4,2892.5,2895,2887.75,2891.75,109414
ESZ18,2018-10-04 13:30,4,2891.75,2902.75,2890.25,2902,153963
ESZ18,2018-10-04 14:00,4,2901.75,2905.25,2899.5,2899.5,104376
ESZ18,2018-10-04 14:30,4,2899.75,2908,2897.25,2906.25,199750
ESZ18,2018-10-04 15:00,4,2906.5,2908.5,2906,2907.5,67711
ESZ18,2018-10-04 15:30,4,2907.25,2910.5,2906.25,2910.5,9500
ESZ18,2018-10-04 17:00,5,2910,2910.5,2908.5,2908.75,4576
ESZ18,2018-10-04 17:30,5,2909,2909.75,2908,2908.5,1518
ESZ18,2018-10-04 18:00,5,2908.5,2909.25,2908,2908.75,1066
ESZ18,2018-10-04 18:30,5,2908.5,2910.75,2908.5,2910,2407
ESZ18,2018-10-04 19:00,5,2910.25,2912.25,2909,2911.25,5773
ESZ18,2018-10-04 19:30,5,2911.5,2914,2911.25,2913.5,5444
ESZ18,2018-10-04 20:00,5,2913.5,2913.75,2911.75,2912,4350
ESZ18,2018-10-04 20:30,5,2912.25,2915.5,2912,2912.5,8315
ESZ18,2018-10-04 21:00,5,2912.25,2913,2907.25,2907.75,7055
ESZ18,2018-10-04 21:30,5,2907.75,2910,2907,2909.25,5282
ESZ18,2018-10-04 22:00,5,2909.25,2911,2908.5,2910.25,2787
ESZ18,2018-10-04 22:30,5,2910.5,2911.25,2910,2910.75,1595
ESZ18,2018-10-04 23:00,5,2910.75,2912.5,2910.5,2910.75,2461
ESZ18,2018-10-04 23:30,5,2910.75,2911.5,2910.5,2911.25,1129
ESZ18,2018-10-05 00:00,5,2911.25,2912,2910,2911,2051
ESZ18,2018-10-05 00:30,5,2911,2911.25,2908.75,2909.5,2311
ESZ18,2018-10-05 01:00,5,2909.25,2911.25,2909,2910.5,4586
ESZ18,2018-10-05 01:30,5,2910.25,2911.25,2909.75,2910.25,2145
ESZ18,2018-10-05 02:00,5,2910.25,2910.25,2904.75,2905.25,16790
ESZ18,2018-10-05 02:30,5,2905.25,2906.75,2904,2904.5,9665
ESZ18,2018-10-05 03:00,5,2904.5,2904.75,2902.25,2902.5,10479
ESZ18,2018-10-05 03:30,5,2902.5,2903.5,2900.75,2903,13774
ESZ18,2018-10-05 04:00,5,2903,2905,2902.75,2904.5,8929
ESZ18,2018-10-05 04:30,5,2904.75,2906,2903.75,2906,7725
ESZ18,2018-10-05 05:00,5,2905.75,2907.75,2905.75,2907,7397
ESZ18,2018-10-05 05:30,5,2907.25,2907.5,2905.5,2906.5,7853
ESZ18,2018-10-05 06:00,5,2906.75,2910.25,2906.5,2909,9849
ESZ18,2018-10-05 06:30,5,2909.25,2909.5,2907,2907.75,6723
ESZ18,2018-10-05 07:00,5,2907.5,2908,2903.25,2906.25,15677
ESZ18,2018-10-05 07:30,5,2906,2915,2898.25,2906.25,114578
ESZ18,2018-10-05 08:00,5,2906.5,2911.25,2906,2908,44207
ESZ18,2018-10-05 08:30,5,2908,2914,2905.25,2905.75,182118
ESZ18,2018-10-05 09:00,5,2905.75,2910,2902.75,2908.5,154893
ESZ18,2018-10-05 09:30,5,2908.75,2908.75,2899.75,2901.75,113369
ESZ18,2018-10-05 10:00,5,2901.75,2902,2891.75,2892.75,171108
ESZ18,2018-10-05 10:30,5,2893,2894.5,2881.25,2881.25,190515
ESZ18,2018-10-05 11:00,5,2881.5,2887,2880.5,2884.25,111820
ESZ18,2018-10-05 11:30,5,2884.5,2884.5,2877.25,2880.5,117850
ESZ18,2018-10-05 12:00,5,2880.75,2881,2873.25,2875.25,94916
ESZ18,2018-10-05 12:30,5,2875.25,2885,2873.25,2883.25,102112
ESZ18,2018-10-05 13:00,5,2883.5,2888,2880.75,2887.75,99155
ESZ18,2018-10-05 13:30,5,2887.75,2891.5,2886,2890.5,108540
ESZ18,2018-10-05 14:00,5,2890.5,2894.25,2888.25,2890.25,115451
ESZ18,2018-10-05 14:30,5,2890.5,2894.75,2885.25,2890.5,246658
ESZ18,2018-10-05 15:00,5,2890.5,2894.5,2889,2894.25,77034
ESZ18,2018-10-05 15:30,5,2894,2895.25,2892,2895,9662
ESZ18,2018-10-07 17:00,8,2897.5,2898.25,2892.25,2893,9986
ESZ18,2018-10-07 17:30,8,2893.25,2895,2892.25,2894.5,2176
ESZ18,2018-10-07 18:00,8,2894.5,2895.75,2893.5,2893.75,3380
ESZ18,2018-10-07 18:30,8,2894,2894.5,2888.25,2891.25,9504
ESZ18,2018-10-07 19:00,8,2891.5,2895.75,2890.5,2894.5,8030
ESZ18,2018-10-07 19:30,8,2894.5,2895.25,2893,2894.5,4971
ESZ18,2018-10-07 20:00,8,2894.5,2897.75,2894,2896.5,5902
ESZ18,2018-10-07 20:30,8,2896.5,2896.5,2893.75,2893.75,6276
ESZ18,2018-10-07 21:00,8,2893.75,2895.25,2893,2893.25,3527
ESZ18,2018-10-07 21:30,8,2893.25,2893.25,2891.75,2892.5,4407
ESZ18,2018-10-07 22:00,8,2892.5,2896,2892,2894.5,3036
ESZ18,2018-10-07 22:30,8,2894.5,2894.5,2893,2894,1726
ESZ18,2018-10-07 23:00,8,2894,2894.75,2893,2894.75,1811
ESZ18,2018-10-07 23:30,8,2894.5,2896,2894.25,2894.75,3067
ESZ18,2018-10-08 00:00,8,2894.75,2896,2893.75,2894,2004
ESZ18,2018-10-08 00:30,8,2894,2895,2893.5,2894.25,1084
ESZ18,2018-10-08 01:00,8,2894.25,2894.75,2892,2892.5,2776
ESZ18,2018-10-08 01:30,8,2892.75,2892.75,2889.5,2889.5,4478
ESZ18,2018-10-08 02:00,8,2889.75,2890.25,2886.5,2887.75,14054
ESZ18,2018-10-08 02:30,8,2887.5,2888.75,2885.25,2886.75,8766
ESZ18,2018-10-08 03:00,8,2887,2888.5,2884.25,2886,9432
ESZ18,2018-10-08 03:30,8,2886,2886,2883,2883,10441
ESZ18,2018-10-08 04:00,8,2883,2886,2882.5,2885.5,8795
ESZ18,2018-10-08 04:30,8,2885.75,2889.25,2885.5,2887.75,13451
ESZ18,2018-10-08 05:00,8,2887.75,2889,2885.25,2886.25,9132
ESZ18,2018-10-08 05:30,8,2886,2887,2884.5,2886.25,5148
ESZ18,2018-10-08 06:00,8,2886,2888,2885.5,2887.75,6682
ESZ18,2018-10-08 06:30,8,2887.75,2889.75,2887.25,2888.75,8219
ESZ18,2018-10-08 07:00,8,2888.5,2889.25,2886.75,2887.25,7659
ESZ18,2018-10-08 07:30,8,2887.5,2887.5,2885.25,2886,12417
ESZ18,2018-10-08 08:00,8,2886,2886.5,2881.25,2881.5,29956
ESZ18,2018-10-08 08:30,8,2881.25,2891.25,2878,2888.25,213457
ESZ18,2018-10-08 09:00,8,2888.25,2893,2887.75,2891.25,92717
ESZ18,2018-10-08 09:30,8,2891.5,2892,2885,2887,83146
ESZ18,2018-10-08 10:00,8,2886.75,2887,2880.5,2880.5,77252
ESZ18,2018-10-08 10:30,8,2880.5,2881,2866,2872.5,191109
ESZ18,2018-10-08 11:00,8,2872.5,2876.5,2869,2876,101815
ESZ18,2018-10-08 11:30,8,2876,2876.5,2867,2867.25,81434
ESZ18,2018-10-08 12:00,8,2867,2875.5,2866.5,2869.25,83340
ESZ18,2018-10-08 12:30,8,2869.25,2878.25,2869,2875.25,72528
ESZ18,2018-10-08 13:00,8,2875,2886,2874.75,2883.75,104084
ESZ18,2018-10-08 13:30,8,2883.75,2890.75,2883.75,2887.25,93341
ESZ18,2018-10-08 14:00,8,2887.25,2892.75,2886.5,2889,77926
ESZ18,2018-10-08 14:30,8,2889,2893.75,2888.75,2889.75,150363
ESZ18,2018-10-08 15:00,8,2889.5,2894,2889.25,2894,60045
ESZ18,2018-10-08 15:30,8,2893.75,2894,2891.5,2892.5,8345
ESZ18,2018-10-08 17:00,9,2892.25,2893.25,2891.5,2893,3009
ESZ18,2018-10-08 17:30,9,2893,2893,2891.75,2892.75,1009
ESZ18,2018-10-08 18:00,9,2892.75,2893.25,2891,2891.75,2491
ESZ18,2018-10-08 18:30,9,2891.75,2892,2890.5,2891.25,2262
ESZ18,2018-10-08 19:00,9,2891,2891.5,2889.25,2890.25,5255
ESZ18,2018-10-08 19:30,9,2890.25,2891.75,2889.25,2891.25,2508
ESZ18,2018-10-08 20:00,9,2891.25,2891.5,2889.25,2890.75,5041
ESZ18,2018-10-08 20:30,9,2891,2892.75,2889,2890.75,4638
ESZ18,2018-10-08 21:00,9,2890.5,2894.25,2890,2893.75,5526
ESZ18,2018-10-08 21:30,9,2893.75,2894,2892.25,2893,2928
ESZ18,2018-10-08 22:00,9,2893,2893,2890.75,2891.25,3286
ESZ18,2018-10-08 22:30,9,2891.25,2891.5,2889.75,2890.75,2900
ESZ18,2018-10-08 23:00,9,2890.5,2891.25,2889.5,2891,2519
ESZ18,2018-10-08 23:30,9,2891,2891.75,2890.25,2890.5,2643
ESZ18,2018-10-09 00:00,9,2890.5,2891.25,2889.75,2890.5,2650
ESZ18,2018-10-09 00:30,9,2890.25,2890.5,2888.75,2889.5,2766
ESZ18,2018-10-09 01:00,9,2889.25,2889.75,2887.25,2887.75,4174
ESZ18,2018-10-09 01:30,9,2887.5,2889.5,2887,2889.5,3376
ESZ18,2018-10-09 02:00,9,2889.25,2891.25,2887.75,2888,10419
ESZ18,2018-10-09 02:30,9,2888.25,2889.5,2887.25,2887.5,7123
ESZ18,2018-10-09 03:00,9,2887.5,2887.75,2884.5,2884.5,10564
ESZ18,2018-10-09 03:30,9,2884.5,2887,2884.25,2887,5046
ESZ18,2018-10-09 04:00,9,2887,2887,2883,2883.25,8039
ESZ18,2018-10-09 04:30,9,2883.25,2883.75,2879.25,2880.25,17653
ESZ18,2018-10-09 05:00,9,2880,2881.5,2878,2880,17904
ESZ18,2018-10-09 05:30,9,2880,2883,2879.5,2883,7510
ESZ18,2018-10-09 06:00,9,2883,2883.25,2876,2878.5,20918
ESZ18,2018-10-09 06:30,9,2878.5,2878.5,2874.5,2875.5,19991
ESZ18,2018-10-09 07:00,9,2875.25,2880.5,2875,2880,19077
ESZ18,2018-10-09 07:30,9,2880,2885.5,2879.75,2884.75,24885
ESZ18,2018-10-09 08:00,9,2884.75,2885.75,2882.25,2885.5,23579
ESZ18,2018-10-09 08:30,9,2885.5,2890,2879,2889.75,228380
ESZ18,2018-10-09 09:00,9,2889.75,2897,2886.25,2896.5,174763
ESZ18,2018-10-09 09:30,9,2896.5,2900,2891.25,2891.75,155235
ESZ18,2018-10-09 10:00,9,2891.5,2896.25,2886.75,2895,149801
ESZ18,2018-10-09 10:30,9,2895,2897.5,2891.75,2896.5,61998
ESZ18,2018-10-09 11:00,9,2896.75,2899,2889.75,2890.25,69124
ESZ18,2018-10-09 11:30,9,2890.25,2893,2883.25,2885.75,91350
ESZ18,2018-10-09 12:00,9,2886,2891,2881.5,2888.5,67108
ESZ18,2018-10-09 12:30,9,2888.5,2890,2882.5,2888,61469
ESZ18,2018-10-09 13:00,9,2888.25,2891.25,2885,2890,65289
ESZ18,2018-10-09 13:30,9,2890.25,2893.5,2886.25,2892.25,65257
ESZ18,2018-10-09 14:00,9,2892.5,2893.25,2885,2886.75,62482
ESZ18,2018-10-09 14:30,9,2886.5,2891.75,2885.25,2886,153038
ESZ18,2018-10-09 15:00,9,2886,2888.75,2884.75,2887.75,57579
ESZ18,2018-10-09 15:30,9,2888,2888.75,2886.75,2887.5,4895
ESZ18,2018-10-09 17:00,10,2886.75,2889.75,2886.75,2889.25,3056
ESZ18,2018-10-09 17:30,10,2889.5,2890,2889,2889.75,1287
ESZ18,2018-10-09 18:00,10,2889.75,2890.75,2889.5,2890.5,1128
ESZ18,2018-10-09 18:30,10,2890.5,2890.5,2888.5,2889,2084
ESZ18,2018-10-09 19:00,10,2889.25,2889.5,2886.5,2887,4672
ESZ18,2018-10-09 19:30,10,2887.25,2890.25,2886.25,2890.25,3676
ESZ18,2018-10-09 20:00,10,2890,2891,2887.25,2890.5,4298
ESZ18,2018-10-09 20:30,10,2890.5,2891.25,2889.5,2889.75,3127
ESZ18,2018-10-09 21:00,10,2889.75,2890.5,2887.75,2888,3248
ESZ18,2018-10-09 21:30,10,2888,2888.5,2883,2883.75,5685
ESZ18,2018-10-09 22:00,10,2883.75,2885,2881.75,2883,4969
ESZ18,2018-10-09 22:30,10,2883.25,2884.5,2882.25,2884,2827
ESZ18,2018-10-09 23:00,10,2884,2885.75,2883.5,2885.5,2698
ESZ18,2018-10-09 23:30,10,2885.5,2886.25,2885,2886,1761
ESZ18,2018-10-10 00:00,10,2886,2888.75,2886,2887.75,3230
ESZ18,2018-10-10 00:30,10,2887.75,2888.25,2886.75,2887,1660
ESZ18,2018-10-10 01:00,10,2887,2889.75,2886.75,2889.75,2988
ESZ18,2018-10-10 01:30,10,2889.5,2890.5,2888.75,2889.75,3415
ESZ18,2018-10-10 02:00,10,2889.75,2890.5,2885.75,2886,10236
ESZ18,2018-10-10 02:30,10,2885.75,2886.25,2884,2885.5,7336
ESZ18,2018-10-10 03:00,10,2885.75,2886.5,2882.75,2884,7171
ESZ18,2018-10-10 03:30,10,2883.75,2887,2883.25,2884.5,6204
ESZ18,2018-10-10 04:00,10,2884.5,2886,2883,2885.75,5957
ESZ18,2018-10-10 04:30,10,2885.75,2886.25,2883.5,2884.5,7589
ESZ18,2018-10-10 05:00,10,2884.5,2887,2884,2886.25,4992
ESZ18,2018-10-10 05:30,10,2886.25,2889,2886,2887.25,7667
ESZ18,2018-10-10 06:00,10,2887,2889.5,2887,2889,5849
ESZ18,2018-10-10 06:30,10,2889,2889,2882.5,2882.75,11921
ESZ18,2018-10-10 07:00,10,2883,2883.5,2878,2880,22862
ESZ18,2018-10-10 07:30,10,2880,2880.5,2875.5,2878.5,32348
ESZ18,2018-10-10 08:00,10,2878.25,2880,2876.75,2879.75,28132
ESZ18,2018-10-10 08:30,10,2879.5,2880,2857,2858.25,335813
ESZ18,2018-10-10 09:00,10,2858.5,2861.75,2851,2858.5,296190
ESZ18,2018-10-10 09:30,10,2858.5,2861.25,2850.75,2854,196941
ESZ18,2018-10-10 10:00,10,2853.75,2854.75,2837.75,2846.25,265895
ESZ18,2018-10-10 10:30,10,2846.25,2848.75,2838.5,2842.25,155294
ESZ18,2018-10-10 11:00,10,2842.25,2850,2838.25,2843.75,122718
ESZ18,2018-10-10 11:30,10,2843.75,2847,2839.75,2841.5,91574
ESZ18,2018-10-10 12:00,10,2841.25,2849.25,2834.25,2844.5,141799
ESZ18,2018-10-10 12:30,10,2844.25,2846.75,2837.75,2839.5,116246
ESZ18,2018-10-10 13:00,10,2839.25,2840.75,2827.25,2831.25,202952
ESZ18,2018-10-10 13:30,10,2831,2834.5,2821.25,2827.25,187543
ESZ18,2018-10-10 14:00,10,2827,2827.25,2811,2820.5,251392
ESZ18,2018-10-10 14:30,10,2820.75,2821.25,2789.5,2792.5,550490
ESZ18,2018-10-10 15:00,10,2792.5,2795.25,2780,2781,183490
ESZ18,2018-10-10 15:30,10,2781.5,2783.25,2771.5,2772.75,33880
ESZ18,2018-10-10 17:00,11,2776.5,2779,2772,2779,27082
ESZ18,2018-10-10 17:30,11,2779,2780.5,2777,2780.5,7637
ESZ18,2018-10-10 18:00,11,2780.5,2785.5,2780.25,2783.75,11978
ESZ18,2018-10-10 18:30,11,2783.75,2783.75,2773.5,2777,14577
ESZ18,2018-10-10 19:00,11,2777,2780.5,2771,2772.75,20440
ESZ18,2018-10-10 19:30,11,2772.75,2781.5,2771,2780.5,13609
ESZ18,2018-10-10 20:00,11,2780.5,2780.75,2774.25,2774.75,11538
ESZ18,2018-10-10 20:30,11,2774.75,2776.25,2750.25,2756.25,36840
ESZ18,2018-10-10 21:00,11,2756,2767.25,2751.75,2763.25,29408
ESZ18,2018-10-10 21:30,11,2763.25,2766.5,2755,2758,16655
ESZ18,2018-10-10 22:00,11,2758,2760,2753.75,2758.5,11220
ESZ18,2018-10-10 22:30,11,2758.5,2766.75,2756.75,2765.25,14497
ESZ18,2018-10-10 23:00,11,2765.25,2766.25,2754,2755.25,7870
ESZ18,2018-10-10 23:30,11,2755,2762,2754.75,2757,7766
ESZ18,2018-10-11 00:00,11,2757,2759.5,2748.5,2750.5,11470
ESZ18,2018-10-11 00:30,11,2750.25,2759,2750.25,2754.75,11817
ESZ18,2018-10-11 01:00,11,2754.75,2764.75,2754.5,2764,19435
ESZ18,2018-10-11 01:30,11,2764,2773.75,2762.25,2768,22761
ESZ18,2018-10-11 02:00,11,2768,2779.25,2766,2778,44601
ESZ18,2018-10-11 02:30,11,2778,2779.75,2758.25,2759.5,40929
ESZ18,2018-10-11 03:00,11,2759.5,2763.25,2754.75,2762.25,37306
ESZ18,2018-10-11 03:30,11,2762.25,2763.25,2753.75,2755.75,23778
ESZ18,2018-10-11 04:00,11,2755.5,2758.5,2747.25,2757.25,33026
ESZ18,2018-10-11 04:30,11,2757.25,2762.25,2752.75,2760.5,22380
ESZ18,2018-10-11 05:00,11,2760.5,2763.5,2756.5,2758,16811
ESZ18,2018-10-11 05:30,11,2757.75,2761.5,2754.5,2760.75,15129
ESZ18,2018-10-11 06:00,11,2761,2763.75,2758.5,2761.5,22693
ESZ18,2018-10-11 06:30,11,2761.25,2770,2756.25,2766,36883
ESZ18,2018-10-11 07:00,11,2766,2774.75,2766,2773.75,40437
ESZ18,2018-10-11 07:30,11,2773.5,2786.5,2773,2780.25,123122
ESZ18,2018-10-11 08:00,11,2780.25,2785.75,2778.5,2780.5,57499
ESZ18,2018-10-11 08:30,11,2780.75,2798.75,2772,2797.5,430930
ESZ18,2018-10-11 09:00,11,2797.25,2797.5,2775.25,2782,266584
ESZ18,2018-10-11 09:30,11,2782.25,2787.25,2766.25,2767.25,207358
ESZ18,2018-10-11 10:00,11,2767.25,2768.75,2748.5,2761.75,265591
ESZ18,2018-10-11 10:30,11,2761.75,2778.25,2754,2770.25,202836
ESZ18,2018-10-11 11:00,11,2770.25,2787.5,2767.25,2780.5,127257
ESZ18,2018-10-11 11:30,11,2780.75,2782,2769,2773,108841
ESZ18,2018-10-11 12:00,11,2773,2778.5,2764.25,2773.25,109230
ESZ18,2018-10-11 12:30,11,2773,2776.5,2758.25,2769,102975
ESZ18,2018-10-11 13:00,11,2769,2770.75,2751.75,2754.25,133672
ESZ18,2018-10-11 13:30,11,2754.5,2754.75,2712.25,2733.75,343407
ESZ18,2018-10-11 14:00,11,2733.75,2765.75,2728.75,2755.5,285670
ESZ18,2018-10-11 14:30,11,2755.5,2761.25,2730.75,2731.75,331974
ESZ18,2018-10-11 15:00,11,2731.75,2753.25,2726.75,2746.5,144342
ESZ18,2018-10-11 15:30,11,2747.75,2754.75,2745.75,2748,21453
ESZ18,2018-10-11 17:00,12,2748.5,2753.75,2746.25,2753.75,10725
ESZ18,2018-10-11 17:30,12,2753.75,2758.75,2753,2758,8907
ESZ18,2018-10-11 18:00,12,2758,2763.5,2758,2761.5,9193
ESZ18,2018-10-11 18:30,12,2761.25,2761.5,2756,2757.5,7609
ESZ18,2018-10-11 19:00,12,2757.5,2766.5,2756.5,2764.5,17317
ESZ18,2018-10-11 19:30,12,2764.5,2765,2760.25,2762,9023
ESZ18,2018-10-11 20:00,12,2761.75,2764,2759,2763,9177
ESZ18,2018-10-11 20:30,12,2763,2764.5,2759,2763.5,8068
ESZ18,2018-10-11 21:00,12,2763.5,2765.5,2761.25,2762.25,4849
ESZ18,2018-10-11 21:30,12,2762.25,2763,2760,2761.5,4358
ESZ18,2018-10-11 22:00,12,2761.75,2765.75,2761.25,2765.5,3740
ESZ18,2018-10-11 22:30,12,2765.5,2769.75,2764,2768,7396
ESZ18,2018-10-11 23:00,12,2768,2769.5,2765.75,2766,3855
ESZ18,2018-10-11 23:30,12,2766,2773.25,2765.5,2773.25,9411
ESZ18,2018-10-12 00:00,12,2773,2780.5,2772.25,2778,13811
ESZ18,2018-10-12 00:30,12,2778,2780,2774.5,2776.25,10194
ESZ18,2018-10-12 01:00,12,2776.25,2780.25,2772.5,2779,14740
ESZ18,2018-10-12 01:30,12,2779.25,2785,2778.5,2784.25,18434
ESZ18,2018-10-12 02:00,12,2784.25,2784.5,2778.75,2782.25,26022
ESZ18,2018-10-12 02:30,12,2782.25,2782.25,2777,2779.5,11952
ESZ18,2018-10-12 03:00,12,2779.75,2779.75,2769.75,2772.25,21395
ESZ18,2018-10-12 03:30,12,2772.25,2772.25,2766.5,2767.75,18773
ESZ18,2018-10-12 04:00,12,2767.5,2769.5,2764,2769,19213
ESZ18,2018-10-12 04:30,12,2769,2772.25,2768.25,2769.75,18167
ESZ18,2018-10-12 05:00,12,2769.75,2772,2765.25,2769.5,17991
ESZ18,2018-10-12 05:30,12,2769.75,2775.25,2768,2774.25,16427
ESZ18,2018-10-12 06:00,12,2774.25,2777.5,2771.75,2775.5,17094
ESZ18,2018-10-12 06:30,12,2775.25,2776,2770,2771.75,21444
ESZ18,2018-10-12 07:00,12,2771.75,2777,2771.5,2776.5,19092
ESZ18,2018-10-12 07:30,12,2776.5,2778.5,2770,2772.75,31825
ESZ18,2018-10-12 08:00,12,2772.75,2779,2772.25,2776.5,51786
ESZ18,2018-10-12 08:30,12,2776.25,2779.25,2765.25,2775,257849
ESZ18,2018-10-12 09:00,12,2775,2778,2759.5,2759.5,174498
ESZ18,2018-10-12 09:30,12,2759.5,2775.25,2759.25,2770,158584
ESZ18,2018-10-12 10:00,12,2770.25,2774,2762.5,2765,103221
ESZ18,2018-10-12 10:30,12,2765.25,2767.5,2751,2757.5,127522
ESZ18,2018-10-12 11:00,12,2757.5,2757.75,2744,2747.5,128904
ESZ18,2018-10-12 11:30,12,2747.75,2750.75,2732.25,2744,156420
ESZ18,2018-10-12 12:00,12,2744,2756,2740,2746.75,154265
ESZ18,2018-10-12 12:30,12,2746.75,2752.75,2737.25,2746.75,114077
ESZ18,2018-10-12 13:00,12,2746.75,2748.75,2734.75,2748.25,141255
ESZ18,2018-10-12 13:30,12,2748.5,2754.5,2738.25,2753,115217
ESZ18,2018-10-12 14:00,12,2752.75,2767.75,2747.25,2766.25,155875
ESZ18,2018-10-12 14:30,12,2766,2779,2761,2768.75,325585
ESZ18,2018-10-12 15:00,12,2769,2769.25,2764.5,2768.75,99856
ESZ18,2018-10-12 15:30,12,2768.25,2773,2768,2772.25,13880
ESZ18,2018-10-14 17:00,15,2770,2771.25,2756.5,2761,14199
ESZ18,2018-10-14 17:30,15,2761,2763.25,2757.75,2762,5675
ESZ18,2018-10-14 18:00,15,2762,2765.5,2761.5,2765,4902
ESZ18,2018-10-14 18:30,15,2765.25,2768,2762.75,2767.75,5434
ESZ18,2018-10-14 19:00,15,2767.75,2769.25,2762.75,2763.25,9892
ESZ18,2018-10-14 19:30,15,2763.25,2763.5,2757.5,2759.25,8953
ESZ18,2018-10-14 20:00,15,2759.5,2762.5,2755.25,2760.75,12234
ESZ18,2018-10-14 20:30,15,2760.75,2766.25,2758.25,2765.5,10857
ESZ18,2018-10-14 21:00,15,2765.75,2766.75,2761,2762.75,5740
ESZ18,2018-10-14 21:30,15,2762.5,2764,2759,2762.25,5031
ESZ18,2018-10-14 22:00,15,2762.25,2763.75,2760.5,2762,2377
ESZ18,2018-10-14 22:30,15,2761.75,2762.5,2758.5,2762.25,4519
ESZ18,2018-10-14 23:00,15,2762.25,2764.25,2761.75,2762.5,2620
ESZ18,2018-10-14 23:30,15,2762.75,2764,2761,2763,2732
ESZ18,2018-10-15 00:00,15,2762.75,2763,2757.25,2757.5,4928
ESZ18,2018-10-15 00:30,15,2757.25,2758.25,2755.5,2756,4713
ESZ18,2018-10-15 01:00,15,2756,2758.75,2752,2755,9400
ESZ18,2018-10-15 01:30,15,2755,2758,2754,2757.75,5933
ESZ18,2018-10-15 02:00,15,2757.5,2760,2754.5,2757.5,12047
ESZ18,2018-10-15 02:30,15,2757.5,2757.5,2752,2754.75,12484
ESZ18,2018-10-15 03:00,15,2754.75,2756.75,2747.5,2749.75,17083
ESZ18,2018-10-15 03:30,15,2749.75,2750.5,2745.25,2746.75,12958
ESZ18,2018-10-15 04:00,15,2747,2754.25,2746.25,2753.5,13467
ESZ18,2018-10-15 04:30,15,2753.5,2758.25,2752.75,2756.25,10939
ESZ18,2018-10-15 05:00,15,2756,2759.25,2755,2756,10975
ESZ18,2018-10-15 05:30,15,2756,2757.5,2753.5,2755.25,11727
ESZ18,2018-10-15 06:00,15,2755,2761.75,2754.5,2760.75,12163
ESZ18,2018-10-15 06:30,15,2761,2768,2760.25,2765.75,24306
ESZ18,2018-10-15 07:00,15,2766,2768.75,2764.5,2767.75,17071
ESZ18,2018-10-15 07:30,15,2767.75,2768.25,2763,2765.75,20508
ESZ18,2018-10-15 08:00,15,2765.75,2767.5,2762.75,2763.5,22289
ESZ18,2018-10-15 08:30,15,2763.25,2769.75,2759.5,2761,180680
ESZ18,2018-10-15 09:00,15,2761,2762.5,2751.25,2758.75,124320
ESZ18,2018-10-15 09:30,15,2759,2765.25,2758,2764,81209
ESZ18,2018-10-15 10:00,15,2764,2774.25,2762.75,2773.75,96054
ESZ18,2018-10-15 10:30,15,2773.75,2774.75,2759.25,2760.5,93641
ESZ18,2018-10-15 11:00,15,2760.5,2763.75,2754.25,2762.5,77169
