,2018-09-11 06:30,11,14.255,14.26,14.255,14.26,2
,2018-09-11 07:00,11,14.255,14.255,14.24,14.245,5
,2018-09-11 07:30,11,14.2,14.21,14.15,14.15,57
,2018-09-11 08:00,11,14.165,14.19,14.16,14.165,12
,2018-09-11 08:30,11,14.17,14.17,14.08,14.1,114
,2018-09-11 09:00,11,14.11,14.19,14.11,14.19,43
,2018-09-11 09:30,11,14.17,14.175,14.155,14.155,11
,2018-09-11 10:00,11,14.17,14.195,14.155,14.195,9
,2018-09-11 10:30,11,14.195,14.195,14.195,14.195,2
,2018-09-11 11:30,11,14.265,14.27,14.26,14.26,12
,2018-09-11 12:00,11,14.255,14.28,14.25,14.28,101
,2018-09-11 13:00,11,14.28,14.28,14.28,14.28,5
,2018-09-11 14:00,11,14.275,14.275,14.275,14.275,1
,2018-09-11 14:30,11,14.25,14.26,14.25,14.26,11
,2018-09-11 15:00,11,14.265,14.265,14.265,14.265,6
,2018-09-11 15:30,11,14.28,14.28,14.275,14.275,9
,2018-09-11 17:00,12,14.285,14.285,14.285,14.285,1
,2018-09-11 19:30,12,14.27,14.27,14.27,14.27,5
,2018-09-11 20:00,12,14.255,14.255,14.255,14.255,4
,2018-09-11 20:30,12,14.245,14.245,14.245,14.245,4
,2018-09-11 21:30,12,14.24,14.24,14.24,14.24,4
,2018-09-11 22:00,12,14.24,14.245,14.24,14.245,4
,2018-09-12 01:00,12,14.27,14.275,14.26,14.26,4
,2018-09-12 01:30,12,14.26,14.26,14.25,14.25,4
,2018-09-12 02:00,12,14.23,14.28,14.23,14.28,11
,2018-09-12 02:30,12,14.295,14.305,14.295,14.3,4
,2018-09-12 03:00,12,14.31,14.31,14.3,14.3,2
,2018-09-12 03:30,12,14.325,14.325,14.295,14.295,5
,2018-09-12 04:00,12,14.305,14.305,14.305,14.305,1
,2018-09-12 04:30,12,14.325,14.325,14.325,14.325,1
,2018-09-12 05:30,12,14.305,14.305,14.305,14.305,2
,2018-09-12 06:00,12,14.285,14.285,14.255,14.265,9
,2018-09-12 06:30,12,14.28,14.28,14.265,14.265,5
,2018-09-12 07:00,12,14.255,14.255,14.24,14.24,7
,2018-09-12 07:30,12,14.27,14.27,14.21,14.225,22
,2018-09-12 08:00,12,14.23,14.25,14.23,14.245,13
,2018-09-12 08:30,12,14.235,14.265,14.235,14.25,8
,2018-09-12 09:00,12,14.26,14.275,14.26,14.26,10
,2018-09-12 09:30,12,14.255,14.265,14.255,14.26,15
,2018-09-12 10:00,12,14.28,14.41,14.28,14.39,66
,2018-09-12 10:30,12,14.395,14.395,14.35,14.35,29
,2018-09-12 11:00,12,14.355,14.37,14.35,14.365,9
,2018-09-12 11:30,12,14.39,14.39,14.37,14.375,5
,2018-09-12 12:00,12,14.385,14.405,14.375,14.395,38
,2018-09-12 12:30,12,14.38,14.38,14.38,14.38,2
,2018-09-12 14:30,12,14.39,14.395,14.39,14.395,9
,2018-09-12 15:30,12,14.39,14.39,14.39,14.39,1
,2018-09-12 17:00,13,14.4,14.4,14.4,14.4,1
,2018-09-12 19:00,13,14.415,14.415,14.415,14.415,2
,2018-09-12 20:30,13,14.385,14.385,14.385,14.385,5
,2018-09-13 01:30,13,14.4,14.4,14.37,14.37,8
,2018-09-13 04:00,13,14.41,14.41,14.41,14.41,1
,2018-09-13 05:00,13,14.37,14.375,14.36,14.36,4
,2018-09-13 05:30,13,14.355,14.36,14.335,14.335,4
,2018-09-13 06:00,13,14.375,14.375,14.365,14.365,10
,2018-09-13 06:30,13,14.35,14.35,14.345,14.345,5
,2018-09-13 07:00,13,14.35,14.37,14.345,14.345,3
,2018-09-13 07:30,13,14.365,14.455,14.365,14.455,109
,2018-09-13 08:00,13,14.475,14.48,14.43,14.465,53
,2018-09-13 08:30,13,14.475,14.495,14.45,14.45,36
,2018-09-13 09:00,13,14.45,14.45,14.36,14.375,92
,2018-09-13 09:30,13,14.365,14.37,14.33,14.35,27
,2018-09-13 10:00,13,14.355,14.38,14.355,14.375,11
,2018-09-13 10:30,13,14.36,14.36,14.36,14.36,2
,2018-09-13 11:00,13,14.355,14.36,14.355,14.36,3
,2018-09-13 11:30,13,14.37,14.37,14.355,14.355,13
,2018-09-13 12:00,13,14.355,14.365,14.35,14.355,51
,2018-09-13 12:30,13,14.355,14.355,14.35,14.35,4
,2018-09-13 13:00,13,14.33,14.33,14.315,14.325,14
,2018-09-13 14:30,13,14.335,14.335,14.335,14.335,2
,2018-09-13 15:30,13,14.31,14.31,14.31,14.31,1
,2018-09-13 20:00,14,14.35,14.35,14.35,14.35,2
,2018-09-13 21:00,14,14.355,14.355,14.355,14.355,2
,2018-09-13 22:30,14,14.38,14.38,14.38,14.38,4
,2018-09-13 23:30,14,14.375,14.375,14.375,14.375,1
,2018-09-14 02:00,14,14.38,14.38,14.37,14.37,13
,2018-09-14 02:30,14,14.385,14.385,14.385,14.385,1
,2018-09-14 03:00,14,14.39,14.39,14.39,14.39,1
,2018-09-14 03:30,14,14.365,14.365,14.365,14.365,1
,2018-09-14 04:30,14,14.355,14.355,14.355,14.355,1
,2018-09-14 06:30,14,14.325,14.325,14.325,14.325,2
,2018-09-14 07:30,14,14.365,14.365,14.31,14.315,22
,2018-09-14 08:00,14,14.32,14.335,14.305,14.305,10
,2018-09-14 08:30,14,14.35,14.35,14.325,14.325,3
,2018-09-14 09:00,14,14.32,14.32,14.265,14.285,53
,2018-09-14 09:30,14,14.27,14.29,14.27,14.29,7
,2018-09-14 10:00,14,14.265,14.28,14.265,14.28,9
,2018-09-14 10:30,14,14.285,14.3,14.275,14.3,15
,2018-09-14 11:00,14,14.255,14.255,14.21,14.24,31
,2018-09-14 11:30,14,14.225,14.225,14.225,14.225,3
,2018-09-14 12:00,14,14.245,14.255,14.24,14.245,51
,2018-09-14 12:30,14,14.25,14.26,14.25,14.255,6
,2018-09-14 14:00,14,14.225,14.225,14.225,14.225,3
,2018-09-14 14:30,14,14.205,14.205,14.2,14.205,32
,2018-09-14 15:30,14,14.205,14.205,14.195,14.195,3
,2018-09-16 18:30,17,14.195,14.195,14.195,14.195,2
,2018-09-16 19:00,17,14.18,14.18,14.18,14.18,1
,2018-09-16 19:30,17,14.2,14.21,14.2,14.21,10
,2018-09-16 20:00,17,14.22,14.22,14.215,14.215,7
,2018-09-16 21:30,17,14.21,14.215,14.21,14.215,5
,2018-09-16 22:30,17,14.22,14.22,14.22,14.22,3
,2018-09-17 01:30,17,14.225,14.225,14.225,14.225,2
,2018-09-17 02:00,17,14.225,14.225,14.21,14.21,2
,2018-09-17 02:30,17,14.235,14.235,14.235,14.235,1
,2018-09-17 03:00,17,14.265,14.265,14.265,14.265,1
,2018-09-17 03:30,17,14.275,14.28,14.275,14.28,4
,2018-09-17 05:00,17,14.3,14.3,14.3,14.3,1
,2018-09-17 05:30,17,14.305,14.305,14.305,14.305,1
,2018-09-17 06:00,17,14.31,14.31,14.3,14.3,3
,2018-09-17 06:30,17,14.31,14.33,14.31,14.33,3
,2018-09-17 07:00,17,14.325,14.325,14.305,14.325,11
,2018-09-17 07:30,17,14.31,14.32,14.31,14.32,6
,2018-09-17 08:00,17,14.33,14.33,14.325,14.33,14
,2018-09-17 08:30,17,14.335,14.34,14.32,14.33,14
,2018-09-17 09:00,17,14.34,14.365,14.34,14.365,16
,2018-09-17 09:30,17,14.385,14.39,14.38,14.39,8
,2018-09-17 10:00,17,14.36,14.36,14.35,14.355,3
,2018-09-17 10:30,17,14.35,14.35,14.35,14.35,2
,2018-09-17 11:00,17,14.345,14.35,14.345,14.35,3
,2018-09-17 11:30,17,14.36,14.36,14.355,14.36,6
,2018-09-17 12:00,17,14.355,14.355,14.325,14.335,26
,2018-09-17 12:30,17,14.33,14.33,14.33,14.33,2
,2018-09-17 13:00,17,14.335,14.335,14.335,14.335,12
,2018-09-17 14:00,17,14.33,14.33,14.33,14.33,1
,2018-09-17 14:30,17,14.31,14.31,14.3,14.31,5
,2018-09-17 17:00,18,14.345,14.345,14.345,14.345,1
,2018-09-17 18:00,18,14.255,14.255,14.255,14.255,2
,2018-09-17 18:30,18,14.24,14.24,14.24,14.24,1
,2018-09-17 20:00,18,14.255,14.255,14.255,14.255,2
,2018-09-17 20:30,18,14.26,14.26,14.26,14.26,1
,2018-09-17 23:30,18,14.285,14.285,14.285,14.285,1
,2018-09-18 00:30,18,14.27,14.27,14.27,14.27,4
,2018-09-18 01:00,18,14.305,14.31,14.3,14.3,9
,2018-09-18 01:30,18,14.3,14.3,14.3,14.3,2
,2018-09-18 02:00,18,14.27,14.27,14.22,14.23,8
,2018-09-18 02:30,18,14.25,14.25,14.24,14.24,3
,2018-09-18 03:30,18,14.315,14.315,14.315,14.315,8
,2018-09-18 04:00,18,14.33,14.335,14.33,14.335,2
,2018-09-18 04:30,18,14.33,14.33,14.33,14.33,5
,2018-09-18 05:00,18,14.33,14.335,14.325,14.325,4
,2018-09-18 05:30,18,14.345,14.36,14.345,14.36,3
,2018-09-18 06:00,18,14.365,14.365,14.335,14.345,17
,2018-09-18 06:30,18,14.34,14.375,14.34,14.37,14
,2018-09-18 07:00,18,14.34,14.345,14.3,14.3,13
,2018-09-18 07:30,18,14.3,14.36,14.3,14.36,16
,2018-09-18 08:00,18,14.335,14.365,14.335,14.355,19
,2018-09-18 08:30,18,14.335,14.345,14.31,14.31,23
,2018-09-18 09:00,18,14.3,14.3,14.245,14.28,57
,2018-09-18 09:30,18,14.285,14.3,14.285,14.3,15
,2018-09-18 10:00,18,14.29,14.305,14.29,14.305,2
,2018-09-18 10:30,18,14.33,14.33,14.33,14.33,1
,2018-09-18 11:00,18,14.325,14.325,14.31,14.31,4
,2018-09-18 11:30,18,14.315,14.315,14.295,14.295,14
,2018-09-18 12:00,18,14.295,14.295,14.295,14.295,1
,2018-09-18 12:30,18,14.275,14.275,14.275,14.275,8
,2018-09-18 15:30,18,14.28,14.28,14.28,14.28,1
,2018-09-18 17:00,19,14.28,14.28,14.28,14.28,2
,2018-09-18 19:00,19,14.31,14.31,14.31,14.31,2
,2018-09-18 21:00,19,14.29,14.3,14.29,14.3,2
,2018-09-18 23:30,19,14.355,14.355,14.355,14.355,22
,2018-09-19 00:00,19,14.34,14.365,14.34,14.365,2
,2018-09-19 01:00,19,14.365,14.365,14.365,14.365,1
,2018-09-19 01:30,19,14.345,14.345,14.33,14.33,2
,2018-09-19 02:30,19,14.35,14.35,14.35,14.35,1
,2018-09-19 03:00,19,14.365,14.365,14.365,14.365,3
,2018-09-19 03:30,19,14.35,14.35,14.35,14.35,1
,2018-09-19 05:30,19,14.32,14.32,14.32,14.32,2
,2018-09-19 06:00,19,14.32,14.325,14.305,14.305,8
,2018-09-19 06:30,19,14.33,14.33,14.325,14.33,4
,2018-09-19 07:00,19,14.335,14.365,14.31,14.365,15
,2018-09-19 07:30,19,14.38,14.385,14.37,14.385,21
,2018-09-19 08:00,19,14.375,14.375,14.305,14.33,29
,2018-09-19 08:30,19,14.34,14.34,14.34,14.34,2
,2018-09-19 09:00,19,14.37,14.375,14.36,14.375,22
,2018-09-19 09:30,19,14.365,14.385,14.365,14.385,17
,2018-09-19 10:00,19,14.425,14.48,14.415,14.415,31
,2018-09-19 10:30,19,14.41,14.415,14.405,14.41,15
,2018-09-19 11:00,19,14.41,14.415,14.41,14.415,3
,2018-09-19 11:30,19,14.405,14.415,14.405,14.41,7
,2018-09-19 12:00,19,14.39,14.39,14.37,14.385,37
,2018-09-19 12:30,19,14.39,14.39,14.39,14.39,2
,2018-09-19 13:30,19,14.395,14.395,14.385,14.385,2
,2018-09-19 14:00,19,14.385,14.385,14.385,14.385,1
,2018-09-19 14:30,19,14.385,14.385,14.38,14.38,6
,2018-09-19 17:00,20,14.395,14.395,14.395,14.395,1
,2018-09-19 19:00,20,14.375,14.375,14.375,14.375,3
,2018-09-19 19:30,20,14.38,14.38,14.38,14.38,3
,2018-09-19 20:30,20,14.45,14.45,14.45,14.45,1
,2018-09-20 00:30,20,14.47,14.47,14.47,14.47,1
,2018-09-20 01:00,20,14.46,14.46,14.46,14.46,1
,2018-09-20 01:30,20,14.46,14.46,14.42,14.42,5
,2018-09-20 02:00,20,14.42,14.42,14.405,14.405,3
,2018-09-20 02:30,20,14.365,14.365,14.365,14.365,1
,2018-09-20 03:00,20,14.345,14.345,14.345,14.345,1
,2018-09-20 03:30,20,14.315,14.325,14.315,14.325,2
,2018-09-20 04:00,20,14.345,14.345,14.345,14.345,1
,2018-09-20 04:30,20,14.35,14.36,14.35,14.36,4
,2018-09-20 05:00,20,14.36,14.375,14.36,14.375,2
,2018-09-20 05:30,20,14.37,14.375,14.37,14.375,4
,2018-09-20 06:00,20,14.365,14.365,14.345,14.365,32
,2018-09-20 06:30,20,14.385,14.405,14.385,14.405,3
,2018-09-20 07:00,20,14.425,14.45,14.42,14.45,10
,2018-09-20 07:30,20,14.44,14.44,14.395,14.4,7
,2018-09-20 08:00,20,14.415,14.44,14.385,14.385,9
,2018-09-20 08:30,20,14.425,14.435,14.385,14.385,17
,2018-09-20 09:30,20,14.435,14.45,14.37,14.38,50
,2018-09-20 10:00,20,14.385,14.41,14.365,14.37,21
,2018-09-20 11:30,20,14.395,14.4,14.395,14.4,9
,2018-09-20 12:00,20,14.41,14.42,14.405,14.415,22
,2018-09-20 12:30,20,14.42,14.42,14.39,14.39,4
,2018-09-20 14:30,20,14.43,14.445,14.43,14.445,19
,2018-09-20 15:00,20,14.455,14.455,14.455,14.455,1
,2018-09-20 15:30,20,14.455,14.46,14.455,14.46,3
,2018-09-20 18:00,21,14.465,14.465,14.465,14.465,3
,2018-09-20 19:00,21,14.485,14.49,14.485,14.49,4
,2018-09-20 20:00,21,14.505,14.51,14.505,14.51,14
,2018-09-20 20:30,21,14.515,14.52,14.51,14.515,5
,2018-09-20 21:00,21,14.51,14.51,14.51,14.51,2
,2018-09-20 21:30,21,14.51,14.51,14.505,14.505,4
,2018-09-20 22:00,21,14.53,14.53,14.515,14.515,6
,2018-09-21 01:00,21,14.525,14.53,14.525,14.53,3
,2018-09-21 01:30,21,14.51,14.51,14.5,14.505,7
,2018-09-21 02:00,21,14.505,14.565,14.505,14.56,9
,2018-09-21 02:30,21,14.535,14.54,14.53,14.54,5
,2018-09-21 03:00,21,14.53,14.55,14.53,14.55,3
,2018-09-21 03:30,21,14.55,14.55,14.54,14.55,5
,2018-09-21 04:00,21,14.54,14.54,14.53,14.53,6
,2018-09-21 04:30,21,14.5,14.515,14.5,14.505,5
,2018-09-21 05:00,21,14.515,14.515,14.5,14.5,3
,2018-09-21 05:30,21,14.49,14.49,14.48,14.49,7
,2018-09-21 06:00,21,14.485,14.5,14.485,14.5,17
,2018-09-21 06:30,21,14.52,14.52,14.49,14.49,9
,2018-09-21 07:00,21,14.5,14.515,14.495,14.495,15
,2018-09-21 07:30,21,14.485,14.53,14.39,14.39,99
,2018-09-21 08:00,21,14.39,14.435,14.29,14.3,114
,2018-09-21 08:30,21,14.31,14.45,14.31,14.445,57
,2018-09-21 09:00,21,14.455,14.505,14.445,14.505,17
,2018-09-21 09:30,21,14.49,14.49,14.455,14.465,15
,2018-09-21 10:00,21,14.49,14.49,14.445,14.445,18
,2018-09-21 10:30,21,14.455,14.475,14.455,14.475,2
,2018-09-21 11:00,21,14.46,14.49,14.46,14.485,7
,2018-09-21 11:30,21,14.475,14.475,14.45,14.465,3
,2018-09-21 12:00,21,14.465,14.465,14.46,14.46,16
,2018-09-21 12:30,21,14.455,14.455,14.455,14.455,5
,2018-09-21 13:30,21,14.405,14.405,14.4,14.4,3
,2018-09-21 14:30,21,14.425,14.43,14.425,14.43,19
,2018-09-21 15:30,21,14.42,14.42,14.415,14.415,3
,2018-09-23 20:00,24,14.365,14.365,14.365,14.365,3
,2018-09-23 23:30,24,14.345,14.345,14.345,14.345,1
,2018-09-24 00:00,24,14.37,14.37,14.37,14.37,3
,2018-09-24 00:30,24,14.335,14.335,14.335,14.335,12
,2018-09-24 01:00,24,14.32,14.32,14.32,14.32,1
,2018-09-24 01:30,24,14.335,14.335,14.335,14.335,2
,2018-09-24 02:00,24,14.39,14.39,14.39,14.39,1
,2018-09-24 03:00,24,14.43,14.43,14.43,14.43,2
,2018-09-24 03:30,24,14.445,14.445,14.445,14.445,1
,2018-09-24 04:00,24,14.46,14.46,14.46,14.46,3
,2018-09-24 05:00,24,14.465,14.475,14.465,14.475,2
,2018-09-24 05:30,24,14.47,14.47,14.47,14.47,2
,2018-09-24 06:00,24,14.48,14.48,14.475,14.475,4
,2018-09-24 06:30,24,14.47,14.475,14.47,14.475,4
,2018-09-24 07:00,24,14.46,14.465,14.435,14.445,12
,2018-09-24 07:30,24,14.425,14.425,14.41,14.415,14
,2018-09-24 08:00,24,14.405,14.45,14.405,14.415,22
,2018-09-24 08:30,24,14.455,14.47,14.43,14.44,8
,2018-09-24 09:00,24,14.47,14.475,14.455,14.465,15
,2018-09-24 09:30,24,14.475,14.525,14.455,14.495,120
,2018-09-24 10:00,24,14.465,14.495,14.465,14.49,44
,2018-09-24 10:30,24,14.495,14.495,14.47,14.47,3
,2018-09-24 11:00,24,14.48,14.48,14.48,14.48,1
,2018-09-24 11:30,24,14.46,14.47,14.46,14.47,5
,2018-09-24 12:00,24,14.47,14.47,14.43,14.43,57
,2018-09-24 12:30,24,14.435,14.435,14.425,14.425,6
,2018-09-24 14:00,24,14.415,14.415,14.415,14.415,1
,2018-09-24 14:30,24,14.4,14.4,14.4,14.4,12
,2018-09-24 15:30,24,14.395,14.395,14.395,14.395,1
,2018-09-24 17:00,25,14.39,14.39,14.39,14.39,1
,2018-09-24 20:00,25,14.38,14.38,14.38,14.38,1
,2018-09-24 20:30,25,14.395,14.395,14.365,14.365,3
,2018-09-24 22:00,25,14.37,14.37,14.365,14.365,5
,2018-09-24 23:30,25,14.385,14.385,14.385,14.385,1
,2018-09-25 00:00,25,14.385,14.385,14.385,14.385,1
,2018-09-25 03:30,25,14.37,14.38,14.37,14.38,2
,2018-09-25 04:00,25,14.38,14.38,14.38,14.38,1
,2018-09-25 04:30,25,14.4,14.4,14.4,14.4,1
,2018-09-25 05:00,25,14.4,14.435,14.4,14.435,9
,2018-09-25 05:30,25,14.43,14.44,14.43,14.44,6
,2018-09-25 06:00,25,14.42,14.425,14.42,14.425,16
,2018-09-25 06:30,25,14.445,14.445,14.44,14.44,4
,2018-09-25 07:00,25,14.47,14.47,14.45,14.47,7
,2018-09-25 07:30,25,14.485,14.495,14.475,14.485,16
,2018-09-25 08:00,25,14.475,14.58,14.475,14.565,88
,2018-09-25 08:30,25,14.59,14.625,14.585,14.62,38
,2018-09-25 09:00,25,14.61,14.67,14.61,14.645,29
,2018-09-25 09:30,25,14.655,14.655,14.615,14.65,27
,2018-09-25 10:00,25,14.68,14.7,14.675,14.675,15
,2018-09-25 10:30,25,14.68,14.68,14.64,14.64,4
,2018-09-25 11:00,25,14.65,14.65,14.65,14.65,2
,2018-09-25 11:30,25,14.64,14.64,14.62,14.62,24
,2018-09-25 12:00,25,14.6,14.605,14.595,14.6,13
,2018-09-25 12:30,25,14.605,14.62,14.605,14.62,8
,2018-09-25 14:30,25,14.605,14.615,14.605,14.615,10
,2018-09-25 15:30,25,14.595,14.605,14.595,14.605,2
,2018-09-25 19:30,26,14.605,14.605,14.6,14.6,7
,2018-09-25 22:00,26,14.635,14.635,14.635,14.635,6
,2018-09-26 00:00,26,14.65,14.65,14.65,14.65,1
,2018-09-26 00:30,26,14.645,14.645,14.645,14.645,1
,2018-09-26 01:00,26,14.65,14.65,14.615,14.615,13
,2018-09-26 02:30,26,14.62,14.62,14.62,14.62,1
,2018-09-26 03:00,26,14.6,14.62,14.6,14.62,7
,2018-09-26 03:30,26,14.62,14.62,14.62,14.62,1
,2018-09-26 04:00,26,14.61,14.61,14.61,14.61,1
,2018-09-26 04:30,26,14.605,14.605,14.605,14.605,1
,2018-09-26 05:00,26,14.595,14.61,14.59,14.6,8
,2018-09-26 05:30,26,14.6,14.63,14.6,14.615,7
,2018-09-26 06:00,26,14.62,14.63,14.61,14.61,18
,2018-09-26 06:30,26,14.595,14.595,14.595,14.595,1
,2018-09-26 07:00,26,14.595,14.595,14.53,14.535,21
,2018-09-26 07:30,26,14.525,14.545,14.515,14.545,42
,2018-09-26 08:00,26,14.53,14.535,14.52,14.535,24
,2018-09-26 08:30,26,14.53,14.56,14.52,14.56,8
,2018-09-26 09:00,26,14.535,14.535,14.515,14.515,14
,2018-09-26 09:30,26,14.53,14.535,14.52,14.53,7
,2018-09-26 10:00,26,14.5,14.5,14.485,14.5,23
,2018-09-26 10:30,26,14.51,14.51,14.5,14.51,8
,2018-09-26 11:00,26,14.515,14.52,14.515,14.52,2
,2018-09-26 11:30,26,14.52,14.53,14.52,14.53,7
,2018-09-26 12:00,26,14.535,14.535,14.505,14.505,31
,2018-09-26 12:30,26,14.5,14.505,14.5,14.5,22
,2018-09-26 13:00,26,14.545,14.6,14.535,14.56,31
,2018-09-26 13:30,26,14.5,14.565,14.46,14.565,32
,2018-09-26 14:00,26,14.545,14.545,14.53,14.53,7
,2018-09-26 14:30,26,14.5,14.5,14.49,14.49,6
,2018-09-26 15:30,26,14.45,14.45,14.45,14.45,2
,2018-09-27 09:00,27,14.38,14.39,14.375,14.39,29
,2018-09-27 09:30,27,14.39,14.39,14.34,14.355,14
,2018-09-27 10:00,27,14.345,14.36,14.34,14.345,9
,2018-09-27 10:30,27,14.355,14.38,14.345,14.38,16
,2018-09-27 11:00,27,14.385,14.39,14.37,14.385,12
,2018-09-27 11:30,27,14.39,14.405,14.385,14.395,11
,2018-09-27 12:00,27,14.41,14.43,14.385,14.39,80
,2018-09-27 12:30,27,14.4,14.4,14.4,14.4,3
,2018-09-27 14:00,27,14.415,14.415,14.415,14.415,1
,2018-09-27 14:30,27,14.405,14.405,14.39,14.39,20
,2018-09-27 17:00,28,14.39,14.39,14.39,14.39,1
,2018-09-27 20:00,28,14.39,14.39,14.39,14.39,1
,2018-09-27 20:30,28,14.405,14.425,14.405,14.425,2
,2018-09-27 22:30,28,14.425,14.425,14.425,14.425,1
,2018-09-28 02:00,28,14.415,14.415,14.415,14.415,3
,2018-09-28 02:30,28,14.425,14.425,14.405,14.425,8
,2018-09-28 03:30,28,14.46,14.46,14.435,14.435,4
,2018-09-28 04:30,28,14.455,14.455,14.455,14.455,1
,2018-09-28 05:00,28,14.445,14.45,14.445,14.445,10
,2018-09-28 05:30,28,14.45,14.45,14.435,14.435,2
,2018-09-28 06:00,28,14.425,14.425,14.425,14.425,2
,2018-09-28 06:30,28,14.41,14.44,14.4,14.44,10
,2018-09-28 07:00,28,14.445,14.525,14.445,14.52,23
,2018-09-28 07:30,28,14.525,14.63,14.525,14.63,59
,2018-09-28 08:00,28,14.63,14.67,14.63,14.645,25
,2018-09-28 08:30,28,14.64,14.74,14.64,14.695,72
,2018-09-28 09:00,28,14.72,14.73,14.7,14.725,32
,2018-09-28 09:30,28,14.715,14.795,14.715,14.795,37
,2018-09-28 10:00,28,14.79,14.835,14.79,14.82,33
,2018-09-28 10:30,28,14.815,14.83,14.81,14.825,23
,2018-09-28 11:00,28,14.81,14.84,14.81,14.815,14
,2018-09-28 11:30,28,14.825,14.83,14.81,14.82,30
,2018-09-28 12:00,28,14.825,14.865,14.8,14.8,118
,2018-09-28 12:30,28,14.825,14.825,14.82,14.82,9
,2018-09-28 13:00,28,14.825,14.825,14.765,14.775,32
,2018-09-28 13:30,28,14.765,14.765,14.765,14.765,1
,2018-09-28 14:00,28,14.8,14.8,14.8,14.8,3
,2018-09-28 14:30,28,14.78,14.785,14.765,14.765,25
,2018-09-28 15:00,28,14.765,14.765,14.765,14.765,5
,2018-09-28 15:30,28,14.785,14.8,14.785,14.8,2
,2018-09-30 17:00,1,14.815,14.825,14.815,14.825,4
,2018-09-30 19:00,1,14.79,14.79,14.79,14.79,1
,2018-09-30 20:00,1,14.75,14.75,14.725,14.725,8
,2018-10-01 00:00,1,14.74,14.745,14.74,14.745,3
,2018-10-01 01:00,1,14.755,14.755,14.745,14.75,3
,2018-10-01 02:00,1,14.715,14.715,14.7,14.7,5
,2018-10-01 02:30,1,14.73,14.73,14.73,14.73,4
,2018-10-01 03:00,1,14.735,14.745,14.735,14.745,4
,2018-10-01 03:30,1,14.715,14.715,14.7,14.7,6
,2018-10-01 04:00,1,14.715,14.715,14.715,14.715,2
,2018-10-01 05:00,1,14.715,14.715,14.705,14.705,2
,2018-10-01 05:30,1,14.7,14.705,14.695,14.705,6
,2018-10-01 06:00,1,14.69,14.69,14.67,14.67,10
,2018-10-01 06:30,1,14.675,14.675,14.625,14.66,12
,2018-10-01 07:00,1,14.685,14.715,14.675,14.71,15
,2018-10-01 07:30,1,14.675,14.705,14.675,14.675,22
,2018-10-01 08:00,1,14.68,14.68,14.5,14.525,86
,2018-10-01 08:30,1,14.54,14.575,14.525,14.555,44
,2018-10-01 09:00,1,14.565,14.6,14.53,14.54,31
,2018-10-01 09:30,1,14.53,14.555,14.51,14.555,77
,2018-10-01 10:00,1,14.555,14.565,14.53,14.545,87
,2018-10-01 10:30,1,14.58,14.62,14.58,14.595,10
,2018-10-01 11:00,1,14.595,14.605,14.595,14.6,3
,2018-10-01 11:30,1,14.605,14.63,14.605,14.615,12
,2018-10-01 12:00,1,14.635,14.645,14.605,14.605,28
,2018-10-01 12:30,1,14.595,14.615,14.595,14.615,19
,2018-10-01 13:00,1,14.625,14.625,14.625,14.625,1
,2018-10-01 14:30,1,14.625,14.63,14.625,14.63,4
,2018-10-01 17:00,2,14.63,14.63,14.63,14.63,1
,2018-10-01 22:00,2,14.67,14.67,14.67,14.67,4
,2018-10-01 23:30,2,14.7,14.7,14.7,14.7,1
,2018-10-02 01:00,2,14.71,14.71,14.71,14.71,2
,2018-10-02 01:30,2,14.72,14.72,14.71,14.71,7
,2018-10-02 02:00,2,14.72,14.72,14.68,14.68,2
,2018-10-02 02:30,2,14.715,14.715,14.715,14.715,1
,2018-10-02 03:00,2,14.72,14.72,14.72,14.72,1
,2018-10-02 03:30,2,14.7,14.7,14.675,14.675,6
,2018-10-02 04:00,2,14.63,14.63,14.63,14.63,2
,2018-10-02 04:30,2,14.64,14.645,14.64,14.645,14
,2018-10-02 05:00,2,14.62,14.62,14.605,14.615,13
,2018-10-02 05:30,2,14.6,14.6,14.58,14.6,5
,2018-10-02 06:00,2,14.605,14.605,14.605,14.605,8
,2018-10-02 06:30,2,14.685,14.685,14.66,14.66,5
,2018-10-02 07:00,2,14.665,14.72,14.665,14.7,16
,2018-10-02 07:30,2,14.7,14.725,14.695,14.725,6
,2018-10-02 08:00,2,14.755,14.975,14.755,14.945,50
,2018-10-02 08:30,2,14.945,15,14.935,14.995,40
,2018-10-02 09:00,2,15.035,15.045,15.01,15.035,40
,2018-10-02 09:30,2,15.05,15.05,14.99,15.04,54
,2018-10-02 10:00,2,15.045,15.055,14.985,14.985,37
,2018-10-02 10:30,2,14.975,14.975,14.915,14.915,39
,2018-10-02 11:00,2,14.885,14.92,14.835,14.9,54
,2018-10-02 11:30,2,14.905,14.91,14.81,14.86,27
,2018-10-02 12:00,2,14.82,14.83,14.8,14.81,81
,2018-10-02 12:30,2,14.8,14.81,14.785,14.785,21
,2018-10-02 13:00,2,14.825,14.825,14.825,14.825,1
,2018-10-02 13:30,2,14.83,14.83,14.83,14.83,2
,2018-10-02 14:00,2,14.81,14.81,14.81,14.81,1
,2018-10-02 14:30,2,14.825,14.825,14.81,14.81,11
,2018-10-02 17:00,3,14.835,14.86,14.835,14.855,4
,2018-10-02 18:30,3,14.855,14.88,14.855,14.88,4
,2018-10-02 19:00,3,14.885,14.91,14.885,14.91,7
,2018-10-02 19:30,3,14.905,14.905,14.905,14.905,1
,2018-10-02 20:30,3,14.9,14.92,14.9,14.92,3
,2018-10-02 21:30,3,14.925,14.925,14.925,14.925,1
,2018-10-02 23:00,3,14.925,14.925,14.925,14.925,2
,2018-10-03 00:30,3,14.905,14.905,14.905,14.905,1
,2018-10-03 02:30,3,14.86,14.87,14.855,14.87,8
,2018-10-03 03:00,3,14.835,14.85,14.835,14.85,8
,2018-10-03 03:30,3,14.865,14.865,14.865,14.865,1
,2018-10-03 04:00,3,14.855,14.86,14.855,14.86,12
,2018-10-03 05:30,3,14.915,14.915,14.9,14.9,4
,2018-10-03 06:00,3,14.885,14.885,14.865,14.865,8
,2018-10-03 06:30,3,14.875,14.875,14.855,14.86,5
,2018-10-03 07:00,3,14.85,14.87,14.84,14.84,10
,2018-10-03 07:30,3,14.865,14.865,14.865,14.865,2
,2018-10-03 08:00,3,14.87,14.87,14.87,14.87,1
,2018-10-03 09:00,3,14.86,14.905,14.85,14.9,12
,2018-10-03 09:30,3,14.87,14.87,14.855,14.855,3
,2018-10-03 10:00,3,14.87,14.87,14.79,14.8,18
,2018-10-03 10:30,3,14.795,14.82,14.795,14.82,15
,2018-10-03 11:00,3,14.825,14.835,14.825,14.825,3
,2018-10-03 11:30,3,14.805,14.805,14.78,14.78,6
,2018-10-03 12:00,3,14.79,14.815,14.77,14.81,64
,2018-10-03 12:30,3,14.815,14.815,14.815,14.815,1
,2018-10-03 13:00,3,14.785,14.785,14.76,14.76,6
,2018-10-03 14:00,3,14.775,14.775,14.775,14.775,1
,2018-10-03 14:30,3,14.77,14.795,14.77,14.795,19
,2018-10-03 15:00,3,14.78,14.78,14.78,14.78,6
,2018-10-03 15:30,3,14.765,14.765,14.765,14.765,1
,2018-10-03 17:00,4,14.78,14.78,14.78,14.78,1
,2018-10-03 18:00,4,14.76,14.77,14.76,14.77,9
,2018-10-03 19:00,4,14.76,14.76,14.75,14.75,6
,2018-10-03 23:00,4,14.71,14.71,14.7,14.7,7
,2018-10-04 00:30,4,14.745,14.745,14.74,14.74,3
,2018-10-04 01:30,4,14.72,14.72,14.72,14.72,2
,2018-10-04 02:30,4,14.765,14.765,14.765,14.765,1
,2018-10-04 04:30,4,14.745,14.745,14.745,14.745,1
,2018-10-04 05:00,4,14.73,14.73,14.73,14.73,1
,2018-10-04 05:30,4,14.745,14.745,14.74,14.74,3
,2018-10-04 06:00,4,14.76,14.77,14.76,14.77,4
,2018-10-04 06:30,4,14.805,14.855,14.805,14.855,5
,2018-10-04 07:00,4,14.875,14.88,14.8,14.8,10
,2018-10-04 07:30,4,14.84,14.87,14.84,14.87,4
,2018-10-04 08:00,4,14.9,14.91,14.855,14.855,12
,2018-10-04 08:30,4,14.885,14.885,14.83,14.855,34
,2018-10-04 09:00,4,14.815,14.9,14.815,14.86,6
,2018-10-04 09:30,4,14.86,14.86,14.825,14.825,8
,2018-10-04 10:00,4,14.825,14.825,14.81,14.81,3
,2018-10-04 10:30,4,14.775,14.775,14.75,14.755,20
,2018-10-04 11:00,4,14.755,14.765,14.69,14.705,38
,2018-10-04 11:30,4,14.71,14.72,14.675,14.71,28
,2018-10-04 12:00,4,14.705,14.72,14.7,14.7,24
,2018-10-04 12:30,4,14.715,14.725,14.715,14.725,7