ESZ18,2018-10-15 11:30,15,2762.75,2768.75,2761.5,2765.5,49572
ESZ18,2018-10-15 12:00,15,2765.75,2772.75,2764.75,2766.5,51195
ESZ18,2018-10-15 12:30,15,2766.5,2776.75,2765.25,2773.75,72027
ESZ18,2018-10-15 13:00,15,2774,2774.75,2762.5,2763.25,65898
ESZ18,2018-10-15 13:30,15,2763.5,2778.75,2761.75,2775.25,87705
ESZ18,2018-10-15 14:00,15,2775.5,2777.5,2763.25,2764.25,111311
ESZ18,2018-10-15 14:30,15,2764.5,2766.75,2752.5,2753,189501
ESZ18,2018-10-15 15:00,15,2752.75,2755,2748.5,2748.75,89138
ESZ18,2018-10-15 15:30,15,2749.25,2749.25,2745.25,2747,14445
ESZ18,2018-10-15 17:00,16,2747.5,2748.5,2745.5,2748,8850
ESZ18,2018-10-15 17:30,16,2748.25,2751.5,2747.75,2750.25,5802
ESZ18,2018-10-15 18:00,16,2750,2755.5,2749.25,2754.5,7260
ESZ18,2018-10-15 18:30,16,2754.5,2755.75,2753.5,2755.25,5108
ESZ18,2018-10-15 19:00,16,2755.25,2757.5,2755,2756.75,9832
ESZ18,2018-10-15 19:30,16,2756.5,2757.75,2754.5,2755,7843
ESZ18,2018-10-15 20:00,16,2755.25,2758.5,2755,2757,7007
ESZ18,2018-10-15 20:30,16,2757,2760.5,2754.75,2760.25,9571
ESZ18,2018-10-15 21:00,16,2760.25,2761.5,2758.5,2759.5,7644
ESZ18,2018-10-15 21:30,16,2759.5,2759.5,2757.25,2757.75,2762
ESZ18,2018-10-15 22:00,16,2757.75,2757.75,2754.5,2755.25,4135
ESZ18,2018-10-15 22:30,16,2755.25,2755.75,2753,2755.5,4338
ESZ18,2018-10-15 23:00,16,2755.5,2757,2754.5,2756,2980
ESZ18,2018-10-15 23:30,16,2755.75,2757.75,2755.75,2757.25,2279
ESZ18,2018-10-16 00:00,16,2757.25,2759.75,2757.25,2759.5,3761
ESZ18,2018-10-16 00:30,16,2759.5,2760.75,2758.75,2759.75,6278
ESZ18,2018-10-16 01:00,16,2759.75,2760,2756.25,2758.75,6602
ESZ18,2018-10-16 01:30,16,2758.75,2761,2758,2758.75,7737
ESZ18,2018-10-16 02:00,16,2758.75,2762.75,2756.5,2762.5,16277
ESZ18,2018-10-16 02:30,16,2762.25,2762.5,2758,2759,10985
ESZ18,2018-10-16 03:00,16,2759.25,2762.5,2758.25,2761.75,12128
ESZ18,2018-10-16 03:30,16,2761.75,2761.75,2757.75,2758.75,11215
ESZ18,2018-10-16 04:00,16,2759,2759.25,2755.5,2755.5,9819
ESZ18,2018-10-16 04:30,16,2755.75,2759.5,2755.5,2759.25,5989
ESZ18,2018-10-16 05:00,16,2759,2762.5,2757.5,2762.25,7625
ESZ18,2018-10-16 05:30,16,2762,2763.5,2760.25,2760.5,7752
ESZ18,2018-10-16 06:00,16,2760.5,2764,2760,2762.75,9407
ESZ18,2018-10-16 06:30,16,2762.75,2764.5,2762.25,2764.25,10347
ESZ18,2018-10-16 07:00,16,2764.25,2768.25,2763.25,2766.75,24348
ESZ18,2018-10-16 07:30,16,2767,2771.5,2766.25,2770,20216
ESZ18,2018-10-16 08:00,16,2770,2774.5,2769.75,2773.75,28405
ESZ18,2018-10-16 08:30,16,2773.75,2777.75,2768.5,2777.75,179719
ESZ18,2018-10-16 09:00,16,2777.75,2783.25,2776.5,2776.5,137314
ESZ18,2018-10-16 09:30,16,2776.5,2789,2774.5,2788.75,132459
ESZ18,2018-10-16 10:00,16,2788.5,2793.75,2785.5,2793.5,99847
ESZ18,2018-10-16 10:30,16,2793.75,2794.75,2790,2794.5,75659
ESZ18,2018-10-16 11:00,16,2794.5,2796.25,2791.25,2793.75,64843
ESZ18,2018-10-16 11:30,16,2793.75,2798,2792.25,2797.75,43768
ESZ18,2018-10-16 12:00,16,2797.75,2799.25,2795.75,2799.25,36627
ESZ18,2018-10-16 12:30,16,2799.25,2805.5,2799,2801.75,85768
ESZ18,2018-10-16 13:00,16,2801.75,2807,2801.5,2806.5,69049
ESZ18,2018-10-16 13:30,16,2806.5,2808.5,2802.25,2803.5,76109
ESZ18,2018-10-16 14:00,16,2803.25,2807.5,2800.5,2803.75,71294
ESZ18,2018-10-16 14:30,16,2803.5,2816.25,2802.25,2811,229940
ESZ18,2018-10-16 15:00,16,2811,2819,2807.25,2818.5,104603
ESZ18,2018-10-16 15:30,16,2817.5,2817.75,2814.25,2816.5,13688
ESZ18,2018-10-16 17:00,17,2816.25,2817.25,2814.5,2814.5,3735
ESZ18,2018-10-16 17:30,17,2814.75,2815,2813,2815,2692
ESZ18,2018-10-16 18:00,17,2815,2815.5,2814,2814.75,1926
ESZ18,2018-10-16 18:30,17,2814.75,2816.5,2814.75,2816.5,1990
ESZ18,2018-10-16 19:00,17,2816.5,2816.75,2815.25,2816,4668
ESZ18,2018-10-16 19:30,17,2816.25,2817.75,2815,2817.25,3963
ESZ18,2018-10-16 20:00,17,2817.5,2819,2817,2817.5,4184
ESZ18,2018-10-16 20:30,17,2817.75,2817.75,2815.25,2816,3372
ESZ18,2018-10-16 21:00,17,2815.75,2816.75,2815,2816.5,2137
ESZ18,2018-10-16 21:30,17,2816.5,2818.25,2816.5,2817.75,2689
ESZ18,2018-10-16 22:00,17,2817.75,2818,2817,2817.5,1497
ESZ18,2018-10-16 22:30,17,2817.5,2819,2817.25,2817.25,2279
ESZ18,2018-10-16 23:00,17,2817.25,2817.25,2816.25,2816.5,1515
ESZ18,2018-10-16 23:30,17,2816.25,2817.25,2816,2816.5,1636
ESZ18,2018-10-17 00:00,17,2816.75,2817.25,2815.5,2815.75,2991
ESZ18,2018-10-17 00:30,17,2815.75,2817.25,2814,2816.5,5180
ESZ18,2018-10-17 01:00,17,2816.5,2819.5,2816.25,2818.75,8623
ESZ18,2018-10-17 01:30,17,2818.75,2823.75,2818.75,2822.25,13970
ESZ18,2018-10-17 02:00,17,2822.25,2824.25,2821,2821.25,13838
ESZ18,2018-10-17 02:30,17,2821.25,2821.5,2817.5,2818,13061
ESZ18,2018-10-17 03:00,17,2818,2818,2814,2815,14890
ESZ18,2018-10-17 03:30,17,2814.75,2816.25,2813,2814,8914
ESZ18,2018-10-17 04:00,17,2814.25,2814.25,2811,2811.75,11111
ESZ18,2018-10-17 04:30,17,2811.75,2812,2808.5,2810.5,12767
ESZ18,2018-10-17 05:00,17,2810.5,2810.75,2807,2809,13970
ESZ18,2018-10-17 05:30,17,2809,2811,2808.5,2810.75,12326
ESZ18,2018-10-17 06:00,17,2810.75,2812.75,2808.5,2808.5,18184
ESZ18,2018-10-17 06:30,17,2808.5,2810,2805.75,2806.75,10613
ESZ18,2018-10-17 07:00,17,2806.5,2808.5,2804,2805.75,14272
ESZ18,2018-10-17 07:30,17,2805.5,2808.75,2804,2808,22242
ESZ18,2018-10-17 08:00,17,2808,2813,2806,2812.5,32342
ESZ18,2018-10-17 08:30,17,2812.25,2812.75,2799,2799.25,201779
ESZ18,2018-10-17 09:00,17,2799,2802.75,2792.5,2797,178956
ESZ18,2018-10-17 09:30,17,2797,2798.5,2783.25,2789.5,167122
ESZ18,2018-10-17 10:00,17,2789.5,2800,2785.25,2800,118870
ESZ18,2018-10-17 10:30,17,2800,2810.5,2796,2810.25,108932
ESZ18,2018-10-17 11:00,17,2810.25,2816.75,2807.5,2812.75,95973
ESZ18,2018-10-17 11:30,17,2812.5,2817.75,2808.75,2814.5,75279
ESZ18,2018-10-17 12:00,17,2814.5,2819.25,2813.25,2815.25,67856
ESZ18,2018-10-17 12:30,17,2815.5,2818.75,2812.75,2815.5,53172
ESZ18,2018-10-17 13:00,17,2815.75,2817.5,2799.5,2803.75,112529
ESZ18,2018-10-17 13:30,17,2803.5,2817.5,2801.5,2814.5,85757
ESZ18,2018-10-17 14:00,17,2814.5,2815.5,2807.75,2813.25,98006
ESZ18,2018-10-17 14:30,17,2813.25,2814.25,2802,2812.25,172442
ESZ18,2018-10-17 15:00,17,2812,2817.75,2811.5,2816.75,59191
ESZ18,2018-10-17 15:30,17,2816.5,2817.5,2815.25,2816.25,8038
ESZ18,2018-10-17 17:00,18,2813.25,2814.75,2809.75,2810.25,6305
ESZ18,2018-10-17 17:30,18,2810.25,2811,2809.25,2810.5,3055
ESZ18,2018-10-17 18:00,18,2810.5,2810.75,2808.5,2809.5,3136
ESZ18,2018-10-17 18:30,18,2809.25,2809.75,2806.75,2807.5,3395
ESZ18,2018-10-17 19:00,18,2807.25,2808.5,2806.5,2807.25,5561
ESZ18,2018-10-17 19:30,18,2807.25,2809.75,2807.25,2808.5,4477
ESZ18,2018-10-17 20:00,18,2808.75,2810,2807.5,2809,4759
ESZ18,2018-10-17 20:30,18,2809,2809,2805,2806.25,6421
ESZ18,2018-10-17 21:00,18,2806.25,2806.25,2803,2803.75,6700
ESZ18,2018-10-17 21:30,18,2803.5,2806.5,2803,2805.75,3334
ESZ18,2018-10-17 22:00,18,2806,2807,2804.25,2804.75,2250
ESZ18,2018-10-17 22:30,18,2804.5,2806,2804,2805.75,1714
ESZ18,2018-10-17 23:00,18,2805.75,2806.5,2805,2805.75,1334
ESZ18,2018-10-17 23:30,18,2805.75,2807.25,2805,2807,2145
ESZ18,2018-10-18 00:00,18,2807,2807.75,2805.25,2806.25,2174
ESZ18,2018-10-18 00:30,18,2806.25,2806.5,2803.75,2804.25,3167
ESZ18,2018-10-18 01:00,18,2804,2804,2800.25,2801.25,6175
ESZ18,2018-10-18 01:30,18,2801.25,2805,2800.75,2803.5,5731
ESZ18,2018-10-18 02:00,18,2803.5,2807.25,2803,2806.75,10200
ESZ18,2018-10-18 02:30,18,2807,2812.5,2807,2811.5,11143
ESZ18,2018-10-18 03:00,18,2811.75,2812.75,2808.75,2809.5,10156
ESZ18,2018-10-18 03:30,18,2809.5,2812.5,2808.75,2809,7378
ESZ18,2018-10-18 04:00,18,2809,2809,2806.75,2808.25,6945
ESZ18,2018-10-18 04:30,18,2808.25,2811.5,2805.25,2810.75,8787
ESZ18,2018-10-18 05:00,18,2810.75,2811,2808.75,2809.5,6525
ESZ18,2018-10-18 05:30,18,2809.5,2809.5,2804.25,2805,10379
ESZ18,2018-10-18 06:00,18,2805.25,2808,2804.75,2805.25,6788
ESZ18,2018-10-18 06:30,18,2805.25,2807.25,2801.5,2803.5,9643
ESZ18,2018-10-18 07:00,18,2803.25,2806.25,2801,2806.25,11828
ESZ18,2018-10-18 07:30,18,2806.25,2806.5,2804.75,2805.5,11339
ESZ18,2018-10-18 08:00,18,2805.5,2806,2801,2801.25,20089
ESZ18,2018-10-18 08:30,18,2801.25,2802,2792,2794.5,173795
ESZ18,2018-10-18 09:00,18,2794.5,2800.5,2790.5,2799,153531
ESZ18,2018-10-18 09:30,18,2798.75,2808,2797.5,2806.25,106485
ESZ18,2018-10-18 10:00,18,2806,2807.25,2788.25,2789.5,126399
ESZ18,2018-10-18 10:30,18,2789.25,2790,2768,2772.25,254660
ESZ18,2018-10-18 11:00,18,2772.25,2781.75,2769.25,2778.5,129632
ESZ18,2018-10-18 11:30,18,2778.75,2786.5,2775.5,2779,102676
ESZ18,2018-10-18 12:00,18,2778.75,2781,2761.25,2764.5,126866
ESZ18,2018-10-18 12:30,18,2764.25,2767.5,2756.5,2761,144271
ESZ18,2018-10-18 13:00,18,2760.75,2773.75,2759.75,2769.5,113867
ESZ18,2018-10-18 13:30,18,2769.5,2777.75,2765.75,2770.75,95193
ESZ18,2018-10-18 14:00,18,2771,2774.5,2762.5,2771.75,113775
ESZ18,2018-10-18 14:30,18,2771.5,2777.5,2766,2772,217396
ESZ18,2018-10-18 15:00,18,2772.25,2778.75,2770.5,2773,77968
ESZ18,2018-10-18 15:30,18,2773.5,2775.75,2773,2775.25,8651
ESZ18,2018-10-18 17:00,19,2774.75,2775.5,2771.5,2773.5,5579
ESZ18,2018-10-18 17:30,19,2773.5,2774.25,2772,2773.5,2235
ESZ18,2018-10-18 18:00,19,2773.25,2774.5,2773.25,2773.5,1376
ESZ18,2018-10-18 18:30,19,2773.75,2774.75,2771,2772.25,2891
ESZ18,2018-10-18 19:00,19,2772.25,2775,2771.75,2772.5,4989
ESZ18,2018-10-18 19:30,19,2772.25,2779.5,2771.75,2779,8302
ESZ18,2018-10-18 20:00,19,2779,2779.75,2777.25,2779,5722
ESZ18,2018-10-18 20:30,19,2778.75,2781.5,2777,2780,10315
ESZ18,2018-10-18 21:00,19,2779.75,2779.75,2774.75,2779.5,9063
ESZ18,2018-10-18 21:30,19,2779.75,2782,2779,2780.25,6424
ESZ18,2018-10-18 22:00,19,2780.25,2780.75,2778.25,2778.25,2570
ESZ18,2018-10-18 22:30,19,2778.5,2779.5,2777.5,2777.75,2348
ESZ18,2018-10-18 23:00,19,2778,2779.5,2777.75,2779,1128
ESZ18,2018-10-18 23:30,19,2779.25,2780.75,2778.25,2779.5,1419
ESZ18,2018-10-19 00:00,19,2779.75,2783.25,2779.25,2782.5,6522
ESZ18,2018-10-19 00:30,19,2782.25,2784.25,2781,2783.75,5074
ESZ18,2018-10-19 01:00,19,2783.75,2785.5,2782.75,2782.75,9229
ESZ18,2018-10-19 01:30,19,2783,2783.5,2780,2782,10185
ESZ18,2018-10-19 02:00,19,2781.75,2782.75,2778.75,2780.25,15143
ESZ18,2018-10-19 02:30,19,2780,2780.5,2775.5,2777.75,12848
ESZ18,2018-10-19 03:00,19,2777.5,2777.75,2772.25,2772.75,21207
ESZ18,2018-10-19 03:30,19,2772.75,2777,2771.5,2776,14192
ESZ18,2018-10-19 04:00,19,2775.75,2777.75,2775.25,2776.5,8891
ESZ18,2018-10-19 04:30,19,2776.5,2779,2773.75,2774.5,11791
ESZ18,2018-10-19 05:00,19,2774.25,2779,2773.25,2778.5,10835
ESZ18,2018-10-19 05:30,19,2778.75,2779.75,2775.5,2776.25,9635
ESZ18,2018-10-19 06:00,19,2776,2783.75,2775.75,2783,18982
ESZ18,2018-10-19 06:30,19,2783.25,2783.75,2781,2782.25,13789
ESZ18,2018-10-19 07:00,19,2782.25,2786.5,2781.75,2782.5,21885
ESZ18,2018-10-19 07:30,19,2782.5,2783,2779,2781.75,31857
ESZ18,2018-10-19 08:00,19,2782,2785,2778.25,2778.25,43856
ESZ18,2018-10-19 08:30,19,2778.25,2795.25,2778,2791.75,201257
ESZ18,2018-10-19 09:00,19,2791.75,2800.5,2791.25,2793,151446
ESZ18,2018-10-19 09:30,19,2793,2798,2789.5,2794.5,85642
ESZ18,2018-10-19 10:00,19,2794.5,2797.5,2786.5,2787,91324
ESZ18,2018-10-19 10:30,19,2787,2788.5,2779.5,2787.5,111514
ESZ18,2018-10-19 11:00,19,2787.5,2789.25,2771.5,2774.25,111154
ESZ18,2018-10-19 11:30,19,2774,2778.5,2767.25,2776.25,111302
ESZ18,2018-10-19 12:00,19,2776,2782.5,2769.25,2782,91409
ESZ18,2018-10-19 12:30,19,2782,2783.5,2774.5,2774.75,50890
ESZ18,2018-10-19 13:00,19,2774.75,2775,2762.25,2772.25,109615
ESZ18,2018-10-19 13:30,19,2772.5,2777,2769.75,2772,82762
ESZ18,2018-10-19 14:00,19,2771.75,2777.75,2766.25,2776.75,93166
ESZ18,2018-10-19 14:30,19,2776.75,2778.5,2768.5,2769,215727
ESZ18,2018-10-19 15:00,19,2769,2770.5,2764.25,2767.75,88834
ESZ18,2018-10-19 15:30,19,2767.75,2768.25,2765.75,2767.5,9691
ESZ18,2018-10-21 17:00,22,2758,2762.5,2755.75,2756.25,13621
ESZ18,2018-10-21 17:30,22,2756.5,2758,2753,2757.25,7114
ESZ18,2018-10-21 18:00,22,2757.25,2758.5,2755.25,2756.75,5477
ESZ18,2018-10-21 18:30,22,2756.5,2759.5,2754.75,2758.25,6079
ESZ18,2018-10-21 19:00,22,2758.25,2759,2749.75,2754,15215
ESZ18,2018-10-21 19:30,22,2754,2755.75,2750,2754.5,8384
ESZ18,2018-10-21 20:00,22,2754.5,2759.5,2754.25,2758.5,8830
ESZ18,2018-10-21 20:30,22,2758.75,2764.5,2758.75,2760.5,12739
ESZ18,2018-10-21 21:00,22,2760.5,2763.75,2759.5,2760,7685
ESZ18,2018-10-21 21:30,22,2760,2767.5,2759.5,2767,8354
ESZ18,2018-10-21 22:00,22,2767.25,2768.5,2765.25,2765.75,5324
ESZ18,2018-10-21 22:30,22,2765.5,2773.25,2765.5,2771,9681
ESZ18,2018-10-21 23:00,22,2771.25,2772.5,2768.25,2770,5072
ESZ18,2018-10-21 23:30,22,2770,2772.75,2769.25,2771.25,5176
ESZ18,2018-10-22 00:00,22,2771.25,2773.25,2769.75,2772.75,4180
ESZ18,2018-10-22 00:30,22,2772.75,2774.25,2772,2773.25,6096
ESZ18,2018-10-22 01:00,22,2773.5,2777.5,2772.5,2776.5,11475
ESZ18,2018-10-22 01:30,22,2776.5,2778,2774.5,2776.25,9735
ESZ18,2018-10-22 02:00,22,2776,2779.25,2775.25,2778,14378
ESZ18,2018-10-22 02:30,22,2778,2778.5,2775.75,2776.25,10964
ESZ18,2018-10-22 03:00,22,2776,2776.5,2770.5,2771.75,11175
ESZ18,2018-10-22 03:30,22,2771.75,2773.25,2769.5,2771.25,9813
ESZ18,2018-10-22 04:00,22,2771.25,2774.75,2771,2773.25,8605
ESZ18,2018-10-22 04:30,22,2773.25,2774.25,2769.5,2771.25,8859
ESZ18,2018-10-22 05:00,22,2771,2776,2768.75,2775.75,9095
ESZ18,2018-10-22 05:30,22,2775.75,2777,2773,2776.25,8566
ESZ18,2018-10-22 06:00,22,2776.25,2779,2775.75,2778,6704
ESZ18,2018-10-22 06:30,22,2778.25,2782,2777.5,2779.5,15686
ESZ18,2018-10-22 07:00,22,2779.25,2780.75,2778.25,2779.75,12820
ESZ18,2018-10-22 07:30,22,2779.75,2779.75,2776.75,2777,12126
ESZ18,2018-10-22 08:00,22,2777,2777.25,2774,2777,21611
ESZ18,2018-10-22 08:30,22,2777,2780.5,2757.5,2760.5,180157
ESZ18,2018-10-22 09:00,22,2760.5,2761.75,2751,2753.5,149369
ESZ18,2018-10-22 09:30,22,2753.25,2774.75,2751,2771,133002
ESZ18,2018-10-22 10:00,22,2770.75,2772.75,2763.5,2766.75,107811
ESZ18,2018-10-22 10:30,22,2766.75,2768,2756,2758.75,78079
ESZ18,2018-10-22 11:00,22,2758.75,2765.25,2752.75,2756.25,78079
ESZ18,2018-10-22 11:30,22,2756.5,2762.5,2754.25,2760.5,61498
ESZ18,2018-10-22 12:00,22,2760.5,2766.5,2758.25,2760,59440
ESZ18,2018-10-22 12:30,22,2759.75,2765.75,2757.5,2757.75,53998
ESZ18,2018-10-22 13:00,22,2757.5,2762.25,2757,2757.25,52165
ESZ18,2018-10-22 13:30,22,2757,2765,2756.25,2762.25,68354
ESZ18,2018-10-22 14:00,22,2762.25,2768.25,2760.5,2764.5,66669
ESZ18,2018-10-22 14:30,22,2764.5,2768.25,2757,2757.75,164284
ESZ18,2018-10-22 15:00,22,2757.5,2758.5,2756,2756,50051
ESZ18,2018-10-22 15:30,22,2756,2757,2755.25,2756.75,7240
ESZ18,2018-10-22 17:00,23,2755.75,2756.5,2754,2756.25,3241
ESZ18,2018-10-22 17:30,23,2756.5,2757.5,2755.75,2756.75,2061
ESZ18,2018-10-22 18:00,23,2756.75,2757.5,2752.5,2754.25,2625
ESZ18,2018-10-22 18:30,23,2754.25,2754.5,2750.5,2752,5803
ESZ18,2018-10-22 19:00,23,2752.25,2753.25,2738.25,2741.5,22232
ESZ18,2018-10-22 19:30,23,2741.5,2742.75,2738.5,2741.75,8048
ESZ18,2018-10-22 20:00,23,2741.75,2746.25,2740,2744.25,9872
ESZ18,2018-10-22 20:30,23,2744.25,2746.25,2740.5,2742,9244
ESZ18,2018-10-22 21:00,23,2742,2743.5,2735.5,2735.75,13667
ESZ18,2018-10-22 21:30,23,2736,2739.25,2735.25,2737.5,8302
ESZ18,2018-10-22 22:00,23,2737.5,2738,2732.75,2735.25,11894
ESZ18,2018-10-22 22:30,23,2735.25,2735.5,2731.5,2734.75,10189
ESZ18,2018-10-22 23:00,23,2734.75,2735.75,2732.75,2733.75,7032
ESZ18,2018-10-22 23:30,23,2733.5,2734.25,2731.75,2733.5,5512
ESZ18,2018-10-23 00:00,23,2733.25,2736.75,2732.5,2733.5,7514
ESZ18,2018-10-23 00:30,23,2733.75,2735.75,2728.5,2728.5,8581
ESZ18,2018-10-23 01:00,23,2728.75,2729.75,2722.75,2724.25,20168
ESZ18,2018-10-23 01:30,23,2724,2726.5,2722,2724,13670
ESZ18,2018-10-23 02:00,23,2723.75,2727.5,2721.75,2726.25,22665
ESZ18,2018-10-23 02:30,23,2726.25,2731.25,2724.5,2724.75,24154
ESZ18,2018-10-23 03:00,23,2724.75,2726.5,2721.25,2723.5,19659
ESZ18,2018-10-23 03:30,23,2723.25,2726.5,2721.5,2723.25,13296
ESZ18,2018-10-23 04:00,23,2723,2723.25,2715,2716.25,31813
ESZ18,2018-10-23 04:30,23,2716,2723,2714.25,2722.5,22282
ESZ18,2018-10-23 05:00,23,2722.75,2724,2720,2722,13532
ESZ18,2018-10-23 05:30,23,2722,2727,2718.25,2723.75,16331
ESZ18,2018-10-23 06:00,23,2723.5,2725.75,2720,2721.5,16709
ESZ18,2018-10-23 06:30,23,2721.75,2722,2710.25,2719,58714
ESZ18,2018-10-23 07:00,23,2719,2721.5,2714.25,2715,34498
ESZ18,2018-10-23 07:30,23,2715,2720.75,2713.75,2718.25,25216
ESZ18,2018-10-23 08:00,23,2718.25,2718.25,2708.25,2715.25,67355
ESZ18,2018-10-23 08:30,23,2715.5,2723.5,2710.25,2712.75,286961
ESZ18,2018-10-23 09:00,23,2712.75,2715.25,2692.25,2700.75,318915
ESZ18,2018-10-23 09:30,23,2700.75,2710.75,2693.5,2705.25,178580
ESZ18,2018-10-23 10:00,23,2705.25,2717,2700.75,2713.5,176788
ESZ18,2018-10-23 10:30,23,2713.75,2715.25,2701.5,2701.5,106355
ESZ18,2018-10-23 11:00,23,2701.5,2719.25,2701.25,2717.75,117616
ESZ18,2018-10-23 11:30,23,2717.75,2724.5,2717.5,2719.25,85152
ESZ18,2018-10-23 12:00,23,2719,2736.25,2718,2730.75,140873
ESZ18,2018-10-23 12:30,23,2730.75,2735,2721.25,2722.75,115488
ESZ18,2018-10-23 13:00,23,2722.5,2744,2722.5,2740,128710
ESZ18,2018-10-23 13:30,23,2740,2752,2739.75,2749.25,151769
ESZ18,2018-10-23 14:00,23,2749.25,2754.75,2746.25,2749,138025
ESZ18,2018-10-23 14:30,23,2749,2752.5,2738.75,2741.25,202806
ESZ18,2018-10-23 15:00,23,2741.25,2747.5,2739.5,2746.5,61116
ESZ18,2018-10-23 15:30,23,2746.75,2746.75,2742.75,2746,9210
ESZ18,2018-10-23 17:00,24,2745.25,2747,2743.75,2744.5,4552
ESZ18,2018-10-23 17:30,24,2744.75,2745.25,2741.25,2742,3135
ESZ18,2018-10-23 18:00,24,2742.25,2745.5,2742,2745.25,2549
ESZ18,2018-10-23 18:30,24,2745.25,2747.75,2744.5,2746.5,3857
ESZ18,2018-10-23 19:00,24,2746.25,2746.25,2740.5,2743,8256
ESZ18,2018-10-23 19:30,24,2742.75,2745,2741.5,2744.75,3089
ESZ18,2018-10-23 20:00,24,2744.75,2745,2736.75,2739,8124
ESZ18,2018-10-23 20:30,24,2739.25,2743.5,2737.5,2738.75,9379
ESZ18,2018-10-23 21:00,24,2738.75,2742.25,2736.75,2741.25,8327
ESZ18,2018-10-23 21:30,24,2741.5,2742.5,2738,2740.75,7851
ESZ18,2018-10-23 22:00,24,2741,2749.75,2741,2748.75,13033
ESZ18,2018-10-23 22:30,24,2748.5,2750,2747,2747.75,7572
ESZ18,2018-10-23 23:00,24,2747.75,2748.5,2746.75,2747.75,4652
ESZ18,2018-10-23 23:30,24,2748,2749.5,2746.75,2748,5832
ESZ18,2018-10-24 00:00,24,2748,2748.5,2739,2739.5,8614
ESZ18,2018-10-24 00:30,24,2739.25,2740.75,2738.5,2739.25,6732
ESZ18,2018-10-24 01:00,24,2739.25,2739.75,2736.5,2737.5,7794
ESZ18,2018-10-24 01:30,24,2737.75,2738.25,2731.5,2731.75,10707
ESZ18,2018-10-24 02:00,24,2731.75,2731.75,2725.5,2727,26635
ESZ18,2018-10-24 02:30,24,2727,2732.5,2721.25,2727.5,27096
ESZ18,2018-10-24 03:00,24,2727.5,2729.75,2722,2723.75,20548
ESZ18,2018-10-24 03:30,24,2724,2726,2719.5,2720.25,21864
ESZ18,2018-10-24 04:00,24,2720,2727.75,2719.25,2725.75,21922
ESZ18,2018-10-24 04:30,24,2726,2729,2723.75,2728,13412
ESZ18,2018-10-24 05:00,24,2728.25,2729.75,2727,2729,11378
ESZ18,2018-10-24 05:30,24,2729,2732,2727.25,2731.75,11380
ESZ18,2018-10-24 06:00,24,2732,2733.75,2730,2733.25,13911
ESZ18,2018-10-24 06:30,24,2733.25,2744.5,2733,2744.25,30844
ESZ18,2018-10-24 07:00,24,2744.5,2746.5,2740.75,2741.25,24440