,2018-10-04 13:00,4,14.705,14.705,14.67,14.685,12
,2018-10-04 14:00,4,14.72,14.72,14.71,14.71,2
,2018-10-04 14:30,4,14.7,14.72,14.7,14.715,18
,2018-10-04 15:00,4,14.72,14.72,14.72,14.72,1
,2018-10-04 15:30,4,14.725,14.725,14.725,14.725,8
,2018-10-04 19:00,5,14.72,14.72,14.72,14.72,2
,2018-10-04 20:30,5,14.74,14.74,14.74,14.74,1
,2018-10-05 02:00,5,14.69,14.69,14.66,14.66,11
,2018-10-05 04:30,5,14.76,14.775,14.75,14.775,44
,2018-10-05 05:00,5,14.77,14.78,14.77,14.78,5
,2018-10-05 06:00,5,14.78,14.79,14.78,14.79,3
,2018-10-05 06:30,5,14.79,14.79,14.79,14.79,3
,2018-10-05 07:00,5,14.78,14.81,14.745,14.77,9
,2018-10-05 07:30,5,14.815,14.84,14.77,14.84,21
,2018-10-05 08:00,5,14.845,14.855,14.815,14.825,20
,2018-10-05 08:30,5,14.825,14.86,14.82,14.835,31
,2018-10-05 09:00,5,14.845,14.855,14.76,14.765,9
,2018-10-05 09:30,5,14.775,14.82,14.775,14.785,39
,2018-10-05 10:00,5,14.785,14.8,14.775,14.775,32
,2018-10-05 10:30,5,14.76,14.765,14.745,14.745,24
,2018-10-05 11:00,5,14.745,14.775,14.745,14.775,6
,2018-10-05 11:30,5,14.75,14.75,14.735,14.75,6
,2018-10-05 12:00,5,14.745,14.78,14.745,14.775,44
,2018-10-05 12:30,5,14.77,14.79,14.77,14.785,14
,2018-10-05 13:00,5,14.785,14.785,14.785,14.785,1
,2018-10-05 13:30,5,14.785,14.8,14.78,14.8,6
,2018-10-05 14:00,5,14.81,14.81,14.81,14.81,3
,2018-10-05 14:30,5,14.795,14.795,14.79,14.79,19
,2018-10-05 15:00,5,14.795,14.795,14.79,14.79,5
,2018-10-07 20:00,8,14.75,14.75,14.655,14.655,14
,2018-10-07 20:30,8,14.63,14.645,14.63,14.645,6
,2018-10-07 21:00,8,14.645,14.645,14.63,14.63,3
,2018-10-07 23:00,8,14.615,14.615,14.615,14.615,2
,2018-10-08 00:30,8,14.595,14.62,14.595,14.62,4
,2018-10-08 01:00,8,14.62,14.625,14.62,14.625,3
,2018-10-08 02:30,8,14.59,14.59,14.57,14.57,9
,2018-10-08 03:00,8,14.57,14.57,14.57,14.57,1
,2018-10-08 05:00,8,14.595,14.595,14.595,14.595,1
,2018-10-08 05:30,8,14.575,14.59,14.575,14.59,2
,2018-10-08 06:00,8,14.6,14.605,14.595,14.605,7
,2018-10-08 06:30,8,14.61,14.635,14.61,14.63,9
,2018-10-08 07:00,8,14.615,14.615,14.52,14.52,10
,2018-10-08 07:30,8,14.51,14.51,14.46,14.485,89
,2018-10-08 08:00,8,14.485,14.5,14.45,14.455,26
,2018-10-08 08:30,8,14.445,14.475,14.445,14.47,21
,2018-10-08 09:00,8,14.455,14.49,14.445,14.445,11
,2018-10-08 09:30,8,14.435,14.44,14.405,14.415,15
,2018-10-08 10:00,8,14.415,14.435,14.41,14.425,22
,2018-10-08 10:30,8,14.42,14.425,14.415,14.425,13
,2018-10-08 11:00,8,14.415,14.43,14.415,14.43,15
,2018-10-08 11:30,8,14.43,14.45,14.43,14.45,7
,2018-10-08 12:00,8,14.45,14.45,14.44,14.445,60
,2018-10-08 12:30,8,14.46,14.475,14.46,14.475,10
,2018-10-08 13:00,8,14.48,14.505,14.48,14.5,35
,2018-10-08 13:30,8,14.51,14.515,14.5,14.515,11
,2018-10-08 14:00,8,14.51,14.515,14.51,14.515,3
,2018-10-08 14:30,8,14.51,14.53,14.505,14.53,3
,2018-10-08 15:00,8,14.525,14.535,14.515,14.515,4
,2018-10-08 17:00,9,14.53,14.53,14.53,14.53,1
,2018-10-08 17:30,9,14.5,14.5,14.5,14.5,1
,2018-10-08 19:00,9,14.53,14.53,14.53,14.53,1
,2018-10-08 19:30,9,14.535,14.535,14.535,14.535,1
,2018-10-08 21:00,9,14.53,14.53,14.53,14.53,3
,2018-10-08 22:30,9,14.56,14.56,14.56,14.56,3
,2018-10-09 00:00,9,14.565,14.565,14.565,14.565,2
,2018-10-09 02:00,9,14.55,14.59,14.545,14.545,14
,2018-10-09 03:00,9,14.56,14.56,14.56,14.56,1
,2018-10-09 03:30,9,14.57,14.57,14.57,14.57,1
,2018-10-09 04:00,9,14.55,14.55,14.55,14.55,1
,2018-10-09 05:00,9,14.475,14.475,14.44,14.44,8
,2018-10-09 05:30,9,14.45,14.45,14.45,14.45,1
,2018-10-09 06:00,9,14.455,14.455,14.425,14.425,7
,2018-10-09 06:30,9,14.43,14.455,14.425,14.455,9
,2018-10-09 07:00,9,14.485,14.485,14.445,14.445,10
,2018-10-09 07:30,9,14.455,14.465,14.455,14.465,9
,2018-10-09 08:00,9,14.46,14.465,14.46,14.465,3
,2018-10-09 08:30,9,14.48,14.48,14.41,14.455,17
,2018-10-09 09:00,9,14.49,14.53,14.485,14.525,13
,2018-10-09 09:30,9,14.53,14.535,14.5,14.5,122
,2018-10-09 10:00,9,14.505,14.545,14.49,14.53,40
,2018-10-09 10:30,9,14.55,14.555,14.54,14.55,38
,2018-10-09 11:00,9,14.55,14.55,14.53,14.535,22
,2018-10-09 11:30,9,14.54,14.54,14.51,14.515,12
,2018-10-09 12:00,9,14.51,14.53,14.505,14.53,26
,2018-10-09 12:30,9,14.53,14.54,14.52,14.53,8
,2018-10-09 13:00,9,14.54,14.55,14.54,14.55,4
,2018-10-09 14:30,9,14.53,14.555,14.525,14.555,13
,2018-10-09 15:30,9,14.535,14.535,14.535,14.535,1
,2018-10-09 17:00,10,14.535,14.535,14.535,14.535,11
,2018-10-09 20:00,10,14.56,14.56,14.56,14.56,5
,2018-10-09 20:30,10,14.545,14.545,14.545,14.545,22
,2018-10-09 21:00,10,14.525,14.54,14.525,14.54,4
,2018-10-09 21:30,10,14.515,14.515,14.515,14.515,1
,2018-10-10 00:00,10,14.53,14.53,14.53,14.53,1
,2018-10-10 02:00,10,14.555,14.56,14.535,14.535,42
,2018-10-10 02:30,10,14.51,14.51,14.51,14.51,3
,2018-10-10 03:30,10,14.5,14.5,14.47,14.47,4
,2018-10-10 04:00,10,14.47,14.475,14.47,14.475,11
,2018-10-10 04:30,10,14.485,14.485,14.48,14.48,13
,2018-10-10 05:00,10,14.475,14.48,14.475,14.48,2
,2018-10-10 05:30,10,14.5,14.535,14.5,14.535,7
,2018-10-10 06:00,10,14.52,14.54,14.515,14.54,12
,2018-10-10 06:30,10,14.535,14.535,14.475,14.475,6
,2018-10-10 07:00,10,14.475,14.49,14.475,14.49,6
,2018-10-10 07:30,10,14.45,14.455,14.45,14.455,6
,2018-10-10 08:00,10,14.495,14.51,14.49,14.5,12
,2018-10-10 08:30,10,14.475,14.475,14.47,14.47,3
,2018-10-10 09:00,10,14.47,14.47,14.43,14.43,39
,2018-10-10 09:30,10,14.425,14.425,14.385,14.41,89
,2018-10-10 10:00,10,14.41,14.41,14.41,14.41,6
,2018-10-10 10:30,10,14.435,14.435,14.43,14.435,12
,2018-10-10 11:00,10,14.43,14.44,14.43,14.44,9
,2018-10-10 11:30,10,14.425,14.43,14.42,14.43,8
,2018-10-10 12:00,10,14.44,14.45,14.44,14.45,22
,2018-10-10 13:00,10,14.45,14.455,14.435,14.455,25
,2018-10-10 13:30,10,14.46,14.46,14.45,14.46,17
,2018-10-10 14:00,10,14.435,14.435,14.435,14.435,1
,2018-10-10 14:30,10,14.43,14.445,14.425,14.445,20
,2018-10-10 15:00,10,14.445,14.455,14.44,14.455,4
,2018-10-10 15:30,10,14.455,14.455,14.45,14.45,3
,2018-10-10 18:00,11,14.475,14.475,14.475,14.475,5
,2018-10-10 18:30,11,14.475,14.475,14.475,14.475,1
,2018-10-10 20:00,11,14.44,14.44,14.435,14.435,2
,2018-10-10 20:30,11,14.435,14.435,14.415,14.43,37
,2018-10-10 21:30,11,14.415,14.415,14.41,14.415,13
,2018-10-11 00:00,11,14.42,14.42,14.415,14.415,2
,2018-10-11 01:00,11,14.4,14.4,14.4,14.4,1
,2018-10-11 02:00,11,14.435,14.535,14.435,14.535,8
,2018-10-11 02:30,11,14.535,14.535,14.515,14.515,4
,2018-10-11 03:00,11,14.53,14.53,14.515,14.515,4
,2018-10-11 03:30,11,14.525,14.525,14.495,14.495,3
,2018-10-11 04:00,11,14.51,14.53,14.51,14.53,6
,2018-10-11 04:30,11,14.54,14.575,14.54,14.575,2
,2018-10-11 05:00,11,14.545,14.55,14.54,14.54,10
,2018-10-11 05:30,11,14.57,14.57,14.565,14.565,4
,2018-10-11 06:00,11,14.53,14.54,14.52,14.52,7
,2018-10-11 06:30,11,14.545,14.555,14.545,14.545,5
,2018-10-11 07:00,11,14.54,14.55,14.54,14.54,6
,2018-10-11 07:30,11,14.575,14.67,14.565,14.665,88
,2018-10-11 08:00,11,14.645,14.645,14.565,14.58,31
,2018-10-11 08:30,11,14.585,14.625,14.575,14.625,12
,2018-10-11 09:00,11,14.6,14.655,14.6,14.65,17
,2018-10-11 09:30,11,14.66,14.665,14.65,14.65,9
,2018-10-11 10:00,11,14.64,14.7,14.635,14.68,29
,2018-10-11 10:30,11,14.675,14.72,14.67,14.72,29
,2018-10-11 11:00,11,14.765,14.765,14.735,14.735,17
,2018-10-11 11:30,11,14.73,14.73,14.715,14.715,24
,2018-10-11 12:00,11,14.735,14.74,14.71,14.74,117
,2018-10-11 12:30,11,14.735,14.735,14.715,14.73,55
,2018-10-11 13:00,11,14.75,14.75,14.7,14.7,29
,2018-10-11 13:30,11,14.705,14.725,14.68,14.69,66
,2018-10-11 14:00,11,14.7,14.72,14.695,14.7,44
,2018-10-11 14:30,11,14.705,14.735,14.695,14.7,45
,2018-10-11 15:00,11,14.72,14.735,14.72,14.735,8
,2018-10-11 15:30,11,14.735,14.735,14.725,14.725,3
,2018-10-11 17:00,12,14.75,14.75,14.75,14.75,1
,2018-10-11 19:00,12,14.715,14.715,14.715,14.715,2
,2018-10-11 20:00,12,14.715,14.715,14.715,14.715,2
,2018-10-11 20:30,12,14.675,14.675,14.675,14.675,2
,2018-10-11 21:30,12,14.73,14.73,14.73,14.73,1
,2018-10-11 22:00,12,14.735,14.735,14.735,14.735,3
,2018-10-12 00:00,12,14.74,14.755,14.74,14.755,3
,2018-10-12 01:00,12,14.71,14.71,14.71,14.71,4
,2018-10-12 03:30,12,14.7,14.7,14.7,14.7,1
,2018-10-12 04:30,12,14.755,14.765,14.75,14.765,15
,2018-10-12 05:00,12,14.75,14.75,14.75,14.75,2
,2018-10-12 05:30,12,14.765,14.765,14.75,14.75,4
,2018-10-12 06:00,12,14.755,14.81,14.755,14.805,19
,2018-10-12 06:30,12,14.785,14.785,14.76,14.765,8
,2018-10-12 07:00,12,14.77,14.835,14.77,14.835,8
,2018-10-12 07:30,12,14.82,14.845,14.78,14.8,47
,2018-10-12 08:00,12,14.785,14.825,14.775,14.825,20
,2018-10-12 08:30,12,14.825,14.83,14.81,14.815,31
,2018-10-12 09:00,12,14.81,14.81,14.77,14.785,26
,2018-10-12 09:30,12,14.77,14.77,14.695,14.695,38
,2018-10-12 10:00,12,14.71,14.755,14.71,14.755,39
,2018-10-12 10:30,12,14.75,14.75,14.72,14.73,14
,2018-10-12 11:00,12,14.73,14.74,14.715,14.74,12
,2018-10-12 11:30,12,14.725,14.75,14.715,14.75,11
,2018-10-12 12:00,12,14.745,14.755,14.73,14.745,19
,2018-10-12 12:30,12,14.75,14.75,14.75,14.75,4
,2018-10-12 14:30,12,14.765,14.775,14.755,14.77,20
,2018-10-12 15:00,12,14.745,14.745,14.745,14.745,1
,2018-10-14 17:00,15,14.745,14.745,14.745,14.745,1
,2018-10-14 18:00,15,14.775,14.775,14.775,14.775,4
,2018-10-14 20:00,15,14.8,14.8,14.79,14.79,3
,2018-10-14 20:30,15,14.78,14.785,14.78,14.785,13
,2018-10-14 21:00,15,14.785,14.785,14.785,14.785,2
,2018-10-14 21:30,15,14.77,14.77,14.77,14.77,1
,2018-10-14 22:30,15,14.76,14.76,14.76,14.76,10
,2018-10-14 23:30,15,14.78,14.78,14.78,14.78,2
,2018-10-15 00:30,15,14.76,14.765,14.76,14.765,3
,2018-10-15 01:00,15,14.78,14.795,14.78,14.795,12
,2018-10-15 01:30,15,14.81,14.83,14.81,14.82,14
,2018-10-15 02:00,15,14.835,14.835,14.83,14.83,2
,2018-10-15 02:30,15,14.85,14.85,14.84,14.84,4
,2018-10-15 03:00,15,14.845,14.855,14.845,14.855,4
,2018-10-15 03:30,15,14.87,14.89,14.86,14.89,19
,2018-10-15 04:00,15,14.89,14.91,14.89,14.91,8
,2018-10-15 04:30,15,14.91,14.91,14.905,14.91,5
,2018-10-15 05:00,15,14.895,14.9,14.895,14.9,3
,2018-10-15 05:30,15,14.885,14.885,14.875,14.875,4
,2018-10-15 06:00,15,14.9,14.9,14.87,14.87,37
,2018-10-15 06:30,15,14.875,14.89,14.855,14.855,15
,2018-10-15 07:00,15,14.86,14.915,14.86,14.9,107
,2018-10-15 07:30,15,14.9,14.925,14.895,14.9,46
,2018-10-15 08:00,15,14.89,14.89,14.83,14.865,38
,2018-10-15 08:30,15,14.87,14.915,14.87,14.905,41
,2018-10-15 09:00,15,14.91,14.91,14.89,14.9,21
,2018-10-15 09:30,15,14.9,14.91,14.88,14.88,50
,2018-10-15 10:00,15,14.885,14.895,14.87,14.875,16
,2018-10-15 10:30,15,14.87,14.87,14.865,14.87,13
,2018-10-15 11:00,15,14.87,14.875,14.84,14.84,73
,2018-10-15 11:30,15,14.845,14.85,14.83,14.84,38
,2018-10-15 12:00,15,14.835,14.85,14.835,14.845,133
,2018-10-15 12:30,15,14.845,14.845,14.81,14.825,39
,2018-10-15 13:00,15,14.81,14.81,14.805,14.805,4
,2018-10-15 13:30,15,14.845,14.845,14.845,14.845,1
,2018-10-15 14:00,15,14.84,14.84,14.835,14.835,11
,2018-10-15 14:30,15,14.835,14.835,14.835,14.835,5
,2018-10-15 15:00,15,14.825,14.84,14.825,14.83,10
,2018-10-15 15:30,15,14.83,14.83,14.83,14.83,1
,2018-10-15 17:00,16,14.845,14.85,14.845,14.85,2
,2018-10-15 21:30,16,14.84,14.84,14.84,14.84,1
,2018-10-15 22:00,16,14.825,14.825,14.815,14.815,4
,2018-10-15 23:00,16,14.815,14.815,14.815,14.815,3
,2018-10-15 23:30,16,14.815,14.815,14.815,14.815,1
,2018-10-16 00:00,16,14.805,14.805,14.805,14.805,1
,2018-10-16 00:30,16,14.815,14.815,14.785,14.785,10
,2018-10-16 01:00,16,14.8,14.81,14.8,14.8,5
,2018-10-16 02:00,16,14.78,14.805,14.77,14.805,4
,2018-10-16 03:30,16,14.885,14.885,14.87,14.88,7
,2018-10-16 04:00,16,14.845,14.845,14.845,14.845,1
,2018-10-16 05:00,16,14.875,14.9,14.875,14.9,12
,2018-10-16 05:30,16,14.91,14.92,14.905,14.91,10
,2018-10-16 06:00,16,14.915,14.915,14.915,14.915,1
,2018-10-16 06:30,16,14.905,14.93,14.905,14.93,9
,2018-10-16 07:00,16,14.925,14.975,14.91,14.97,23
,2018-10-16 07:30,16,14.965,14.965,14.935,14.94,22
,2018-10-16 08:00,16,14.91,14.97,14.9,14.95,57
,2018-10-16 08:30,16,14.96,14.96,14.89,14.905,13
,2018-10-16 09:00,16,14.92,14.93,14.92,14.925,10
,2018-10-16 09:30,16,14.92,14.925,14.9,14.9,15
,2018-10-16 10:00,16,14.89,14.895,14.85,14.875,260