ESZ18,2018-10-24 07:30,24,2741.25,2743.75,2739.25,2742.25,16521
ESZ18,2018-10-24 08:00,24,2742.25,2743,2738.5,2739.25,21907
ESZ18,2018-10-24 08:30,24,2739,2743.5,2731.25,2733.75,164805
ESZ18,2018-10-24 09:00,24,2733.75,2737,2726,2728,156197
ESZ18,2018-10-24 09:30,24,2728,2733.5,2720.75,2721.25,123794
ESZ18,2018-10-24 10:00,24,2721.25,2723,2704.5,2707.25,220501
ESZ18,2018-10-24 10:30,24,2707.25,2728.75,2703.75,2726,159581
ESZ18,2018-10-24 11:00,24,2726,2727.5,2716.75,2719.75,89416
ESZ18,2018-10-24 11:30,24,2719.75,2721,2708.75,2716,72507
ESZ18,2018-10-24 12:00,24,2715.75,2716,2699.5,2703.5,124263
ESZ18,2018-10-24 12:30,24,2703.5,2709.25,2697,2700.75,137343
ESZ18,2018-10-24 13:00,24,2700.5,2709,2692.75,2707.75,161304
ESZ18,2018-10-24 13:30,24,2707.75,2712,2694.5,2698,128841
ESZ18,2018-10-24 14:00,24,2697.75,2698,2676.5,2677.25,208765
ESZ18,2018-10-24 14:30,24,2677.5,2684.5,2652.25,2658.25,443049
ESZ18,2018-10-24 15:00,24,2657.75,2672.25,2656,2665,151711
ESZ18,2018-10-24 15:30,24,2668.75,2675.25,2666.75,2674.75,24758
ESZ18,2018-10-24 17:00,25,2673.75,2674.25,2665.75,2669,11432
ESZ18,2018-10-24 17:30,25,2669.25,2673.25,2667.5,2673,6931
ESZ18,2018-10-24 18:00,25,2672.75,2675.25,2668.75,2669.75,6628
ESZ18,2018-10-24 18:30,25,2669.75,2669.75,2658.75,2663.75,13036
ESZ18,2018-10-24 19:00,25,2664,2670,2664,2667.5,12421
ESZ18,2018-10-24 19:30,25,2667.75,2671.75,2666.25,2670.5,10449
ESZ18,2018-10-24 20:00,25,2670.75,2672.25,2664.5,2670,15739
ESZ18,2018-10-24 20:30,25,2669.75,2672.75,2667.75,2670,11053
ESZ18,2018-10-24 21:00,25,2670,2677.5,2667.5,2676.5,10696
ESZ18,2018-10-24 21:30,25,2676.5,2677.25,2671.5,2674.75,5305
ESZ18,2018-10-24 22:00,25,2674.75,2675,2671,2672.75,3669
ESZ18,2018-10-24 22:30,25,2672.5,2676.5,2671.75,2672.75,5033
ESZ18,2018-10-24 23:00,25,2672.75,2672.75,2669.5,2672.25,3598
ESZ18,2018-10-24 23:30,25,2672.25,2672.25,2669.25,2669.25,2717
ESZ18,2018-10-25 00:00,25,2669.25,2669.5,2663.5,2664.5,7430
ESZ18,2018-10-25 00:30,25,2664.5,2673.75,2664.25,2667.5,7813
ESZ18,2018-10-25 01:00,25,2667.75,2675.75,2667.5,2675.5,12910
ESZ18,2018-10-25 01:30,25,2675.5,2676.5,2670.5,2671.75,9977
ESZ18,2018-10-25 02:00,25,2671.75,2676.25,2665.25,2675.25,26038
ESZ18,2018-10-25 02:30,25,2675.25,2681.5,2674.25,2681,26148
ESZ18,2018-10-25 03:00,25,2680.75,2683.5,2678.25,2681.5,19190
ESZ18,2018-10-25 03:30,25,2681.75,2683.5,2677.75,2682.5,16625
ESZ18,2018-10-25 04:00,25,2682.75,2689.5,2681.25,2689,26673
ESZ18,2018-10-25 04:30,25,2689,2692.5,2687.75,2692,18704
ESZ18,2018-10-25 05:00,25,2692.25,2692.25,2683,2683.25,18002
ESZ18,2018-10-25 05:30,25,2683.25,2686.75,2681.5,2686,17309
ESZ18,2018-10-25 06:00,25,2686,2688,2681.75,2685.5,18606
ESZ18,2018-10-25 06:30,25,2685.25,2687.75,2679,2680.75,24035
ESZ18,2018-10-25 07:00,25,2680.75,2687.25,2680.75,2683.75,20105
ESZ18,2018-10-25 07:30,25,2683.5,2686.5,2675.5,2678.25,49271
ESZ18,2018-10-25 08:00,25,2678,2680,2673.25,2679,41518
ESZ18,2018-10-25 08:30,25,2679.25,2688,2667.5,2686,321151
ESZ18,2018-10-25 09:00,25,2686,2697,2683,2692.5,213366
ESZ18,2018-10-25 09:30,25,2692.5,2699.75,2690,2691.75,171594
ESZ18,2018-10-25 10:00,25,2691.5,2705.25,2684.5,2704.25,179527
ESZ18,2018-10-25 10:30,25,2704,2706.5,2696.5,2699.75,92864
ESZ18,2018-10-25 11:00,25,2699.75,2702,2691.75,2695.25,81509
ESZ18,2018-10-25 11:30,25,2695,2703.5,2693.25,2701.25,57447
ESZ18,2018-10-25 12:00,25,2701.25,2703.5,2692.75,2700,57289
ESZ18,2018-10-25 12:30,25,2699.75,2708,2698.75,2703.25,74192
ESZ18,2018-10-25 13:00,25,2703.25,2714.5,2700.5,2713,92735
ESZ18,2018-10-25 13:30,25,2712.75,2723.5,2712.25,2718.5,108812
ESZ18,2018-10-25 14:00,25,2718.5,2723.75,2716,2719,92966
ESZ18,2018-10-25 14:30,25,2719.25,2721.75,2701,2706.75,265026
ESZ18,2018-10-25 15:00,25,2706.75,2709.5,2684,2685,141749
ESZ18,2018-10-25 15:30,25,2687.5,2690,2677.75,2681.5,23023
ESZ18,2018-10-25 17:00,26,2678,2679.75,2667.75,2675,22361
ESZ18,2018-10-25 17:30,26,2675.25,2680.25,2675,2679.5,6946
ESZ18,2018-10-25 18:00,26,2679.5,2680.75,2677,2680.25,4418
ESZ18,2018-10-25 18:30,26,2680,2680,2675.25,2676.75,5024
ESZ18,2018-10-25 19:00,26,2676.5,2677.25,2667.5,2674.5,13713
ESZ18,2018-10-25 19:30,26,2674.25,2677.75,2672.25,2674.25,7825
ESZ18,2018-10-25 20:00,26,2674.5,2676.75,2672.25,2674.5,6122
ESZ18,2018-10-25 20:30,26,2674.5,2676,2670.5,2675.75,6044
ESZ18,2018-10-25 21:00,26,2675.75,2677,2667.5,2668.5,9206
ESZ18,2018-10-25 21:30,26,2668.5,2670,2664.25,2664.75,9644
ESZ18,2018-10-25 22:00,26,2665,2668,2660.25,2663,11916
ESZ18,2018-10-25 22:30,26,2663,2663.75,2657,2659.75,16510
ESZ18,2018-10-25 23:00,26,2659.75,2661.75,2657.5,2661,8683
ESZ18,2018-10-25 23:30,26,2661.25,2669.5,2660.75,2667.5,14310
ESZ18,2018-10-26 00:00,26,2667.5,2672.5,2666,2666,12087
ESZ18,2018-10-26 00:30,26,2666.25,2669.25,2660.5,2664.5,12360
ESZ18,2018-10-26 01:00,26,2664.5,2676.25,2664.5,2674,15220
ESZ18,2018-10-26 01:30,26,2674,2677.5,2671.5,2675,11880
ESZ18,2018-10-26 02:00,26,2675,2676.75,2663.25,2664.25,28193
ESZ18,2018-10-26 02:30,26,2664,2671.5,2662.25,2666.75,20709
ESZ18,2018-10-26 03:00,26,2666.5,2667.5,2661.75,2663.5,16846
ESZ18,2018-10-26 03:30,26,2663.5,2667,2658.5,2662.25,19875
ESZ18,2018-10-26 04:00,26,2662,2662,2648.5,2648.5,40246
ESZ18,2018-10-26 04:30,26,2648.5,2654.75,2646,2652.5,35167
ESZ18,2018-10-26 05:00,26,2652.5,2657.75,2650.25,2655.5,21755
ESZ18,2018-10-26 05:30,26,2655.75,2658.5,2652.75,2654.75,21276
ESZ18,2018-10-26 06:00,26,2655,2662.5,2655,2662.25,25335
ESZ18,2018-10-26 06:30,26,2662.5,2663.25,2654.75,2657.25,20483
ESZ18,2018-10-26 07:00,26,2657,2660,2652,2656.75,28210
ESZ18,2018-10-26 07:30,26,2656.5,2668,2655.25,2667.25,59655
ESZ18,2018-10-26 08:00,26,2667,2667.5,2660,2663.75,46305
ESZ18,2018-10-26 08:30,26,2663.75,2672.25,2655.75,2662.75,284400
ESZ18,2018-10-26 09:00,26,2662.5,2662.5,2638,2648.5,307456
ESZ18,2018-10-26 09:30,26,2648.5,2648.75,2627.25,2629,253564
ESZ18,2018-10-26 10:00,26,2628.75,2658,2627.5,2655,205734
ESZ18,2018-10-26 10:30,26,2655.25,2666.75,2651.5,2657.5,179021
ESZ18,2018-10-26 11:00,26,2657.5,2674,2656.75,2670.75,151551
ESZ18,2018-10-26 11:30,26,2670.75,2688,2668.25,2680,159745
ESZ18,2018-10-26 12:00,26,2680,2692.75,2675.75,2676.25,154170
ESZ18,2018-10-26 12:30,26,2676.25,2680.75,2664,2677.5,120115
ESZ18,2018-10-26 13:00,26,2677.5,2680.5,2659.5,2668,130746
ESZ18,2018-10-26 13:30,26,2667.75,2674.75,2645.75,2649.25,122961
ESZ18,2018-10-26 14:00,26,2649,2663,2641,2657,206549
ESZ18,2018-10-26 14:30,26,2656.75,2672.75,2646.5,2657.25,384300
ESZ18,2018-10-26 15:00,26,2657.25,2670.75,2654.5,2670.5,113460
ESZ18,2018-10-26 15:30,26,2669.5,2670.75,2660.25,2662.25,16279
ESZ18,2018-10-28 17:00,29,2667,2681.5,2666,2680.5,12204
ESZ18,2018-10-28 17:30,29,2680.5,2682.25,2676.5,2677.25,6163
ESZ18,2018-10-28 18:00,29,2677.25,2680.5,2675.25,2677,5726
ESZ18,2018-10-28 18:30,29,2677.25,2678.5,2672.75,2674,6051
ESZ18,2018-10-28 19:00,29,2674,2678,2673,2678,8755
ESZ18,2018-10-28 19:30,29,2678,2679,2673.25,2675.25,6173
ESZ18,2018-10-28 20:00,29,2675,2675.5,2671.25,2674.5,7474
ESZ18,2018-10-28 20:30,29,2674.75,2675.25,2666.25,2669,11044
ESZ18,2018-10-28 21:00,29,2669,2670.5,2662.25,2663.25,14902
ESZ18,2018-10-28 21:30,29,2663.25,2668.75,2663.25,2667.5,5844
ESZ18,2018-10-28 22:00,29,2667.5,2668.75,2666,2668,3929
ESZ18,2018-10-28 22:30,29,2668,2671.5,2666.25,2666.5,4441
ESZ18,2018-10-28 23:00,29,2666.25,2669.25,2666.25,2667.75,1937
ESZ18,2018-10-28 23:30,29,2667.75,2670.25,2666.5,2666.75,4845
ESZ18,2018-10-29 00:00,29,2666.75,2671,2664.5,2668.25,4293
ESZ18,2018-10-29 00:30,29,2668.25,2668.25,2661.5,2662.75,6471
ESZ18,2018-10-29 01:00,29,2663,2663,2660,2660.25,6295
ESZ18,2018-10-29 01:30,29,2660,2663.75,2660,2661.5,4317
ESZ18,2018-10-29 02:00,29,2661.25,2667.25,2660.25,2664,7056
ESZ18,2018-10-29 02:30,29,2664,2667,2661.75,2666.25,7825
ESZ18,2018-10-29 03:00,29,2666,2670,2662.5,2663,16500
ESZ18,2018-10-29 03:30,29,2663.25,2667,2662.25,2665,9807
ESZ18,2018-10-29 04:00,29,2665,2671,2662.25,2670.75,13265
ESZ18,2018-10-29 04:30,29,2670.75,2681.75,2670.75,2680.5,26194
ESZ18,2018-10-29 05:00,29,2680.25,2683.5,2678.5,2683,20499
ESZ18,2018-10-29 05:30,29,2683,2692.25,2681.75,2690.5,26933
ESZ18,2018-10-29 06:00,29,2690.5,2700.75,2689.5,2700,27619
ESZ18,2018-10-29 06:30,29,2700,2700,2690.75,2691.25,18009
ESZ18,2018-10-29 07:00,29,2691.5,2697.75,2691.25,2696,17914
ESZ18,2018-10-29 07:30,29,2696,2698.25,2693.5,2697.75,18252
ESZ18,2018-10-29 08:00,29,2697.75,2697.75,2692.25,2692.25,23215
ESZ18,2018-10-29 08:30,29,2692.25,2697,2687,2694.5,205079
ESZ18,2018-10-29 09:00,29,2694.75,2707,2694.75,2702,143045
ESZ18,2018-10-29 09:30,29,2702.25,2704,2689.5,2695.75,119163
ESZ18,2018-10-29 10:00,29,2696,2698.75,2682.5,2688.5,119930
ESZ18,2018-10-29 10:30,29,2688.75,2694.25,2678.5,2678.75,92607
ESZ18,2018-10-29 11:00,29,2678.75,2680.5,2666.25,2671.25,162339
ESZ18,2018-10-29 11:30,29,2671.5,2680.5,2666.75,2670.75,117570
ESZ18,2018-10-29 12:00,29,2670.75,2683.5,2670.5,2673,119965
ESZ18,2018-10-29 12:30,29,2672.75,2683.25,2672.25,2674.5,117822
ESZ18,2018-10-29 13:00,29,2674.5,2674.75,2656.25,2657,177896
ESZ18,2018-10-29 13:30,29,2657,2663,2647,2650,150337
ESZ18,2018-10-29 14:00,29,2650.25,2651,2624.5,2629.5,262632
ESZ18,2018-10-29 14:30,29,2629.5,2643.25,2603,2642.5,443586
ESZ18,2018-10-29 15:00,29,2642.75,2645.75,2637.25,2643,83694
ESZ18,2018-10-29 15:30,29,2642.25,2643.25,2638.25,2639.5,13610
ESZ18,2018-10-29 17:00,30,2639,2640.5,2636.5,2638.25,7753
ESZ18,2018-10-29 17:30,30,2638,2641.75,2636.25,2639.25,3208
ESZ18,2018-10-29 18:00,30,2639.25,2643.5,2639,2642.5,5414
ESZ18,2018-10-29 18:30,30,2642.5,2644.25,2639.75,2642,3932
ESZ18,2018-10-29 19:00,30,2641.75,2648.5,2638,2647.75,9762
ESZ18,2018-10-29 19:30,30,2648,2655,2646.75,2652.5,12459
ESZ18,2018-10-29 20:00,30,2652.5,2656.75,2646.5,2656.25,15501
ESZ18,2018-10-29 20:30,30,2656,2656.25,2649.5,2651.5,9629
ESZ18,2018-10-29 21:00,30,2651.5,2652,2647.75,2650.5,7935
ESZ18,2018-10-29 21:30,30,2650.5,2658,2650,2655.25,9862
ESZ18,2018-10-29 22:00,30,2655.5,2658.75,2655.25,2656,5117
ESZ18,2018-10-29 22:30,30,2656,2657.25,2654.5,2656.75,2949
ESZ18,2018-10-29 23:00,30,2656.5,2663.5,2654.25,2662.5,6725
ESZ18,2018-10-29 23:30,30,2662.25,2664.25,2661,2661.75,4745
ESZ18,2018-10-30 00:00,30,2662,2664,2661,2662,4321
ESZ18,2018-10-30 00:30,30,2662,2663,2658.5,2659,2801
ESZ18,2018-10-30 01:00,30,2658.75,2659.25,2654.25,2656.75,4104
ESZ18,2018-10-30 01:30,30,2656.75,2660.5,2653.5,2659.75,4782
ESZ18,2018-10-30 02:00,30,2660,2661.5,2656.5,2661.25,8463
ESZ18,2018-10-30 02:30,30,2660.75,2662,2657,2657,6967
ESZ18,2018-10-30 03:00,30,2657,2662.5,2653.75,2661,16324
ESZ18,2018-10-30 03:30,30,2661,2661.25,2654.5,2656,11795
ESZ18,2018-10-30 04:00,30,2656,2656,2642.75,2644.25,24166
ESZ18,2018-10-30 04:30,30,2644,2653.5,2644,2653.25,11256
ESZ18,2018-10-30 05:00,30,2653,2656.5,2650,2655,11943
ESZ18,2018-10-30 05:30,30,2654.75,2656.5,2649.25,2652,8857
ESZ18,2018-10-30 06:00,30,2651.75,2654.5,2648,2654.25,9494
ESZ18,2018-10-30 06:30,30,2654.5,2656.25,2651,2655.25,11924
ESZ18,2018-10-30 07:00,30,2655.5,2661,2655,2656.5,21867
ESZ18,2018-10-30 07:30,30,2656.25,2657.75,2646.5,2647.25,31630
ESZ18,2018-10-30 08:00,30,2647.25,2647.5,2633.25,2641.5,78390
ESZ18,2018-10-30 08:30,30,2641.25,2675.25,2635.75,2671.75,292150
ESZ18,2018-10-30 09:00,30,2672,2674.25,2661,2663.75,172488
ESZ18,2018-10-30 09:30,30,2663.75,2666.75,2646.5,2651,175323
ESZ18,2018-10-30 10:00,30,2650.75,2665,2645.5,2663.5,144423
ESZ18,2018-10-30 10:30,30,2663.5,2673.75,2659.25,2660.75,123331
ESZ18,2018-10-30 11:00,30,2660.75,2668.25,2657.25,2663.25,109843
ESZ18,2018-10-30 11:30,30,2663.25,2664.5,2651.25,2651.75,79318
ESZ18,2018-10-30 12:00,30,2651.75,2655.75,2644.25,2646,109817
ESZ18,2018-10-30 12:30,30,2646,2659.75,2640.5,2658,111214
ESZ18,2018-10-30 13:00,30,2658,2660.5,2646,2651.75,112164
ESZ18,2018-10-30 13:30,30,2651.75,2671,2647.5,2667.75,118097
ESZ18,2018-10-30 14:00,30,2667.75,2679,2659.25,2676,145062
ESZ18,2018-10-30 14:30,30,2676,2686.5,2672.5,2683.25,237581
ESZ18,2018-10-30 15:00,30,2683,2689,2681.25,2684.5,87522
ESZ18,2018-10-30 15:30,30,2684.75,2690.25,2684.75,2689.75,12158
ESZ18,2018-10-30 17:00,31,2690.75,2691.75,2686.25,2688.75,7274
ESZ18,2018-10-30 17:30,31,2688.5,2688.75,2685.75,2686.5,3352
ESZ18,2018-10-30 18:00,31,2686.5,2689,2685.75,2687.5,4977
ESZ18,2018-10-30 18:30,31,2687.5,2689.5,2686.75,2687.25,6776
ESZ18,2018-10-30 19:00,31,2687.25,2687.75,2682.75,2683,10208
ESZ18,2018-10-30 19:30,31,2683.25,2686.5,2682,2686.25,8144
ESZ18,2018-10-30 20:00,31,2686,2690.75,2685,2690.25,15640
ESZ18,2018-10-30 20:30,31,2690.25,2692.5,2688,2690.5,9651
ESZ18,2018-10-30 21:00,31,2690.5,2690.5,2688.25,2688.75,4515
ESZ18,2018-10-30 21:30,31,2688.75,2688.75,2685,2685.5,9721
ESZ18,2018-10-30 22:00,31,2685.75,2689.25,2685,2688.5,3854
ESZ18,2018-10-30 22:30,31,2688.25,2690.25,2687.25,2690,2759
ESZ18,2018-10-30 23:00,31,2689.75,2689.75,2687.25,2689.5,2775
ESZ18,2018-10-30 23:30,31,2689.5,2691.25,2688,2690.75,2336
ESZ18,2018-10-31 00:00,31,2690.5,2695.75,2690.5,2695.5,6620
ESZ18,2018-10-31 00:30,31,2695.25,2696.25,2694.5,2695.75,2995
ESZ18,2018-10-31 01:00,31,2695.75,2695.75,2693.25,2694.75,2927
ESZ18,2018-10-31 01:30,31,2694.5,2696.5,2693.5,2696,3942
ESZ18,2018-10-31 02:00,31,2696.25,2699,2694.5,2696.5,8001
ESZ18,2018-10-31 02:30,31,2696.75,2699.75,2696.75,2698,7066
ESZ18,2018-10-31 03:00,31,2697.75,2702.75,2696.25,2701.75,18941
ESZ18,2018-10-31 03:30,31,2701.5,2704.25,2700.75,2703.75,13610
ESZ18,2018-10-31 04:00,31,2703.5,2704.25,2699.25,2701.25,10305
ESZ18,2018-10-31 04:30,31,2701.25,2702,2696.25,2697.5,12147
ESZ18,2018-10-31 05:00,31,2697.25,2700.75,2697,2699.75,10448
ESZ18,2018-10-31 05:30,31,2700,2705,2699.75,2702.75,16482
ESZ18,2018-10-31 06:00,31,2703,2706.5,2701.5,2703.5,16276
ESZ18,2018-10-31 06:30,31,2703.5,2707.5,2702.75,2706,15910
ESZ18,2018-10-31 07:00,31,2706.25,2714,2705,2710.75,27402
ESZ18,2018-10-31 07:30,31,2711,2714,2709.5,2713,35102
ESZ18,2018-10-31 08:00,31,2713,2715.75,2709.25,2711.5,38178
ESZ18,2018-10-31 08:30,31,2711.75,2721.25,2706.25,2720,221889
ESZ18,2018-10-31 09:00,31,2719.75,2727.5,2715.25,2724.75,135583
ESZ18,2018-10-31 09:30,31,2724.75,2729.25,2718.75,2719.25,156554
ESZ18,2018-10-31 10:00,31,2719.25,2724.75,2713.75,2722.75,123915
ESZ18,2018-10-31 10:30,31,2722.75,2724,2712.75,2717,116794
ESZ18,2018-10-31 11:00,31,2717,2719.25,2708.25,2715.75,107712
ESZ18,2018-10-31 11:30,31,2716,2727,2714.25,2725,93165
ESZ18,2018-10-31 12:00,31,2724.75,2732,2723.75,2727,81019
ESZ18,2018-10-31 12:30,31,2727.25,2732.5,2722.5,2728.75,75320
ESZ18,2018-10-31 13:00,31,2729,2737,2725.5,2734,88650
ESZ18,2018-10-31 13:30,31,2734,2735.75,2728.75,2733.5,95074
ESZ18,2018-10-31 14:00,31,2733.75,2737.25,2724.75,2729.25,142477
ESZ18,2018-10-31 14:30,31,2729.25,2730,2709.75,2711.5,417739
ESZ18,2018-10-31 15:00,31,2711.75,2715,2705.75,2705.75,135723
ESZ18,2018-10-31 15:30,31,2706,2709.25,2704,2706,14846
ESZ18,2018-10-31 17:00,1,2706,2712.75,2705.5,2710.5,6885
ESZ18,2018-10-31 17:30,1,2710.25,2711.5,2708.75,2710.75,3765
ESZ18,2018-10-31 18:00,1,2710.75,2711.5,2709.25,2710,3799
ESZ18,2018-10-31 18:30,1,2709.75,2713.5,2709.25,2713,3974
ESZ18,2018-10-31 19:00,1,2713.25,2716.25,2712.5,2713.5,8209
ESZ18,2018-10-31 19:30,1,2713.25,2717.5,2713,2717,5368
ESZ18,2018-10-31 20:00,1,2717,2719,2715,2718.75,6349
ESZ18,2018-10-31 20:30,1,2718.75,2722.25,2717.75,2721.5,8449
ESZ18,2018-10-31 21:00,1,2721.75,2722,2717.25,2718,6237
ESZ18,2018-10-31 21:30,1,2718.25,2720,2716.75,2718.5,10697
ESZ18,2018-10-31 22:00,1,2718.75,2719.5,2717.5,2719,1730
ESZ18,2018-10-31 22:30,1,2719,2721.5,2717.5,2720.5,3103
ESZ18,2018-10-31 23:00,1,2720.75,2721.25,2716.5,2717,2264
ESZ18,2018-10-31 23:30,1,2717,2718.25,2716.25,2717.5,2356
ESZ18,2018-11-01 00:00,1,2717.5,2718.5,2716.25,2717.5,2327
ESZ18,2018-11-01 00:30,1,2717.5,2718,2714.75,2716.5,3245
ESZ18,2018-11-01 01:00,1,2716.5,2716.5,2708,2709.75,6331
ESZ18,2018-11-01 01:30,1,2709.75,2712.75,2709.5,2710.25,4628
ESZ18,2018-11-01 02:00,1,2710.5,2713.75,2708.75,2713.5,5943
ESZ18,2018-11-01 02:30,1,2713.5,2714.25,2707.25,2711,8470
ESZ18,2018-11-01 03:00,1,2711,2718,2709.5,2717.75,19282
ESZ18,2018-11-01 03:30,1,2717.75,2720.5,2715.5,2718.75,12645
ESZ18,2018-11-01 04:00,1,2718.75,2721.25,2717.25,2719.25,9852
ESZ18,2018-11-01 04:30,1,2719.25,2723.25,2716.75,2723,10837
ESZ18,2018-11-01 05:00,1,2723,2723.75,2721,2722.25,9154
ESZ18,2018-11-01 05:30,1,2722.25,2727.25,2722,2724.5,12669
ESZ18,2018-11-01 06:00,1,2724.5,2726.25,2722.75,2725.5,8711
ESZ18,2018-11-01 06:30,1,2725.5,2726.75,2722.25,2722.75,9482
ESZ18,2018-11-01 07:00,1,2722.75,2724.75,2718.5,2721,13905
ESZ18,2018-11-01 07:30,1,2720.75,2721.5,2715.25,2716.75,25642
ESZ18,2018-11-01 08:00,1,2716.5,2721,2715,2720.5,21757
ESZ18,2018-11-01 08:30,1,2720.5,2726,2712,2717,205319
ESZ18,2018-11-01 09:00,1,2717,2725.5,2707.75,2722.5,215207
ESZ18,2018-11-01 09:30,1,2722.5,2732.25,2721.25,2730.25,137968
ESZ18,2018-11-01 10:00,1,2730.25,2734.5,2724.5,2733,124499
ESZ18,2018-11-01 10:30,1,2732.75,2734.75,2728,2729.25,95377
ESZ18,2018-11-01 11:00,1,2729.25,2733.25,2725.5,2728.25,76474
ESZ18,2018-11-01 11:30,1,2728.5,2734.75,2727,2734.5,63721
ESZ18,2018-11-01 12:00,1,2734.25,2736.25,2729,2735.75,59008
ESZ18,2018-11-01 12:30,1,2736,2736.5,2730.5,2732.25,59826
ESZ18,2018-11-01 13:00,1,2732.25,2735.5,2728.25,2733.75,53864
ESZ18,2018-11-01 13:30,1,2733.75,2736.25,2729.75,2735.25,51734
ESZ18,2018-11-01 14:00,1,2735.5,2737.25,2731.5,2736.5,63616
ESZ18,2018-11-01 14:30,1,2736.5,2741.25,2733.25,2738.5,189035
ESZ18,2018-11-01 15:00,1,2738.5,2739,2735.5,2738,62542
ESZ18,2018-11-01 15:30,1,2738,2738.25,2725.75,2734,32745
ESZ18,2018-11-01 17:00,2,2724,2729.25,2722.75,2727,12037
ESZ18,2018-11-01 17:30,2,2726.75,2729.25,2726.5,2729,1785
ESZ18,2018-11-01 18:00,2,2729,2731.75,2728.25,2730,5815
ESZ18,2018-11-01 18:30,2,2730,2733,2729.75,2733,4838
ESZ18,2018-11-01 19:00,2,2732.75,2740.5,2732.25,2738.5,11137
ESZ18,2018-11-01 19:30,2,2738.25,2738.25,2735.25,2736.5,5515
ESZ18,2018-11-01 20:00,2,2736.25,2736.75,2732.25,2735.5,6931
ESZ18,2018-11-01 20:30,2,2735.5,2736,2730.75,2732.25,6367
ESZ18,2018-11-01 21:00,2,2732.25,2733.75,2730,2732.75,3713
ESZ18,2018-11-01 21:30,2,2732.75,2734.75,2732.5,2733.25,2741
ESZ18,2018-11-01 22:00,2,2733,2733.25,2731.5,2732.75,1623
ESZ18,2018-11-01 22:30,2,2732.75,2733,2730.25,2730.75,2305
ESZ18,2018-11-01 23:00,2,2731,2731.25,2729.75,2730.5,1266
ESZ18,2018-11-01 23:30,2,2730.5,2749.75,2730.5,2747.75,20274
ESZ18,2018-11-02 00:00,2,2748,2756,2747,2752.25,17562
ESZ18,2018-11-02 00:30,2,2752.5,2756.5,2752,2755.5,9254
ESZ18,2018-11-02 01:00,2,2755.25,2764,2754,2761,14985
ESZ18,2018-11-02 01:30,2,2761.25,2761.75,2756.5,2758.5,9877
ESZ18,2018-11-02 02:00,2,2758.5,2763.75,2756.25,2762,13588
ESZ18,2018-11-02 02:30,2,2762,2764.25,2758.25,2762,14023
ESZ18,2018-11-02 03:00,2,2761.75,2764.25,2758.75,2762.75,22826
ESZ18,2018-11-02 03:30,2,2763,2763.25,2758,2759.25,14808
ESZ18,2018-11-02 04:00,2,2759.25,2759.25,2756.25,2757.25,9593
ESZ18,2018-11-02 04:30,2,2757.25,2760.25,2754.5,2755,16284
ESZ18,2018-11-02 05:00,2,2754.75,2759.5,2753.75,2759,10630
ESZ18,2018-11-02 05:30,2,2759,2760,2756.5,2758.75,10401
ESZ18,2018-11-02 06:00,2,2758.75,2764.75,2757.25,2764.5,19117
ESZ18,2018-11-02 06:30,2,2764.5,2766.25,2762.5,2763,19301
ESZ18,2018-11-02 07:00,2,2763.25,2764.75,2753.75,2756.75,47991
ESZ18,2018-11-02 07:30,2,2756.75,2759.75,2751,2755.75,52309
ESZ18,2018-11-02 08:00,2,2755.5,2757.25,2744.5,2751.5,60834
ESZ18,2018-11-02 08:30,2,2751.25,2756.5,2746,2748,199556
ESZ18,2018-11-02 09:00,2,2748,2749,2734.25,2734.5,178760
ESZ18,2018-11-02 09:30,2,2734.25,2736.25,2721.75,2732.5,181816
ESZ18,2018-11-02 10:00,2,2732.5,2733.25,2717.5,2722.25,164768
ESZ18,2018-11-02 10:30,2,2722.5,2726.25,2715.25,2723.25,106528
ESZ18,2018-11-02 11:00,2,2723,2724.75,2715.75,2720.25,87019
ESZ18,2018-11-02 11:30,2,2720.25,2721.5,2701.25,2705.75,140283
ESZ18,2018-11-02 12:00,2,2705.75,2714.5,2699.5,2712,107120
ESZ18,2018-11-02 12:30,2,2712,2717.5,2708.5,2712.75,70316
ESZ18,2018-11-02 13:00,2,2713,2728,2704,2725.5,99339
ESZ18,2018-11-02 13:30,2,2725.75,2725.75,2715,2719.25,138632
ESZ18,2018-11-02 14:00,2,2719.25,2725,2711.75,2721,100008
ESZ18,2018-11-02 14:30,2,2720.75,2724.75,2715.75,2721.75,181644
ESZ18,2018-11-02 15:00,2,2721.75,2724.75,2721.25,2724,67700
ESZ18,2018-11-02 15:30,2,2723.5,2724,2721.75,2722.5,7806
ESZ18,2018-11-04 17:00,5,2722.5,2723,2714.5,2715.75,7989
ESZ18,2018-11-04 17:30,5,2715.75,2717.75,2715.25,2715.5,2901
ESZ18,2018-11-04 18:00,5,2715.75,2718.5,2713.5,2717,5312
ESZ18,2018-11-04 18:30,5,2717,2719.25,2716,2717,3234
ESZ18,2018-11-04 19:00,5,2717,2719.5,2716.25,2717,3563
ESZ18,2018-11-04 19:30,5,2717,2718.25,2712.75,2714.25,8376
ESZ18,2018-11-04 20:00,5,2714.25,2719.25,2713.75,2717,6513
ESZ18,2018-11-04 20:30,5,2717,2717.75,2714.25,2716.25,3959
ESZ18,2018-11-04 21:00,5,2716.25,2716.75,2715.25,2715.75,1695
ESZ18,2018-11-04 21:30,5,2716,2717.5,2715.25,2716.5,1696
ESZ18,2018-11-04 22:00,5,2716.5,2716.75,2715.5,2715.75,1066
ESZ18,2018-11-04 22:30,5,2715.75,2716.5,2715.5,2715.5,820
ESZ18,2018-11-04 23:00,5,2715.75,2718,2714.5,2717.75,3422
ESZ18,2018-11-04 23:30,5,2717.75,2718,2716.5,2716.75,1410
ESZ18,2018-11-05 00:00,5,2717,2719.5,2716.25,2719,1505
ESZ18,2018-11-05 00:30,5,2719,2719.75,2718,2718.5,1974
ESZ18,2018-11-05 01:00,5,2718.5,2719,2717.5,2717.5,4471
ESZ18,2018-11-05 01:30,5,2717.5,2718,2716.75,2717,3175
ESZ18,2018-11-05 02:00,5,2716.75,2719.25,2715.75,2718.75,9674
ESZ18,2018-11-05 02:30,5,2718.75,2719.25,2715,2716,6528
ESZ18,2018-11-05 03:00,5,2716,2717.5,2714,2716.5,6973
ESZ18,2018-11-05 03:30,5,2716.75,2721.25,2716.25,2720.75,7517
ESZ18,2018-11-05 04:00,5,2721,2723,2719.25,2720.25,10410
ESZ18,2018-11-05 04:30,5,2720.25,2723,2719,2722.5,6738
ESZ18,2018-11-05 05:00,5,2722.5,2726,2722.25,2725,8351
ESZ18,2018-11-05 05:30,5,2725,2727.75,2723.5,2727.25,9762
ESZ18,2018-11-05 06:00,5,2727.25,2729.5,2726,2726.25,12151
ESZ18,2018-11-05 06:30,5,2726.25,2727,2722.25,2725.75,12897
ESZ18,2018-11-05 07:00,5,2725.5,2725.75,2721.5,2722.5,12402
ESZ18,2018-11-05 07:30,5,2722.5,2726.75,2720.5,2725.5,10696
ESZ18,2018-11-05 08:00,5,2725.5,2728.25,2724.25,2727.5,12908
ESZ18,2018-11-05 08:30,5,2727.75,2733.25,2724.25,2725.25,143474
ESZ18,2018-11-05 09:00,5,2725.25,2726,2717,2721.5,126121
ESZ18,2018-11-05 09:30,5,2721.5,2733.25,2721.25,2732.25,102948
ESZ18,2018-11-05 10:00,5,2732,2734.25,2727,2727.25,68311
ESZ18,2018-11-05 10:30,5,2727.25,2732.25,2724.25,2731.25,54689
ESZ18,2018-11-05 11:00,5,2731,2732.5,2726.5,2729,45507
ESZ18,2018-11-05 11:30,5,2728.75,2729.75,2724.25,2726.5,38431
ESZ18,2018-11-05 12:00,5,2726.5,2729.5,2725,2728.25,41243
ESZ18,2018-11-05 12:30,5,2728.5,2733.75,2727.5,2732.25,31946
ESZ18,2018-11-05 13:00,5,2732.25,2740.5,2730,2740,83877
ESZ18,2018-11-05 13:30,5,2740,2743.75,2737.25,2741,62284
ESZ18,2018-11-05 14:00,5,2741.25,2743.25,2732.25,2736.5,86831
ESZ18,2018-11-05 14:30,5,2736.5,2740.25,2733.75,2738,131585
ESZ18,2018-11-05 15:00,5,2737.75,2741.75,2737.5,2739,49020
ESZ18,2018-11-05 15:30,5,2739,2740.5,2738,2740,6718
ESZ18,2018-11-05 17:00,6,2739,2741.75,2737.5,2740.25,3135
ESZ18,2018-11-05 17:30,6,2740,2741.75,2739.5,2740.5,1804
ESZ18,2018-11-05 18:00,6,2740.5,2742.75,2739,2742.5,4712
ESZ18,2018-11-05 18:30,6,2742.25,2745.75,2742.25,2744,6013
ESZ18,2018-11-05 19:00,6,2744.25,2745.25,2742.25,2742.75,3205
ESZ18,2018-11-05 19:30,6,2742.5,2742.75,2739,2739.25,4893
ESZ18,2018-11-05 20:00,6,2739.5,2742.25,2739,2739.75,3317
ESZ18,2018-11-05 20:30,6,2739.75,2741,2738.25,2740.75,4366
ESZ18,2018-11-05 21:00,6,2740.5,2740.75,2738,2738,2324
ESZ18,2018-11-05 21:30,6,2738,2740.25,2738,2739.25,2898
ESZ18,2018-11-05 22:00,6,2739.25,2741.5,2738.5,2740.5,2129
ESZ18,2018-11-05 22:30,6,2740.5,2742.5,2740.25,2741,1710
ESZ18,2018-11-05 23:00,6,2741.25,2742,2740.25,2740.75,1447
ESZ18,2018-11-05 23:30,6,2741,2743,2740.75,2742.25,2275
ESZ18,2018-11-06 00:00,6,2742.25,2744,2742.25,2743,2171
ESZ18,2018-11-06 00:30,6,2743,2744,2742.5,2743,1666
ESZ18,2018-11-06 01:00,6,2743,2746.5,2742.75,2744.5,5722
ESZ18,2018-11-06 01:30,6,2744.5,2744.75,2740.5,2741.75,4628
ESZ18,2018-11-06 02:00,6,2741.5,2741.75,2735.25,2735.5,11271
ESZ18,2018-11-06 02:30,6,2735.75,2736.25,2733.25,2735.5,8539
ESZ18,2018-11-06 03:00,6,2735.5,2738.5,2735,2736.75,6740
ESZ18,2018-11-06 03:30,6,2737,2737,2731,2731.75,7269
ESZ18,2018-11-06 04:00,6,2731.75,2736,2729.75,2732.25,8942
ESZ18,2018-11-06 04:30,6,2732.5,2734.75,2730,2730.5,5768
ESZ18,2018-11-06 05:00,6,2730.75,2736,2730.75,2734.75,6104
ESZ18,2018-11-06 05:30,6,2734.5,2736,2733.25,2733.75,4258
ESZ18,2018-11-06 06:00,6,2733.75,2735,2731.25,2734.5,10464
ESZ18,2018-11-06 06:30,6,2734.5,2736,2733,2734.75,6938
ESZ18,2018-11-06 07:00,6,2734.75,2735,2732,2732.25,6896
ESZ18,2018-11-06 07:30,6,2732.25,2734.75,2731.75,2733.25,10438
ESZ18,2018-11-06 08:00,6,2733.25,2737,2733.25,2736.75,14640
ESZ18,2018-11-06 08:30,6,2736.75,2751.75,2735.75,2749.25,165177
ESZ18,2018-11-06 09:00,6,2749.25,2750,2745,2746,96911
ESZ18,2018-11-06 09:30,6,2746,2749,2742,2747.5,90439
ESZ18,2018-11-06 10:00,6,2747.25,2751.25,2743.5,2745.75,82300
ESZ18,2018-11-06 10:30,6,2745.75,2748.75,2742.5,2747.5,59914
ESZ18,2018-11-06 11:00,6,2747.5,2750.5,2746,2748.75,47983
ESZ18,2018-11-06 11:30,6,2748.75,2753.25,2748.25,2750.5,46028
ESZ18,2018-11-06 12:00,6,2750.5,2752.5,2749.25,2749.25,39723
ESZ18,2018-11-06 12:30,6,2749.5,2751.5,2748.5,2750.25,34637
ESZ18,2018-11-06 13:00,6,2750.5,2750.75,2738,2739.75,58150
ESZ18,2018-11-06 13:30,6,2739.75,2745.25,2737.75,2742.75,61953
ESZ18,2018-11-06 14:00,6,2743,2749.5,2740.75,2747,54835
ESZ18,2018-11-06 14:30,6,2747,2756.5,2743.5,2754.25,149641
ESZ18,2018-11-06 15:00,6,2754.5,2761,2753.5,2759.25,62754
ESZ18,2018-11-06 15:30,6,2758.5,2759.5,2757.75,2758,7162
ESZ18,2018-11-06 17:00,7,2755.25,2755.75,2753.5,2754.5,2789
ESZ18,2018-11-06 17:30,7,2754.5,2754.75,2750.5,2753,5280
ESZ18,2018-11-06 18:00,7,2753,2756.5,2751,2755.5,6430
ESZ18,2018-11-06 18:30,7,2755.75,2758.5,2744.75,2752.75,24474
ESZ18,2018-11-06 19:00,7,2752.75,2770.25,2750.75,2765.75,45756
ESZ18,2018-11-06 19:30,7,2766,2770,2761.25,2766,27186
ESZ18,2018-11-06 20:00,7,2766,2774.5,2765.25,2770.25,19814
ESZ18,2018-11-06 20:30,7,2770.5,2772.75,2760.25,2763.25,27942
ESZ18,2018-11-06 21:00,7,2763,2767,2757,2762,21441
ESZ18,2018-11-06 21:30,7,2761.75,2767,2758,2765.25,15565
ESZ18,2018-11-06 22:00,7,2765.5,2765.75,2761.5,2763,6018
ESZ18,2018-11-06 22:30,7,2762.75,2767,2762.75,2765,3201
ESZ18,2018-11-06 23:00,7,2765.25,2771,2764.75,2765.5,8013
ESZ18,2018-11-06 23:30,7,2765.5,2766.25,2759,2761.25,9305
ESZ18,2018-11-07 00:00,7,2761.25,2763.5,2759.5,2760.5,3840
ESZ18,2018-11-07 00:30,7,2760.75,2765.5,2760.75,2762.25,4322
ESZ18,2018-11-07 01:00,7,2762.25,2764.75,2758.5,2760,9940
ESZ18,2018-11-07 01:30,7,2760.25,2764,2760.25,2761.5,5452
ESZ18,2018-11-07 02:00,7,2761.5,2776.75,2761.5,2772.25,27307
ESZ18,2018-11-07 02:30,7,2772.25,2780.5,2772.25,2778,24613
ESZ18,2018-11-07 03:00,7,2778.25,2782.25,2777.75,2780.25,15656
ESZ18,2018-11-07 03:30,7,2780.25,2786.5,2780,2785.75,17514
ESZ18,2018-11-07 04:00,7,2785.75,2787,2782.5,2782.5,12462
ESZ18,2018-11-07 04:30,7,2782.75,2785.75,2782.5,2783.75,8612
ESZ18,2018-11-07 05:00,7,2783.75,2784.5,2780.75,2783.75,8438
ESZ18,2018-11-07 05:30,7,2783.5,2783.75,2778.75,2780.25,9768
ESZ18,2018-11-07 06:00,7,2780.25,2784.5,2780,2783,10251
ESZ18,2018-11-07 06:30,7,2782.75,2783.75,2775.75,2776,16395
ESZ18,2018-11-07 07:00,7,2776,2779.25,2774,2778.75,18503
ESZ18,2018-11-07 07:30,7,2778.5,2780.75,2775.75,2776.25,17638
ESZ18,2018-11-07 08:00,7,2776,2779.75,2773.5,2779,34868
ESZ18,2018-11-07 08:30,7,2779.25,2787.75,2777.25,2777.75,203575
ESZ18,2018-11-07 09:00,7,2777.5,2784,2774.25,2783,121654
ESZ18,2018-11-07 09:30,7,2783.25,2792.75,2783,2789.25,124122
ESZ18,2018-11-07 10:00,7,2789.25,2793.25,2787,2788.5,80629
ESZ18,2018-11-07 10:30,7,2788.5,2798,2788.5,2797.5,100126
ESZ18,2018-11-07 11:00,7,2797.5,2798.75,2795,2795,58972
ESZ18,2018-11-07 11:30,7,2795.25,2800,2794.5,2799,47805
ESZ18,2018-11-07 12:00,7,2799,2801.25,2797.75,2800.25,49302
ESZ18,2018-11-07 12:30,7,2800.25,2801,2793.75,2796.25,44440
ESZ18,2018-11-07 13:00,7,2796.25,2804.25,2795.75,2803.75,65188
ESZ18,2018-11-07 13:30,7,2803.5,2807.75,2802,2804.75,92399
ESZ18,2018-11-07 14:00,7,2804.75,2810.75,2803.75,2810.25,80097
ESZ18,2018-11-07 14:30,7,2810,2815,2807.5,2813,195748
ESZ18,2018-11-07 15:00,7,2813.25,2817.5,2812.5,2816.75,80785
ESZ18,2018-11-07 15:30,7,2816.25,2817.75,2815.75,2816.5,9420
ESZ18,2018-11-07 17:00,8,2815.75,2817.75,2815.25,2816.75,5935
ESZ18,2018-11-07 17:30,8,2816.5,2816.75,2813.75,2814.25,3978
ESZ18,2018-11-07 18:00,8,2814.25,2817,2813.75,2815.5,4550
ESZ18,2018-11-07 18:30,8,2815.25,2816.25,2814.25,2815.75,3345
ESZ18,2018-11-07 19:00,8,2815.75,2818,2814.5,2817.25,4893
ESZ18,2018-11-07 19:30,8,2817.25,2817.25,2811.25,2811.25,7215
ESZ18,2018-11-07 20:00,8,2811.5,2813.25,2809.25,2813,5669
ESZ18,2018-11-07 20:30,8,2813,2814.75,2812.5,2813.75,3488
ESZ18,2018-11-07 21:00,8,2813.5,2815.75,2813.5,2815,2619
ESZ18,2018-11-07 21:30,8,2815.25,2816,2814.5,2814.75,2439
ESZ18,2018-11-07 22:00,8,2814.75,2816.25,2814.25,2815.25,2265
ESZ18,2018-11-07 22:30,8,2815.25,2815.5,2814.5,2815.25,1436
ESZ18,2018-11-07 23:00,8,2815.5,2815.5,2812,2812,3265
ESZ18,2018-11-07 23:30,8,2812,2813.5,2811.5,2812.75,3168
ESZ18,2018-11-08 00:00,8,2812.75,2813.5,2810.5,2810.5,3293
ESZ18,2018-11-08 00:30,8,2810.75,2812,2810.25,2811.25,2477
ESZ18,2018-11-08 01:00,8,2811.25,2812,2810.5,2811.5,6058
ESZ18,2018-11-08 01:30,8,2811.75,2815,2811,2815,6216
ESZ18,2018-11-08 02:00,8,2815,2816.5,2814.25,2814.5,17074
ESZ18,2018-11-08 02:30,8,2814.75,2815,2812,2813,8904
ESZ18,2018-11-08 03:00,8,2813.25,2814,2811.25,2811.25,7979
ESZ18,2018-11-08 03:30,8,2811.25,2812,2805.5,2805.75,11444
ESZ18,2018-11-08 04:00,8,2805.75,2806.25,2803.25,2804.25,14299
ESZ18,2018-11-08 04:30,8,2804.25,2805.25,2802,2802.5,12181
ESZ18,2018-11-08 05:00,8,2802.5,2806.25,2802.25,2804.25,7411
ESZ18,2018-11-08 05:30,8,2804.5,2805,2801.5,2804.75,10397
ESZ18,2018-11-08 06:00,8,2804.75,2807.75,2804.75,2805.25,8833
ESZ18,2018-11-08 06:30,8,2805.5,2808.25,2805,2807.25,9214
ESZ18,2018-11-08 07:00,8,2807.5,2809,2805.25,2806.5,12076
ESZ18,2018-11-08 07:30,8,2806.5,2807.75,2804.25,2806.75,18020
ESZ18,2018-11-08 08:00,8,2806.75,2806.75,2803.75,2804.75,22124
ESZ18,2018-11-08 08:30,8,2804.5,2813.25,2804,2812.25,144346
ESZ18,2018-11-08 09:00,8,2812.25,2813.25,2804.5,2806,97748
ESZ18,2018-11-08 09:30,8,2806,2811.25,2805.25,2810.5,77042
ESZ18,2018-11-08 10:00,8,2810.5,2812.75,2807.25,2810,48598
ESZ18,2018-11-08 10:30,8,2810,2814.5,2809.75,2812.5,45340
ESZ18,2018-11-08 11:00,8,2812.75,2815.25,2811.25,2812,33879
ESZ18,2018-11-08 11:30,8,2811.75,2814,2809.25,2809.25,38889
ESZ18,2018-11-08 12:00,8,2809.5,2810.75,2804.75,2804.75,38689
ESZ18,2018-11-08 12:30,8,2804.75,2808.5,2804,2808.5,32252
ESZ18,2018-11-08 13:00,8,2808.25,2812.25,2801,2802.75,94908
ESZ18,2018-11-08 13:30,8,2802.75,2803.75,2795,2801.25,103055
ESZ18,2018-11-08 14:00,8,2801.5,2805.5,2797.5,2800,87824
ESZ18,2018-11-08 14:30,8,2800,2807.5,2796.5,2807.5,134494
ESZ18,2018-11-08 15:00,8,2807.25,2810.75,2807,2809.25,63542
ESZ18,2018-11-08 15:30,8,2808.75,2809.25,2805.25,2805.5,8608
ESZ18,2018-11-08 17:00,9,2804,2805.75,2802.5,2803,4619
ESZ18,2018-11-08 17:30,9,2803,2806.25,2802.75,2806,2507
ESZ18,2018-11-08 18:00,9,2806,2808.75,2805.75,2808,4198
ESZ18,2018-11-08 18:30,9,2808,2809.75,2806.75,2806.75,3874
ESZ18,2018-11-08 19:00,9,2807,2807,2803,2806,5373
ESZ18,2018-11-08 19:30,9,2806,2808,2803.5,2804.25,6751
ESZ18,2018-11-08 20:00,9,2804.25,2805.5,2802.25,2803.5,4488
ESZ18,2018-11-08 20:30,9,2803.5,2803.5,2799.75,2802.25,4670
ESZ18,2018-11-08 21:00,9,2802.25,2804.75,2802.25,2803,3494
ESZ18,2018-11-08 21:30,9,2803,2804.5,2800.5,2804.25,4052
ESZ18,2018-11-08 22:00,9,2804.25,2807,2804,2806.75,3377
ESZ18,2018-11-08 22:30,9,2807,2811.25,2807,2808.75,6074
ESZ18,2018-11-08 23:00,9,2808.75,2809.75,2807.75,2809.5,2100
ESZ18,2018-11-08 23:30,9,2809.5,2809.5,2805.25,2805.5,2463
ESZ18,2018-11-09 00:00,9,2805.5,2806.75,2805,2806,2075
ESZ18,2018-11-09 00:30,9,2806,2806.5,2804.75,2805,937
ESZ18,2018-11-09 01:00,9,2805.25,2805.25,2800.75,2801.5,5386
ESZ18,2018-11-09 01:30,9,2801.5,2801.5,2797.75,2799.25,6727
ESZ18,2018-11-09 02:00,9,2799.25,2799.75,2794.25,2795,13013
ESZ18,2018-11-09 02:30,9,2795,2798,2793.25,2795.5,12240
ESZ18,2018-11-09 03:00,9,2795.5,2799.25,2795.25,2797,8210
ESZ18,2018-11-09 03:30,9,2797,2798.25,2793.5,2797.5,6916
ESZ18,2018-11-09 04:00,9,2797.75,2798.5,2795,2796.25,5420
ESZ18,2018-11-09 04:30,9,2796,2796.25,2791.25,2792,9440
ESZ18,2018-11-09 05:00,9,2792,2794.75,2791.5,2793.5,10600
ESZ18,2018-11-09 05:30,9,2793.5,2794,2789.5,2793,12848
ESZ18,2018-11-09 06:00,9,2792.75,2794.75,2790.75,2790.75,8618
ESZ18,2018-11-09 06:30,9,2790.75,2795.75,2790.75,2795.25,9109
ESZ18,2018-11-09 07:00,9,2795.25,2797.5,2793.75,2796.25,9152
ESZ18,2018-11-09 07:30,9,2796.25,2796.75,2791.75,2794.75,19433
ESZ18,2018-11-09 08:00,9,2794.5,2796.25,2792.25,2793,20732
ESZ18,2018-11-09 08:30,9,2793,2795.25,2784,2787,175320
ESZ18,2018-11-09 09:00,9,2787,2789.5,2778.25,2786.5,138163
ESZ18,2018-11-09 09:30,9,2786.5,2788.75,2780.25,2782.5,87224
ESZ18,2018-11-09 10:00,9,2782.5,2786,2777.25,2783.5,104149
ESZ18,2018-11-09 10:30,9,2783.25,2786,2772.5,2774.25,103644
ESZ18,2018-11-09 11:00,9,2774.25,2778.75,2771,2774.5,81291
ESZ18,2018-11-09 11:30,9,2774.5,2780.5,2773.25,2775.75,54162
ESZ18,2018-11-09 12:00,9,2775.75,2777.5,2771.75,2774.25,46844
ESZ18,2018-11-09 12:30,9,2774.25,2774.25,2768,2770.25,53585
ESZ18,2018-11-09 13:00,9,2770.25,2774,2764.5,2765.75,72597
ESZ18,2018-11-09 13:30,9,2765.75,2782.75,2765.75,2778.5,113428
ESZ18,2018-11-09 14:00,9,2778.75,2788.5,2776.75,2785.5,106857
ESZ18,2018-11-09 14:30,9,2785.5,2791.25,2780.75,2781.25,209013
ESZ18,2018-11-09 15:00,9,2781.25,2782.5,2776.5,2779,73944
ESZ18,2018-11-09 15:30,9,2778.5,2780,2777.5,2778.75,9223
ESZ18,2018-11-11 17:00,12,2778.75,2779.5,2773.75,2778,8123
ESZ18,2018-11-11 17:30,12,2778,2779.5,2776.25,2778.5,2709
ESZ18,2018-11-11 18:00,12,2778.25,2780.75,2778,2780,3868
ESZ18,2018-11-11 18:30,12,2780,2783,2779.75,2782.25,4547
ESZ18,2018-11-11 19:00,12,2782.5,2786.25,2782.5,2786,5484
ESZ18,2018-11-11 19:30,12,2786,2789.75,2785,2788.25,8491
ESZ18,2018-11-11 20:00,12,2788,2789.75,2787,2789.25,4645
ESZ18,2018-11-11 20:30,12,2789.5,2790.75,2787.5,2790.25,3569
ESZ18,2018-11-11 21:00,12,2790.5,2790.5,2788,2789.75,2784
ESZ18,2018-11-11 21:30,12,2789.5,2795.25,2789.25,2792.25,7453
ESZ18,2018-11-11 22:00,12,2792.25,2793.25,2791.5,2791.75,2054
ESZ18,2018-11-11 22:30,12,2791.75,2793,2790.75,2791,2224
ESZ18,2018-11-11 23:00,12,2791.25,2791.75,2789,2791,2561
ESZ18,2018-11-11 23:30,12,2790.75,2792.25,2789.75,2792,1667
ESZ18,2018-11-12 00:00,12,2792,2792.25,2790.5,2791.5,1526
ESZ18,2018-11-12 00:30,12,2791.75,2792,2788.25,2788.75,2505
ESZ18,2018-11-12 01:00,12,2788.75,2788.75,2787,2787.25,3983
ESZ18,2018-11-12 01:30,12,2787.25,2790,2786,2788.25,5513
ESZ18,2018-11-12 02:00,12,2788,2788.25,2782,2782.5,11970
ESZ18,2018-11-12 02:30,12,2782.5,2782.5,2778,2778.75,13152
ESZ18,2018-11-12 03:00,12,2778.75,2782.75,2778.75,2781.25,12751
ESZ18,2018-11-12 03:30,12,2781.25,2782.25,2777.5,2780,8016
ESZ18,2018-11-12 04:00,12,2780,2780.5,2776.25,2779.5,7744
ESZ18,2018-11-12 04:30,12,2779.5,2782.75,2778,2780.25,8332
ESZ18,2018-11-12 05:00,12,2780.25,2780.75,2776,2776.5,8889
ESZ18,2018-11-12 05:30,12,2776.5,2777.5,2775.75,2776.75,5914
ESZ18,2018-11-12 06:00,12,2776.75,2779,2776.25,2778,5891
ESZ18,2018-11-12 06:30,12,2777.75,2780,2774.25,2775.5,8699
ESZ18,2018-11-12 07:00,12,2775.75,2776.25,2768.5,2770.75,22590
ESZ18,2018-11-12 07:30,12,2770.75,2774.75,2770.75,2774,13268
ESZ18,2018-11-12 08:00,12,2774,2776.5,2772,2774.25,19176
ESZ18,2018-11-12 08:30,12,2774.25,2777.5,2758.25,2759,186375
ESZ18,2018-11-12 09:00,12,2758.75,2762.25,2753.75,2760.5,130148
ESZ18,2018-11-12 09:30,12,2760.5,2760.75,2746.75,2747.5,127849
ESZ18,2018-11-12 10:00,12,2747.75,2748.5,2735.75,2735.75,144843
ESZ18,2018-11-12 10:30,12,2735.75,2744.25,2733.5,2743.25,134708
ESZ18,2018-11-12 11:00,12,2743.25,2749,2742.25,2744.75,83376
ESZ18,2018-11-12 11:30,12,2744.5,2746.25,2739.25,2739.5,52090
ESZ18,2018-11-12 12:00,12,2739.25,2741.75,2734,2739.5,64037
ESZ18,2018-11-12 12:30,12,2739.25,2746.25,2732.5,2742,77936
ESZ18,2018-11-12 13:00,12,2742,2752,2740.5,2744,81003
ESZ18,2018-11-12 13:30,12,2743.75,2750.75,2738.75,2739.25,100609
ESZ18,2018-11-12 14:00,12,2739,2744.25,2731.5,2740,118358
ESZ18,2018-11-12 14:30,12,2740,2740.25,2722.25,2727.75,250240
ESZ18,2018-11-12 15:00,12,2727.75,2733.25,2726.75,2728.75,80187
ESZ18,2018-11-12 15:30,12,2728.5,2732.5,2726.75,2730.5,10061
ESZ18,2018-11-12 17:00,13,2732,2735.5,2730.75,2734.75,6673
ESZ18,2018-11-12 17:30,13,2734.75,2735.5,2728,2729,4492
ESZ18,2018-11-12 18:00,13,2729,2731.5,2723.25,2725.25,18240
ESZ18,2018-11-12 18:30,13,2725.5,2726.25,2720.5,2722.75,15350
ESZ18,2018-11-12 19:00,13,2722.75,2727.25,2719,2727,11018
ESZ18,2018-11-12 19:30,13,2727,2727.75,2723.75,2726.75,5667
ESZ18,2018-11-12 20:00,13,2726.75,2731,2725.5,2726.5,9328
ESZ18,2018-11-12 20:30,13,2726.5,2729,2725.25,2726.5,4085
ESZ18,2018-11-12 21:00,13,2726.75,2734.5,2725.25,2734,6211
ESZ18,2018-11-12 21:30,13,2733.75,2740.75,2732.25,2740,15736
ESZ18,2018-11-12 22:00,13,2740,2744.25,2739.75,2743.25,8952
ESZ18,2018-11-12 22:30,13,2743.5,2743.5,2738.5,2740.25,5043
ESZ18,2018-11-12 23:00,13,2740.25,2745.25,2738.25,2743.75,9518
ESZ18,2018-11-12 23:30,13,2744,2744.25,2736.5,2742.5,8839
ESZ18,2018-11-13 00:00,13,2742.25,2743,2738,2739.25,2571
ESZ18,2018-11-13 00:30,13,2739,2739.75,2733.5,2734.75,4911
ESZ18,2018-11-13 01:00,13,2735,2739.5,2733.75,2736.25,8795
ESZ18,2018-11-13 01:30,13,2736.25,2743,2735.25,2740.75,10582
ESZ18,2018-11-13 02:00,13,2740.75,2747.75,2740.75,2746.75,17657
ESZ18,2018-11-13 02:30,13,2746.75,2750.25,2741,2742,15251
ESZ18,2018-11-13 03:00,13,2742,2743.5,2739,2741,10497