,2018-10-16 10:30,16,14.875,14.88,14.845,14.845,85
,2018-10-16 11:00,16,14.85,14.865,14.84,14.85,58
,2018-10-16 11:30,16,14.845,14.855,14.84,14.84,20
,2018-10-16 12:00,16,14.835,14.835,14.815,14.82,16
,2018-10-16 12:30,16,14.825,14.825,14.795,14.805,6
,2018-10-16 13:00,16,14.795,14.795,14.795,14.795,1
,2018-10-16 13:30,16,14.795,14.795,14.79,14.79,3
,2018-10-16 14:30,16,14.8,14.805,14.795,14.8,18
,2018-10-16 15:00,16,14.795,14.8,14.795,14.8,5
,2018-10-16 15:30,16,14.805,14.805,14.805,14.805,1
,2018-10-16 17:30,17,14.805,14.805,14.805,14.805,1
,2018-10-16 18:00,17,14.815,14.815,14.815,14.815,2
,2018-10-16 19:30,17,14.8,14.8,14.8,14.8,1
,2018-10-16 20:00,17,14.77,14.775,14.77,14.775,2
,2018-10-16 20:30,17,14.79,14.79,14.77,14.77,6
,2018-10-16 21:00,17,14.755,14.755,14.75,14.75,5
,2018-10-16 21:30,17,14.755,14.765,14.755,14.765,4
,2018-10-16 22:00,17,14.76,14.76,14.755,14.755,5
,2018-10-17 01:00,17,14.77,14.77,14.77,14.77,1
,2018-10-17 02:30,17,14.76,14.76,14.755,14.76,3
,2018-10-17 03:00,17,14.83,14.835,14.82,14.82,12
,2018-10-17 03:30,17,14.855,14.855,14.855,14.855,4
,2018-10-17 04:00,17,14.84,14.84,14.84,14.84,3
,2018-10-17 04:30,17,14.83,14.84,14.83,14.84,2
,2018-10-17 05:00,17,14.84,14.855,14.82,14.82,10
,2018-10-17 05:30,17,14.805,14.81,14.805,14.81,9
,2018-10-17 06:00,17,14.815,14.835,14.815,14.825,9
,2018-10-17 07:00,17,14.81,14.81,14.805,14.805,2
,2018-10-17 07:30,17,14.855,14.855,14.845,14.85,4
,2018-10-17 08:00,17,14.845,14.845,14.815,14.815,6
,2018-10-17 08:30,17,14.835,14.845,14.825,14.845,27
,2018-10-17 09:00,17,14.855,14.87,14.845,14.86,52
,2018-10-17 09:30,17,14.83,14.83,14.78,14.78,37
,2018-10-17 10:00,17,14.805,14.82,14.805,14.815,8
,2018-10-17 10:30,17,14.825,14.825,14.82,14.82,2
,2018-10-17 11:00,17,14.835,14.84,14.82,14.82,7
,2018-10-17 11:30,17,14.815,14.825,14.805,14.805,3
,2018-10-17 12:00,17,14.795,14.795,14.775,14.785,27
,2018-10-17 12:30,17,14.775,14.775,14.77,14.77,8
,2018-10-17 13:00,17,14.775,14.775,14.755,14.755,6
,2018-10-17 13:30,17,14.745,14.765,14.745,14.765,7
,2018-10-17 14:00,17,14.755,14.765,14.755,14.765,5
,2018-10-17 14:30,17,14.765,14.77,14.765,14.77,8
,2018-10-17 15:30,17,14.755,14.755,14.755,14.755,1
,2018-10-17 17:00,18,14.75,14.75,14.705,14.705,3
,2018-10-17 18:30,18,14.75,14.75,14.75,14.75,1
,2018-10-17 19:30,18,14.765,14.765,14.75,14.75,2
,2018-10-17 20:00,18,14.765,14.765,14.765,14.765,1
,2018-10-17 20:30,18,14.75,14.75,14.745,14.745,6
,2018-10-17 21:00,18,14.74,14.74,14.74,14.74,2
,2018-10-17 22:00,18,14.735,14.735,14.735,14.735,5
,2018-10-17 23:30,18,14.745,14.745,14.745,14.745,2
,2018-10-18 00:30,18,14.72,14.72,14.72,14.72,1
,2018-10-18 01:00,18,14.71,14.71,14.645,14.655,55
,2018-10-18 01:30,18,14.635,14.635,14.6,14.625,18
,2018-10-18 02:00,18,14.625,14.625,14.625,14.625,1
,2018-10-18 02:30,18,14.655,14.67,14.655,14.67,3
,2018-10-18 03:00,18,14.655,14.655,14.64,14.64,13
,2018-10-18 03:30,18,14.65,14.66,14.65,14.66,12
,2018-10-18 04:00,18,14.685,14.685,14.685,14.685,1
,2018-10-18 05:00,18,14.65,14.65,14.62,14.62,11
,2018-10-18 05:30,18,14.635,14.66,14.635,14.645,16
,2018-10-18 06:00,18,14.645,14.66,14.635,14.65,20
,2018-10-18 06:30,18,14.655,14.67,14.655,14.655,22
,2018-10-18 07:00,18,14.68,14.7,14.67,14.7,22
,2018-10-18 07:30,18,14.72,14.765,14.72,14.72,33
,2018-10-18 08:00,18,14.7,14.72,14.67,14.715,49
,2018-10-18 08:30,18,14.71,14.715,14.675,14.675,34
,2018-10-18 09:00,18,14.695,14.74,14.695,14.735,127
,2018-10-18 09:30,18,14.735,14.75,14.72,14.735,124
,2018-10-18 10:00,18,14.73,14.75,14.72,14.735,73
,2018-10-18 10:30,18,14.74,14.795,14.735,14.77,113
,2018-10-18 11:00,18,14.765,14.775,14.745,14.755,143
,2018-10-18 11:30,18,14.755,14.76,14.735,14.74,18
,2018-10-18 12:00,18,14.75,14.75,14.71,14.715,18
,2018-10-18 12:30,18,14.715,14.72,14.71,14.72,25
,2018-10-18 13:00,18,14.725,14.725,14.705,14.715,8
,2018-10-18 13:30,18,14.715,14.725,14.715,14.72,9
,2018-10-18 14:00,18,14.72,14.725,14.72,14.725,3
,2018-10-18 14:30,18,14.7,14.71,14.7,14.71,7
,2018-10-18 15:30,18,14.71,14.72,14.71,14.72,5
,2018-10-18 18:30,19,14.715,14.715,14.715,14.715,1
,2018-10-18 20:00,19,14.745,14.76,14.745,14.76,5
,2018-10-18 20:30,19,14.75,14.75,14.75,14.75,5
,2018-10-18 21:00,19,14.745,14.75,14.72,14.72,5
,2018-10-18 23:30,19,14.755,14.755,14.755,14.755,2
,2018-10-19 00:30,19,14.8,14.8,14.78,14.785,7
,2018-10-19 01:00,19,14.78,14.78,14.78,14.78,3
,2018-10-19 02:00,19,14.765,14.765,14.765,14.765,1
,2018-10-19 02:30,19,14.74,14.755,14.74,14.755,8
,2018-10-19 03:30,19,14.74,14.74,14.73,14.73,5
,2018-10-19 04:00,19,14.76,14.76,14.76,14.76,3
,2018-10-19 05:00,19,14.755,14.77,14.755,14.765,12
,2018-10-19 05:30,19,14.765,14.765,14.745,14.745,7
,2018-10-19 06:00,19,14.74,14.74,14.74,14.74,2
,2018-10-19 07:00,19,14.805,14.84,14.805,14.835,12
,2018-10-19 07:30,19,14.845,14.85,14.83,14.83,5
,2018-10-19 08:00,19,14.84,14.85,14.835,14.835,8
,2018-10-19 08:30,19,14.82,14.85,14.805,14.85,29
,2018-10-19 09:00,19,14.82,14.825,14.8,14.8,6
,2018-10-19 09:30,19,14.785,14.79,14.78,14.78,31
,2018-10-19 10:00,19,14.775,14.785,14.775,14.785,2
,2018-10-19 10:30,19,14.755,14.76,14.755,14.76,2
,2018-10-19 11:30,19,14.755,14.775,14.75,14.77,12
,2018-10-19 12:00,19,14.77,14.77,14.755,14.765,28
,2018-10-19 12:30,19,14.77,14.77,14.77,14.77,1
,2018-10-19 13:00,19,14.76,14.76,14.76,14.76,2
,2018-10-19 14:00,19,14.755,14.755,14.75,14.755,4
,2018-10-19 14:30,19,14.77,14.77,14.77,14.77,4
,2018-10-19 15:00,19,14.765,14.765,14.765,14.765,2
,2018-10-19 15:30,19,14.765,14.775,14.75,14.75,10
,2018-10-21 17:00,22,14.765,14.765,14.765,14.765,1
,2018-10-21 17:30,22,14.79,14.79,14.78,14.78,17
,2018-10-21 18:00,22,14.78,14.78,14.78,14.78,3
,2018-10-21 19:00,22,14.78,14.78,14.775,14.775,3
,2018-10-21 21:00,22,14.795,14.795,14.785,14.795,3
,2018-10-21 21:30,22,14.79,14.79,14.79,14.79,2
,2018-10-21 22:30,22,14.8,14.805,14.8,14.805,6
,2018-10-21 23:00,22,14.805,14.81,14.805,14.81,3
,2018-10-22 01:00,22,14.765,14.77,14.76,14.765,6
,2018-10-22 01:30,22,14.765,14.765,14.765,14.765,1
,2018-10-22 02:00,22,14.815,14.815,14.815,14.815,1
,2018-10-22 02:30,22,14.8,14.8,14.765,14.765,4
,2018-10-22 03:30,22,14.76,14.76,14.735,14.735,4
,2018-10-22 05:00,22,14.74,14.75,14.74,14.75,5
,2018-10-22 05:30,22,14.77,14.775,14.77,14.775,5
,2018-10-22 06:00,22,14.76,14.76,14.76,14.76,3
,2018-10-22 07:00,22,14.75,14.75,14.75,14.75,1
,2018-10-22 07:30,22,14.79,14.805,14.76,14.76,7
,2018-10-22 08:00,22,14.755,14.755,14.695,14.7,30
,2018-10-22 08:30,22,14.695,14.695,14.675,14.69,21
,2018-10-22 09:00,22,14.7,14.7,14.665,14.67,13
,2018-10-22 09:30,22,14.66,14.69,14.66,14.675,13
,2018-10-22 10:00,22,14.68,14.695,14.68,14.68,8
,2018-10-22 10:30,22,14.68,14.7,14.68,14.695,7
,2018-10-22 11:00,22,14.69,14.695,14.685,14.69,7
,2018-10-22 11:30,22,14.69,14.705,14.69,14.7,8
,2018-10-22 12:00,22,14.7,14.71,14.69,14.705,33
,2018-10-22 12:30,22,14.7,14.7,14.7,14.7,1
,2018-10-22 13:00,22,14.705,14.715,14.705,14.715,3
,2018-10-22 13:30,22,14.705,14.705,14.705,14.705,1
,2018-10-22 14:00,22,14.71,14.715,14.71,14.715,4
,2018-10-22 14:30,22,14.705,14.71,14.705,14.71,4
,2018-10-22 15:30,22,14.705,14.705,14.705,14.705,3
,2018-10-22 17:30,23,14.7,14.7,14.7,14.7,3
,2018-10-22 18:00,23,14.71,14.71,14.71,14.71,3
,2018-10-22 18:30,23,14.705,14.705,14.69,14.69,5
,2018-10-22 20:30,23,14.71,14.71,14.71,14.71,1
,2018-10-22 22:00,23,14.685,14.685,14.685,14.685,1
,2018-10-22 22:30,23,14.685,14.7,14.685,14.7,5
,2018-10-23 00:30,23,14.68,14.68,14.68,14.68,3
,2018-10-23 01:00,23,14.68,14.705,14.68,14.705,2
,2018-10-23 01:30,23,14.725,14.75,14.72,14.75,4
,2018-10-23 02:00,23,14.8,14.845,14.8,14.815,20
,2018-10-23 03:00,23,14.86,14.905,14.86,14.905,13
,2018-10-23 03:30,23,14.895,14.905,14.895,14.895,7
,2018-10-23 04:00,23,14.865,14.865,14.865,14.865,1
,2018-10-23 04:30,23,14.865,14.875,14.86,14.875,7
,2018-10-23 05:30,23,14.855,14.855,14.855,14.855,1
,2018-10-23 06:00,23,14.855,14.855,14.85,14.85,5
,2018-10-23 06:30,23,14.87,14.9,14.87,14.885,9
,2018-10-23 07:00,23,14.925,14.935,14.9,14.93,16
,2018-10-23 07:30,23,14.935,14.945,14.91,14.94,56
,2018-10-23 08:00,23,14.94,14.95,14.915,14.93,26
,2018-10-23 08:30,23,14.935,14.945,14.89,14.925,20
,2018-10-23 09:00,23,14.92,14.92,14.87,14.87,26
,2018-10-23 09:30,23,14.885,14.91,14.87,14.875,426
,2018-10-23 10:00,23,14.87,14.905,14.87,14.905,30
,2018-10-23 10:30,23,14.91,14.92,14.905,14.905,57
,2018-10-23 11:00,23,14.905,14.905,14.9,14.9,9
,2018-10-23 11:30,23,14.89,14.895,14.865,14.885,25
,2018-10-23 12:00,23,14.895,14.925,14.895,14.92,62
,2018-10-23 12:30,23,14.92,14.92,14.915,14.915,3
,2018-10-23 13:00,23,14.91,14.91,14.905,14.905,2
,2018-10-23 13:30,23,14.91,14.91,14.895,14.895,10
,2018-10-23 14:30,23,14.88,14.88,14.88,14.88,7
,2018-10-23 15:30,23,14.88,14.885,14.88,14.885,3
,2018-10-23 17:00,24,14.905,14.905,14.905,14.905,2
,2018-10-23 20:00,24,14.92,14.92,14.92,14.92,2
,2018-10-23 21:30,24,14.925,14.925,14.925,14.925,1
,2018-10-23 22:00,24,14.93,14.94,14.93,14.94,3
,2018-10-24 00:30,24,14.95,14.95,14.95,14.95,3
,2018-10-24 01:00,24,14.935,14.935,14.9,14.9,5
,2018-10-24 01:30,24,14.91,14.91,14.91,14.91,1
,2018-10-24 02:00,24,14.925,14.925,14.905,14.905,3
,2018-10-24 02:30,24,14.905,14.905,14.905,14.905,3
,2018-10-24 03:30,24,14.89,14.9,14.89,14.9,2
,2018-10-24 04:00,24,14.9,14.9,14.9,14.9,1
,2018-10-24 04:30,24,14.91,14.915,14.91,14.915,3
,2018-10-24 05:00,24,14.905,14.925,14.9,14.9,20
,2018-10-24 05:30,24,14.905,14.905,14.895,14.9,14
,2018-10-24 06:00,24,14.9,14.915,14.895,14.895,29
,2018-10-24 06:30,24,14.915,14.915,14.875,14.875,7
,2018-10-24 07:00,24,14.87,14.87,14.83,14.87,42
,2018-10-24 07:30,24,14.855,14.865,14.84,14.85,29
,2018-10-24 08:00,24,14.86,14.895,14.86,14.875,39
,2018-10-24 08:30,24,14.885,14.92,14.87,14.875,45
,2018-10-24 09:00,24,14.885,14.915,14.865,14.865,30
,2018-10-24 09:30,24,14.88,14.885,14.85,14.86,39
,2018-10-24 10:00,24,14.86,14.86,14.82,14.82,21
,2018-10-24 10:30,24,14.83,14.845,14.83,14.835,16
,2018-10-24 11:00,24,14.84,14.845,14.83,14.83,13
,2018-10-24 11:30,24,14.835,14.835,14.825,14.825,11
,2018-10-24 12:00,24,14.825,14.83,14.785,14.805,124
,2018-10-24 12:30,24,14.82,14.82,14.81,14.81,3
,2018-10-24 13:00,24,14.825,14.83,14.815,14.815,11
,2018-10-24 13:30,24,14.81,14.815,14.8,14.8,9
,2018-10-24 14:00,24,14.8,14.82,14.8,14.82,58
,2018-10-24 14:30,24,14.82,14.825,14.81,14.815,45
,2018-10-24 15:00,24,14.81,14.81,14.81,14.81,7
,2018-10-24 17:00,25,14.835,14.835,14.835,14.835,1
,2018-10-24 19:00,25,14.84,14.84,14.835,14.835,23
,2018-10-24 19:30,25,14.845,14.845,14.84,14.84,2
,2018-10-24 20:00,25,14.875,14.875,14.87,14.87,21
,2018-10-24 21:00,25,14.87,14.87,14.87,14.87,1
,2018-10-24 23:30,25,14.875,14.875,14.875,14.875,1
,2018-10-25 00:00,25,14.87,14.875,14.87,14.87,9
,2018-10-25 00:30,25,14.875,14.875,14.875,14.875,4
,2018-10-25 01:00,25,14.88,14.9,14.865,14.9,35
,2018-10-25 01:30,25,14.91,14.91,14.89,14.89,10
,2018-10-25 02:00,25,14.835,14.845,14.825,14.83,9
,2018-10-25 02:30,25,14.83,14.845,14.83,14.845,7
,2018-10-25 03:00,25,14.835,14.835,14.835,14.835,3
,2018-10-25 03:30,25,14.855,14.855,14.855,14.855,1
,2018-10-25 04:30,25,14.87,14.87,14.865,14.865,6
,2018-10-25 05:00,25,14.87,14.89,14.87,14.875,59
,2018-10-25 05:30,25,14.88,14.885,14.875,14.885,10
,2018-10-25 06:00,25,14.885,14.885,14.88,14.885,3
,2018-10-25 06:30,25,14.875,14.875,14.86,14.865,25
,2018-10-25 07:00,25,14.865,14.88,14.86,14.88,12
,2018-10-25 07:30,25,14.875,14.875,14.855,14.87,14
,2018-10-25 08:00,25,14.895,14.895,14.77,14.79,70
,2018-10-25 08:30,25,14.8,14.81,14.775,14.78,43
,2018-10-25 09:00,25,14.76,14.775,14.75,14.76,112
,2018-10-25 09:30,25,14.755,14.76,14.735,14.735,51
,2018-10-25 10:00,25,14.755,14.785,14.74,14.785,72
,2018-10-25 10:30,25,14.775,14.785,14.76,14.76,110
,2018-10-25 11:00,25,14.76,14.77,14.745,14.755,69
,2018-10-25 11:30,25,14.755,14.76,14.75,14.76,15
,2018-10-25 12:00,25,14.76,14.765,14.745,14.755,97
,2018-10-25 12:30,25,14.76,14.76,14.75,14.76,34
,2018-10-25 13:00,25,14.77,14.77,14.755,14.755,11