ESZ18,2018-11-13 03:30,13,2741,2743.75,2735.25,2735.75,11408
ESZ18,2018-11-13 04:00,13,2735.5,2737.5,2733.5,2736.25,11967
ESZ18,2018-11-13 04:30,13,2736.25,2741.75,2734.25,2741.25,9715
ESZ18,2018-11-13 05:00,13,2741.5,2745,2740.75,2744,9525
ESZ18,2018-11-13 05:30,13,2744,2745.75,2742.5,2743.5,8510
ESZ18,2018-11-13 06:00,13,2743.5,2749.25,2743.25,2745,14540
ESZ18,2018-11-13 06:30,13,2745,2748,2742,2743.25,11349
ESZ18,2018-11-13 07:00,13,2743.25,2744.5,2738.5,2740,14692
ESZ18,2018-11-13 07:30,13,2740,2740,2735.25,2738,20623
ESZ18,2018-11-13 08:00,13,2738.25,2739.75,2731.75,2733,29996
ESZ18,2018-11-13 08:30,13,2733.25,2744,2732.5,2735.25,195289
ESZ18,2018-11-13 09:00,13,2735,2740.75,2721.5,2722,166775
ESZ18,2018-11-13 09:30,13,2722,2737.75,2719.5,2736.25,178281
ESZ18,2018-11-13 10:00,13,2736.25,2755.75,2735.25,2748,170894
ESZ18,2018-11-13 10:30,13,2748,2750.25,2742.25,2744.75,82061
ESZ18,2018-11-13 11:00,13,2745,2749,2739.5,2744.5,113574
ESZ18,2018-11-13 11:30,13,2744.5,2744.75,2731.75,2733.75,83447
ESZ18,2018-11-13 12:00,13,2733.75,2738,2727.75,2731.5,82350
ESZ18,2018-11-13 12:30,13,2731.25,2740.75,2730.25,2733.25,89711
ESZ18,2018-11-13 13:00,13,2733.5,2734.75,2716.75,2724,93578
ESZ18,2018-11-13 13:30,13,2724.25,2729.25,2716,2722.75,95208
ESZ18,2018-11-13 14:00,13,2722.75,2731.25,2715.5,2721.25,148802
ESZ18,2018-11-13 14:30,13,2721.25,2729,2714.5,2722.75,156566
ESZ18,2018-11-13 15:00,13,2722.75,2728,2718.25,2727.5,50477
ESZ18,2018-11-13 15:30,13,2726.75,2731.5,2726.5,2728.75,8241
ESZ18,2018-11-13 17:00,14,2731.25,2743.75,2728.5,2739.25,11439
ESZ18,2018-11-13 17:30,14,2739.25,2740,2735.5,2735.75,4212
ESZ18,2018-11-13 18:00,14,2735.75,2740.75,2735.25,2738.75,8570
ESZ18,2018-11-13 18:30,14,2738.75,2739,2736,2737.25,4010
ESZ18,2018-11-13 19:00,14,2737.25,2738.25,2734,2737.25,3919
ESZ18,2018-11-13 19:30,14,2737.25,2737.25,2732.25,2732.75,4913
ESZ18,2018-11-13 20:00,14,2732.75,2734.5,2725,2726.75,9894
ESZ18,2018-11-13 20:30,14,2726.5,2730.25,2725,2729.75,4862
ESZ18,2018-11-13 21:00,14,2729.75,2732,2727.75,2731,4039
ESZ18,2018-11-13 21:30,14,2730.75,2732.75,2730.5,2731.25,3055
ESZ18,2018-11-13 22:00,14,2731.25,2731.5,2728,2728.75,2027
ESZ18,2018-11-13 22:30,14,2729,2730.5,2725.5,2725.75,2394
ESZ18,2018-11-13 23:00,14,2725.75,2730,2725.5,2727.25,2645
ESZ18,2018-11-13 23:30,14,2727.25,2728,2724.75,2727.75,2826
ESZ18,2018-11-14 00:00,14,2727.5,2728.5,2726.25,2727.25,1620
ESZ18,2018-11-14 00:30,14,2727.25,2728.75,2726.25,2728.5,2280
ESZ18,2018-11-14 01:00,14,2728.5,2729,2721.25,2723.25,7494
ESZ18,2018-11-14 01:30,14,2723.25,2725.25,2720.25,2723.75,7937
ESZ18,2018-11-14 02:00,14,2723.75,2724.5,2715.75,2718,18239
ESZ18,2018-11-14 02:30,14,2718,2718.25,2711,2711.25,21918
ESZ18,2018-11-14 03:00,14,2711.25,2717.25,2711,2716.75,10910
ESZ18,2018-11-14 03:30,14,2716.75,2719.75,2715.75,2718.75,8802
ESZ18,2018-11-14 04:00,14,2719,2725.25,2717,2724.75,16367
ESZ18,2018-11-14 04:30,14,2725,2729,2721.25,2728,14399
ESZ18,2018-11-14 05:00,14,2728.25,2728.25,2722.75,2724.5,8411
ESZ18,2018-11-14 05:30,14,2724.75,2728.5,2720.5,2722,10513
ESZ18,2018-11-14 06:00,14,2722,2730.5,2721.75,2728.5,14403
ESZ18,2018-11-14 06:30,14,2728.5,2732,2726.5,2727.5,11797
ESZ18,2018-11-14 07:00,14,2727.25,2733,2726.75,2731.75,16560
ESZ18,2018-11-14 07:30,14,2732,2743.5,2732,2740.5,49318
ESZ18,2018-11-14 08:00,14,2740.5,2745.75,2738.25,2744,39001
ESZ18,2018-11-14 08:30,14,2743.75,2748.25,2738.25,2742.75,183420
ESZ18,2018-11-14 09:00,14,2742.75,2743.25,2727.5,2730.75,145892
ESZ18,2018-11-14 09:30,14,2730.5,2735,2722.5,2725.25,122604
ESZ18,2018-11-14 10:00,14,2725.25,2725.75,2712.5,2715.25,129387
ESZ18,2018-11-14 10:30,14,2715.25,2716.75,2705.5,2715.75,126729
ESZ18,2018-11-14 11:00,14,2715.75,2719,2705.5,2717,108166
ESZ18,2018-11-14 11:30,14,2717.25,2717.25,2702.25,2704.25,130370
ESZ18,2018-11-14 12:00,14,2704.25,2709.75,2698.25,2704.75,137919
ESZ18,2018-11-14 12:30,14,2704.75,2706.75,2692,2696.75,98155
ESZ18,2018-11-14 13:00,14,2697,2708.25,2686.25,2699.75,160595
ESZ18,2018-11-14 13:30,14,2699.75,2717,2696.75,2715.5,134329
ESZ18,2018-11-14 14:00,14,2715.75,2723.5,2712.75,2716.25,125724
ESZ18,2018-11-14 14:30,14,2716.25,2718.25,2697.25,2703.75,184863
ESZ18,2018-11-14 15:00,14,2703.5,2705.25,2695.75,2698.75,77934
ESZ18,2018-11-14 15:30,14,2699.5,2704.5,2696.5,2702,12034
ESZ18,2018-11-14 17:00,15,2702,2708.25,2698.25,2703.75,11874
ESZ18,2018-11-14 17:30,15,2704,2706,2695.25,2697.25,7787
ESZ18,2018-11-14 18:00,15,2697.25,2699.5,2692.25,2698.75,12014
ESZ18,2018-11-14 18:30,15,2699,2704.5,2699,2703.5,6133
ESZ18,2018-11-14 19:00,15,2703.25,2704.5,2700.75,2701.75,4423
ESZ18,2018-11-14 19:30,15,2701.5,2701.75,2689,2691.25,10237
ESZ18,2018-11-14 20:00,15,2691.5,2698,2690.75,2697.5,6105
ESZ18,2018-11-14 20:30,15,2697.5,2701.5,2692.75,2693.75,5493
ESZ18,2018-11-14 21:00,15,2693.5,2695.75,2690.75,2695.5,4681
ESZ18,2018-11-14 21:30,15,2695.25,2696.5,2692.75,2694,2852
ESZ18,2018-11-14 22:00,15,2694,2694.25,2690.5,2693,3011
ESZ18,2018-11-14 22:30,15,2693.25,2694.5,2690.25,2694,2824
ESZ18,2018-11-14 23:00,15,2694,2699.25,2693,2698.75,4421
ESZ18,2018-11-14 23:30,15,2699,2701,2695.75,2700.75,4813
ESZ18,2018-11-15 00:00,15,2700.5,2704.5,2699.5,2704.5,3788
ESZ18,2018-11-15 00:30,15,2704.5,2706.75,2703.5,2704.75,3969
ESZ18,2018-11-15 01:00,15,2704.5,2709,2704.25,2708.25,7301
ESZ18,2018-11-15 01:30,15,2708.25,2712,2708.25,2711,8131
ESZ18,2018-11-15 02:00,15,2710.75,2716.75,2710,2713.75,17240
ESZ18,2018-11-15 02:30,15,2713.75,2714.75,2704.5,2706,16993
ESZ18,2018-11-15 03:00,15,2705.75,2707.25,2701.75,2702.5,13403
ESZ18,2018-11-15 03:30,15,2702.5,2703.25,2697.75,2698.75,13441
ESZ18,2018-11-15 04:00,15,2698.75,2702.5,2693.75,2701,19100
ESZ18,2018-11-15 04:30,15,2701.25,2706.5,2699,2706,12465
ESZ18,2018-11-15 05:00,15,2706,2710.25,2705,2705.75,9926
ESZ18,2018-11-15 05:30,15,2706,2708.75,2703.5,2706.75,8156
ESZ18,2018-11-15 06:00,15,2707,2709.5,2704.75,2707.75,8531
ESZ18,2018-11-15 06:30,15,2707.75,2708.75,2701.75,2702,11093
ESZ18,2018-11-15 07:00,15,2701.75,2703.5,2695.25,2699.5,19098
ESZ18,2018-11-15 07:30,15,2699.75,2701.5,2692.75,2696,32197
ESZ18,2018-11-15 08:00,15,2695.75,2698.5,2682,2689,57440
ESZ18,2018-11-15 08:30,15,2689,2698,2677.75,2687.25,283830
ESZ18,2018-11-15 09:00,15,2687.5,2693.75,2682,2683.5,146578
ESZ18,2018-11-15 09:30,15,2683.5,2689.75,2671.25,2686.5,169746
ESZ18,2018-11-15 10:00,15,2686.25,2703,2684.25,2700,166554
ESZ18,2018-11-15 10:30,15,2700,2709,2698.5,2705.5,130035
ESZ18,2018-11-15 11:00,15,2705.5,2710.75,2699.25,2706.5,94469
ESZ18,2018-11-15 11:30,15,2706.5,2710,2695.75,2698,74418
ESZ18,2018-11-15 12:00,15,2698,2719.75,2691.5,2719.5,140798
ESZ18,2018-11-15 12:30,15,2719.5,2728.75,2716.5,2726,145511
ESZ18,2018-11-15 13:00,15,2726,2733,2720.75,2731.75,92697
ESZ18,2018-11-15 13:30,15,2731.75,2736.75,2725.5,2727.75,98435
ESZ18,2018-11-15 14:00,15,2727.75,2731.75,2711.5,2718.75,196091
ESZ18,2018-11-15 14:30,15,2718.75,2732.5,2718.5,2731.75,144282
ESZ18,2018-11-15 15:00,15,2731.5,2736.25,2727.75,2735.5,68052
ESZ18,2018-11-15 15:30,15,2734.5,2736,2729.5,2734,14536
ESZ18,2018-11-15 17:00,16,2731.75,2732.25,2726.75,2728.75,5853
ESZ18,2018-11-15 17:30,16,2729,2729.25,2725.5,2726.25,2936
ESZ18,2018-11-15 18:00,16,2726.5,2730.75,2725.5,2729.25,5790
ESZ18,2018-11-15 18:30,16,2729.25,2731,2727,2729.25,4103
ESZ18,2018-11-15 19:00,16,2729,2729.75,2724,2725.5,4983
ESZ18,2018-11-15 19:30,16,2725.5,2726,2722.5,2725.75,5015
ESZ18,2018-11-15 20:00,16,2726,2726.5,2723.5,2723.75,2965
ESZ18,2018-11-15 20:30,16,2724,2726.5,2723,2724.5,2983
ESZ18,2018-11-15 21:00,16,2724.5,2729.25,2723.75,2728,3758
ESZ18,2018-11-15 21:30,16,2728.25,2730.75,2727.5,2730.25,3089
ESZ18,2018-11-15 22:00,16,2730.25,2730.5,2728.25,2729.5,1826
ESZ18,2018-11-15 22:30,16,2729.5,2731.75,2728.5,2730.25,2426
ESZ18,2018-11-15 23:00,16,2730.25,2731.5,2725.5,2726.5,3497
ESZ18,2018-11-15 23:30,16,2726.25,2728.5,2725.25,2727.5,2393
ESZ18,2018-11-16 00:00,16,2727.25,2727.5,2724.5,2725,1531
ESZ18,2018-11-16 00:30,16,2725,2728,2724.5,2727.75,1805
ESZ18,2018-11-16 01:00,16,2727.75,2727.75,2723.5,2726.25,4528
ESZ18,2018-11-16 01:30,16,2726,2728.25,2724.75,2727.5,5360
ESZ18,2018-11-16 02:00,16,2727.5,2731,2726.5,2727.25,12617
ESZ18,2018-11-16 02:30,16,2727.25,2732,2725.5,2726.25,11330
ESZ18,2018-11-16 03:00,16,2726.25,2727.75,2722.75,2724,8750
ESZ18,2018-11-16 03:30,16,2724,2727.75,2723.75,2726.25,5297
ESZ18,2018-11-16 04:00,16,2726.5,2726.75,2721.75,2722.75,7554
ESZ18,2018-11-16 04:30,16,2723,2723.5,2720.25,2721.5,7211
ESZ18,2018-11-16 05:00,16,2721.5,2721.75,2716.75,2718.25,10020
ESZ18,2018-11-16 05:30,16,2718.5,2722.25,2717.5,2721,6517
ESZ18,2018-11-16 06:00,16,2721,2722.5,2714.25,2717.25,14177
ESZ18,2018-11-16 06:30,16,2717,2719,2712.75,2717.75,16426
ESZ18,2018-11-16 07:00,16,2717.75,2719,2711.5,2712.25,17564
ESZ18,2018-11-16 07:30,16,2712.25,2721.75,2708.75,2721.75,49977
ESZ18,2018-11-16 08:00,16,2721.75,2724.5,2715.5,2718.75,65199
ESZ18,2018-11-16 08:30,16,2719,2729.25,2713.25,2728,202657
ESZ18,2018-11-16 09:00,16,2728,2733,2723.75,2730,133903
ESZ18,2018-11-16 09:30,16,2730,2740.5,2728.75,2733.5,113913
ESZ18,2018-11-16 10:00,16,2733.75,2735.5,2726.5,2728.75,79737
ESZ18,2018-11-16 10:30,16,2728.75,2731.25,2721.75,2724.75,93531
ESZ18,2018-11-16 11:00,16,2724.75,2730,2721.5,2722.75,75710
ESZ18,2018-11-16 11:30,16,2722.5,2748.75,2721.25,2740,180886
ESZ18,2018-11-16 12:00,16,2740,2741.5,2729.75,2731.75,97249
ESZ18,2018-11-16 12:30,16,2732,2732.75,2724.5,2730,70577
ESZ18,2018-11-16 13:00,16,2730,2737.25,2728,2735,68289
ESZ18,2018-11-16 13:30,16,2735.25,2740.5,2735.25,2739.5,63667
ESZ18,2018-11-16 14:00,16,2739.25,2745,2737.25,2742.25,78200
ESZ18,2018-11-16 14:30,16,2742.25,2744.25,2735.25,2738,158769
ESZ18,2018-11-16 15:00,16,2737.75,2745,2737.5,2742.5,66008
ESZ18,2018-11-16 15:30,16,2743.5,2744.75,2741,2742.25,8410
ESZ18,2018-11-18 17:00,19,2733,2733.75,2728.75,2733,10531
ESZ18,2018-11-18 17:30,19,2733,2735,2731.25,2733.5,3457
ESZ18,2018-11-18 18:00,19,2733.5,2737.5,2733,2734.75,6175
ESZ18,2018-11-18 18:30,19,2734.75,2735.5,2733,2733.5,2866
ESZ18,2018-11-18 19:00,19,2733.75,2736,2731,2735,4541
ESZ18,2018-11-18 19:30,19,2735,2736.75,2733,2735.5,4386
ESZ18,2018-11-18 20:00,19,2735.5,2735.75,2732.25,2732.5,1961
ESZ18,2018-11-18 20:30,19,2732.5,2732.75,2730.75,2732,2844
ESZ18,2018-11-18 21:00,19,2732.25,2733.5,2731.25,2732.5,1737
ESZ18,2018-11-18 21:30,19,2732.25,2735,2732.25,2734.5,2393
ESZ18,2018-11-18 22:00,19,2734.5,2734.75,2732.75,2734.25,1066
ESZ18,2018-11-18 22:30,19,2734,2734.5,2732.75,2733,815
ESZ18,2018-11-18 23:00,19,2733,2734.25,2732.5,2733.25,1256
ESZ18,2018-11-18 23:30,19,2733,2734.25,2732.75,2734.25,934
ESZ18,2018-11-19 00:00,19,2734,2735,2733.25,2735,1616
ESZ18,2018-11-19 00:30,19,2735,2736.25,2734.75,2735.5,1195
ESZ18,2018-11-19 01:00,19,2735.25,2736.25,2733,2734,3462
ESZ18,2018-11-19 01:30,19,2734,2739,2733.75,2738.5,5196
ESZ18,2018-11-19 02:00,19,2738.5,2746.75,2738.25,2746.5,20471
ESZ18,2018-11-19 02:30,19,2746.25,2748,2744.25,2744.75,9588
ESZ18,2018-11-19 03:00,19,2744.5,2745,2739.75,2743.75,10460
ESZ18,2018-11-19 03:30,19,2743.75,2744.25,2738.5,2740.5,7817
ESZ18,2018-11-19 04:00,19,2740.5,2742,2737.75,2739.75,8513
ESZ18,2018-11-19 04:30,19,2739.5,2739.75,2735.75,2738,6838
ESZ18,2018-11-19 05:00,19,2738.25,2740.5,2736.25,2736.25,5203
ESZ18,2018-11-19 05:30,19,2736.25,2737,2732,2732.75,7934
ESZ18,2018-11-19 06:00,19,2733,2734.25,2730.25,2733,7796
ESZ18,2018-11-19 06:30,19,2733,2734.25,2732,2733.25,6647
ESZ18,2018-11-19 07:00,19,2733.5,2737.75,2731.5,2737,9403
ESZ18,2018-11-19 07:30,19,2736.75,2737.25,2730.5,2731.75,14100
ESZ18,2018-11-19 08:00,19,2732,2732.5,2728.25,2731.25,24865
ESZ18,2018-11-19 08:30,19,2731.25,2734.75,2722.25,2726.25,177946
ESZ18,2018-11-19 09:00,19,2726.25,2726.75,2710.25,2714,149894
ESZ18,2018-11-19 09:30,19,2714,2719.75,2706.5,2716.75,130903
ESZ18,2018-11-19 10:00,19,2717,2719,2705.25,2707.25,100236
ESZ18,2018-11-19 10:30,19,2707.25,2707.75,2691.5,2696,155625
ESZ18,2018-11-19 11:00,19,2696,2698,2686.5,2693,132054
ESZ18,2018-11-19 11:30,19,2693,2698.5,2687.5,2696.25,89807
ESZ18,2018-11-19 12:00,19,2696.25,2697.5,2686.5,2689.5,84850
ESZ18,2018-11-19 12:30,19,2689.25,2698.5,2683.75,2688,90588
ESZ18,2018-11-19 13:00,19,2688,2690.75,2681.5,2689.25,111624
ESZ18,2018-11-19 13:30,19,2689.25,2697.75,2684.25,2695.5,117075
ESZ18,2018-11-19 14:00,19,2695.5,2703.5,2691,2697,109355
ESZ18,2018-11-19 14:30,19,2697,2698.25,2684,2692.75,189015
ESZ18,2018-11-19 15:00,19,2692.75,2697.25,2692,2696.5,82591
ESZ18,2018-11-19 15:30,19,2696.25,2697.75,2695.5,2697.25,8198
ESZ18,2018-11-19 17:00,20,2696.25,2696.75,2690,2692.25,8505
ESZ18,2018-11-19 17:30,20,2692.25,2695.5,2691.5,2692,2913
ESZ18,2018-11-19 18:00,20,2691.75,2694.25,2688.25,2693.25,9109
ESZ18,2018-11-19 18:30,20,2693,2693.25,2689,2690.5,3152
ESZ18,2018-11-19 19:00,20,2690.5,2692.25,2686.75,2692,7482
ESZ18,2018-11-19 19:30,20,2691.75,2694.25,2690.25,2691,4938
ESZ18,2018-11-19 20:00,20,2691,2692,2687,2687.75,5486
ESZ18,2018-11-19 20:30,20,2687.75,2691.75,2687.75,2689.75,3130
ESZ18,2018-11-19 21:00,20,2689.75,2690,2684,2685.75,3459
ESZ18,2018-11-19 21:30,20,2685.5,2689.25,2684.5,2687.75,3735
ESZ18,2018-11-19 22:00,20,2687.75,2689,2686.5,2688,2459
ESZ18,2018-11-19 22:30,20,2688,2688.75,2685.5,2687.25,2543
ESZ18,2018-11-19 23:00,20,2687.25,2691.25,2687,2689.75,4680
ESZ18,2018-11-19 23:30,20,2689.75,2690.75,2686.75,2690.25,3271
ESZ18,2018-11-20 00:00,20,2690,2690.75,2688.5,2689.25,3205
ESZ18,2018-11-20 00:30,20,2689.25,2690.25,2687.75,2688.5,1943
ESZ18,2018-11-20 01:00,20,2688.5,2689.5,2682.5,2685.25,5998
ESZ18,2018-11-20 01:30,20,2685.25,2688.25,2685,2685,4588
ESZ18,2018-11-20 02:00,20,2685,2687.5,2679,2687,13368
ESZ18,2018-11-20 02:30,20,2686.75,2688.5,2677.25,2677.5,14656
ESZ18,2018-11-20 03:00,20,2677.5,2679,2673.5,2677,17285
ESZ18,2018-11-20 03:30,20,2677,2681.5,2675.5,2676,8125
ESZ18,2018-11-20 04:00,20,2676,2681.25,2673.75,2679.75,14558
ESZ18,2018-11-20 04:30,20,2679.5,2680,2675.25,2676.75,9191
ESZ18,2018-11-20 05:00,20,2676.75,2679,2675,2675,9050
ESZ18,2018-11-20 05:30,20,2675,2683.5,2673,2681,19081
ESZ18,2018-11-20 06:00,20,2681,2681,2671.25,2672,20179
ESZ18,2018-11-20 06:30,20,2672,2673.75,2662,2662.75,33072
ESZ18,2018-11-20 07:00,20,2662.75,2667,2661.5,2665,24326
ESZ18,2018-11-20 07:30,20,2664.75,2665.75,2655,2656,56357
ESZ18,2018-11-20 08:00,20,2655.75,2659.5,2650.75,2654,67961
ESZ18,2018-11-20 08:30,20,2654.25,2661.5,2641,2646.75,341394
ESZ18,2018-11-20 09:00,20,2646.75,2652.25,2633.75,2650.75,258664
ESZ18,2018-11-20 09:30,20,2650.5,2668.25,2647.5,2666.75,210358
ESZ18,2018-11-20 10:00,20,2666.75,2668.5,2651.5,2652,150351
ESZ18,2018-11-20 10:30,20,2652,2667.25,2648.75,2663.25,144788
ESZ18,2018-11-20 11:00,20,2663.25,2670.75,2655,2662.5,113887
ESZ18,2018-11-20 11:30,20,2662.25,2665.25,2651.5,2652.5,78989
ESZ18,2018-11-20 12:00,20,2652.5,2655.5,2643.25,2646.5,86799
ESZ18,2018-11-20 12:30,20,2646.5,2653.75,2644,2644.25,82549
ESZ18,2018-11-20 13:00,20,2644.25,2649.5,2638,2641.75,109342
ESZ18,2018-11-20 13:30,20,2641.75,2653,2639.5,2642,90367
ESZ18,2018-11-20 14:00,20,2642.25,2651,2631.75,2647.75,143473
ESZ18,2018-11-20 14:30,20,2647.75,2651.25,2638.5,2642.5,174283
ESZ18,2018-11-20 15:00,20,2642.5,2643,2637.25,2640.5,86021
ESZ18,2018-11-20 15:30,20,2640.5,2641.5,2636.25,2637,8905
ESZ18,2018-11-20 17:00,21,2639.75,2639.75,2632.25,2635.5,8494
ESZ18,2018-11-20 17:30,21,2635.75,2636.75,2633.75,2636.5,5200
ESZ18,2018-11-20 18:00,21,2636.75,2643.75,2636.25,2643,10125
ESZ18,2018-11-20 18:30,21,2643,2644,2640.75,2642.25,4464
ESZ18,2018-11-20 19:00,21,2642.5,2645,2639.25,2644.5,7294
ESZ18,2018-11-20 19:30,21,2644.5,2648.25,2643.5,2646.75,5832
ESZ18,2018-11-20 20:00,21,2646.75,2651,2646,2647,7854
ESZ18,2018-11-20 20:30,21,2647,2648,2645.75,2647.25,3229
ESZ18,2018-11-20 21:00,21,2647.5,2650,2647.5,2649.75,4108
ESZ18,2018-11-20 21:30,21,2649.75,2651,2647.25,2649,3549
ESZ18,2018-11-20 22:00,21,2649,2650,2647.75,2648.5,2028
ESZ18,2018-11-20 22:30,21,2648.5,2651.75,2648,2651.25,2696
ESZ18,2018-11-20 23:00,21,2651.25,2651.5,2648.25,2649,2835
ESZ18,2018-11-20 23:30,21,2649.25,2651.25,2648.5,2650.25,2765
ESZ18,2018-11-21 00:00,21,2650.25,2652,2648,2650.75,2790
ESZ18,2018-11-21 00:30,21,2650.75,2654.5,2650.75,2654.5,4944
ESZ18,2018-11-21 01:00,21,2654.5,2655.5,2650.75,2652.5,7352
ESZ18,2018-11-21 01:30,21,2652.25,2657.5,2651.75,2655.75,10245
ESZ18,2018-11-21 02:00,21,2655.5,2656.75,2651,2654,13286
ESZ18,2018-11-21 02:30,21,2654.25,2659.5,2650.5,2659,13526
ESZ18,2018-11-21 03:00,21,2658.75,2659.5,2654.25,2656.25,8985
ESZ18,2018-11-21 03:30,21,2656,2656.25,2652,2654,8162
ESZ18,2018-11-21 04:00,21,2653.75,2659.5,2651.5,2653.5,14088
ESZ18,2018-11-21 04:30,21,2653.75,2655.5,2648.25,2650.75,11326
ESZ18,2018-11-21 05:00,21,2650.75,2656.5,2648.75,2655,14736
ESZ18,2018-11-21 05:30,21,2655.25,2657.75,2651,2653.75,19125
ESZ18,2018-11-21 06:00,21,2653.75,2659.25,2653.25,2658.75,15281
ESZ18,2018-11-21 06:30,21,2658.75,2666,2655.75,2664.25,31285
ESZ18,2018-11-21 07:00,21,2664,2667,2662.5,2663,16065
ESZ18,2018-11-21 07:30,21,2663,2663,2658.25,2659,21903
ESZ18,2018-11-21 08:00,21,2659.25,2661.5,2657.25,2658.25,23435
ESZ18,2018-11-21 08:30,21,2658.25,2663,2651,2660.75,193098
ESZ18,2018-11-21 09:00,21,2660.75,2666.25,2656.25,2664.75,139410
ESZ18,2018-11-21 09:30,21,2664.5,2665.75,2656.25,2661.75,91388
ESZ18,2018-11-21 10:00,21,2661.5,2671.25,2658.75,2667.75,89915
ESZ18,2018-11-21 10:30,21,2667.75,2671,2665.5,2667.75,59745
ESZ18,2018-11-21 11:00,21,2667.75,2668.75,2662.25,2664.5,48161
ESZ18,2018-11-21 11:30,21,2664.5,2668.25,2662.5,2668.25,31726
ESZ18,2018-11-21 12:00,21,2668.25,2669,2663.25,2665.25,33082
ESZ18,2018-11-21 12:30,21,2665.25,2668,2664,2665.5,31326
ESZ18,2018-11-21 13:00,21,2665.75,2666.75,2662.75,2665.5,27719
ESZ18,2018-11-21 13:30,21,2665.75,2666.75,2661.5,2662.25,42285
ESZ18,2018-11-21 14:00,21,2662.5,2667,2658.5,2658.75,59219
ESZ18,2018-11-21 14:30,21,2658.75,2659,2649.75,2650.5,153496
ESZ18,2018-11-21 15:00,21,2650.5,2651.25,2647.75,2648.25,63426
ESZ18,2018-11-21 15:30,21,2649,2650,2647.75,2649,6189
ESZ18,2018-11-21 17:00,23,2650,2654,2649.25,2652.75,2647
ESZ18,2018-11-21 17:30,23,2653,2653,2650.5,2651.5,1548
ESZ18,2018-11-21 18:00,23,2651.25,2653,2648,2653,3376
ESZ18,2018-11-21 18:30,23,2653,2656,2653,2654.25,2901
ESZ18,2018-11-21 19:00,23,2654.25,2656.25,2650.5,2652,3364
ESZ18,2018-11-21 19:30,23,2651.75,2651.75,2647.5,2648.25,3789
ESZ18,2018-11-21 20:00,23,2648.5,2650.75,2648.25,2650.25,1759
ESZ18,2018-11-21 20:30,23,2650,2650,2645.25,2648.5,2385
ESZ18,2018-11-21 21:00,23,2648.5,2648.75,2646.25,2647,1331
ESZ18,2018-11-21 21:30,23,2647.25,2649.5,2647,2649,1132
ESZ18,2018-11-21 22:00,23,2649.25,2650.5,2649.25,2649.5,928
ESZ18,2018-11-21 22:30,23,2649.5,2652.75,2649,2652.5,1560
ESZ18,2018-11-21 23:00,23,2652.5,2653.25,2651.25,2652.25,1733
ESZ18,2018-11-21 23:30,23,2652,2653.75,2650.75,2653,1391
ESZ18,2018-11-22 00:00,23,2653,2654.25,2652.5,2654,1174
ESZ18,2018-11-22 00:30,23,2653.75,2656.25,2653.25,2654.5,1520
ESZ18,2018-11-22 01:00,23,2654.5,2655.5,2651.5,2652.75,3031
ESZ18,2018-11-22 01:30,23,2652.75,2654.25,2650,2650.25,3331
ESZ18,2018-11-22 02:00,23,2650,2650.5,2647.75,2648,6767
ESZ18,2018-11-22 02:30,23,2648.25,2648.5,2641,2642,10055
ESZ18,2018-11-22 03:00,23,2642,2643,2636.25,2636.75,8906
ESZ18,2018-11-22 03:30,23,2636.5,2642,2635.5,2640.5,8135
ESZ18,2018-11-22 04:00,23,2640.5,2644.75,2640.25,2642.75,6877
ESZ18,2018-11-22 04:30,23,2642.75,2646.5,2639.5,2640,7510
ESZ18,2018-11-22 05:00,23,2640.25,2644,2639.25,2641,4336
ESZ18,2018-11-22 05:30,23,2641,2645,2641,2644.25,5472
ESZ18,2018-11-22 06:00,23,2644,2646.25,2643,2644.25,3133
ESZ18,2018-11-22 06:30,23,2644.25,2645.75,2642.75,2644.25,2959
ESZ18,2018-11-22 07:00,23,2644.25,2644.25,2641,2641.25,2795
ESZ18,2018-11-22 07:30,23,2641.25,2643.75,2641,2642.5,3164
ESZ18,2018-11-22 08:00,23,2642.75,2643.5,2640.75,2642.25,2863
ESZ18,2018-11-22 08:30,23,2642.5,2643.75,2642,2642.75,6556
ESZ18,2018-11-22 09:00,23,2643,2643.75,2635,2636,9293
ESZ18,2018-11-22 09:30,23,2635.75,2638.25,2634.25,2635.5,10681
ESZ18,2018-11-22 10:00,23,2635.5,2635.75,2627,2632.25,18932
ESZ18,2018-11-22 10:30,23,2632.5,2636.25,2629,2636,10750
ESZ18,2018-11-22 11:00,23,2636,2637,2633.25,2634.75,4658
ESZ18,2018-11-22 11:30,23,2634.75,2635,2632.25,2632.75,3660
ESZ18,2018-11-22 17:00,23,2635.5,2640.5,2634.5,2639.5,3284
ESZ18,2018-11-22 17:30,23,2639.75,2641.5,2638.25,2641,1051
ESZ18,2018-11-22 18:00,23,2641,2643.25,2640.5,2640.5,2182
ESZ18,2018-11-22 18:30,23,2640.5,2643.75,2640,2643.5,1368
ESZ18,2018-11-22 19:00,23,2643.75,2645,2642.5,2642.75,2074
ESZ18,2018-11-22 19:30,23,2642.75,2644,2641.75,2642.5,1730
ESZ18,2018-11-22 20:00,23,2642.5,2643.75,2641,2642.75,1973
ESZ18,2018-11-22 20:30,23,2642.75,2644.25,2642.25,2643.75,1795
ESZ18,2018-11-22 21:00,23,2643.75,2644,2640.25,2641,2069
ESZ18,2018-11-22 21:30,23,2641.25,2642.75,2640.75,2641.75,997
ESZ18,2018-11-22 22:00,23,2642,2642.5,2640.5,2641,632
ESZ18,2018-11-22 22:30,23,2641,2641.25,2638.75,2640,1074
ESZ18,2018-11-22 23:00,23,2640,2640.5,2636.75,2638.25,1894
ESZ18,2018-11-22 23:30,23,2638.5,2638.75,2633.5,2635.25,2807
ESZ18,2018-11-23 00:00,23,2635.25,2639,2634.75,2637.75,1505
ESZ18,2018-11-23 00:30,23,2637.75,2638.75,2637,2637.75,1049
ESZ18,2018-11-23 01:00,23,2637.75,2638.25,2634.5,2637,4729
ESZ18,2018-11-23 01:30,23,2637.25,2641.5,2636.25,2639.75,4739
ESZ18,2018-11-23 02:00,23,2639.75,2646,2638,2644.75,10062
ESZ18,2018-11-23 02:30,23,2644.75,2646.25,2640.75,2643.25,9437
ESZ18,2018-11-23 03:00,23,2643.25,2645.25,2641.75,2644.75,3739
ESZ18,2018-11-23 03:30,23,2645,2646,2643,2645.5,4405
ESZ18,2018-11-23 04:00,23,2645.5,2646,2641.25,2641.5,3870
ESZ18,2018-11-23 04:30,23,2641.5,2643.25,2635.25,2636.75,9841
ESZ18,2018-11-23 05:00,23,2637,2639.5,2636,2638.25,5435
ESZ18,2018-11-23 05:30,23,2638.5,2640.75,2635.5,2636,5484
ESZ18,2018-11-23 06:00,23,2636.25,2638.5,2634.75,2637,6742
ESZ18,2018-11-23 06:30,23,2637,2640.25,2636,2639.25,4605
ESZ18,2018-11-23 07:00,23,2639.25,2640,2634,2635,7183
ESZ18,2018-11-23 07:30,23,2635,2636,2626,2629.75,29334
ESZ18,2018-11-23 08:00,23,2629.75,2632,2627,2631,13257
ESZ18,2018-11-23 08:30,23,2631,2642.75,2630,2640.25,126573
ESZ18,2018-11-23 09:00,23,2640.25,2643.5,2633.5,2634.75,69256
ESZ18,2018-11-23 09:30,23,2634.75,2643.25,2634,2641,59694
ESZ18,2018-11-23 10:00,23,2641,2647.5,2640.25,2644,53973
ESZ18,2018-11-23 10:30,23,2644,2645,2636,2636.5,43322
ESZ18,2018-11-23 11:00,23,2636.5,2641.5,2634.25,2639.25,35808
ESZ18,2018-11-23 11:30,23,2639,2642.25,2631.5,2632.75,66621
ESZ18,2018-11-23 12:00,23,2632.75,2633.5,2628.5,2628.5,39166
ESZ18,2018-11-25 17:00,26,2633.5,2639.5,2631.5,2637,11319
ESZ18,2018-11-25 17:30,26,2637.25,2639,2637,2638,2943
ESZ18,2018-11-25 18:00,26,2638,2642.5,2636,2636.5,8371
ESZ18,2018-11-25 18:30,26,2636.5,2637.75,2635.75,2636.75,2301
ESZ18,2018-11-25 19:00,26,2636.75,2641.5,2636,2639.5,4316
ESZ18,2018-11-25 19:30,26,2639.5,2640.75,2636.75,2638.75,5263
ESZ18,2018-11-25 20:00,26,2638.75,2642,2637.25,2641,4581
ESZ18,2018-11-25 20:30,26,2641,2641.75,2639,2640.25,2906
ESZ18,2018-11-25 21:00,26,2640,2644.5,2639.75,2643,5357
ESZ18,2018-11-25 21:30,26,2643,2644,2642.5,2643,2849
ESZ18,2018-11-25 22:00,26,2643,2644,2642,2643.5,2280
ESZ18,2018-11-25 22:30,26,2643.5,2644.25,2643,2644.25,1361
ESZ18,2018-11-25 23:00,26,2644,2645.75,2643.25,2643.5,2774
ESZ18,2018-11-25 23:30,26,2643.5,2644.75,2643,2644.5,2094
ESZ18,2018-11-26 00:00,26,2644.5,2645.25,2643.5,2645.25,1294
ESZ18,2018-11-26 00:30,26,2645.25,2645.25,2643,2644,1343
ESZ18,2018-11-26 01:00,26,2644,2650.75,2644,2649.25,9604
ESZ18,2018-11-26 01:30,26,2649,2651.75,2648,2651,6176
ESZ18,2018-11-26 02:00,26,2651,2662.5,2651,2661,20498
ESZ18,2018-11-26 02:30,26,2661,2664.75,2660.75,2663,10646
ESZ18,2018-11-26 03:00,26,2662.75,2665.75,2662,2665.25,9214
ESZ18,2018-11-26 03:30,26,2665.25,2666,2663.25,2664,5533
ESZ18,2018-11-26 04:00,26,2663.75,2663.75,2659.75,2660.25,7511
ESZ18,2018-11-26 04:30,26,2660.25,2661.75,2659.5,2661,4244
ESZ18,2018-11-26 05:00,26,2661,2662.75,2658,2660.75,6983
ESZ18,2018-11-26 05:30,26,2661,2661.75,2659,2660.5,5290
ESZ18,2018-11-26 06:00,26,2660.5,2663.25,2658,2659.75,10018
ESZ18,2018-11-26 06:30,26,2660,2661.75,2658.5,2658.75,8497
ESZ18,2018-11-26 07:00,26,2658.75,2660.25,2657.75,2658.25,9507
ESZ18,2018-11-26 07:30,26,2658.25,2659.25,2655.25,2659,14852
ESZ18,2018-11-26 08:00,26,2658.75,2659.5,2656.75,2657.25,14867
ESZ18,2018-11-26 08:30,26,2657.25,2671,2655.75,2670.75,182818
ESZ18,2018-11-26 09:00,26,2670.75,2671.75,2664,2666.5,106409
ESZ18,2018-11-26 09:30,26,2666.5,2670.75,2662.25,2669.5,100270
ESZ18,2018-11-26 10:00,26,2669.5,2670.25,2664.75,2666,63369
ESZ18,2018-11-26 10:30,26,2666,2666,2658.25,2663,70702
ESZ18,2018-11-26 11:00,26,2663.25,2667.25,2658.25,2659.5,53221
ESZ18,2018-11-26 11:30,26,2659.25,2659.5,2652.5,2657.5,50130
ESZ18,2018-11-26 12:00,26,2657.5,2661.75,2654.5,2659.75,42227
ESZ18,2018-11-26 12:30,26,2659.5,2666.25,2658,2665.25,41179
ESZ18,2018-11-26 13:00,26,2665.5,2670.25,2664,2669,54145
ESZ18,2018-11-26 13:30,26,2669.25,2674,2667,2673,62285
ESZ18,2018-11-26 14:00,26,2673,2674.25,2668.25,2669.5,56417
ESZ18,2018-11-26 14:30,26,2669.5,2674.5,2669.25,2673.75,131315
ESZ18,2018-11-26 15:00,26,2673.75,2676.25,2668.25,2669,85571
ESZ18,2018-11-26 15:30,26,2666.5,2666.5,2660.5,2661,16506
ESZ18,2018-11-26 17:00,27,2661,2664,2658.5,2660.5,9080
ESZ18,2018-11-26 17:30,27,2660.75,2662.75,2660.5,2661.75,2593
ESZ18,2018-11-26 18:00,27,2661.75,2662,2658.5,2661.25,5078
ESZ18,2018-11-26 18:30,27,2661.25,2661.5,2656.5,2656.75,7301
ESZ18,2018-11-26 19:00,27,2656.75,2659,2655.25,2658,4946
ESZ18,2018-11-26 19:30,27,2658,2659.75,2656.75,2657.5,5607
ESZ18,2018-11-26 20:00,27,2657.75,2660.25,2657.25,2658.75,3041
ESZ18,2018-11-26 20:30,27,2658.75,2662.5,2658.5,2660.75,3024
ESZ18,2018-11-26 21:00,27,2661,2666.5,2660.5,2665,5072
ESZ18,2018-11-26 21:30,27,2665.25,2667.75,2664.5,2665.75,3475
ESZ18,2018-11-26 22:00,27,2666,2668,2665.5,2666.5,2466
ESZ18,2018-11-26 22:30,27,2666.5,2668.75,2666.5,2668.75,2189
ESZ18,2018-11-26 23:00,27,2668.75,2669.5,2666.75,2668.25,2783
ESZ18,2018-11-26 23:30,27,2668,2668.25,2663.5,2665.25,3377
ESZ18,2018-11-27 00:00,27,2665.25,2665.75,2663.25,2663.75,2396
ESZ18,2018-11-27 00:30,27,2663.75,2666.5,2663.5,2665.25,1828
ESZ18,2018-11-27 01:00,27,2665.25,2666,2661.25,2664,6654
ESZ18,2018-11-27 01:30,27,2664,2684.25,2663.25,2667.75,43278
ESZ18,2018-11-27 02:00,27,2667.75,2670.5,2660.25,2663.5,14510
ESZ18,2018-11-27 02:30,27,2663.5,2668.25,2661,2667,7624
ESZ18,2018-11-27 03:00,27,2666.75,2674,2665.75,2672.75,10908
ESZ18,2018-11-27 03:30,27,2672.75,2674.25,2667,2667.5,7345
ESZ18,2018-11-27 04:00,27,2667.5,2669.5,2665.5,2667,7266
ESZ18,2018-11-27 04:30,27,2667,2667.25,2663.5,2664.75,6782
ESZ18,2018-11-27 05:00,27,2664.75,2665,2659.5,2660.75,11501
ESZ18,2018-11-27 05:30,27,2660.5,2664.75,2660,2664.5,10547
ESZ18,2018-11-27 06:00,27,2664.75,2664.75,2660,2661.25,7281
ESZ18,2018-11-27 06:30,27,2661.5,2662.25,2657.25,2658,11211
ESZ18,2018-11-27 07:00,27,2658,2659.5,2655.75,2657.25,13523
ESZ18,2018-11-27 07:30,27,2657,2661.5,2655.25,2659.5,18368
ESZ18,2018-11-27 08:00,27,2659.75,2662.75,2658,2662.25,15474
ESZ18,2018-11-27 08:30,27,2662.25,2668.25,2655.25,2664.5,193959
ESZ18,2018-11-27 09:00,27,2664.75,2676.5,2660.25,2669,147025
ESZ18,2018-11-27 09:30,27,2669.25,2677.5,2664,2673.5,97292
ESZ18,2018-11-27 10:00,27,2673.5,2679.25,2671,2673.75,81071
ESZ18,2018-11-27 10:30,27,2673.75,2677,2669,2675.5,69147
ESZ18,2018-11-27 11:00,27,2675.25,2676.25,2665.5,2666.5,60527
ESZ18,2018-11-27 11:30,27,2666.5,2672.5,2664,2667.25,63861
ESZ18,2018-11-27 12:00,27,2667.5,2674.75,2664.25,2670,80268
ESZ18,2018-11-27 12:30,27,2670.25,2676.5,2670,2676.5,67137
ESZ18,2018-11-27 13:00,27,2676.5,2680.25,2675,2678.5,53053
ESZ18,2018-11-27 13:30,27,2678.5,2681,2676.75,2677,53344
ESZ18,2018-11-27 14:00,27,2677.25,2679.5,2674.5,2677.25,51257
ESZ18,2018-11-27 14:30,27,2677.25,2683,2674.5,2682.5,109593
ESZ18,2018-11-27 15:00,27,2682.5,2684,2680.75,2684,46420
ESZ18,2018-11-27 15:30,27,2684.25,2686.75,2684,2686,9043
ESZ18,2018-11-27 17:00,28,2686.25,2688.75,2686,2686.75,3831
ESZ18,2018-11-27 17:30,28,2686.75,2686.75,2684.75,2685.75,1924
ESZ18,2018-11-27 18:00,28,2685.5,2688,2684.75,2687.25,4864
ESZ18,2018-11-27 18:30,28,2687.5,2688,2685.25,2685.75,2731
ESZ18,2018-11-27 19:00,28,2685.5,2686,2683.5,2683.5,4828
ESZ18,2018-11-27 19:30,28,2683.5,2686,2681.25,2681.75,5433
ESZ18,2018-11-27 20:00,28,2682,2683.75,2681,2683.25,3168
ESZ18,2018-11-27 20:30,28,2683.5,2686,2683.5,2685.75,4112
ESZ18,2018-11-27 21:00,28,2685.75,2686,2684,2685.5,2718
ESZ18,2018-11-27 21:30,28,2685.25,2685.75,2684,2684.75,1721
ESZ18,2018-11-27 22:00,28,2685,2688,2684.75,2686.75,3137
ESZ18,2018-11-27 22:30,28,2687,2687.25,2685.75,2686,1185
ESZ18,2018-11-27 23:00,28,2686.25,2687,2685.25,2685.25,1663
ESZ18,2018-11-27 23:30,28,2685.25,2687,2685,2686.75,1926
ESZ18,2018-11-28 00:00,28,2686.75,2692.5,2686.5,2692,5692
ESZ18,2018-11-28 00:30,28,2691.75,2692.5,2690,2691.5,2552
ESZ18,2018-11-28 01:00,28,2691.25,2691.75,2690,2690.25,3837
ESZ18,2018-11-28 01:30,28,2690,2690.5,2687.25,2687.75,6452
ESZ18,2018-11-28 02:00,28,2687.75,2688,2685.25,2687.25,10186
ESZ18,2018-11-28 02:30,28,2687.25,2688.25,2683,2687.75,10279
ESZ18,2018-11-28 03:00,28,2687.75,2689.75,2685,2685.25,8922
ESZ18,2018-11-28 03:30,28,2685,2689.25,2684.75,2687.5,5497
ESZ18,2018-11-28 04:00,28,2687.5,2688.75,2686,2686.75,6431
ESZ18,2018-11-28 04:30,28,2686.75,2691.75,2686.25,2691,6817
ESZ18,2018-11-28 05:00,28,2691,2692.5,2689,2689.5,5538
ESZ18,2018-11-28 05:30,28,2689.25,2693,2689,2692.75,7402
ESZ18,2018-11-28 06:00,28,2692.75,2695.75,2692.25,2694,10151
ESZ18,2018-11-28 06:30,28,2694.25,2697.25,2693.5,2696,10456
ESZ18,2018-11-28 07:00,28,2695.75,2696.75,2694.5,2696.25,8464
ESZ18,2018-11-28 07:30,28,2696.25,2697,2694.5,2695,10233
ESZ18,2018-11-28 08:00,28,2695.25,2696.25,2693.5,2695,17386
ESZ18,2018-11-28 08:30,28,2695.25,2698,2690.5,2692.5,157673
ESZ18,2018-11-28 09:00,28,2692.25,2695.5,2686.25,2686.75,95134
ESZ18,2018-11-28 09:30,28,2686.75,2690.5,2684.25,2688.25,91703
ESZ18,2018-11-28 10:00,28,2688.5,2694,2688.5,2692.5,76147
ESZ18,2018-11-28 10:30,28,2692.5,2696.75,2690.75,2695.25,73620
ESZ18,2018-11-28 11:00,28,2695.5,2725,2695.25,2723,274430
ESZ18,2018-11-28 11:30,28,2723.25,2727.75,2719.5,2722.75,138432
ESZ18,2018-11-28 12:00,28,2723,2726.75,2717.75,2726,85251
ESZ18,2018-11-28 12:30,28,2725.75,2734.5,2725,2732.25,103518
ESZ18,2018-11-28 13:00,28,2732.5,2735.25,2728.25,2730.75,90996
ESZ18,2018-11-28 13:30,28,2731,2733,2727,2727.5,60596
ESZ18,2018-11-28 14:00,28,2727.5,2735,2724.75,2734,70811
ESZ18,2018-11-28 14:30,28,2734,2745,2731.75,2744.5,181822
ESZ18,2018-11-28 15:00,28,2744.5,2745,2739,2742.25,84019
ESZ18,2018-11-28 15:30,28,2741.75,2742.25,2739.75,2741,7104
ESZ18,2018-11-28 17:00,29,2738,2740.75,2736.75,2739.75,7726
ESZ18,2018-11-28 17:30,29,2739.5,2740.25,2738.75,2739.5,2264
ESZ18,2018-11-28 18:00,29,2739.5,2742,2739,2740.75,5569
ESZ18,2018-11-28 18:30,29,2740.75,2741,2738.75,2739,2280
ESZ18,2018-11-28 19:00,29,2738.75,2740.5,2737.75,2738.75,3424
ESZ18,2018-11-28 19:30,29,2738.75,2739.75,2736,2736.5,4146
ESZ18,2018-11-28 20:00,29,2736.75,2737.75,2736.5,2737,2809
ESZ18,2018-11-28 20:30,29,2737.25,2737.25,2734.5,2734.5,4679
ESZ18,2018-11-28 21:00,29,2734.5,2737.75,2734.5,2737.5,3111
ESZ18,2018-11-28 21:30,29,2737.5,2738.5,2737,2737.75,2275
ESZ18,2018-11-28 22:00,29,2737.75,2738,2736.25,2737.25,1845
ESZ18,2018-11-28 22:30,29,2737.25,2738.75,2736.75,2738.75,2400
ESZ18,2018-11-28 23:00,29,2738.75,2738.75,2735,2735.5,2978
ESZ18,2018-11-28 23:30,29,2735.5,2736,2734.5,2735.25,3621
ESZ18,2018-11-29 00:00,29,2735.25,2735.5,2733,2734,3658
ESZ18,2018-11-29 00:30,29,2734,2736,2733.75,2735.25,2793
ESZ18,2018-11-29 01:00,29,2735.25,2736,2733.5,2734.75,4474
ESZ18,2018-11-29 01:30,29,2734.75,2737,2734.75,2735.25,5580
ESZ18,2018-11-29 02:00,29,2735.25,2738.75,2735,2736,12205
ESZ18,2018-11-29 02:30,29,2736,2738,2735.75,2736.75,7948
ESZ18,2018-11-29 03:00,29,2736.75,2737.25,2732.5,2735.75,12007
ESZ18,2018-11-29 03:30,29,2735.5,2737.5,2733,2733.25,9111
ESZ18,2018-11-29 04:00,29,2733.5,2735.5,2732.5,2735.25,6822
ESZ18,2018-11-29 04:30,29,2735.25,2736,2730.5,2731.5,8955
ESZ18,2018-11-29 05:00,29,2731.25,2733.5,2731,2732.75,5441
ESZ18,2018-11-29 05:30,29,2732.75,2733.25,2728.75,2731.5,12861
ESZ18,2018-11-29 06:00,29,2731.5,2735.75,2731,2735.25,10306
ESZ18,2018-11-29 06:30,29,2735.25,2736.25,2731.75,2732,14283
ESZ18,2018-11-29 07:00,29,2732.25,2735.25,2731.25,2734.5,14651
ESZ18,2018-11-29 07:30,29,2734.5,2737.75,2734.25,2735,17146
ESZ18,2018-11-29 08:00,29,2734.75,2737,2733.25,2736.25,18832
ESZ18,2018-11-29 08:30,29,2736.25,2739,2733.25,2735.25,158810
ESZ18,2018-11-29 09:00,29,2735.25,2737.25,2729.25,2729.25,110479
ESZ18,2018-11-29 09:30,29,2729.5,2740,2723.25,2726.75,188637
ESZ18,2018-11-29 10:00,29,2726.75,2734,2724.5,2733.75,128296
ESZ18,2018-11-29 10:30,29,2733.75,2739,2730.75,2738.25,83336
ESZ18,2018-11-29 11:00,29,2738.25,2738.25,2733.25,2737.25,52138
ESZ18,2018-11-29 11:30,29,2737.25,2742,2736.75,2741.5,37963
ESZ18,2018-11-29 12:00,29,2741.5,2741.75,2737,2739.25,29646
ESZ18,2018-11-29 12:30,29,2739.25,2743.5,2738,2740.5,30946
ESZ18,2018-11-29 13:00,29,2740.75,2749.5,2738,2747,83537
ESZ18,2018-11-29 13:30,29,2747,2754.5,2746.25,2753.75,56307
ESZ18,2018-11-29 14:00,29,2754,2754.5,2747,2749,61313
ESZ18,2018-11-29 14:30,29,2749.25,2749.25,2737.25,2738.75,156929
ESZ18,2018-11-29 15:00,29,2738.75,2744.75,2738,2744,47710
ESZ18,2018-11-29 15:30,29,2743.25,2743.5,2741.75,2742,6347
ESZ18,2018-11-29 17:00,30,2742,2742.25,2738.5,2739,4806
ESZ18,2018-11-29 17:30,30,2739,2740.75,2737.75,2740.5,2770
ESZ18,2018-11-29 18:00,30,2740.25,2741.75,2738.25,2740.25,4386
ESZ18,2018-11-29 18:30,30,2740.25,2741.25,2739.75,2740,2146
ESZ18,2018-11-29 19:00,30,2740,2740.5,2737.5,2738.75,4031
ESZ18,2018-11-29 19:30,30,2738.5,2740,2737.5,2739.75,2951
ESZ18,2018-11-29 20:00,30,2739.75,2740.5,2738.25,2739.25,3152
ESZ18,2018-11-29 20:30,30,2739,2741.75,2739,2740.75,2513
ESZ18,2018-11-29 21:00,30,2740.75,2743,2740.75,2742.5,2647
ESZ18,2018-11-29 21:30,30,2742.25,2742.25,2741,2741.75,1673
ESZ18,2018-11-29 22:00,30,2742,2742.75,2741.5,2742.5,1258
ESZ18,2018-11-29 22:30,30,2742.5,2743,2741.75,2742,1127
ESZ18,2018-11-29 23:00,30,2742,2742.25,2739.25,2739.25,2878
ESZ18,2018-11-29 23:30,30,2739.25,2740.75,2739,2740,2138
ESZ18,2018-11-30 00:00,30,2739.75,2742,2739.5,2740.75,1292
ESZ18,2018-11-30 00:30,30,2740.75,2741.5,2740.25,2740.25,812
ESZ18,2018-11-30 01:00,30,2740.25,2741,2739,2739.5,3027
ESZ18,2018-11-30 01:30,30,2739.25,2740.5,2738.5,2740.25,2509
ESZ18,2018-11-30 02:00,30,2740.5,2740.75,2735.5,2736.75,10329
ESZ18,2018-11-30 02:30,30,2736.75,2737.25,2735.25,2735.5,6625
ESZ18,2018-11-30 03:00,30,2735.75,2736.75,2733.5,2735.25,6507
ESZ18,2018-11-30 03:30,30,2735.25,2735.75,2734,2734.5,5130
ESZ18,2018-11-30 04:00,30,2734.5,2735.25,2732.5,2735.25,7017
ESZ18,2018-11-30 04:30,30,2735.5,2735.75,2731.75,2732.25,6118
ESZ18,2018-11-30 05:00,30,2732.25,2732.75,2730.75,2732,5169
ESZ18,2018-11-30 05:30,30,2732,2732.5,2729.25,2730.75,5114
ESZ18,2018-11-30 06:00,30,2730.5,2732,2729,2731.75,6936
ESZ18,2018-11-30 06:30,30,2731.75,2732.75,2731.25,2732,5452
ESZ18,2018-11-30 07:00,30,2732,2740.25,2729.5,2737.75,28693
ESZ18,2018-11-30 07:30,30,2737.5,2740.75,2735.25,2738.75,20631
ESZ18,2018-11-30 08:00,30,2738.5,2739.25,2735.25,2736.5,18065
ESZ18,2018-11-30 08:30,30,2736.75,2741.25,2733.25,2740.75,116441
ESZ18,2018-11-30 09:00,30,2740.75,2743.25,2738.25,2741.25,75552
ESZ18,2018-11-30 09:30,30,2741,2748.5,2741,2743.25,95643
ESZ18,2018-11-30 10:00,30,2743.25,2744.25,2737.25,2738.5,66190
ESZ18,2018-11-30 10:30,30,2738.5,2745.5,2735.75,2744,76481
ESZ18,2018-11-30 11:00,30,2743.75,2744.75,2740,2741,39770
ESZ18,2018-11-30 11:30,30,2740.75,2743.25,2739,2739.25,37573
ESZ18,2018-11-30 12:00,30,2739.5,2742.75,2737.25,2742,43494
ESZ18,2018-11-30 12:30,30,2742,2752,2741.25,2750.5,74957
ESZ18,2018-11-30 13:00,30,2750.75,2752.75,2748.25,2751.25,51840
ESZ18,2018-11-30 13:30,30,2751.25,2753.75,2749.25,2751.25,49374
ESZ18,2018-11-30 14:00,30,2751.25,2759.25,2750.5,2757.75,66720
ESZ18,2018-11-30 14:30,30,2757.5,2761.5,2753,2756.5,298077
ESZ18,2018-11-30 15:00,30,2756.25,2764.75,2753.5,2764.25,107592
ESZ18,2018-11-30 15:30,30,2763,2764.75,2762,2764,15636
ESZ18,2018-12-02 17:00,3,2793.5,2809.75,2793,2805.5,46586
ESZ18,2018-12-02 17:30,3,2805.5,2805.75,2802,2803.25,8625
ESZ18,2018-12-02 18:00,3,2803.25,2804.25,2799.75,2800,11206
ESZ18,2018-12-02 18:30,3,2800,2801.75,2798.25,2799,7686
ESZ18,2018-12-02 19:00,3,2799,2803.25,2799,2801.75,7964
ESZ18,2018-12-02 19:30,3,2801.5,2801.75,2798,2800.5,8234
ESZ18,2018-12-02 20:00,3,2800.5,2802.75,2800,2802.25,3884
ESZ18,2018-12-02 20:30,3,2802.5,2806.25,2802.25,2806.25,6067
ESZ18,2018-12-02 21:00,3,2806.25,2809.25,2806.25,2808.5,6939
ESZ18,2018-12-02 21:30,3,2808.5,2808.5,2806.5,2807,3879
ESZ18,2018-12-02 22:00,3,2807,2808.75,2806.75,2807,4084
ESZ18,2018-12-02 22:30,3,2807,2808,2805,2806.25,3422
ESZ18,2018-12-02 23:00,3,2806.25,2806.5,2804.25,2806,4020
ESZ18,2018-12-02 23:30,3,2805.75,2808.5,2805.5,2807.25,3550
ESZ18,2018-12-03 00:00,3,2807.25,2808,2806,2806.5,2599
ESZ18,2018-12-03 00:30,3,2806.25,2808.75,2805.5,2808.75,3236
ESZ18,2018-12-03 01:00,3,2808.75,2811.75,2807.5,2810.25,12821
ESZ18,2018-12-03 01:30,3,2810.25,2813,2808.5,2812.75,10095
ESZ18,2018-12-03 02:00,3,2812.5,2814,2810.5,2811.75,17581
ESZ18,2018-12-03 02:30,3,2812,2813,2809.25,2810,12589
ESZ18,2018-12-03 03:00,3,2810,2812,2806.75,2807,14999
ESZ18,2018-12-03 03:30,3,2807,2809.5,2806.5,2809.25,8125
ESZ18,2018-12-03 04:00,3,2809.25,2810.25,2807,2808.75,6900
ESZ18,2018-12-03 04:30,3,2808.75,2808.75,2805,2805.75,8020
ESZ18,2018-12-03 05:00,3,2805.75,2806.25,2802.75,2803.25,8942