,2018-10-25 13:30,25,14.76,14.765,14.76,14.765,2
,2018-10-25 14:00,25,14.77,14.77,14.77,14.77,7
,2018-10-25 14:30,25,14.77,14.77,14.77,14.77,4
,2018-10-25 15:00,25,14.78,14.78,14.775,14.775,3
,2018-10-25 15:30,25,14.77,14.77,14.77,14.77,11
,2018-10-25 17:00,26,14.77,14.77,14.77,14.77,1
,2018-10-25 17:30,26,14.78,14.78,14.775,14.775,4
,2018-10-25 18:00,26,14.78,14.78,14.78,14.78,1
,2018-10-25 20:00,26,14.745,14.75,14.74,14.75,15
,2018-10-25 20:30,26,14.755,14.765,14.755,14.765,7
,2018-10-25 21:00,26,14.765,14.765,14.765,14.765,1
,2018-10-25 21:30,26,14.76,14.76,14.755,14.755,4
,2018-10-25 23:00,26,14.75,14.75,14.745,14.745,3
,2018-10-25 23:30,26,14.75,14.77,14.75,14.765,14
,2018-10-26 00:00,26,14.77,14.77,14.76,14.76,4
,2018-10-26 00:30,26,14.755,14.755,14.755,14.755,9
,2018-10-26 01:00,26,14.78,14.78,14.78,14.78,1
,2018-10-26 01:30,26,14.765,14.765,14.75,14.75,4
,2018-10-26 02:30,26,14.81,14.825,14.81,14.825,8
,2018-10-26 03:00,26,14.835,14.835,14.81,14.81,5
,2018-10-26 03:30,26,14.82,14.855,14.82,14.855,8
,2018-10-26 04:00,26,14.85,14.865,14.85,14.865,4
,2018-10-26 04:30,26,14.82,14.83,14.815,14.815,7
,2018-10-26 05:30,26,14.83,14.83,14.795,14.815,11
,2018-10-26 06:00,26,14.81,14.81,14.8,14.8,3
,2018-10-26 06:30,26,14.79,14.79,14.79,14.79,3
,2018-10-26 07:00,26,14.765,14.765,14.745,14.75,35
,2018-10-26 07:30,26,14.73,14.765,14.72,14.76,18
,2018-10-26 08:00,26,14.77,14.815,14.765,14.81,68
,2018-10-26 08:30,26,14.82,14.835,14.82,14.825,26
,2018-10-26 09:00,26,14.82,14.835,14.805,14.83,19
,2018-10-26 09:30,26,14.84,14.905,14.83,14.905,79
,2018-10-26 10:00,26,14.905,14.91,14.87,14.88,91
,2018-10-26 10:30,26,14.885,14.89,14.875,14.88,16
,2018-10-26 11:00,26,14.865,14.885,14.85,14.875,18
,2018-10-26 11:30,26,14.88,14.88,14.805,14.805,46
,2018-10-26 12:00,26,14.805,14.825,14.8,14.82,103
,2018-10-26 13:00,26,14.81,14.81,14.805,14.805,3
,2018-10-26 13:30,26,14.83,14.83,14.825,14.825,4
,2018-10-26 14:00,26,14.835,14.835,14.835,14.835,1
,2018-10-26 14:30,26,14.84,14.84,14.84,14.84,3
,2018-10-26 15:00,26,14.83,14.83,14.83,14.83,1
,2018-10-28 17:00,29,14.845,14.855,14.845,14.855,4
,2018-10-28 19:30,29,14.82,14.82,14.82,14.82,1
,2018-10-28 20:00,29,14.825,14.825,14.825,14.825,1
,2018-10-28 21:30,29,14.82,14.82,14.82,14.82,1
,2018-10-28 22:00,29,14.82,14.82,14.81,14.81,3
,2018-10-28 22:30,29,14.805,14.805,14.805,14.805,2
,2018-10-28 23:00,29,14.81,14.81,14.81,14.81,1
,2018-10-28 23:30,29,14.81,14.81,14.81,14.81,9
,2018-10-29 00:00,29,14.8,14.81,14.795,14.81,14
,2018-10-29 01:00,29,14.785,14.785,14.78,14.78,7
,2018-10-29 01:30,29,14.785,14.785,14.76,14.765,20
,2018-10-29 02:00,29,14.77,14.77,14.77,14.77,4
,2018-10-29 02:30,29,14.77,14.77,14.765,14.765,6
,2018-10-29 03:00,29,14.755,14.755,14.755,14.755,3
,2018-10-29 03:30,29,14.75,14.755,14.735,14.74,21
,2018-10-29 04:00,29,14.725,14.725,14.705,14.715,9
,2018-10-29 04:30,29,14.735,14.735,14.725,14.725,9
,2018-10-29 05:00,29,14.74,14.745,14.74,14.745,2
,2018-10-29 05:30,29,14.79,14.8,14.785,14.79,38
,2018-10-29 06:00,29,14.8,14.81,14.8,14.805,6
,2018-10-29 06:30,29,14.8,14.81,14.8,14.805,5
,2018-10-29 07:00,29,14.795,14.865,14.795,14.865,21
,2018-10-29 07:30,29,14.865,14.885,14.85,14.85,71
,2018-10-29 08:00,29,14.84,14.84,14.815,14.815,31
,2018-10-29 08:30,29,14.815,14.825,14.805,14.82,35
,2018-10-29 09:00,29,14.82,14.825,14.81,14.82,44
,2018-10-29 09:30,29,14.805,14.815,14.79,14.79,12
,2018-10-29 10:00,29,14.785,14.785,14.77,14.775,26
,2018-10-29 10:30,29,14.78,14.78,14.745,14.745,12
,2018-10-29 11:00,29,14.74,14.75,14.73,14.73,17
,2018-10-29 11:30,29,14.725,14.725,14.62,14.64,106
,2018-10-29 12:00,29,14.63,14.63,14.535,14.56,196
,2018-10-29 12:30,29,14.565,14.585,14.565,14.575,19
,2018-10-29 13:00,29,14.57,14.58,14.555,14.56,58
,2018-10-29 13:30,29,14.565,14.575,14.565,14.575,10
,2018-10-29 14:00,29,14.59,14.595,14.58,14.585,28
,2018-10-29 14:30,29,14.59,14.59,14.57,14.575,17
,2018-10-29 15:00,29,14.585,14.585,14.585,14.585,4
,2018-10-29 15:30,29,14.59,14.59,14.59,14.59,1
,2018-10-29 17:00,30,14.58,14.605,14.58,14.605,13
,2018-10-29 17:30,30,14.61,14.61,14.6,14.6,4
,2018-10-29 18:00,30,14.595,14.595,14.595,14.595,2
,2018-10-29 19:30,30,14.62,14.62,14.62,14.62,2
,2018-10-29 20:00,30,14.62,14.62,14.62,14.62,1
,2018-10-29 20:30,30,14.605,14.605,14.605,14.605,2
,2018-10-29 22:00,30,14.63,14.63,14.63,14.63,2
,2018-10-29 23:00,30,14.63,14.63,14.63,14.63,2
,2018-10-29 23:30,30,14.635,14.635,14.63,14.63,18
,2018-10-30 00:00,30,14.63,14.63,14.63,14.63,6
,2018-10-30 00:30,30,14.63,14.63,14.6,14.6,13
,2018-10-30 01:00,30,14.595,14.595,14.59,14.595,36
,2018-10-30 01:30,30,14.595,14.595,14.585,14.585,21
,2018-10-30 02:00,30,14.595,14.62,14.56,14.56,76
,2018-10-30 02:30,30,14.56,14.56,14.545,14.545,24
,2018-10-30 03:00,30,14.54,14.54,14.525,14.525,13
,2018-10-30 03:30,30,14.56,14.56,14.55,14.55,10
,2018-10-30 04:00,30,14.555,14.555,14.53,14.53,6
,2018-10-30 04:30,30,14.545,14.545,14.535,14.535,9
,2018-10-30 05:00,30,14.525,14.54,14.5,14.515,51
,2018-10-30 05:30,30,14.515,14.515,14.5,14.5,6
,2018-10-30 06:00,30,14.51,14.54,14.505,14.54,17
,2018-10-30 06:30,30,14.535,14.55,14.525,14.54,10
,2018-10-30 07:00,30,14.53,14.565,14.53,14.545,36
,2018-10-30 07:30,30,14.525,14.555,14.51,14.555,25
,2018-10-30 08:00,30,14.55,14.59,14.55,14.57,80
,2018-10-30 08:30,30,14.565,14.625,14.565,14.59,90
,2018-10-30 09:00,30,14.6,14.61,14.59,14.59,24
,2018-10-30 09:30,30,14.6,14.6,14.585,14.585,7
,2018-10-30 10:00,30,14.58,14.58,14.56,14.56,14
,2018-10-30 10:30,30,14.585,14.59,14.585,14.585,8
,2018-10-30 11:00,30,14.58,14.585,14.57,14.585,8
,2018-10-30 11:30,30,14.585,14.59,14.56,14.585,17
,2018-10-30 12:00,30,14.575,14.59,14.565,14.585,22
,2018-10-30 12:30,30,14.575,14.595,14.575,14.595,14
,2018-10-30 13:00,30,14.585,14.585,14.585,14.585,1
,2018-10-30 14:00,30,14.595,14.595,14.59,14.59,2
,2018-10-30 14:30,30,14.605,14.605,14.605,14.605,2
,2018-10-30 15:00,30,14.605,14.605,14.605,14.605,1
,2018-10-30 15:30,30,14.595,14.595,14.595,14.595,1
,2018-10-30 18:30,31,14.59,14.59,14.59,14.59,1
,2018-10-30 19:00,31,14.58,14.58,14.58,14.58,2
,2018-10-30 19:30,31,14.56,14.56,14.56,14.56,1
,2018-10-30 20:00,31,14.535,14.535,14.53,14.535,6
,2018-10-30 21:00,31,14.55,14.55,14.55,14.55,2
,2018-10-30 21:30,31,14.56,14.56,14.56,14.56,1
,2018-10-30 22:30,31,14.525,14.525,14.5,14.5,9
,2018-10-30 23:00,31,14.505,14.505,14.505,14.505,1
,2018-10-31 00:00,31,14.51,14.51,14.51,14.51,1
,2018-10-31 00:30,31,14.53,14.53,14.53,14.53,2
,2018-10-31 01:00,31,14.52,14.52,14.52,14.52,1
,2018-10-31 01:30,31,14.505,14.515,14.505,14.505,5
,2018-10-31 02:00,31,14.49,14.51,14.485,14.51,15
,2018-10-31 02:30,31,14.505,14.505,14.465,14.465,16
,2018-10-31 03:00,31,14.45,14.455,14.415,14.45,13
,2018-10-31 03:30,31,14.475,14.475,14.47,14.47,3
,2018-10-31 04:00,31,14.45,14.45,14.45,14.45,1
,2018-10-31 04:30,31,14.44,14.44,14.44,14.44,1
,2018-10-31 05:00,31,14.45,14.45,14.445,14.45,8
,2018-10-31 06:00,31,14.455,14.46,14.455,14.455,5
,2018-10-31 06:30,31,14.465,14.465,14.46,14.46,20
,2018-10-31 07:00,31,14.46,14.46,14.385,14.43,51
,2018-10-31 07:30,31,14.43,14.45,14.425,14.425,20
,2018-10-31 08:00,31,14.425,14.435,14.4,14.41,44
,2018-10-31 08:30,31,14.42,14.42,14.385,14.4,68
,2018-10-31 09:00,31,14.41,14.425,14.37,14.375,84
,2018-10-31 09:30,31,14.38,14.4,14.38,14.4,57
,2018-10-31 10:00,31,14.41,14.45,14.41,14.445,69
,2018-10-31 10:30,31,14.46,14.46,14.43,14.45,93
,2018-10-31 11:00,31,14.445,14.445,14.39,14.41,73
,2018-10-31 11:30,31,14.405,14.41,14.395,14.395,31
,2018-10-31 12:00,31,14.395,14.41,14.385,14.395,290
,2018-10-31 12:30,31,14.39,14.39,14.38,14.39,7
,2018-10-31 13:00,31,14.39,14.39,14.39,14.39,2
,2018-10-31 13:30,31,14.395,14.395,14.385,14.385,6
,2018-10-31 14:00,31,14.38,14.385,14.38,14.385,3
,2018-10-31 14:30,31,14.38,14.39,14.38,14.39,10
,2018-10-31 15:30,31,14.375,14.375,14.355,14.355,25
,2018-10-31 17:00,1,14.37,14.37,14.37,14.37,5
,2018-10-31 17:30,1,14.385,14.385,14.385,14.385,1
,2018-10-31 18:00,1,14.395,14.395,14.395,14.395,2
,2018-10-31 19:00,1,14.41,14.41,14.41,14.41,1
,2018-10-31 20:30,1,14.43,14.43,14.42,14.42,2
,2018-10-31 23:30,1,14.435,14.44,14.435,14.44,7
,2018-11-01 00:00,1,14.43,14.43,14.43,14.43,3
,2018-11-01 00:30,1,14.415,14.415,14.41,14.41,11
,2018-11-01 01:00,1,14.435,14.445,14.435,14.44,25
,2018-11-01 01:30,1,14.47,14.47,14.47,14.47,3
,2018-11-01 02:00,1,14.48,14.52,14.48,14.52,15
,2018-11-01 02:30,1,14.525,14.525,14.515,14.525,11
,2018-11-01 03:00,1,14.54,14.55,14.54,14.55,9
,2018-11-01 03:30,1,14.57,14.6,14.57,14.595,18
,2018-11-01 04:00,1,14.6,14.605,14.555,14.555,6
,2018-11-01 04:30,1,14.56,14.56,14.555,14.555,11
,2018-11-01 05:00,1,14.555,14.565,14.555,14.565,13
,2018-11-01 05:30,1,14.52,14.53,14.52,14.53,3
,2018-11-01 06:00,1,14.535,14.535,14.525,14.53,8
,2018-11-01 06:30,1,14.535,14.55,14.535,14.545,9
,2018-11-01 07:00,1,14.57,14.705,14.57,14.68,262
,2018-11-01 07:30,1,14.685,14.715,14.67,14.715,86
,2018-11-01 08:00,1,14.71,14.74,14.695,14.73,88
,2018-11-01 08:30,1,14.73,14.755,14.705,14.73,113
,2018-11-01 09:00,1,14.73,14.805,14.715,14.805,186
,2018-11-01 09:30,1,14.81,14.83,14.8,14.82,150
,2018-11-01 10:00,1,14.815,14.84,14.795,14.83,182
,2018-11-01 10:30,1,14.825,14.835,14.795,14.81,140
,2018-11-01 11:00,1,14.815,14.845,14.815,14.845,68
,2018-11-01 11:30,1,14.845,14.865,14.84,14.865,64
,2018-11-01 12:00,1,14.86,14.93,14.86,14.925,243
,2018-11-01 12:30,1,14.925,14.945,14.845,14.845,77
,2018-11-01 13:00,1,14.86,14.89,14.86,14.89,39
,2018-11-01 13:30,1,14.885,14.885,14.86,14.87,29
,2018-11-01 14:00,1,14.87,14.875,14.87,14.875,12
,2018-11-01 14:30,1,14.87,14.87,14.865,14.865,7
,2018-11-01 15:00,1,14.86,14.86,14.85,14.86,7
,2018-11-01 15:30,1,14.875,14.875,14.87,14.87,3
,2018-11-01 17:00,2,14.895,14.895,14.895,14.895,6
,2018-11-01 19:30,2,14.865,14.865,14.865,14.865,1
,2018-11-01 20:00,2,14.86,14.86,14.845,14.855,9
,2018-11-01 20:30,2,14.845,14.845,14.8,14.8,27
,2018-11-01 21:00,2,14.805,14.805,14.785,14.785,6
,2018-11-01 21:30,2,14.79,14.79,14.79,14.79,1
,2018-11-01 22:30,2,14.795,14.795,14.795,14.795,1
,2018-11-01 23:00,2,14.79,14.79,14.79,14.79,15
,2018-11-01 23:30,2,14.81,14.86,14.81,14.86,12
,2018-11-02 00:00,2,14.865,14.865,14.865,14.865,1
,2018-11-02 00:30,2,14.85,14.87,14.85,14.86,6
,2018-11-02 01:00,2,14.845,14.845,14.845,14.845,2
,2018-11-02 01:30,2,14.855,14.865,14.85,14.85,7
,2018-11-02 02:00,2,14.845,14.875,14.845,14.875,3
,2018-11-02 02:30,2,14.875,14.875,14.865,14.865,4
,2018-11-02 03:00,2,14.9,14.92,14.9,14.9,8
,2018-11-02 03:30,2,14.91,14.92,14.875,14.875,12
,2018-11-02 04:00,2,14.86,14.905,14.86,14.905,6
,2018-11-02 04:30,2,14.91,14.94,14.905,14.915,24
,2018-11-02 05:00,2,14.925,14.95,14.915,14.94,19
,2018-11-02 05:30,2,14.93,14.94,14.915,14.92,15
,2018-11-02 06:00,2,14.92,14.93,14.91,14.91,8
,2018-11-02 06:30,2,14.92,14.94,14.92,14.94,9
,2018-11-02 07:00,2,14.955,14.96,14.875,14.915,41
,2018-11-02 07:30,2,14.885,14.91,14.85,14.865,53
,2018-11-02 08:00,2,14.865,14.94,14.84,14.94,118
,2018-11-02 08:30,2,14.945,14.955,14.92,14.94,99
,2018-11-02 09:00,2,14.935,15.04,14.93,15.02,162
,2018-11-02 09:30,2,15.015,15.025,14.895,14.94,154
,2018-11-02 10:00,2,14.93,14.96,14.89,14.955,42
,2018-11-02 10:30,2,14.965,14.98,14.935,14.935,35
,2018-11-02 11:00,2,14.91,14.91,14.89,14.9,24
,2018-11-02 11:30,2,14.89,14.9,14.865,14.9,55
,2018-11-02 12:00,2,14.905,14.905,14.86,14.86,36
,2018-11-02 12:30,2,14.855,14.86,14.85,14.855,35
,2018-11-02 13:00,2,14.855,14.895,14.855,14.895,38
,2018-11-02 13:30,2,14.89,14.89,14.87,14.87,4
,2018-11-02 14:00,2,14.88,14.885,14.88,14.885,3
,2018-11-02 14:30,2,14.89,14.89,14.87,14.87,19
,2018-11-02 15:30,2,14.875,14.875,14.875,14.875,1
,2018-11-04 17:00,5,14.87,14.88,14.865,14.88,8
,2018-11-04 17:30,5,14.885,14.885,14.885,14.885,2
,2018-11-04 18:00,5,14.885,14.89,14.885,14.89,23
,2018-11-04 18:30,5,14.88,14.88,14.87,14.87,4
,2018-11-04 19:00,5,14.855,14.86,14.85,14.85,7
,2018-11-04 19:30,5,14.835,14.835,14.835,14.835,1
,2018-11-04 20:00,5,14.855,14.855,14.855,14.855,1