ESZ18,2018-12-03 05:30,3,2803.25,2803.75,2800,2801.5,11684
ESZ18,2018-12-03 06:00,3,2801.5,2801.5,2795.25,2798,19799
ESZ18,2018-12-03 06:30,3,2798,2799.75,2796.75,2797.5,13503
ESZ18,2018-12-03 07:00,3,2797.75,2801.25,2797.5,2798.75,17424
ESZ18,2018-12-03 07:30,3,2798.75,2800.75,2796.25,2798.5,21856
ESZ18,2018-12-03 08:00,3,2798.5,2802,2797.5,2801.25,22853
ESZ18,2018-12-03 08:30,3,2801.25,2802.5,2784.75,2787.75,240018
ESZ18,2018-12-03 09:00,3,2787.75,2796,2785,2794,166545
ESZ18,2018-12-03 09:30,3,2794,2794.75,2778.75,2780.25,147672
ESZ18,2018-12-03 10:00,3,2780.25,2785.5,2776.25,2781.5,119059
ESZ18,2018-12-03 10:30,3,2781.5,2784.5,2773.5,2775.25,91746
ESZ18,2018-12-03 11:00,3,2775.5,2784.25,2775.25,2784.25,68397
ESZ18,2018-12-03 11:30,3,2784.25,2788.75,2781,2783.75,58589
ESZ18,2018-12-03 12:00,3,2783.5,2790.5,2783.5,2789,64169
ESZ18,2018-12-03 12:30,3,2789,2789,2778.5,2781.75,51896
ESZ18,2018-12-03 13:00,3,2781.75,2787.5,2775,2786.25,71572
ESZ18,2018-12-03 13:30,3,2786,2788,2782.25,2784.75,68637
ESZ18,2018-12-03 14:00,3,2785,2792.25,2781,2790.5,83762
ESZ18,2018-12-03 14:30,3,2790.5,2793.5,2784.75,2790.75,162907
ESZ18,2018-12-03 15:00,3,2791,2794.5,2788,2791,77194
ESZ18,2018-12-03 15:30,3,2791.25,2791.5,2788.25,2789.75,7805
ESZ18,2018-12-03 17:00,4,2789.75,2790.5,2785.75,2786.75,6196
ESZ18,2018-12-03 17:30,4,2786.5,2787.75,2785.5,2786,2188
ESZ18,2018-12-03 18:00,4,2786.25,2786.75,2784.25,2786.5,4263
ESZ18,2018-12-03 18:30,4,2786.25,2787.5,2782.5,2783,4307
ESZ18,2018-12-03 19:00,4,2783,2785,2781.5,2784.25,5499
ESZ18,2018-12-03 19:30,4,2784,2785.5,2782,2783.5,6191
ESZ18,2018-12-03 20:00,4,2783.25,2784.5,2781.5,2782.75,4322
ESZ18,2018-12-03 20:30,4,2782.5,2783.5,2782,2782.25,3165
ESZ18,2018-12-03 21:00,4,2782,2782.5,2780,2780.25,3355
ESZ18,2018-12-03 21:30,4,2780.25,2781.25,2777.75,2779.5,4633
ESZ18,2018-12-03 22:00,4,2779.5,2780,2775.5,2776.75,4437
ESZ18,2018-12-03 22:30,4,2776.75,2777.5,2773.75,2776.75,4056
ESZ18,2018-12-03 23:00,4,2776.5,2776.5,2769.25,2770.75,7061
ESZ18,2018-12-03 23:30,4,2770.5,2770.75,2767.75,2769.25,6198
ESZ18,2018-12-04 00:00,4,2769.5,2772.75,2767.25,2772.25,4790
ESZ18,2018-12-04 00:30,4,2772.25,2774,2771.5,2772.5,3642
ESZ18,2018-12-04 01:00,4,2772.25,2775.75,2772.25,2774.5,5339
ESZ18,2018-12-04 01:30,4,2774.75,2777.5,2774.5,2776.25,5821
ESZ18,2018-12-04 02:00,4,2776.25,2780.5,2776.25,2778,11674
ESZ18,2018-12-04 02:30,4,2777.75,2778,2775.25,2776.5,7474
ESZ18,2018-12-04 03:00,4,2776.5,2779,2774,2776,6793
ESZ18,2018-12-04 03:30,4,2776,2776.5,2772.75,2774.25,7943
ESZ18,2018-12-04 04:00,4,2774.5,2780.5,2772.75,2780.5,9653
ESZ18,2018-12-04 04:30,4,2780.75,2782.25,2779.25,2781,8599
ESZ18,2018-12-04 05:00,4,2781.25,2783.75,2780.25,2780.25,7956
ESZ18,2018-12-04 05:30,4,2780.25,2782.25,2779.5,2780.25,6486
ESZ18,2018-12-04 06:00,4,2780.25,2782.25,2777,2778.5,11280
ESZ18,2018-12-04 06:30,4,2778.5,2781.5,2777.25,2780,8031
ESZ18,2018-12-04 07:00,4,2780,2785.5,2780,2784,12561
ESZ18,2018-12-04 07:30,4,2784,2787.25,2781.75,2785,18916
ESZ18,2018-12-04 08:00,4,2785,2785.5,2782,2782.25,20887
ESZ18,2018-12-04 08:30,4,2782.25,2787.25,2772,2776.25,195988
ESZ18,2018-12-04 09:00,4,2776,2778.5,2769.5,2774.25,137871
ESZ18,2018-12-04 09:30,4,2774.25,2776.75,2770.25,2770.75,88835
ESZ18,2018-12-04 10:00,4,2771,2774.75,2766.75,2769,107342
ESZ18,2018-12-04 10:30,4,2769,2771,2762.75,2763,94553
ESZ18,2018-12-04 11:00,4,2763.25,2763.25,2731.25,2731.25,259943
ESZ18,2018-12-04 11:30,4,2731.5,2735.75,2721,2728,215982
ESZ18,2018-12-04 12:00,4,2728,2730.75,2709.5,2714.75,155338
ESZ18,2018-12-04 12:30,4,2714.75,2724,2702,2720.75,217073
ESZ18,2018-12-04 13:00,4,2720.5,2727,2714.25,2717.25,127203
ESZ18,2018-12-04 13:30,4,2717.25,2731.75,2717,2721.25,133536
ESZ18,2018-12-04 14:00,4,2721.25,2721.75,2704.25,2705.75,154949
ESZ18,2018-12-04 14:30,4,2705.5,2712,2697.25,2703.5,338929
ESZ18,2018-12-04 15:00,4,2703.5,2705.5,2700,2702,103877
ESZ18,2018-12-04 15:30,4,2701.5,2702.75,2696,2701.75,14017
ESZ18,2018-12-04 17:00,5,2699.5,2707,2698,2705.5,7721
ESZ18,2018-12-04 17:30,5,2705.5,2709.25,2704.5,2709.25,5689
ESZ18,2018-12-04 18:00,5,2709.25,2714.5,2708.75,2709.75,12048
ESZ18,2018-12-04 18:30,5,2709.5,2710.75,2707.25,2708.25,7542
ESZ18,2018-12-04 19:00,5,2708.25,2710.25,2707,2710,4225
ESZ18,2018-12-04 19:30,5,2709.75,2713.5,2709.25,2713.25,5610
ESZ18,2018-12-04 20:00,5,2713.25,2715.5,2712,2712.75,4824
ESZ18,2018-12-04 20:30,5,2712.75,2713,2711.5,2712.75,1740
ESZ18,2018-12-04 21:00,5,2712.5,2713.5,2711.25,2713.5,2305
ESZ18,2018-12-04 21:30,5,2713.5,2713.5,2709,2710.5,3366
ESZ18,2018-12-04 22:00,5,2710.5,2712.5,2710.25,2712.5,2995
ESZ18,2018-12-04 22:30,5,2712.5,2714.5,2712.25,2712.25,2493
ESZ18,2018-12-04 23:00,5,2712.5,2713.75,2709.25,2711.75,3652
ESZ18,2018-12-04 23:30,5,2711.5,2712.5,2709.75,2712.25,2074
ESZ18,2018-12-05 00:00,5,2712.25,2712.25,2708.25,2709.75,2710
ESZ18,2018-12-05 00:30,5,2710,2712.75,2709.75,2712.25,1947
ESZ18,2018-12-05 01:00,5,2712.25,2714.75,2710,2714.25,5748
ESZ18,2018-12-05 01:30,5,2714.25,2714.75,2710.75,2713.75,5779
ESZ18,2018-12-05 02:00,5,2713.75,2713.75,2707.25,2709,12632
ESZ18,2018-12-05 02:30,5,2709,2716.75,2708.25,2715.25,11410
ESZ18,2018-12-05 03:00,5,2715.5,2717.75,2713.75,2714.5,8183
ESZ18,2018-12-05 03:30,5,2714.25,2717.25,2712.5,2715,5881
ESZ18,2018-12-05 04:00,5,2715,2718.5,2715,2716,7748
ESZ18,2018-12-05 04:30,5,2716.25,2718.25,2714.25,2718.25,6111
ESZ18,2018-12-05 05:00,5,2718.25,2718.75,2713.75,2714.25,7691
ESZ18,2018-12-05 05:30,5,2714,2716.75,2713,2715.75,3824
ESZ18,2018-12-05 06:00,5,2715.75,2717,2713.5,2713.75,4387
ESZ18,2018-12-05 06:30,5,2713.75,2717.25,2713,2716.75,5989
ESZ18,2018-12-05 07:00,5,2716.75,2720.75,2716,2719.5,9820
ESZ18,2018-12-05 07:30,5,2719.75,2719.75,2717,2718,6443
ESZ18,2018-12-05 08:00,5,2717.75,2719,2715.5,2718,10781
ESZ18,2018-12-05 17:00,6,2713.25,2714,2649.75,2686.75,50339
ESZ18,2018-12-05 17:30,6,2686.75,2687.75,2676.75,2684,14270
ESZ18,2018-12-05 18:00,6,2684.25,2687,2680,2684.25,10062
ESZ18,2018-12-05 18:30,6,2684.25,2685,2680,2681,7059
ESZ18,2018-12-05 19:00,6,2681.25,2681.5,2661.75,2669.75,22934
ESZ18,2018-12-05 19:30,6,2669.75,2676,2669.25,2673.75,12655
ESZ18,2018-12-05 20:00,6,2673.5,2675,2670.75,2672.25,7874
ESZ18,2018-12-05 20:30,6,2672,2674,2670,2670.5,5928
ESZ18,2018-12-05 21:00,6,2670.5,2670.75,2661,2666.5,13887
ESZ18,2018-12-05 21:30,6,2666.5,2670.75,2663.75,2669,10677
ESZ18,2018-12-05 22:00,6,2669,2672.25,2664.5,2667.5,7710
ESZ18,2018-12-05 22:30,6,2667.5,2668.25,2662.25,2668,11172
ESZ18,2018-12-05 23:00,6,2668.25,2671.5,2667,2667.5,4911
ESZ18,2018-12-05 23:30,6,2667.5,2671,2665.5,2670.5,4913
ESZ18,2018-12-06 00:00,6,2670.5,2673,2666,2666,4851
ESZ18,2018-12-06 00:30,6,2666.25,2668.75,2663,2667.75,4059
ESZ18,2018-12-06 01:00,6,2667.75,2678.75,2667.25,2676.25,17590
ESZ18,2018-12-06 01:30,6,2676.25,2683.5,2675.75,2679.75,14851
ESZ18,2018-12-06 02:00,6,2679.75,2681,2671.75,2672.75,24314
ESZ18,2018-12-06 02:30,6,2672.5,2676,2669.5,2671.75,22395
ESZ18,2018-12-06 03:00,6,2671.5,2672.25,2666.5,2667.75,18843
ESZ18,2018-12-06 03:30,6,2667.5,2669,2653,2654.25,30597
ESZ18,2018-12-06 04:00,6,2654.25,2656.25,2651.5,2652.5,26465
ESZ18,2018-12-06 04:30,6,2652.75,2658.75,2651.25,2655.75,18708
ESZ18,2018-12-06 05:00,6,2655.75,2663.25,2653.75,2659.75,19204
ESZ18,2018-12-06 05:30,6,2659.75,2660.5,2652.25,2656.75,20884
ESZ18,2018-12-06 06:00,6,2656.75,2664,2656.5,2662,20808
ESZ18,2018-12-06 06:30,6,2662,2664.25,2657.25,2660.25,20704
ESZ18,2018-12-06 07:00,6,2660.25,2668.25,2660.25,2667.25,27612
ESZ18,2018-12-06 07:30,6,2667,2668.25,2660.5,2661.25,32416
ESZ18,2018-12-06 08:00,6,2661.25,2662.75,2655.5,2656.75,45507
ESZ18,2018-12-06 08:30,6,2656.75,2669.25,2643.5,2648.25,371168
ESZ18,2018-12-06 09:00,6,2648.25,2658.75,2645,2656,242104
ESZ18,2018-12-06 09:30,6,2656,2658.25,2637.75,2639.75,216554
ESZ18,2018-12-06 10:00,6,2639.5,2643,2621.25,2624.5,234451
ESZ18,2018-12-06 10:30,6,2624.5,2647.5,2623.75,2645.75,194072
ESZ18,2018-12-06 11:00,6,2645.75,2660.75,2641,2659.25,164712
ESZ18,2018-12-06 11:30,6,2659.5,2668,2654.5,2663.5,144154
ESZ18,2018-12-06 12:00,6,2663.5,2663.75,2648.5,2650.25,110913
ESZ18,2018-12-06 12:30,6,2650.25,2669.75,2644.25,2668.75,116857
ESZ18,2018-12-06 13:00,6,2668.75,2673.75,2652.5,2663.5,148912
ESZ18,2018-12-06 13:30,6,2663.75,2669.25,2648.75,2667.25,141000
ESZ18,2018-12-06 14:00,6,2667.5,2675.25,2662.75,2672.25,163354
ESZ18,2018-12-06 14:30,6,2672.25,2697.25,2670.75,2696.75,282878
ESZ18,2018-12-06 15:00,6,2696.5,2699.25,2690.25,2691.5,94417
ESZ18,2018-12-06 15:30,6,2693.25,2697.5,2692.75,2695,12974
ESZ18,2018-12-06 17:00,7,2694.25,2697.25,2692,2695.25,5684
ESZ18,2018-12-06 17:30,7,2695.25,2696.25,2691.5,2695.75,3472
ESZ18,2018-12-06 18:00,7,2695.75,2698.75,2691,2692,8169
ESZ18,2018-12-06 18:30,7,2691.75,2692.25,2689.25,2692,5916
ESZ18,2018-12-06 19:00,7,2691.75,2694.75,2688.75,2689.25,6444
ESZ18,2018-12-06 19:30,7,2689.5,2690.5,2683.75,2684.75,7348
ESZ18,2018-12-06 20:00,7,2684.75,2688,2683,2686.25,5060
ESZ18,2018-12-06 20:30,7,2686.25,2688.75,2684.25,2687.75,3936
ESZ18,2018-12-06 21:00,7,2687.5,2689.5,2685.75,2688,3433
ESZ18,2018-12-06 21:30,7,2687.75,2689,2687,2687.75,1828
ESZ18,2018-12-06 22:00,7,2687.75,2688,2686,2687.5,1608
ESZ18,2018-12-06 22:30,7,2687.5,2689,2687,2688.5,1784
ESZ18,2018-12-06 23:00,7,2688.5,2689,2686.75,2687,1808
ESZ18,2018-12-06 23:30,7,2687,2688,2686.25,2687.5,1622
ESZ18,2018-12-07 00:00,7,2687.25,2688,2684.75,2685,2512
ESZ18,2018-12-07 00:30,7,2685,2686.25,2684.5,2685.75,1511
ESZ18,2018-12-07 01:00,7,2685.5,2687.75,2680,2680.5,8624
ESZ18,2018-12-07 01:30,7,2680.5,2680.75,2670.5,2671,14949
ESZ18,2018-12-07 02:00,7,2671,2679.5,2670.25,2677.5,21133
ESZ18,2018-12-07 02:30,7,2677.5,2683,2676.5,2678,13085
ESZ18,2018-12-07 03:00,7,2678,2681,2675,2680.75,10518
ESZ18,2018-12-07 03:30,7,2680.75,2684.75,2678.5,2683.5,11262
ESZ18,2018-12-07 04:00,7,2683.25,2684.25,2678.75,2678.75,6764
ESZ18,2018-12-07 04:30,7,2678.75,2684.75,2678.75,2681.75,7120
ESZ18,2018-12-07 05:00,7,2681.5,2681.75,2677.25,2677.25,7348
ESZ18,2018-12-07 05:30,7,2677,2679,2675,2675.25,9169
ESZ18,2018-12-07 06:00,7,2675.25,2678.5,2673.75,2675.25,7995
ESZ18,2018-12-07 06:30,7,2675.5,2679,2674.5,2678.5,11118
ESZ18,2018-12-07 07:00,7,2678.5,2686.75,2677.75,2685.25,22520
ESZ18,2018-12-07 07:30,7,2685.25,2698.25,2685,2690,65826
ESZ18,2018-12-07 08:00,7,2690,2693.75,2690,2691.5,26216
ESZ18,2018-12-07 08:30,7,2691.75,2709.75,2689.5,2700.75,211715
ESZ18,2018-12-07 09:00,7,2700.75,2704.25,2672.75,2680,193093
ESZ18,2018-12-07 09:30,7,2680,2681.75,2667.5,2679.75,156497
ESZ18,2018-12-07 10:00,7,2679.75,2682.25,2652.25,2657,196245
ESZ18,2018-12-07 10:30,7,2657.25,2667.25,2650.5,2650.75,132319
ESZ18,2018-12-07 11:00,7,2650.75,2661.25,2649.5,2654.75,124861
ESZ18,2018-12-07 11:30,7,2654.75,2662.75,2642.5,2659.75,116746
ESZ18,2018-12-07 12:00,7,2659.5,2666.25,2648,2654.5,104469
ESZ18,2018-12-07 12:30,7,2654.5,2655.25,2640.5,2640.75,97651
ESZ18,2018-12-07 13:00,7,2640.75,2647.75,2631.5,2643.5,161722
ESZ18,2018-12-07 13:30,7,2643.75,2645.5,2626.75,2628.5,141497
ESZ18,2018-12-07 14:00,7,2628.5,2639.5,2623.25,2636.5,176643
ESZ18,2018-12-07 14:30,7,2636.5,2651.75,2631.25,2633.5,257871
ESZ18,2018-12-07 15:00,7,2633.25,2638,2631.5,2635,89036
ESZ18,2018-12-07 15:30,7,2633,2638,2632.5,2636.75,10000
ESZ18,2018-12-09 17:00,10,2625,2629.75,2615,2617.5,25303
ESZ18,2018-12-09 17:30,10,2617.75,2623.75,2610.25,2614.75,15467
ESZ18,2018-12-09 18:00,10,2614.75,2621.25,2610.75,2612,17573
ESZ18,2018-12-09 18:30,10,2612,2618.5,2610.5,2615,8934
ESZ18,2018-12-09 19:00,10,2615,2621,2614.5,2619.5,9554
ESZ18,2018-12-09 19:30,10,2619.5,2621.5,2615.75,2619.5,7325
ESZ18,2018-12-09 20:00,10,2619.25,2620.5,2612.75,2613,5682
ESZ18,2018-12-09 20:30,10,2613,2616,2611,2615.75,5700
ESZ18,2018-12-09 21:00,10,2615.75,2615.75,2612,2614.75,3332
ESZ18,2018-12-09 21:30,10,2614.75,2618,2614.25,2616,3622
ESZ18,2018-12-09 22:00,10,2616,2616.5,2614.75,2615.5,1658
ESZ18,2018-12-09 22:30,10,2615.5,2618.25,2614.75,2618,2517
ESZ18,2018-12-09 23:00,10,2618.25,2618.5,2615.75,2616,3850
ESZ18,2018-12-09 23:30,10,2616,2619.25,2615.75,2618.75,2514
ESZ18,2018-12-10 00:00,10,2618.75,2621.25,2617.25,2619.25,4840
ESZ18,2018-12-10 00:30,10,2619.25,2619.75,2615.5,2616.5,2532
ESZ18,2018-12-10 01:00,10,2616.75,2624.5,2616.75,2622.5,11180
ESZ18,2018-12-10 01:30,10,2622.75,2626.75,2621.75,2625.25,9123
ESZ18,2018-12-10 02:00,10,2625.5,2631.5,2624.25,2624.5,23504
ESZ18,2018-12-10 02:30,10,2624.25,2630.75,2621.25,2622.25,13773
ESZ18,2018-12-10 03:00,10,2622.25,2628.25,2621.75,2623.75,10336
ESZ18,2018-12-10 03:30,10,2623.75,2628.5,2623,2628,10142
ESZ18,2018-12-10 04:00,10,2628,2629.25,2625,2626.75,8013
ESZ18,2018-12-10 04:30,10,2626.75,2630.25,2624.5,2629.75,6920
ESZ18,2018-12-10 05:00,10,2629.75,2632.5,2628,2628.25,9806
ESZ18,2018-12-10 05:30,10,2628.5,2629.5,2625.25,2628.5,8083
ESZ18,2018-12-10 06:00,10,2628.5,2630.5,2625,2626.25,8563
ESZ18,2018-12-10 06:30,10,2626.25,2639.25,2625.75,2636.5,19784
ESZ18,2018-12-10 07:00,10,2636.5,2645,2635.75,2640.75,24496
ESZ18,2018-12-10 07:30,10,2640.75,2641.25,2635.75,2636.25,16769
ESZ18,2018-12-10 08:00,10,2636,2636.5,2630.25,2630.75,32657
ESZ18,2018-12-10 08:30,10,2630.75,2639.25,2609.5,2613.5,274081
ESZ18,2018-12-10 09:00,10,2613.75,2629.5,2610,2620.5,212160
ESZ18,2018-12-10 09:30,10,2620.25,2624.5,2598.25,2601.75,212184
ESZ18,2018-12-10 10:00,10,2602,2603,2583,2593.25,242825
ESZ18,2018-12-10 10:30,10,2593.25,2609.75,2590.25,2599.5,177110
ESZ18,2018-12-10 11:00,10,2599.25,2606.25,2593,2596.75,117154
ESZ18,2018-12-10 11:30,10,2596.5,2624.75,2596.5,2619.75,137129
ESZ18,2018-12-10 12:00,10,2619.75,2626.5,2615.25,2616.25,104408
ESZ18,2018-12-10 12:30,10,2616,2633,2615.25,2626.75,94944
ESZ18,2018-12-10 13:00,10,2627,2631.75,2620,2628,101861
ESZ18,2018-12-10 13:30,10,2628,2640.75,2627.5,2629.75,106492
ESZ18,2018-12-10 14:00,10,2629.5,2633.75,2623.75,2633.75,82387
ESZ18,2018-12-10 14:30,10,2633.5,2648.5,2633.5,2637.5,199110
ESZ18,2018-12-10 15:00,10,2637.75,2644.75,2637,2643.25,75053
ESZ18,2018-12-10 15:30,10,2643.25,2646,2640.5,2641.5,7378
ESZ18,2018-12-10 17:00,11,2644,2644,2637.5,2639.75,5229
ESZ18,2018-12-10 17:30,11,2639.5,2640,2635.5,2637.5,3797
ESZ18,2018-12-10 18:00,11,2637.5,2639.25,2634.25,2635.5,8162
ESZ18,2018-12-10 18:30,11,2635.25,2636.25,2630.75,2632.5,6645
ESZ18,2018-12-10 19:00,11,2632.25,2634,2628.25,2631.75,8099
ESZ18,2018-12-10 19:30,11,2631.75,2641.5,2631.75,2634.75,16734
ESZ18,2018-12-10 20:00,11,2634.75,2636.25,2629.25,2631.5,6552
ESZ18,2018-12-10 20:30,11,2631.25,2634,2629.5,2633.5,3970
ESZ18,2018-12-10 21:00,11,2633.75,2636.75,2632.5,2633.75,5470
ESZ18,2018-12-10 21:30,11,2633.75,2635,2631.5,2632.25,2835
ESZ18,2018-12-10 22:00,11,2632.25,2634.75,2631.75,2633,1900
ESZ18,2018-12-10 22:30,11,2633,2635.75,2632.5,2635,2035
ESZ18,2018-12-10 23:00,11,2635,2637.75,2633.75,2637.25,3207
ESZ18,2018-12-10 23:30,11,2637.25,2637.5,2634.25,2634.5,2483
ESZ18,2018-12-11 00:00,11,2634.25,2634.75,2632.5,2634.25,2191
ESZ18,2018-12-11 00:30,11,2634.25,2636.75,2634.25,2636.5,1653
ESZ18,2018-12-11 01:00,11,2636.5,2639.75,2636.5,2637.25,6116
ESZ18,2018-12-11 01:30,11,2637,2642,2635.5,2636,8455
ESZ18,2018-12-11 02:00,11,2636,2640.75,2632,2634.5,15423
ESZ18,2018-12-11 02:30,11,2634.5,2638.25,2632.25,2634.25,8292
ESZ18,2018-12-11 03:00,11,2634.25,2639,2633.25,2637.75,7434
ESZ18,2018-12-11 03:30,11,2637.5,2642.75,2634.5,2641.75,9955
ESZ18,2018-12-11 04:00,11,2641.75,2652.25,2641.75,2650.25,22425
ESZ18,2018-12-11 04:30,11,2650,2654.5,2649.5,2653.5,11288
ESZ18,2018-12-11 05:00,11,2653.5,2658.25,2652.75,2657.75,14843
ESZ18,2018-12-11 05:30,11,2657.75,2665.25,2657.75,2660.25,34221
ESZ18,2018-12-11 06:00,11,2660,2669.5,2660,2667,23170
ESZ18,2018-12-11 06:30,11,2666.75,2669,2664.75,2665,16632
ESZ18,2018-12-11 07:00,11,2665.25,2668,2662.25,2666.5,27733
ESZ18,2018-12-11 07:30,11,2666.75,2678,2664.25,2674,42015
ESZ18,2018-12-11 08:00,11,2674,2674.25,2671.25,2673.5,24136
ESZ18,2018-12-11 08:30,11,2673.25,2675.5,2665.75,2668,210142
ESZ18,2018-12-11 09:00,11,2668.25,2675.25,2662.25,2672.5,146023
ESZ18,2018-12-11 09:30,11,2672.25,2674.25,2656.75,2660.75,142654
ESZ18,2018-12-11 10:00,11,2661,2661.75,2650.5,2652.75,133825
ESZ18,2018-12-11 10:30,11,2653,2655.5,2645.25,2653,121920
ESZ18,2018-12-11 11:00,11,2653,2653.25,2632.75,2637.25,143027
ESZ18,2018-12-11 11:30,11,2637.25,2644,2634.25,2638.75,93496
ESZ18,2018-12-11 12:00,11,2638.75,2643.75,2634.5,2637.25,80835
ESZ18,2018-12-11 12:30,11,2637.25,2639.25,2621.75,2623.75,123824
ESZ18,2018-12-11 13:00,11,2623.75,2643.25,2621.25,2642.25,127650
ESZ18,2018-12-11 13:30,11,2642,2653.25,2641.75,2646.5,137928
ESZ18,2018-12-11 14:00,11,2646.5,2661,2640,2651.25,121516
ESZ18,2018-12-11 14:30,11,2651.25,2658.5,2636.5,2637.75,176778
ESZ18,2018-12-11 15:00,11,2637.75,2642.25,2637.25,2640.5,52212
ESZ18,2018-12-11 15:30,11,2641,2641.5,2628.25,2631.75,13715
ESZ18,2018-12-11 17:00,12,2632.5,2646.5,2631.75,2638.75,17173
ESZ18,2018-12-11 17:30,12,2639,2642.25,2634.25,2638.75,5901
ESZ18,2018-12-11 18:00,12,2638.75,2646.5,2634.25,2643.75,13835
ESZ18,2018-12-11 18:30,12,2643.5,2649,2643,2648.5,9146
ESZ18,2018-12-11 19:00,12,2648.25,2651,2646.25,2648.75,7231
ESZ18,2018-12-11 19:30,12,2648.75,2656.75,2646.5,2652.75,13987
ESZ18,2018-12-11 20:00,12,2652.5,2654,2650.5,2651,3891
ESZ18,2018-12-11 20:30,12,2651,2652.25,2649.75,2650,2583
ESZ18,2018-12-11 21:00,12,2650,2652,2647.75,2651.75,3139
ESZ18,2018-12-11 21:30,12,2651.75,2655.5,2651,2653.75,3706
ESZ18,2018-12-11 22:00,12,2654,2656.75,2653.25,2654.5,2911
ESZ18,2018-12-11 22:30,12,2654.5,2655.75,2653.5,2654.5,1645
ESZ18,2018-12-11 23:00,12,2654.5,2655.75,2652.25,2655.5,2307
ESZ18,2018-12-11 23:30,12,2655.25,2659,2653.75,2658.25,4056
ESZ18,2018-12-12 00:00,12,2658.25,2661,2657.75,2659.5,3629
ESZ18,2018-12-12 00:30,12,2659.75,2660.5,2654.25,2655.75,3810
ESZ18,2018-12-12 01:00,12,2655.75,2656.5,2650.5,2651,6643
ESZ18,2018-12-12 01:30,12,2651,2651.75,2646.25,2646.75,12605
ESZ18,2018-12-12 02:00,12,2647,2654,2645.25,2652.5,17556
ESZ18,2018-12-12 02:30,12,2652.5,2656,2650,2652.5,11587
ESZ18,2018-12-12 03:00,12,2652.75,2662.5,2652,2660.75,15427
ESZ18,2018-12-12 03:30,12,2660.75,2666.75,2660.75,2664.5,15232
ESZ18,2018-12-12 04:00,12,2664.75,2665,2661,2661,9657
ESZ18,2018-12-12 04:30,12,2661,2665.5,2660.75,2663.5,9174
ESZ18,2018-12-12 05:00,12,2663.25,2663.5,2657.25,2662,11333
ESZ18,2018-12-12 05:30,12,2662.25,2663,2657.5,2660.5,8792
ESZ18,2018-12-12 06:00,12,2660.75,2663.75,2657.5,2662.75,10134
ESZ18,2018-12-12 06:30,12,2662.75,2668.5,2662.75,2664,22352
ESZ18,2018-12-12 07:00,12,2664,2666.5,2663.25,2664.5,10272
ESZ18,2018-12-12 07:30,12,2664.5,2677,2662.5,2673.75,39603
ESZ18,2018-12-12 08:00,12,2673.5,2674,2670.25,2671.75,27599
ESZ18,2018-12-12 08:30,12,2671.5,2673.75,2661.5,2667.5,172910
ESZ18,2018-12-12 09:00,12,2667.75,2677.5,2663.75,2672,138534
ESZ18,2018-12-12 09:30,12,2672,2679.5,2664.75,2678.25,111450
ESZ18,2018-12-12 10:00,12,2678,2681.75,2674.25,2676.25,93684