,2018-11-04 20:30,5,14.855,14.855,14.855,14.855,1
,2018-11-04 23:30,5,14.85,14.85,14.825,14.825,3
,2018-11-05 00:30,5,14.83,14.83,14.83,14.83,1
,2018-11-05 01:00,5,14.82,14.85,14.82,14.845,10
,2018-11-05 02:00,5,14.86,14.875,14.86,14.875,3
,2018-11-05 02:30,5,14.88,14.88,14.84,14.84,6
,2018-11-05 03:00,5,14.855,14.855,14.855,14.855,1
,2018-11-05 06:00,5,14.85,14.855,14.845,14.85,7
,2018-11-05 06:30,5,14.83,14.83,14.8,14.8,16
,2018-11-05 07:00,5,14.795,14.795,14.74,14.74,46
,2018-11-05 07:30,5,14.735,14.76,14.725,14.76,27
,2018-11-05 08:00,5,14.77,14.785,14.765,14.78,32
,2018-11-05 08:30,5,14.78,14.84,14.78,14.815,53
,2018-11-05 09:00,5,14.82,14.825,14.79,14.79,29
,2018-11-05 09:30,5,14.79,14.805,14.775,14.785,54
,2018-11-05 10:00,5,14.785,14.79,14.765,14.765,35
,2018-11-05 10:30,5,14.76,14.76,14.745,14.75,26
,2018-11-05 11:00,5,14.75,14.765,14.73,14.765,58
,2018-11-05 11:30,5,14.765,14.775,14.755,14.775,83
,2018-11-05 12:00,5,14.77,14.775,14.76,14.775,123
,2018-11-05 12:30,5,14.785,14.79,14.785,14.785,7
,2018-11-05 13:00,5,14.78,14.78,14.76,14.76,17
,2018-11-05 13:30,5,14.755,14.755,14.74,14.74,20
,2018-11-05 14:00,5,14.765,14.765,14.765,14.765,4
,2018-11-05 14:30,5,14.765,14.775,14.765,14.77,11
,2018-11-05 15:30,5,14.77,14.77,14.76,14.76,3
,2018-11-05 17:00,6,14.77,14.77,14.77,14.77,1
,2018-11-05 17:30,6,14.775,14.775,14.775,14.775,1
,2018-11-05 18:00,6,14.775,14.775,14.775,14.775,1
,2018-11-05 18:30,6,14.765,14.765,14.765,14.765,1
,2018-11-05 19:00,6,14.77,14.77,14.755,14.755,5
,2018-11-05 19:30,6,14.76,14.775,14.76,14.76,3
,2018-11-05 20:00,6,14.76,14.76,14.76,14.76,3
,2018-11-05 20:30,6,14.765,14.765,14.755,14.755,2
,2018-11-05 22:00,6,14.75,14.75,14.75,14.75,7
,2018-11-05 22:30,6,14.76,14.76,14.755,14.755,21
,2018-11-05 23:00,6,14.76,14.76,14.76,14.76,10
,2018-11-05 23:30,6,14.765,14.785,14.765,14.78,9
,2018-11-06 00:00,6,14.79,14.795,14.79,14.79,4
,2018-11-06 00:30,6,14.795,14.795,14.785,14.785,6
,2018-11-06 01:00,6,14.795,14.795,14.785,14.785,12
,2018-11-06 02:00,6,14.81,14.81,14.79,14.79,19
,2018-11-06 02:30,6,14.795,14.82,14.795,14.815,29
,2018-11-06 03:00,6,14.83,14.83,14.82,14.825,52
,2018-11-06 03:30,6,14.82,14.82,14.795,14.795,29
,2018-11-06 04:00,6,14.795,14.795,14.78,14.79,19
,2018-11-06 04:30,6,14.8,14.805,14.795,14.8,18
,2018-11-06 05:00,6,14.8,14.805,14.79,14.805,22
,2018-11-06 05:30,6,14.8,14.82,14.8,14.815,14
,2018-11-06 06:00,6,14.815,14.82,14.805,14.805,32
,2018-11-06 06:30,6,14.81,14.81,14.8,14.8,8
,2018-11-06 07:00,6,14.8,14.815,14.76,14.765,61
,2018-11-06 07:30,6,14.76,14.77,14.75,14.755,73
,2018-11-06 08:00,6,14.755,14.76,14.705,14.705,168
,2018-11-06 08:30,6,14.705,14.725,14.685,14.705,197
,2018-11-06 09:00,6,14.71,14.71,14.685,14.69,195
,2018-11-06 09:30,6,14.68,14.69,14.66,14.685,182
,2018-11-06 10:00,6,14.675,14.695,14.665,14.675,136
,2018-11-06 10:30,6,14.67,14.67,14.635,14.64,198
,2018-11-06 11:00,6,14.645,14.675,14.645,14.67,59
,2018-11-06 11:30,6,14.66,14.67,14.655,14.66,82
,2018-11-06 12:00,6,14.66,14.67,14.61,14.625,280
,2018-11-06 12:30,6,14.625,14.65,14.625,14.64,22
,2018-11-06 13:00,6,14.645,14.645,14.645,14.645,1
,2018-11-06 13:30,6,14.65,14.65,14.635,14.635,19
,2018-11-06 14:00,6,14.635,14.635,14.635,14.635,1
,2018-11-06 14:30,6,14.645,14.645,14.645,14.645,5
,2018-11-06 15:00,6,14.645,14.645,14.645,14.645,1
,2018-11-06 15:30,6,14.66,14.66,14.645,14.645,3
,2018-11-06 18:30,7,14.68,14.68,14.68,14.68,1
,2018-11-06 19:00,7,14.69,14.69,14.6,14.64,13
,2018-11-06 19:30,7,14.635,14.67,14.635,14.67,22
,2018-11-06 20:00,7,14.66,14.66,14.64,14.64,11
,2018-11-06 20:30,7,14.66,14.66,14.66,14.66,1
,2018-11-06 21:00,7,14.67,14.675,14.665,14.665,3
,2018-11-06 21:30,7,14.68,14.69,14.68,14.69,3
,2018-11-06 22:00,7,14.685,14.685,14.685,14.685,1
,2018-11-06 22:30,7,14.705,14.705,14.7,14.7,2
,2018-11-06 23:30,7,14.695,14.695,14.69,14.69,24
,2018-11-07 00:30,7,14.68,14.68,14.67,14.67,2
,2018-11-07 01:00,7,14.68,14.71,14.68,14.71,13
,2018-11-07 02:00,7,14.76,14.78,14.76,14.775,12
,2018-11-07 02:30,7,14.775,14.795,14.775,14.795,2
,2018-11-07 03:00,7,14.805,14.82,14.8,14.82,16
,2018-11-07 03:30,7,14.81,14.84,14.81,14.83,11
,2018-11-07 04:00,7,14.83,14.835,14.815,14.815,13
,2018-11-07 04:30,7,14.815,14.815,14.805,14.815,22
,2018-11-07 05:00,7,14.81,14.825,14.81,14.825,5
,2018-11-07 05:30,7,14.845,14.845,14.795,14.795,15
,2018-11-07 06:00,7,14.79,14.8,14.765,14.8,35
,2018-11-07 06:30,7,14.805,14.82,14.805,14.805,8
,2018-11-07 07:00,7,14.8,14.815,14.79,14.81,61
,2018-11-07 07:30,7,14.805,14.805,14.75,14.75,89
,2018-11-07 08:00,7,14.74,14.775,14.735,14.77,102
,2018-11-07 08:30,7,14.77,14.775,14.71,14.745,118
,2018-11-07 09:00,7,14.755,14.775,14.735,14.745,57
,2018-11-07 09:30,7,14.755,14.76,14.7,14.71,98
,2018-11-07 10:00,7,14.71,14.725,14.7,14.72,64
,2018-11-07 10:30,7,14.72,14.72,14.695,14.705,96
,2018-11-07 11:00,7,14.71,14.725,14.71,14.72,72
,2018-11-07 11:30,7,14.725,14.74,14.725,14.735,48
,2018-11-07 12:00,7,14.73,14.73,14.685,14.71,146
,2018-11-07 12:30,7,14.705,14.71,14.695,14.71,19
,2018-11-07 13:00,7,14.71,14.71,14.7,14.7,14
,2018-11-07 13:30,7,14.695,14.71,14.685,14.71,19
,2018-11-07 14:00,7,14.715,14.715,14.69,14.69,18
,2018-11-07 14:30,7,14.69,14.69,14.675,14.685,24
,2018-11-07 15:00,7,14.685,14.69,14.685,14.69,4
,2018-11-07 15:30,7,14.69,14.7,14.69,14.7,7
,2018-11-07 17:00,8,14.7,14.7,14.7,14.7,5
,2018-11-07 17:30,8,14.685,14.685,14.685,14.685,3
,2018-11-07 18:00,8,14.68,14.68,14.67,14.67,2
,2018-11-07 18:30,8,14.665,14.67,14.665,14.67,2
,2018-11-07 20:00,8,14.68,14.68,14.68,14.68,1
,2018-11-07 20:30,8,14.67,14.67,14.67,14.67,1
,2018-11-07 21:00,8,14.665,14.67,14.665,14.67,3
,2018-11-07 21:30,8,14.66,14.66,14.66,14.66,6
,2018-11-07 22:00,8,14.65,14.65,14.645,14.645,3
,2018-11-07 22:30,8,14.64,14.64,14.64,14.64,1
,2018-11-07 23:00,8,14.65,14.655,14.65,14.655,3
,2018-11-07 23:30,8,14.665,14.665,14.665,14.665,1
,2018-11-08 00:00,8,14.675,14.675,14.675,14.675,5
,2018-11-08 00:30,8,14.69,14.69,14.675,14.675,5
,2018-11-08 01:00,8,14.655,14.655,14.625,14.635,3
,2018-11-08 01:30,8,14.645,14.66,14.645,14.66,2
,2018-11-08 02:00,8,14.655,14.655,14.61,14.61,19
,2018-11-08 02:30,8,14.61,14.625,14.575,14.595,21
,2018-11-08 03:00,8,14.6,14.605,14.58,14.6,32
,2018-11-08 03:30,8,14.595,14.595,14.58,14.585,15
,2018-11-08 04:00,8,14.57,14.6,14.56,14.6,10
,2018-11-08 04:30,8,14.595,14.6,14.58,14.585,7
,2018-11-08 05:00,8,14.585,14.59,14.58,14.59,24
,2018-11-08 05:30,8,14.58,14.6,14.575,14.6,10
,2018-11-08 06:00,8,14.6,14.645,14.6,14.645,31
,2018-11-08 06:30,8,14.64,14.645,14.63,14.635,35
,2018-11-08 07:00,8,14.635,14.655,14.6,14.605,90
,2018-11-08 07:30,8,14.595,14.6,14.495,14.525,370
,2018-11-08 08:00,8,14.52,14.545,14.505,14.535,371
,2018-11-08 08:30,8,14.545,14.565,14.525,14.555,137
,2018-11-08 09:00,8,14.55,14.58,14.545,14.57,73
,2018-11-08 09:30,8,14.57,14.57,14.55,14.555,75
,2018-11-08 10:00,8,14.565,14.565,14.545,14.56,87
,2018-11-08 10:30,8,14.565,14.565,14.54,14.54,90
,2018-11-08 11:00,8,14.55,14.55,14.525,14.54,45
,2018-11-08 11:30,8,14.54,14.545,14.53,14.535,57
,2018-11-08 12:00,8,14.545,14.555,14.54,14.54,164
,2018-11-08 12:30,8,14.54,14.565,14.54,14.555,27
,2018-11-08 13:00,8,14.59,14.6,14.525,14.535,39
,2018-11-08 13:30,8,14.52,14.52,14.495,14.495,9
,2018-11-08 14:00,8,14.5,14.515,14.495,14.51,8
,2018-11-08 14:30,8,14.52,14.545,14.52,14.545,9
,2018-11-08 15:00,8,14.535,14.535,14.53,14.53,2
,2018-11-08 15:30,8,14.535,14.54,14.535,14.54,8
,2018-11-08 17:30,9,14.545,14.545,14.545,14.545,1
,2018-11-08 18:00,9,14.535,14.535,14.53,14.53,5
,2018-11-08 18:30,9,14.52,14.52,14.52,14.52,1
,2018-11-08 19:00,9,14.525,14.525,14.49,14.505,39
,2018-11-08 19:30,9,14.505,14.505,14.485,14.485,5
,2018-11-08 20:00,9,14.495,14.505,14.495,14.505,5
,2018-11-08 20:30,9,14.495,14.495,14.495,14.495,4
,2018-11-08 21:00,9,14.495,14.495,14.495,14.495,2
,2018-11-08 21:30,9,14.48,14.48,14.47,14.475,12
,2018-11-08 22:00,9,14.47,14.47,14.47,14.47,2
,2018-11-08 22:30,9,14.475,14.475,14.475,14.475,1
,2018-11-08 23:00,9,14.485,14.485,14.485,14.485,5
,2018-11-08 23:30,9,14.49,14.49,14.49,14.49,1
,2018-11-09 00:00,9,14.495,14.495,14.48,14.48,7
,2018-11-09 00:30,9,14.49,14.49,14.49,14.49,4
,2018-11-09 01:00,9,14.48,14.48,14.47,14.47,4
,2018-11-09 01:30,9,14.495,14.495,14.465,14.475,11
,2018-11-09 02:00,9,14.46,14.48,14.45,14.465,36
,2018-11-09 02:30,9,14.455,14.455,14.455,14.455,1
,2018-11-09 03:00,9,14.46,14.47,14.46,14.47,11
,2018-11-09 03:30,9,14.47,14.47,14.455,14.455,23
,2018-11-09 04:00,9,14.45,14.465,14.44,14.44,8
,2018-11-09 04:30,9,14.435,14.45,14.435,14.45,3
,2018-11-09 05:00,9,14.43,14.435,14.43,14.435,7
,2018-11-09 05:30,9,14.445,14.445,14.425,14.44,28
,2018-11-09 06:00,9,14.435,14.435,14.42,14.42,26
,2018-11-09 06:30,9,14.415,14.43,14.41,14.425,32
,2018-11-09 07:00,9,14.425,14.425,14.365,14.37,174
,2018-11-09 07:30,9,14.375,14.375,14.31,14.345,386
,2018-11-09 08:00,9,14.34,14.37,14.3,14.32,136
,2018-11-09 08:30,9,14.315,14.325,14.245,14.28,353
,2018-11-09 09:00,9,14.275,14.28,14.245,14.26,262
,2018-11-09 09:30,9,14.255,14.265,14.205,14.265,246
,2018-11-09 10:00,9,14.265,14.275,14.235,14.235,118
,2018-11-09 10:30,9,14.235,14.245,14.215,14.23,66
,2018-11-09 11:00,9,14.225,14.25,14.205,14.25,172
,2018-11-09 11:30,9,14.25,14.27,14.245,14.25,113
,2018-11-09 12:00,9,14.255,14.275,14.23,14.25,179
,2018-11-09 12:30,9,14.25,14.26,14.25,14.255,31
,2018-11-09 13:00,9,14.26,14.28,14.255,14.255,62
,2018-11-09 13:30,9,14.26,14.29,14.26,14.28,45
,2018-11-09 14:00,9,14.28,14.29,14.27,14.275,17
,2018-11-09 14:30,9,14.28,14.28,14.265,14.27,36
,2018-11-09 15:00,9,14.265,14.265,14.26,14.26,13
,2018-11-09 15:30,9,14.25,14.26,14.24,14.26,9
,2018-11-11 17:00,12,14.25,14.275,14.235,14.27,17
,2018-11-11 17:30,12,14.275,14.275,14.275,14.275,2
,2018-11-11 18:00,12,14.285,14.295,14.285,14.295,7
,2018-11-11 18:30,12,14.29,14.29,14.285,14.285,5
,2018-11-11 19:00,12,14.28,14.285,14.265,14.265,80
,2018-11-11 19:30,12,14.295,14.3,14.285,14.285,3
,2018-11-11 20:00,12,14.29,14.29,14.29,14.29,2
,2018-11-11 20:30,12,14.29,14.305,14.29,14.305,9
,2018-11-11 21:00,12,14.3,14.3,14.29,14.29,20
,2018-11-11 21:30,12,14.29,14.29,14.29,14.29,1
,2018-11-11 22:00,12,14.285,14.285,14.285,14.285,1
,2018-11-11 22:30,12,14.285,14.285,14.285,14.285,2
,2018-11-11 23:00,12,14.27,14.27,14.25,14.25,4
,2018-11-11 23:30,12,14.25,14.25,14.25,14.25,2
,2018-11-12 00:00,12,14.265,14.265,14.25,14.25,4
,2018-11-12 00:30,12,14.245,14.25,14.245,14.25,9
,2018-11-12 01:00,12,14.275,14.275,14.255,14.255,38
,2018-11-12 01:30,12,14.26,14.26,14.215,14.215,10
,2018-11-12 02:00,12,14.22,14.25,14.22,14.235,46
,2018-11-12 02:30,12,14.275,14.285,14.265,14.285,10
,2018-11-12 03:00,12,14.28,14.295,14.27,14.275,24
,2018-11-12 03:30,12,14.27,14.275,14.265,14.265,8
,2018-11-12 04:00,12,14.27,14.27,14.255,14.255,5
,2018-11-12 04:30,12,14.255,14.27,14.25,14.25,8
,2018-11-12 05:00,12,14.25,14.255,14.24,14.25,15
,2018-11-12 05:30,12,14.245,14.245,14.24,14.24,9
,2018-11-12 06:00,12,14.25,14.255,14.245,14.245,24
,2018-11-12 06:30,12,14.25,14.265,14.25,14.255,35
,2018-11-12 07:00,12,14.245,14.245,14.165,14.19,176
,2018-11-12 07:30,12,14.185,14.225,14.175,14.195,157
,2018-11-12 08:00,12,14.19,14.195,14.155,14.16,191
,2018-11-12 08:30,12,14.16,14.165,14.115,14.135,517
,2018-11-12 09:00,12,14.13,14.155,14.13,14.145,309
,2018-11-12 09:30,12,14.145,14.15,14.13,14.135,413
,2018-11-12 10:00,12,14.145,14.15,14.125,14.135,126
,2018-11-12 10:30,12,14.135,14.155,14.135,14.14,93
,2018-11-12 11:00,12,14.135,14.145,14.13,14.14,70
,2018-11-12 11:30,12,14.14,14.145,14.13,14.13,98
,2018-11-12 12:00,12,14.13,14.145,14.12,14.145,341
,2018-11-12 12:30,12,14.145,14.15,14.14,14.145,14
,2018-11-12 13:00,12,14.14,14.14,14.14,14.14,4
,2018-11-12 13:30,12,14.125,14.125,14.125,14.125,3
,2018-11-12 14:00,12,14.135,14.135,14.11,14.11,6
,2018-11-12 14:30,12,14.11,14.115,14.1,14.11,29
,2018-11-12 15:00,12,14.09,14.095,14.085,14.09,55
,2018-11-12 15:30,12,14.09,14.09,14.08,14.08,59