ESZ18,2018-12-12 10:30,12,2676.5,2681.75,2671.75,2680.5,81702
ESZ18,2018-12-12 11:00,12,2680.75,2683.25,2675.5,2680.75,76933
ESZ18,2018-12-12 11:30,12,2681,2684.75,2675.5,2683.5,62945
ESZ18,2018-12-12 12:00,12,2683.5,2686.5,2682.25,2685,39141
ESZ18,2018-12-12 12:30,12,2685,2685.25,2676,2679,46599
ESZ18,2018-12-12 13:00,12,2679,2679.75,2661.5,2664.25,96567
ESZ18,2018-12-12 13:30,12,2664,2667.25,2656,2665,125325
ESZ18,2018-12-12 14:00,12,2665,2671.25,2660,2661,113275
ESZ18,2018-12-12 14:30,12,2661,2669.75,2650.25,2651.5,171946
ESZ18,2018-12-12 15:00,12,2651.5,2654.25,2647.25,2651.25,76005
ESZ18,2018-12-12 15:30,12,2651.5,2651.75,2646.75,2651.25,10743
ESZ18,2018-12-12 17:00,13,2653,2657.25,2651.75,2654.75,6663
ESZ18,2018-12-12 17:30,13,2654.75,2659,2654.75,2658.25,3950
ESZ18,2018-12-12 18:00,13,2658.25,2658.5,2655.25,2658.5,4553
ESZ18,2018-12-12 18:30,13,2658.25,2658.75,2655.5,2655.75,2995
ESZ18,2018-12-12 19:00,13,2655.75,2658.5,2655.75,2657,4569
ESZ18,2018-12-12 19:30,13,2656.75,2661.25,2655.25,2661,5087
ESZ18,2018-12-12 20:00,13,2661,2663.75,2660,2663.5,6763
ESZ18,2018-12-12 20:30,13,2663.5,2665.75,2662.5,2664.5,4262
ESZ18,2018-12-12 21:00,13,2664.5,2665.5,2663.5,2663.75,2677
ESZ18,2018-12-12 21:30,13,2664,2665.75,2663.25,2663.5,3243
ESZ18,2018-12-12 22:00,13,2663.75,2664.5,2662.25,2664,1709
ESZ18,2018-12-12 22:30,13,2663.75,2664.5,2662.75,2664,1271
ESZ18,2018-12-12 23:00,13,2663.75,2664.25,2660.5,2660.75,2573
ESZ18,2018-12-12 23:30,13,2660.5,2661.25,2658.75,2660,2559
ESZ18,2018-12-13 00:00,13,2659.75,2664.75,2659.75,2663.5,2250
ESZ18,2018-12-13 00:30,13,2663.5,2666.5,2663.5,2664.75,2768
ESZ18,2018-12-13 01:00,13,2664.75,2666.5,2662.25,2666,4863
ESZ18,2018-12-13 01:30,13,2666.25,2668.25,2664,2668.25,6390
ESZ18,2018-12-13 02:00,13,2668,2670.75,2662.5,2662.75,15198
ESZ18,2018-12-13 02:30,13,2662.75,2662.75,2657.25,2658,11874
ESZ18,2018-12-13 03:00,13,2657.75,2660.5,2653.5,2654.75,10419
ESZ18,2018-12-13 03:30,13,2654.5,2658.25,2654,2654.75,8422
ESZ18,2018-12-13 04:00,13,2654.75,2658.5,2654,2655.5,8276
ESZ18,2018-12-13 04:30,13,2655.25,2659,2654,2654.5,6443
ESZ18,2018-12-13 05:00,13,2654.5,2658.25,2653,2655.75,8893
ESZ18,2018-12-13 05:30,13,2655.75,2656,2647.5,2649.5,13602
ESZ18,2018-12-13 06:00,13,2649.5,2655.25,2648.25,2654.5,12068
ESZ18,2018-12-13 06:30,13,2654.5,2656.5,2653.25,2654.5,11408
ESZ18,2018-12-13 07:00,13,2654.5,2661.25,2654.25,2659.75,14740
ESZ18,2018-12-13 07:30,13,2659.75,2661,2655.25,2659.75,17908
ESZ18,2018-12-13 08:00,13,2660,2662.75,2659.25,2661,21275
ESZ18,2018-12-13 08:30,13,2661.25,2669,2652.75,2653.5,156647
ESZ18,2018-12-13 09:00,13,2653.75,2671,2653.5,2659.5,121477
ESZ18,2018-12-13 09:30,13,2659.5,2663,2645.75,2654,133943
ESZ18,2018-12-13 10:00,13,2654,2657,2646,2652,123977
ESZ18,2018-12-13 10:30,13,2652,2661.75,2648.75,2648.75,120279
ESZ18,2018-12-13 11:00,13,2648.75,2650.25,2641.5,2643.5,94543
ESZ18,2018-12-13 11:30,13,2643.25,2652,2642.75,2646.75,69387
ESZ18,2018-12-13 12:00,13,2646.5,2647.5,2638.5,2644.25,89597
ESZ18,2018-12-13 12:30,13,2644,2655.25,2643.25,2645.25,74331
ESZ18,2018-12-13 13:00,13,2645,2646.5,2637.25,2642.75,74906
ESZ18,2018-12-13 13:30,13,2642.75,2648.5,2637.25,2645.75,65567
ESZ18,2018-12-13 14:00,13,2645.75,2650.75,2641.5,2646.5,72302
ESZ18,2018-12-13 14:30,13,2646.5,2656,2643.75,2649.5,136471
ESZ18,2018-12-13 15:00,13,2649.25,2650,2643.5,2644,52494
ESZ18,2018-12-13 15:30,13,2643.5,2647.5,2643.25,2644.75,7168
ESZ18,2018-12-13 17:00,14,2646.5,2647,2642.75,2644,3626
ESZ18,2018-12-13 17:30,14,2644,2647.75,2643.5,2646.25,2100
ESZ18,2018-12-13 18:00,14,2646.25,2648.75,2645.25,2648,3185
ESZ18,2018-12-13 18:30,14,2647.75,2648,2638.5,2640,8319
ESZ18,2018-12-13 19:00,14,2640,2640,2628,2628.75,13883
ESZ18,2018-12-13 19:30,14,2628.75,2631,2625.75,2628.75,7928
ESZ18,2018-12-13 20:00,14,2629,2629,2623.5,2628.75,7140
ESZ18,2018-12-13 20:30,14,2628.5,2629.5,2626,2628.75,4270
ESZ18,2018-12-13 21:00,14,2628.5,2631.5,2627.5,2629.75,3591
ESZ18,2018-12-13 21:30,14,2629.75,2631,2628,2630.75,2642
ESZ18,2018-12-13 22:00,14,2630.75,2631.5,2628.75,2629.25,2131
ESZ18,2018-12-13 22:30,14,2629.25,2629.5,2626,2626.25,2533
ESZ18,2018-12-13 23:00,14,2626.25,2628.25,2625.25,2628.25,2382
ESZ18,2018-12-13 23:30,14,2628,2628,2622.75,2623.5,2603
ESZ18,2018-12-14 00:00,14,2623.75,2625.5,2622.5,2625,2051
ESZ18,2018-12-14 00:30,14,2625.25,2626.75,2624.25,2625.75,1508
ESZ18,2018-12-14 01:00,14,2625.75,2629,2623.75,2625.5,4997
ESZ18,2018-12-14 01:30,14,2625.25,2627.5,2624,2625.75,3251
ESZ18,2018-12-14 02:00,14,2625.75,2627.75,2621,2622.75,9666
ESZ18,2018-12-14 02:30,14,2622.75,2623.25,2615.25,2615.5,12077
ESZ18,2018-12-14 03:00,14,2615.25,2618.75,2614.25,2614.75,8435
ESZ18,2018-12-14 03:30,14,2614.5,2617.5,2613.5,2616.25,6010
ESZ18,2018-12-14 04:00,14,2616.5,2623.25,2616.25,2622.25,9369
ESZ18,2018-12-14 04:30,14,2622.25,2623.5,2619.5,2621.75,5084
ESZ18,2018-12-14 05:00,14,2622,2624.75,2621,2623.25,5284
ESZ18,2018-12-14 05:30,14,2623.25,2625.75,2621,2623.5,4929
ESZ18,2018-12-14 06:00,14,2623.75,2625.25,2620.5,2623,5618
ESZ18,2018-12-14 06:30,14,2622.75,2626,2622.75,2623.5,5238
ESZ18,2018-12-14 07:00,14,2623.5,2625,2620.75,2621.25,9668
ESZ18,2018-12-14 07:30,14,2621.5,2627.75,2621.5,2626.25,15500
ESZ18,2018-12-14 08:00,14,2626.5,2627.25,2624,2625,12127
ESZ18,2018-12-14 08:30,14,2625.25,2634.25,2621.25,2632.25,99885
ESZ18,2018-12-14 09:00,14,2632.25,2636.5,2626,2626.5,56828
ESZ18,2018-12-14 09:30,14,2626.5,2633,2619.75,2626,61174
ESZ18,2018-12-14 10:00,14,2626.25,2631,2616,2618,59961
ESZ18,2018-12-14 10:30,14,2618,2623.75,2606,2607.75,70098
ESZ18,2018-12-14 11:00,14,2607.75,2616,2607,2614.75,56005
ESZ18,2018-12-14 11:30,14,2614.75,2619.5,2611.25,2612.75,25344
ESZ18,2018-12-14 12:00,14,2612.75,2618,2609,2611.25,25799
ESZ18,2018-12-14 12:30,14,2611.25,2612,2603.75,2606.5,34269
ESZ18,2018-12-14 13:00,14,2606.5,2611.5,2604,2608.75,23218
ESZ18,2018-12-14 13:30,14,2608.75,2609.5,2595.5,2602.75,50894
ESZ18,2018-12-14 14:00,14,2603,2609.75,2600,2601.25,40563
ESZ18,2018-12-14 14:30,14,2601.25,2603.75,2594,2600.75,94586
ESZ18,2018-12-14 15:00,14,2600.5,2604,2599.25,2601.75,44629
ESZ18,2018-12-14 15:30,14,2601,2601,2595.75,2597,6309
ESZ18,2018-12-16 17:00,17,2594,2601.5,2592.5,2599.25,4592
ESZ18,2018-12-16 17:30,17,2599.25,2605.5,2598.5,2605,2255
ESZ18,2018-12-16 18:00,17,2605,2606.75,2602.5,2606.75,2480
ESZ18,2018-12-16 18:30,17,2606.75,2608,2605,2605.5,2943
ESZ18,2018-12-16 19:00,17,2605.5,2608.25,2605.25,2607,1852
ESZ18,2018-12-16 19:30,17,2607,2612.75,2606,2609.25,4847
ESZ18,2018-12-16 20:00,17,2609.25,2612.25,2607.75,2610.5,3136
ESZ18,2018-12-16 20:30,17,2610.5,2613.75,2610,2612.5,2130
ESZ18,2018-12-16 21:00,17,2612.5,2612.75,2610.5,2611,1381
ESZ18,2018-12-16 21:30,17,2610.75,2611,2608.5,2609.5,1519
ESZ18,2018-12-16 22:00,17,2609.5,2610.5,2608.25,2609.75,804
ESZ18,2018-12-16 22:30,17,2609.75,2611.5,2609.25,2611.25,739
ESZ18,2018-12-16 23:00,17,2611.25,2612.25,2610,2611.5,999
ESZ18,2018-12-16 23:30,17,2611.25,2612.5,2610.5,2610.75,892
ESZ18,2018-12-17 00:00,17,2610.75,2611.75,2609.25,2611.5,1002
ESZ18,2018-12-17 00:30,17,2611.25,2611.5,2609.75,2610.25,1049
ESZ18,2018-12-17 01:00,17,2610.25,2612.5,2607.5,2607.75,2675
ESZ18,2018-12-17 01:30,17,2607.75,2608.25,2603.5,2603.75,2675
ESZ18,2018-12-17 02:00,17,2603.75,2604.25,2598.25,2601.5,7228
ESZ18,2018-12-17 02:30,17,2601.5,2606,2600,2605.25,4142
ESZ18,2018-12-17 03:00,17,2605,2605.5,2601.75,2602.25,3794
ESZ18,2018-12-17 03:30,17,2602.25,2603.75,2601,2603.25,3442
ESZ18,2018-12-17 04:00,17,2603.25,2608.25,2603,2608,3528
ESZ18,2018-12-17 04:30,17,2608,2608.75,2602.75,2602.75,3160
ESZ18,2018-12-17 05:00,17,2602.5,2604,2598.75,2599.25,4035
ESZ18,2018-12-17 05:30,17,2599.25,2601,2597,2599.5,4769
ESZ18,2018-12-17 06:00,17,2599.25,2601.25,2597,2599.25,3892
ESZ18,2018-12-17 06:30,17,2599.5,2600.25,2594.5,2595.5,5839
ESZ18,2018-12-17 07:00,17,2595.75,2597,2593,2594,6242
ESZ18,2018-12-17 07:30,17,2593.75,2594.5,2587.75,2588.75,11795
ESZ18,2018-12-17 08:00,17,2588.5,2592.25,2587,2589.75,11825
ESZ18,2018-12-17 08:30,17,2589.75,2590.5,2567.75,2580,92195
ESZ18,2018-12-17 09:00,17,2579.75,2588.5,2575.5,2583.75,52092
ESZ18,2018-12-17 09:30,17,2583.75,2593.5,2577.25,2591,45088
ESZ18,2018-12-17 10:00,17,2591,2602.25,2590,2595.25,33613
ESZ18,2018-12-17 10:30,17,2595,2599.5,2589.25,2599,30591
ESZ18,2018-12-17 11:00,17,2599.25,2602,2589.25,2590.5,23323
ESZ18,2018-12-17 11:30,17,2590.25,2590.25,2572,2572,30766
ESZ18,2018-12-17 12:00,17,2572,2577,2566.25,2570,33002
ESZ18,2018-12-17 12:30,17,2570,2573.75,2558.5,2559,42606
ESZ18,2018-12-17 13:00,17,2559,2563,2553,2556,44244
ESZ18,2018-12-17 13:30,17,2555.5,2563.5,2551.25,2554.5,27263
ESZ18,2018-12-17 14:00,17,2554.25,2557.75,2539.25,2542.25,48729
ESZ18,2018-12-17 14:30,17,2542.5,2549.25,2530.5,2548.5,108046
ESZ18,2018-12-17 15:00,17,2548.5,2554.25,2546.5,2552,40553
ESZ18,2018-12-17 15:30,17,2551.75,2556,2550,2553.75,5374
ESZ18,2018-12-17 17:00,18,2553.75,2562,2553.5,2557.5,2797
ESZ18,2018-12-17 17:30,18,2557.75,2560.5,2556.25,2559.5,1997
ESZ18,2018-12-17 18:00,18,2559.5,2559.75,2553.75,2555.75,4531
ESZ18,2018-12-17 18:30,18,2555.5,2559.25,2554.5,2559,2525
ESZ18,2018-12-17 19:00,18,2558.75,2560.5,2558,2560.25,3473
ESZ18,2018-12-17 19:30,18,2560.25,2565.75,2560.25,2565.5,5598
ESZ18,2018-12-17 20:00,18,2565.25,2565.5,2562.5,2563.75,2800
ESZ18,2018-12-17 20:30,18,2564,2564.75,2562,2562,1531
ESZ18,2018-12-17 21:00,18,2562,2562.25,2555.5,2558.25,4698
ESZ18,2018-12-17 21:30,18,2558.25,2558.5,2553,2557,3670
ESZ18,2018-12-17 22:00,18,2557,2560,2555,2555.25,2372
ESZ18,2018-12-17 22:30,18,2555.25,2556,2552.25,2553.25,1805
ESZ18,2018-12-17 23:00,18,2553.25,2554.25,2550,2551.5,3442
ESZ18,2018-12-17 23:30,18,2551.5,2553.25,2549,2551,2711
ESZ18,2018-12-18 00:00,18,2551,2555,2550.25,2554.25,1762
ESZ18,2018-12-18 00:30,18,2554,2557,2552.25,2556.75,1779
ESZ18,2018-12-18 01:00,18,2556.75,2558.25,2551.25,2553,4750
ESZ18,2018-12-18 01:30,18,2553,2561,2552.5,2559.5,6100
ESZ18,2018-12-18 02:00,18,2559.25,2560.75,2553.75,2556.5,7419
ESZ18,2018-12-18 02:30,18,2556.5,2560.75,2556,2560.25,4319
ESZ18,2018-12-18 03:00,18,2560.25,2560.5,2554.5,2555.5,8845
ESZ18,2018-12-18 03:30,18,2555.25,2563.5,2554.75,2562.75,5242
ESZ18,2018-12-18 04:00,18,2562.5,2566.5,2561.5,2565,3943
ESZ18,2018-12-18 04:30,18,2565,2565.25,2559.75,2560.5,2690
ESZ18,2018-12-18 05:00,18,2560.25,2564.75,2559.75,2563.5,2695
ESZ18,2018-12-18 05:30,18,2563.5,2565.25,2560.75,2562.75,3599
ESZ18,2018-12-18 06:00,18,2562.75,2564.25,2560.75,2563.75,3636
ESZ18,2018-12-18 06:30,18,2563.75,2572.75,2563.75,2571.5,7363
ESZ18,2018-12-18 07:00,18,2571.5,2573.5,2568.5,2570.75,5526
ESZ18,2018-12-18 07:30,18,2570.75,2571,2566,2566.75,9592
ESZ18,2018-12-18 08:00,18,2566.75,2570,2566.25,2567.25,9461
ESZ18,2018-12-18 08:30,18,2567.25,2574.75,2563.25,2573.25,45422
ESZ18,2018-12-18 09:00,18,2573.25,2574,2564.25,2570,29508
ESZ18,2018-12-18 09:30,18,2569.75,2573.25,2558.25,2561.75,32513
ESZ18,2018-12-18 10:00,18,2561.75,2565.5,2552,2555.75,24720
ESZ18,2018-12-18 10:30,18,2556,2564.75,2555.5,2559.25,25486
ESZ18,2018-12-18 11:00,18,2559.25,2573.75,2559,2568.75,21046
ESZ18,2018-12-18 11:30,18,2568.75,2571.25,2565.25,2569,11297
ESZ18,2018-12-18 12:00,18,2569,2570.75,2561.5,2563,14044
ESZ18,2018-12-18 12:30,18,2563,2563,2551.75,2554.25,14144
ESZ18,2018-12-18 13:00,18,2554.5,2562.25,2553.25,2557,19205
ESZ18,2018-12-18 13:30,18,2556.75,2557.25,2533.25,2533.75,26019
ESZ18,2018-12-18 14:00,18,2533.5,2542.75,2528.25,2537.25,37299
ESZ18,2018-12-18 14:30,18,2537.25,2560.5,2537.25,2546.75,41485
ESZ18,2018-12-18 15:00,18,2546.5,2547.75,2534,2535.25,18984
ESZ18,2018-12-18 15:30,18,2535.75,2537,2528,2529.5,6008
ESZ18,2018-12-18 17:00,19,2530.5,2539,2529.25,2537.75,1735
ESZ18,2018-12-18 17:30,19,2537.75,2541,2537.25,2540.75,649
ESZ18,2018-12-18 18:00,19,2541,2541.5,2535.25,2536.75,1825
ESZ18,2018-12-18 18:30,19,2536.75,2544.5,2536.75,2542.75,3691
ESZ18,2018-12-18 19:00,19,2542.5,2547.25,2541.75,2546.5,1223
ESZ18,2018-12-18 19:30,19,2546.25,2549,2543.75,2548.25,1403
ESZ18,2018-12-18 20:00,19,2548,2548,2545,2545.75,973
ESZ18,2018-12-18 20:30,19,2546,2546.75,2543.75,2545.5,1014
ESZ18,2018-12-18 21:00,19,2545.5,2548.5,2545.5,2547.5,619
ESZ18,2018-12-18 21:30,19,2547.25,2549.75,2546,2549.5,939
ESZ18,2018-12-18 22:00,19,2549.5,2550.75,2548.25,2550.25,838
ESZ18,2018-12-18 22:30,19,2550.25,2552.5,2549.75,2552.5,822
ESZ18,2018-12-18 23:00,19,2552.5,2553,2550.5,2551.75,947
ESZ18,2018-12-18 23:30,19,2551.5,2553.25,2550.25,2551.5,982
ESZ18,2018-12-19 00:00,19,2551.5,2552.25,2549.75,2551.75,697
ESZ18,2018-12-19 00:30,19,2551.75,2552.75,2549.25,2549.75,724
ESZ18,2018-12-19 01:00,19,2549.75,2553,2549.75,2551,1321
ESZ18,2018-12-19 01:30,19,2551.25,2554.25,2549.75,2550.5,1965
ESZ18,2018-12-19 02:00,19,2550.5,2554.75,2549.75,2554.25,5348
ESZ18,2018-12-19 02:30,19,2554.25,2554.25,2548.5,2551.5,3726
ESZ18,2018-12-19 03:00,19,2551.5,2553.5,2551.25,2552.5,2258
ESZ18,2018-12-19 03:30,19,2552.5,2555.75,2551.75,2555.25,2154
ESZ18,2018-12-19 04:00,19,2555.25,2559.5,2554.5,2557.75,3794
ESZ18,2018-12-19 04:30,19,2557.5,2558,2555.5,2556.5,3133
ESZ18,2018-12-19 05:00,19,2556.5,2557.75,2555.5,2556.25,2548
ESZ18,2018-12-19 05:30,19,2556.25,2557,2554.75,2557,1536
ESZ18,2018-12-19 06:00,19,2557,2561.25,2556.5,2558.25,2714
ESZ18,2018-12-19 06:30,19,2558,2558,2556.5,2557.5,3701
ESZ18,2018-12-19 07:00,19,2557.5,2557.5,2551.5,2553,5594
ESZ18,2018-12-19 07:30,19,2553,2553.5,2549.5,2551,2822
ESZ18,2018-12-19 08:00,19,2551,2551.25,2546.75,2547,5529
ESZ18,2018-12-19 08:30,19,2547,2569.75,2544.75,2564,34409
ESZ18,2018-12-19 09:00,19,2564,2570.75,2563.75,2569.25,16519
ESZ18,2018-12-19 09:30,19,2569.25,2572.5,2566.25,2571.25,13219
ESZ18,2018-12-19 10:00,19,2571.25,2571.75,2560.25,2564.5,18974
ESZ18,2018-12-19 10:30,19,2564.5,2572,2560.5,2570.75,14765
ESZ18,2018-12-19 11:00,19,2570.75,2579,2570,2576.25,11186
ESZ18,2018-12-19 11:30,19,2576.25,2578.25,2571.25,2571.5,7279
ESZ18,2018-12-19 12:00,19,2571.5,2572,2562.5,2566.5,15693
ESZ18,2018-12-19 12:30,19,2566.25,2589,2565,2584.25,10464
ESZ18,2018-12-19 13:00,19,2584.25,2593.25,2533.75,2558.25,41687
ESZ18,2018-12-19 13:30,19,2558,2566.75,2510.25,2517.25,39035
ESZ18,2018-12-19 14:00,19,2517.5,2517.75,2488,2501,54798
ESZ18,2018-12-19 14:30,19,2500.75,2514.75,2495.25,2506.5,34282
ESZ18,2018-12-19 15:00,19,2505.5,2510.75,2502,2504,18412
ESZ18,2018-12-19 15:30,19,2504.5,2505,2494.75,2501.5,5948
ESZ18,2018-12-19 17:00,20,2503.5,2509.5,2495.5,2508.5,2967
ESZ18,2018-12-19 17:30,20,2508.25,2512,2507.75,2509.25,862
ESZ18,2018-12-19 18:00,20,2509.5,2511.5,2505.25,2507.75,2100
ESZ18,2018-12-19 18:30,20,2507.5,2512.5,2507.25,2511,1207
ESZ18,2018-12-19 19:00,20,2511,2515.75,2511,2513.5,1764
ESZ18,2018-12-19 19:30,20,2513.5,2514.75,2511,2512,1050
ESZ18,2018-12-19 20:00,20,2512.25,2512.75,2503.75,2507.5,1440
ESZ18,2018-12-19 20:30,20,2507.75,2509,2506.25,2508,551
ESZ18,2018-12-19 21:00,20,2507.75,2508.25,2497.5,2498.5,1982
ESZ18,2018-12-19 21:30,20,2498.5,2501.75,2496,2498,1619
ESZ18,2018-12-19 22:00,20,2498,2499.25,2491,2491.75,1522
ESZ18,2018-12-19 22:30,20,2492,2492.5,2475.75,2479.75,3318
ESZ18,2018-12-19 23:00,20,2480,2485,2478,2481.75,1283
ESZ18,2018-12-19 23:30,20,2481.5,2488,2481.25,2487,540
ESZ18,2018-12-20 00:00,20,2486.75,2487.5,2481.75,2485.25,611
ESZ18,2018-12-20 00:30,20,2485.75,2488,2485.25,2488,1324
ESZ18,2018-12-20 01:00,20,2488,2492.5,2485.5,2490.75,2012
ESZ18,2018-12-20 01:30,20,2491,2495.5,2489.75,2490.5,2408
ESZ18,2018-12-20 02:00,20,2490.25,2493,2484.5,2486.5,6212
ESZ18,2018-12-20 02:30,20,2486.5,2492.5,2486,2491.25,4072
ESZ18,2018-12-20 03:00,20,2491,2498,2488.5,2496.5,2799
ESZ18,2018-12-20 03:30,20,2496.5,2500.75,2496.25,2499.5,2040
ESZ18,2018-12-20 04:00,20,2499.5,2504.5,2496.5,2502,3408
ESZ18,2018-12-20 04:30,20,2501.75,2504.5,2495.75,2500.75,3313
ESZ18,2018-12-20 05:00,20,2501,2507.5,2500.5,2507.5,3189
ESZ18,2018-12-20 05:30,20,2507.5,2511.25,2506,2510.5,3815
ESZ18,2018-12-20 06:00,20,2510.5,2517.5,2507,2508.25,3325
ESZ18,2018-12-20 06:30,20,2508,2513.25,2506,2510.5,3265
ESZ18,2018-12-20 07:00,20,2510.75,2510.75,2503.75,2508,2288
ESZ18,2018-12-20 07:30,20,2507.5,2508,2496.5,2497,4027
ESZ18,2018-12-20 08:00,20,2497,2500.75,2492.5,2493.25,4694
ESZ18,2018-12-20 08:30,20,2493.25,2502.75,2483.25,2498.25,27175
ESZ18,2018-12-20 09:00,20,2498.25,2510.5,2493.5,2497.5,17360
ESZ18,2018-12-20 09:30,20,2497.5,2510.5,2495,2500.5,14182
ESZ18,2018-12-20 10:00,20,2500.25,2501.5,2480.5,2484.5,13261
ESZ18,2018-12-20 10:30,20,2484.5,2487.25,2462.25,2471,22685
ESZ18,2018-12-20 11:00,20,2471,2485.5,2464,2485,13867
ESZ18,2018-12-20 11:30,20,2484.75,2486.75,2469,2477.75,8594
ESZ18,2018-12-20 12:00,20,2477.25,2478,2465,2472,6196
ESZ18,2018-12-20 12:30,20,2471,2472.75,2460.5,2462,6722
ESZ18,2018-12-20 13:00,20,2462.5,2465.75,2441,2465,20169
ESZ18,2018-12-20 13:30,20,2465,2489,2461.5,2474,15270
ESZ18,2018-12-20 14:00,20,2473.5,2485.75,2459,2472.75,10053
ESZ18,2018-12-20 14:30,20,2472.75,2481.75,2455.75,2465.5,20454
ESZ18,2018-12-20 15:00,20,2466,2487.25,2462,2486,16549
ESZ18,2018-12-20 15:30,20,2483,2487.5,2481.25,2487,1791
ESZ18,2018-12-20 17:00,21,2487,2490.75,2482.75,2489,918
ESZ18,2018-12-20 17:30,21,2488.5,2488.75,2479.5,2480.75,582
ESZ18,2018-12-20 18:00,21,2480.5,2481.75,2475.25,2477.5,1475
ESZ18,2018-12-20 18:30,21,2477.5,2480,2476.5,2479.75,227
ESZ18,2018-12-20 19:00,21,2480,2485.75,2480,2483.75,321
ESZ18,2018-12-20 19:30,21,2484.25,2484.75,2476.25,2477,617
ESZ18,2018-12-20 20:00,21,2476.5,2478.5,2475.5,2478.5,173
ESZ18,2018-12-20 20:30,21,2478.5,2481,2478,2480,451
ESZ18,2018-12-20 21:00,21,2480,2481.75,2476,2481,172
ESZ18,2018-12-20 21:30,21,2480.5,2485,2479.75,2481.5,355
ESZ18,2018-12-20 22:00,21,2481.5,2484.5,2481.5,2483,367
ESZ18,2018-12-20 22:30,21,2482.75,2483,2476.75,2478,415
ESZ18,2018-12-20 23:00,21,2477.5,2482,2477.25,2479.25,541
ESZ18,2018-12-20 23:30,21,2479.75,2485,2479.5,2485,508
ESZ18,2018-12-21 00:00,21,2485.25,2485.5,2478.75,2480,465
ESZ18,2018-12-21 00:30,21,2480.25,2487.5,2479.25,2487,270
ESZ18,2018-12-21 01:00,21,2486.5,2488.25,2482.5,2484.75,410
ESZ18,2018-12-21 01:30,21,2484.25,2485.5,2482.5,2482.75,459
ESZ18,2018-12-21 02:00,21,2482.75,2483.5,2473,2475.25,1035
ESZ18,2018-12-21 02:30,21,2475.25,2476.75,2468,2469.25,1621
ESZ18,2018-12-21 03:00,21,2468,2475.5,2467,2471.75,1307
ESZ18,2018-12-21 03:30,21,2471.25,2473.75,2468.25,2473,716
ESZ18,2018-12-21 04:00,21,2472.75,2473,2466.75,2470.25,684
ESZ18,2018-12-21 04:30,21,2469.5,2475.5,2468.75,2474.25,463
ESZ18,2018-12-21 05:00,21,2474.25,2477.75,2473.5,2475.25,403
ESZ18,2018-12-21 05:30,21,2475,2479,2474.5,2475.5,630
ESZ18,2018-12-21 06:00,21,2474,2477.5,2470.25,2471.75,1474
ESZ18,2018-12-21 06:30,21,2471.75,2476,2469.75,2476,1146
ESZ18,2018-12-21 07:00,21,2475.25,2480.5,2473,2480.25,762
ESZ18,2018-12-21 07:30,21,2480.75,2491.25,2480.75,2483.75,2857
ESZ18,2018-12-21 08:00,21,2484,2490.25,2467,2467.75,2888