,2018-11-12 17:00,13,14.105,14.115,14.105,14.115,3
,2018-11-12 17:30,13,14.115,14.115,14.115,14.115,2
,2018-11-12 18:00,13,14.11,14.12,14.11,14.12,7
,2018-11-12 18:30,13,14.125,14.14,14.125,14.135,11
,2018-11-12 19:00,13,14.14,14.145,14.115,14.115,20
,2018-11-12 19:30,13,14.135,14.16,14.135,14.16,7
,2018-11-12 20:00,13,14.155,14.155,14.145,14.145,6
,2018-11-12 21:00,13,14.165,14.175,14.16,14.175,29
,2018-11-12 21:30,13,14.18,14.19,14.18,14.19,7
,2018-11-12 22:00,13,14.19,14.19,14.175,14.175,2
,2018-11-12 22:30,13,14.175,14.175,14.17,14.17,2
,2018-11-12 23:30,13,14.2,14.2,14.18,14.185,132
,2018-11-13 00:00,13,14.185,14.185,14.18,14.185,126
,2018-11-13 00:30,13,14.16,14.175,14.145,14.175,29
,2018-11-13 01:00,13,14.165,14.175,14.165,14.165,6
,2018-11-13 01:30,13,14.155,14.175,14.155,14.175,15
,2018-11-13 02:00,13,14.165,14.19,14.165,14.19,7
,2018-11-13 02:30,13,14.17,14.2,14.155,14.155,42
,2018-11-13 03:00,13,14.155,14.16,14.13,14.13,11
,2018-11-13 03:30,13,14.125,14.125,14.115,14.12,14
,2018-11-13 04:00,13,14.105,14.105,14.045,14.085,48
,2018-11-13 04:30,13,14.085,14.11,14.085,14.09,6
,2018-11-13 05:00,13,14.105,14.125,14.105,14.12,15
,2018-11-13 05:30,13,14.11,14.11,14.1,14.1,19
,2018-11-13 06:00,13,14.115,14.155,14.115,14.145,64
,2018-11-13 06:30,13,14.15,14.165,14.14,14.14,34
,2018-11-13 07:00,13,14.14,14.205,14.13,14.185,166
,2018-11-13 07:30,13,14.185,14.185,14.1,14.125,459
,2018-11-13 08:00,13,14.125,14.13,14.085,14.1,382
,2018-11-13 08:30,13,14.11,14.125,14.08,14.095,229
,2018-11-13 09:00,13,14.095,14.105,14.07,14.08,501
,2018-11-13 09:30,13,14.075,14.15,14.075,14.15,280
,2018-11-13 10:00,13,14.15,14.18,14.14,14.155,189
,2018-11-13 10:30,13,14.16,14.16,14.135,14.135,88
,2018-11-13 11:00,13,14.145,14.145,14.125,14.135,62
,2018-11-13 11:30,13,14.135,14.135,14.1,14.105,89
,2018-11-13 12:00,13,14.105,14.12,14.085,14.085,976
,2018-11-13 12:30,13,14.08,14.095,14.075,14.085,57
,2018-11-13 13:00,13,14.095,14.095,14.085,14.085,75
,2018-11-13 13:30,13,14.07,14.07,14.05,14.055,48
,2018-11-13 14:00,13,14.06,14.07,14.06,14.065,16
,2018-11-13 14:30,13,14.06,14.075,14.06,14.075,18
,2018-11-13 15:00,13,14.085,14.09,14.085,14.09,6
,2018-11-13 15:30,13,14.095,14.1,14.09,14.09,7
,2018-11-13 17:00,14,14.095,14.105,14.095,14.105,4
,2018-11-13 17:30,14,14.12,14.12,14.12,14.12,20
,2018-11-13 18:00,14,14.115,14.125,14.115,14.125,5
,2018-11-13 18:30,14,14.12,14.12,14.1,14.1,15
,2018-11-13 19:00,14,14.105,14.115,14.095,14.115,43
,2018-11-13 19:30,14,14.11,14.13,14.105,14.13,17
,2018-11-13 20:00,14,14.14,14.14,14.12,14.12,3
,2018-11-13 20:30,14,14.12,14.12,14.12,14.12,1
,2018-11-13 21:00,14,14.135,14.135,14.135,14.135,1
,2018-11-13 22:00,14,14.12,14.12,14.105,14.105,3
,2018-11-13 22:30,14,14.105,14.105,14.095,14.105,8
,2018-11-13 23:00,14,14.095,14.105,14.095,14.105,8
,2018-11-13 23:30,14,14.105,14.11,14.08,14.08,24
,2018-11-14 00:00,14,14.075,14.105,14.07,14.105,10
,2018-11-14 00:30,14,14.115,14.13,14.115,14.125,182
,2018-11-14 01:00,14,14.125,14.125,14.09,14.09,20
,2018-11-14 01:30,14,14.09,14.1,14.08,14.085,20
,2018-11-14 02:00,14,14.07,14.075,14.055,14.07,40
,2018-11-14 02:30,14,14.065,14.075,14.055,14.055,11
,2018-11-14 03:00,14,14.055,14.055,14,14.015,127
,2018-11-14 03:30,14,14.025,14.025,13.985,14,138
,2018-11-14 04:00,14,13.995,14.01,13.985,14.01,33
,2018-11-14 04:30,14,14.015,14.05,14.015,14.05,39
,2018-11-14 05:00,14,14.05,14.06,14.045,14.05,42
,2018-11-14 05:30,14,14.06,14.075,14.055,14.06,25
,2018-11-14 06:00,14,14.055,14.07,14.055,14.07,39
,2018-11-14 06:30,14,14.075,14.09,14.075,14.075,28
,2018-11-14 07:00,14,14.075,14.09,14.065,14.07,283
,2018-11-14 07:30,14,14.075,14.09,14.05,14.055,240
,2018-11-14 08:00,14,14.055,14.125,14.055,14.095,281
,2018-11-14 08:30,14,14.095,14.165,14.085,14.145,320
,2018-11-14 09:00,14,14.145,14.16,14.135,14.145,255
,2018-11-14 09:30,14,14.15,14.17,14.145,14.16,174
,2018-11-14 10:00,14,14.165,14.165,14.125,14.14,202
,2018-11-14 10:30,14,14.14,14.15,14.135,14.15,77
,2018-11-14 11:00,14,14.14,14.15,14.135,14.145,110
,2018-11-14 11:30,14,14.14,14.205,14.13,14.2,280
,2018-11-14 12:00,14,14.21,14.215,14.165,14.2,267
,2018-11-14 12:30,14,14.195,14.265,14.19,14.25,201
,2018-11-14 13:00,14,14.265,14.29,14.19,14.2,171
,2018-11-14 13:30,14,14.21,14.255,14.205,14.24,24
,2018-11-14 14:00,14,14.245,14.265,14.235,14.25,18
,2018-11-14 14:30,14,14.24,14.255,14.23,14.255,32
,2018-11-14 15:30,14,14.235,14.24,14.22,14.225,11
,2018-11-14 17:00,15,14.225,14.225,14.225,14.225,1
,2018-11-14 18:00,15,14.245,14.245,14.225,14.225,15
,2018-11-14 18:30,15,14.23,14.235,14.23,14.235,15
,2018-11-14 19:00,15,14.24,14.24,14.21,14.225,55
,2018-11-14 19:30,15,14.215,14.215,14.205,14.205,5
,2018-11-14 20:00,15,14.22,14.22,14.22,14.22,3
,2018-11-14 20:30,15,14.225,14.23,14.225,14.23,3
,2018-11-14 21:00,15,14.225,14.225,14.225,14.225,2
,2018-11-14 21:30,15,14.235,14.235,14.235,14.235,5
,2018-11-14 22:00,15,14.24,14.255,14.24,14.255,7
,2018-11-14 22:30,15,14.255,14.265,14.25,14.265,8
,2018-11-14 23:00,15,14.27,14.27,14.255,14.255,8
,2018-11-14 23:30,15,14.255,14.265,14.25,14.26,16
,2018-11-15 00:00,15,14.27,14.29,14.27,14.29,29
,2018-11-15 00:30,15,14.295,14.31,14.285,14.31,90
,2018-11-15 01:00,15,14.31,14.31,14.29,14.3,62
,2018-11-15 01:30,15,14.3,14.3,14.28,14.285,21
,2018-11-15 02:00,15,14.275,14.35,14.275,14.33,117
,2018-11-15 02:30,15,14.335,14.335,14.255,14.27,73
,2018-11-15 03:00,15,14.27,14.31,14.25,14.295,52
,2018-11-15 03:30,15,14.285,14.285,14.23,14.235,43
,2018-11-15 04:00,15,14.22,14.24,14.21,14.235,25
,2018-11-15 04:30,15,14.235,14.25,14.22,14.24,19
,2018-11-15 05:00,15,14.24,14.255,14.23,14.245,16
,2018-11-15 05:30,15,14.235,14.24,14.215,14.225,31
,2018-11-15 06:00,15,14.23,14.23,14.21,14.21,82
,2018-11-15 06:30,15,14.21,14.235,14.21,14.23,52
,2018-11-15 07:00,15,14.235,14.235,14.205,14.21,70
,2018-11-15 07:30,15,14.205,14.28,14.195,14.28,154
,2018-11-15 08:00,15,14.27,14.305,14.27,14.27,162
,2018-11-15 08:30,15,14.27,14.28,14.25,14.255,151
,2018-11-15 09:00,15,14.26,14.3,14.26,14.295,87
,2018-11-15 09:30,15,14.295,14.31,14.28,14.3,189
,2018-11-15 10:00,15,14.305,14.33,14.28,14.33,171
,2018-11-15 10:30,15,14.33,14.365,14.32,14.355,165
,2018-11-15 11:00,15,14.365,14.37,14.335,14.35,150
,2018-11-15 11:30,15,14.345,14.35,14.32,14.32,139
,2018-11-15 12:00,15,14.33,14.405,14.32,14.405,535
,2018-11-15 12:30,15,14.415,14.425,14.37,14.37,264
,2018-11-15 13:00,15,14.36,14.42,14.36,14.42,38
,2018-11-15 13:30,15,14.425,14.455,14.415,14.415,91
,2018-11-15 14:00,15,14.4,14.41,14.37,14.41,42
,2018-11-15 14:30,15,14.42,14.42,14.395,14.4,9
,2018-11-15 15:00,15,14.39,14.395,14.39,14.395,2
,2018-11-15 15:30,15,14.385,14.39,14.385,14.39,2
,2018-11-15 17:00,16,14.385,14.395,14.38,14.395,9
,2018-11-15 17:30,16,14.39,14.395,14.39,14.39,7
,2018-11-15 18:00,16,14.385,14.405,14.385,14.405,12
,2018-11-15 19:00,16,14.4,14.415,14.38,14.415,39
,2018-11-15 19:30,16,14.415,14.415,14.395,14.395,51
,2018-11-15 20:00,16,14.39,14.39,14.385,14.385,11
,2018-11-15 20:30,16,14.39,14.395,14.385,14.395,13
,2018-11-15 21:00,16,14.39,14.395,14.39,14.395,7
,2018-11-15 21:30,16,14.4,14.415,14.4,14.415,9
,2018-11-15 22:00,16,14.415,14.415,14.41,14.415,4
,2018-11-15 22:30,16,14.41,14.42,14.4,14.42,11
,2018-11-15 23:00,16,14.42,14.43,14.41,14.415,28
,2018-11-15 23:30,16,14.41,14.41,14.4,14.405,24
,2018-11-16 00:00,16,14.415,14.425,14.4,14.4,12
,2018-11-16 00:30,16,14.4,14.41,14.4,14.41,15
,2018-11-16 01:00,16,14.41,14.415,14.405,14.41,8
,2018-11-16 01:30,16,14.42,14.42,14.385,14.4,16
,2018-11-16 02:00,16,14.4,14.46,14.395,14.445,105
,2018-11-16 02:30,16,14.44,14.445,14.395,14.395,43
,2018-11-16 03:00,16,14.395,14.41,14.385,14.41,49
,2018-11-16 03:30,16,14.405,14.41,14.395,14.395,31
,2018-11-16 04:00,16,14.39,14.4,14.39,14.4,20
,2018-11-16 04:30,16,14.4,14.4,14.395,14.395,4
,2018-11-16 05:00,16,14.385,14.39,14.37,14.37,12
,2018-11-16 05:30,16,14.37,14.4,14.37,14.39,36
,2018-11-16 06:00,16,14.39,14.39,14.37,14.39,58
,2018-11-16 06:30,16,14.385,14.385,14.36,14.36,22
,2018-11-16 07:00,16,14.355,14.38,14.34,14.34,112
,2018-11-16 07:30,16,14.34,14.47,14.34,14.47,459
,2018-11-16 08:00,16,14.46,14.5,14.45,14.495,309
,2018-11-16 08:30,16,14.5,14.505,14.465,14.485,181
,2018-11-16 09:00,16,14.49,14.495,14.46,14.47,161
,2018-11-16 09:30,16,14.475,14.485,14.445,14.475,239
,2018-11-16 10:00,16,14.47,14.49,14.45,14.46,141
,2018-11-16 10:30,16,14.455,14.465,14.44,14.445,116
,2018-11-16 11:00,16,14.45,14.47,14.45,14.46,44
,2018-11-16 11:30,16,14.455,14.525,14.455,14.525,146
,2018-11-16 12:00,16,14.525,14.525,14.49,14.5,372
,2018-11-16 12:30,16,14.5,14.505,14.48,14.49,96
,2018-11-16 13:00,16,14.49,14.51,14.49,14.5,28
,2018-11-16 13:30,16,14.505,14.51,14.495,14.51,12
,2018-11-16 14:00,16,14.505,14.52,14.505,14.51,12
,2018-11-16 14:30,16,14.51,14.525,14.51,14.525,43
,2018-11-16 15:00,16,14.515,14.515,14.515,14.515,2
,2018-11-16 15:30,16,14.515,14.52,14.51,14.52,4
,2018-11-18 17:00,19,14.525,14.525,14.505,14.51,44
,2018-11-18 17:30,19,14.52,14.52,14.51,14.52,39
,2018-11-18 18:00,19,14.515,14.52,14.51,14.515,37
,2018-11-18 18:30,19,14.51,14.51,14.5,14.505,16
,2018-11-18 19:00,19,14.5,14.52,14.485,14.52,137
,2018-11-18 19:30,19,14.515,14.515,14.49,14.505,60
,2018-11-18 20:00,19,14.505,14.505,14.495,14.5,25
,2018-11-18 20:30,19,14.495,14.5,14.485,14.495,74
,2018-11-18 21:00,19,14.49,14.495,14.49,14.495,11
,2018-11-18 21:30,19,14.495,14.495,14.485,14.485,61
,2018-11-18 22:00,19,14.485,14.485,14.48,14.48,8
,2018-11-18 22:30,19,14.48,14.48,14.475,14.475,13
,2018-11-18 23:00,19,14.47,14.47,14.455,14.455,21
,2018-11-18 23:30,19,14.455,14.46,14.45,14.455,53
,2018-11-19 00:00,19,14.455,14.48,14.455,14.48,63
,2018-11-19 00:30,19,14.48,14.49,14.48,14.49,18
,2018-11-19 01:00,19,14.485,14.485,14.475,14.475,57
,2018-11-19 01:30,19,14.47,14.51,14.465,14.51,46
,2018-11-19 02:00,19,14.51,14.535,14.495,14.51,71
,2018-11-19 02:30,19,14.52,14.535,14.52,14.52,56
,2018-11-19 03:00,19,14.52,14.52,14.49,14.495,63
,2018-11-19 03:30,19,14.5,14.505,14.48,14.505,98
,2018-11-19 04:00,19,14.5,14.525,14.5,14.525,41
,2018-11-19 04:30,19,14.52,14.52,14.5,14.5,49
,2018-11-19 05:00,19,14.5,14.515,14.5,14.515,21
,2018-11-19 05:30,19,14.51,14.51,14.49,14.495,47
,2018-11-19 06:00,19,14.485,14.485,14.46,14.47,91
,2018-11-19 06:30,19,14.47,14.485,14.46,14.48,112
,2018-11-19 07:00,19,14.475,14.51,14.475,14.5,83
,2018-11-19 07:30,19,14.495,14.495,14.47,14.47,108
,2018-11-19 08:00,19,14.47,14.5,14.455,14.495,225
,2018-11-19 08:30,19,14.495,14.515,14.485,14.5,403
,2018-11-19 09:00,19,14.505,14.53,14.48,14.525,300
,2018-11-19 09:30,19,14.525,14.535,14.52,14.525,152
,2018-11-19 10:00,19,14.525,14.53,14.505,14.51,97
,2018-11-19 10:30,19,14.515,14.515,14.485,14.485,86
,2018-11-19 11:00,19,14.485,14.485,14.465,14.48,126
,2018-11-19 11:30,19,14.48,14.53,14.48,14.53,457
,2018-11-19 12:00,19,14.525,14.535,14.515,14.53,182
,2018-11-19 12:30,19,14.53,14.545,14.52,14.525,114
,2018-11-19 13:00,19,14.52,14.52,14.505,14.51,151
,2018-11-19 13:30,19,14.515,14.52,14.505,14.52,62
,2018-11-19 14:00,19,14.52,14.535,14.52,14.53,23
,2018-11-19 14:30,19,14.535,14.535,14.515,14.515,38
,2018-11-19 15:00,19,14.52,14.525,14.52,14.525,22
,2018-11-19 15:30,19,14.525,14.53,14.52,14.52,6
,2018-11-19 17:00,20,14.535,14.535,14.525,14.525,16
,2018-11-19 17:30,20,14.53,14.53,14.53,14.53,6
,2018-11-19 18:00,20,14.53,14.53,14.52,14.52,21
,2018-11-19 18:30,20,14.52,14.525,14.51,14.51,13
,2018-11-19 19:00,20,14.51,14.51,14.48,14.48,353
,2018-11-19 19:30,20,14.48,14.485,14.475,14.48,75
,2018-11-19 20:00,20,14.485,14.485,14.475,14.475,14
,2018-11-19 20:30,20,14.475,14.485,14.475,14.485,12
,2018-11-19 21:00,20,14.485,14.485,14.48,14.48,11
,2018-11-19 21:30,20,14.485,14.485,14.48,14.48,5
,2018-11-19 22:00,20,14.48,14.48,14.48,14.48,3
,2018-11-19 22:30,20,14.48,14.48,14.475,14.475,6
,2018-11-19 23:00,20,14.485,14.49,14.475,14.475,28
,2018-11-19 23:30,20,14.475,14.475,14.47,14.475,14
,2018-11-20 00:00,20,14.475,14.5,14.475,14.5,37
,2018-11-20 00:30,20,14.495,14.5,14.49,14.49,23
,2018-11-20 01:00,20,14.49,14.515,14.485,14.515,43
,2018-11-20 01:30,20,14.515,14.525,14.505,14.515,53
,2018-11-20 02:00,20,14.52,14.545,14.52,14.54,78
,2018-11-20 02:30,20,14.54,14.54,14.49,14.505,111
,2018-11-20 03:00,20,14.505,14.515,14.49,14.515,63
,2018-11-20 03:30,20,14.515,14.525,14.45,14.45,169
,2018-11-20 04:00,20,14.445,14.5,14.445,14.495,99
,2018-11-20 04:30,20,14.49,14.52,14.485,14.5,108
,2018-11-20 05:00,20,14.495,14.515,14.495,14.515,56
,2018-11-20 05:30,20,14.515,14.555,14.51,14.545,101
,2018-11-20 06:00,20,14.535,14.58,14.525,14.55,271
,2018-11-20 06:30,20,14.55,14.555,14.535,14.535,98
,2018-11-20 07:00,20,14.535,14.58,14.515,14.58,508
,2018-11-20 07:30,20,14.585,14.595,14.56,14.575,501
,2018-11-20 08:00,20,14.575,14.575,14.5,14.525,383
,2018-11-20 08:30,20,14.52,14.52,14.475,14.475,538
,2018-11-20 09:00,20,14.475,14.475,14.33,14.39,872
,2018-11-20 09:30,20,14.39,14.43,14.365,14.425,373
,2018-11-20 10:00,20,14.425,14.45,14.42,14.425,307
,2018-11-20 10:30,20,14.42,14.46,14.415,14.445,266
,2018-11-20 11:00,20,14.45,14.45,14.43,14.43,128
,2018-11-20 11:30,20,14.43,14.44,14.425,14.43,285
,2018-11-20 12:00,20,14.43,14.43,14.38,14.385,783
,2018-11-20 12:30,20,14.385,14.405,14.375,14.405,327
,2018-11-20 13:00,20,14.395,14.395,14.375,14.39,134
,2018-11-20 13:30,20,14.385,14.4,14.385,14.4,37
,2018-11-20 14:00,20,14.395,14.42,14.39,14.42,63
,2018-11-20 14:30,20,14.415,14.425,14.405,14.42,42
,2018-11-20 15:00,20,14.415,14.415,14.41,14.41,16
,2018-11-20 15:30,20,14.41,14.42,14.41,14.42,17
,2018-11-20 17:00,21,14.44,14.44,14.415,14.42,17
,2018-11-20 18:00,21,14.415,14.415,14.405,14.405,37
,2018-11-20 18:30,21,14.4,14.41,14.39,14.395,66
,2018-11-20 19:00,21,14.395,14.405,14.38,14.4,62
,2018-11-20 19:30,21,14.41,14.42,14.405,14.415,39
,2018-11-20 20:00,21,14.43,14.43,14.415,14.415,34
,2018-11-20 20:30,21,14.425,14.425,14.41,14.41,31
,2018-11-20 21:00,21,14.405,14.415,14.4,14.4,26
,2018-11-20 21:30,21,14.405,14.405,14.4,14.405,20
,2018-11-20 22:00,21,14.4,14.4,14.395,14.395,7
,2018-11-20 22:30,21,14.405,14.415,14.405,14.415,16
,2018-11-20 23:00,21,14.41,14.43,14.41,14.425,23
,2018-11-20 23:30,21,14.425,14.425,14.42,14.42,8
,2018-11-21 00:00,21,14.42,14.445,14.415,14.445,37
,2018-11-21 00:30,21,14.445,14.46,14.44,14.455,36
,2018-11-21 01:00,21,14.455,14.485,14.455,14.485,79
,2018-11-21 01:30,21,14.485,14.51,14.485,14.49,86
,2018-11-21 02:00,21,14.495,14.535,14.495,14.515,115
,2018-11-21 02:30,21,14.52,14.545,14.51,14.525,185
,2018-11-21 03:00,21,14.53,14.54,14.525,14.535,55
,2018-11-21 03:30,21,14.535,14.545,14.53,14.535,169
,2018-11-21 04:00,21,14.53,14.545,14.51,14.51,106
,2018-11-21 04:30,21,14.51,14.51,14.48,14.49,114
,2018-11-21 05:00,21,14.495,14.53,14.495,14.515,130
,2018-11-21 05:30,21,14.535,14.545,14.52,14.53,135
,2018-11-21 06:00,21,14.53,14.535,14.51,14.53,121
,2018-11-21 06:30,21,14.53,14.56,14.53,14.56,172
,2018-11-21 07:00,21,14.56,14.57,14.525,14.565,279
,2018-11-21 07:30,21,14.565,14.585,14.555,14.58,519
,2018-11-21 08:00,21,14.57,14.575,14.55,14.57,350
,2018-11-21 08:30,21,14.565,14.63,14.565,14.605,726
,2018-11-21 09:00,21,14.61,14.66,14.605,14.655,501
,2018-11-21 09:30,21,14.65,14.655,14.61,14.61,486
,2018-11-21 10:00,21,14.605,14.64,14.6,14.635,679
,2018-11-21 10:30,21,14.635,14.64,14.61,14.61,196
,2018-11-21 11:00,21,14.61,14.61,14.59,14.605,168
,2018-11-21 11:30,21,14.605,14.625,14.595,14.625,170
,2018-11-21 12:00,21,14.625,14.63,14.605,14.625,436
,2018-11-21 12:30,21,14.625,14.63,14.6,14.605,176
,2018-11-21 13:00,21,14.605,14.61,14.605,14.61,13
,2018-11-21 13:30,21,14.605,14.605,14.6,14.605,37
,2018-11-21 14:00,21,14.6,14.61,14.6,14.61,33
,2018-11-21 14:30,21,14.605,14.61,14.59,14.59,121
,2018-11-21 15:00,21,14.595,14.6,14.59,14.6,9
,2018-11-21 15:30,21,14.6,14.62,14.6,14.62,48
,2018-11-21 17:00,23,14.61,14.61,14.6,14.6,4
,2018-11-21 17:30,23,14.605,14.605,14.595,14.595,5
,2018-11-21 18:00,23,14.595,14.6,14.59,14.6,11
,2018-11-21 18:30,23,14.605,14.61,14.605,14.61,24
,2018-11-21 19:00,23,14.6,14.61,14.6,14.61,62
,2018-11-21 19:30,23,14.605,14.605,14.555,14.56,187
,2018-11-21 20:00,23,14.555,14.6,14.555,14.585,125
,2018-11-21 20:30,23,14.58,14.58,14.58,14.58,6
,2018-11-21 21:00,23,14.585,14.595,14.585,14.59,32
,2018-11-21 21:30,23,14.595,14.595,14.595,14.595,5
,2018-11-21 22:00,23,14.59,14.59,14.59,14.59,2
,2018-11-21 22:30,23,14.585,14.595,14.585,14.595,25
,2018-11-21 23:00,23,14.6,14.605,14.595,14.605,15
,2018-11-21 23:30,23,14.6,14.62,14.6,14.62,153
,2018-11-22 00:00,23,14.62,14.64,14.615,14.63,169
,2018-11-22 00:30,23,14.635,14.635,14.605,14.61,164
,2018-11-22 01:00,23,14.605,14.625,14.59,14.615,100
,2018-11-22 01:30,23,14.61,14.615,14.59,14.6,41
,2018-11-22 02:00,23,14.595,14.615,14.585,14.605,62
,2018-11-22 02:30,23,14.6,14.6,14.59,14.59,27
,2018-11-22 03:00,23,14.6,14.605,14.59,14.6,24
,2018-11-22 03:30,23,14.595,14.62,14.595,14.615,42
,2018-11-22 04:00,23,14.615,14.645,14.615,14.63,67
,2018-11-22 04:30,23,14.63,14.63,14.615,14.62,43
,2018-11-22 05:00,23,14.62,14.635,14.615,14.635,92
,2018-11-22 05:30,23,14.635,14.64,14.63,14.64,45
,2018-11-22 06:00,23,14.635,14.635,14.615,14.615,164
,2018-11-22 06:30,23,14.61,14.615,14.605,14.615,47
,2018-11-22 07:00,23,14.61,14.61,14.6,14.6,103
,2018-11-22 07:30,23,14.6,14.615,14.6,14.605,59
,2018-11-22 08:00,23,14.6,14.61,14.59,14.61,120
,2018-11-22 08:30,23,14.615,14.62,14.61,14.61,52
,2018-11-22 09:00,23,14.6,14.61,14.585,14.6,35
,2018-11-22 09:30,23,14.605,14.605,14.595,14.595,24
,2018-11-22 10:00,23,14.595,14.605,14.595,14.6,35
,2018-11-22 10:30,23,14.6,14.605,14.59,14.605,39
,2018-11-22 11:00,23,14.605,14.61,14.59,14.59,45
,2018-11-22 11:30,23,14.595,14.595,14.585,14.595,58
,2018-11-22 17:00,23,14.585,14.595,14.585,14.595,21
,2018-11-22 17:30,23,14.6,14.6,14.595,14.6,11
,2018-11-22 18:00,23,14.6,14.6,14.59,14.59,50
,2018-11-22 18:30,23,14.59,14.59,14.585,14.585,19
,2018-11-22 19:00,23,14.585,14.59,14.58,14.59,42
,2018-11-22 19:30,23,14.59,14.6,14.59,14.59,25
,2018-11-22 20:00,23,14.59,14.595,14.58,14.595,34
,2018-11-22 20:30,23,14.595,14.595,14.59,14.595,22
,2018-11-22 21:00,23,14.595,14.6,14.585,14.59,72
,2018-11-22 21:30,23,14.59,14.605,14.59,14.605,22
,2018-11-22 22:00,23,14.605,14.605,14.605,14.605,14
,2018-11-22 22:30,23,14.605,14.61,14.605,14.605,7
,2018-11-22 23:00,23,14.605,14.61,14.6,14.605,48
,2018-11-22 23:30,23,14.605,14.605,14.58,14.58,137
,2018-11-23 00:00,23,14.58,14.58,14.565,14.565,89
,2018-11-23 00:30,23,14.565,14.565,14.5,14.505,403
,2018-11-23 01:00,23,14.505,14.515,14.4,14.405,620
,2018-11-23 01:30,23,14.405,14.415,14.335,14.395,780
,2018-11-23 02:00,23,14.395,14.41,14.38,14.41,456
,2018-11-23 02:30,23,14.405,14.405,14.365,14.38,199
,2018-11-23 03:00,23,14.375,14.42,14.375,14.415,207
,2018-11-23 03:30,23,14.41,14.425,14.4,14.4,75
,2018-11-23 04:00,23,14.405,14.41,14.39,14.39,57
,2018-11-23 04:30,23,14.39,14.4,14.37,14.395,187
,2018-11-23 05:00,23,14.395,14.4,14.36,14.36,346
,2018-11-23 05:30,23,14.365,14.395,14.355,14.36,310
,2018-11-23 06:00,23,14.36,14.385,14.33,14.375,467
,2018-11-23 06:30,23,14.37,14.38,14.365,14.375,123
,2018-11-23 07:00,23,14.375,14.38,14.305,14.32,701
,2018-11-23 07:30,23,14.31,14.37,14.285,14.365,949
,2018-11-23 08:00,23,14.37,14.395,14.365,14.385,591
,2018-11-23 08:30,23,14.385,14.415,14.385,14.41,556
,2018-11-23 09:00,23,14.405,14.415,14.38,14.39,273
,2018-11-23 09:30,23,14.395,14.4,14.37,14.38,373
,2018-11-23 10:00,23,14.38,14.41,14.375,14.405,484
,2018-11-23 10:30,23,14.405,14.405,14.38,14.38,258
,2018-11-23 11:00,23,14.38,14.385,14.36,14.37,579
,2018-11-23 11:30,23,14.375,14.385,14.365,14.385,220
,2018-11-23 12:00,23,14.38,14.395,14.375,14.375,92
,2018-11-23 12:30,23,14.38,14.385,14.365,14.37,19
,2018-11-25 17:00,26,14.42,14.425,14.39,14.39,122
,2018-11-25 17:30,26,14.395,14.4,14.39,14.4,58
,2018-11-25 18:00,26,14.405,14.42,14.405,14.41,93
,2018-11-25 18:30,26,14.41,14.415,14.395,14.395,85
,2018-11-25 19:00,26,14.39,14.395,14.365,14.38,265
,2018-11-25 19:30,26,14.375,14.395,14.375,14.395,244
,2018-11-25 20:00,26,14.395,14.415,14.395,14.415,197
,2018-11-25 20:30,26,14.415,14.415,14.395,14.395,214
,2018-11-25 21:00,26,14.395,14.425,14.395,14.42,142
,2018-11-25 21:30,26,14.42,14.43,14.42,14.43,93
,2018-11-25 22:00,26,14.435,14.435,14.425,14.43,22
,2018-11-25 22:30,26,14.435,14.46,14.43,14.455,83
,2018-11-25 23:00,26,14.455,14.465,14.455,14.455,115
,2018-11-25 23:30,26,14.455,14.46,14.435,14.455,132
,2018-11-26 00:00,26,14.45,14.46,14.445,14.455,161
,2018-11-26 00:30,26,14.45,14.47,14.445,14.47,216
,2018-11-26 01:00,26,14.47,14.51,14.47,14.51,364
,2018-11-26 01:30,26,14.51,14.515,14.495,14.515,207
,2018-11-26 02:00,26,14.52,14.545,14.485,14.495,559
,2018-11-26 02:30,26,14.495,14.495,14.475,14.485,331
,2018-11-26 03:00,26,14.485,14.525,14.485,14.525,443
,2018-11-26 03:30,26,14.52,14.535,14.515,14.52,216
,2018-11-26 04:00,26,14.515,14.515,14.5,14.505,215
,2018-11-26 04:30,26,14.505,14.51,14.5,14.505,76
,2018-11-26 05:00,26,14.51,14.51,14.485,14.485,194
,2018-11-26 05:30,26,14.485,14.495,14.47,14.495,278
,2018-11-26 06:00,26,14.495,14.5,14.445,14.445,526
,2018-11-26 06:30,26,14.445,14.46,14.435,14.44,274
,2018-11-26 07:00,26,14.435,14.44,14.415,14.44,655
,2018-11-26 07:30,26,14.445,14.46,14.395,14.405,1063
,2018-11-26 08:00,26,14.4,14.415,14.375,14.415,1301
,2018-11-26 08:30,26,14.415,14.44,14.39,14.4,736
,2018-11-26 09:00,26,14.395,14.4,14.375,14.385,654
,2018-11-26 09:30,26,14.38,14.395,14.365,14.38,817
,2018-11-26 10:00,26,14.385,14.4,14.38,14.39,500
,2018-11-26 10:30,26,14.385,14.385,14.335,14.345,876
,2018-11-26 11:00,26,14.345,14.365,14.34,14.36,621
,2018-11-26 11:30,26,14.355,14.36,14.33,14.335,691
,2018-11-26 12:00,26,14.335,14.365,14.325,14.365,746
,2018-11-26 12:30,26,14.36,14.375,14.36,14.365,242
,2018-11-26 13:00,26,14.365,14.37,14.36,14.36,117
,2018-11-26 13:30,26,14.365,14.365,14.345,14.35,138
,2018-11-26 14:00,26,14.35,14.36,14.34,14.355,157
,2018-11-26 14:30,26,14.355,14.37,14.355,14.36,154
,2018-11-26 15:00,26,14.36,14.36,14.33,14.33,413
,2018-11-26 15:30,26,14.33,14.345,14.32,14.33,195
,2018-11-26 17:00,27,14.335,14.355,14.335,14.35,55
,2018-11-26 17:30,27,14.35,14.35,14.345,14.345,20
,2018-11-26 18:00,27,14.345,14.355,14.335,14.355,107
,2018-11-26 18:30,27,14.35,14.36,14.345,14.355,38
,2018-11-26 19:00,27,14.355,14.365,14.325,14.325,244
,2018-11-26 19:30,27,14.33,14.34,14.315,14.335,417
,2018-11-26 20:00,27,14.335,14.34,14.33,14.34,70
,2018-11-26 20:30,27,14.34,14.345,14.335,14.34,160
,2018-11-26 21:00,27,14.335,14.345,14.33,14.34,107
,2018-11-26 21:30,27,14.34,14.34,14.33,14.335,97
,2018-11-26 22:00,27,14.335,14.34,14.33,14.34,41
,2018-11-26 22:30,27,14.335,14.35,14.335,14.335,46
,2018-11-26 23:00,27,14.345,14.355,14.34,14.345,65
,2018-11-26 23:30,27,14.34,14.345,14.32,14.33,183
,2018-11-27 00:00,27,14.33,14.34,14.32,14.32,104
,2018-11-27 00:30,27,14.32,14.325,14.305,14.315,213
,2018-11-27 01:00,27,14.31,14.33,14.295,14.295,275
,2018-11-27 01:30,27,14.3,14.38,14.3,14.32,811
,2018-11-27 02:00,27,14.315,14.325,14.285,14.29,408
,2018-11-27 02:30,27,14.285,14.335,14.285,14.325,385
,2018-11-27 03:00,27,14.325,14.355,14.32,14.355,612
,2018-11-27 03:30,27,14.355,14.375,14.34,14.34,552
,2018-11-27 04:00,27,14.34,14.4,14.335,14.385,398
,2018-11-27 04:30,27,14.385,14.405,14.375,14.405,528
,2018-11-27 05:00,27,14.4,14.4,14.375,14.38,399
,2018-11-27 05:30,27,14.375,14.39,14.37,14.375,388
,2018-11-27 06:00,27,14.375,14.4,14.37,14.385,538
,2018-11-27 06:30,27,14.385,14.405,14.385,14.39,274
,2018-11-27 07:00,27,14.385,14.405,14.365,14.37,699
,2018-11-27 07:30,27,14.37,14.37,14.31,14.35,1599
,2018-11-27 08:00,27,14.345,14.37,14.335,14.365,973
,2018-11-27 08:30,27,14.365,14.385,14.32,14.335,1129
,2018-11-27 09:00,27,14.335,14.345,14.275,14.3,1504
,2018-11-27 09:30,27,14.3,14.305,14.26,14.265,755
,2018-11-27 10:00,27,14.265,14.27,14.22,14.235,1143
,2018-11-27 10:30,27,14.235,14.235,14.21,14.22,702
,2018-11-27 11:00,27,14.215,14.225,14.2,14.205,743
,2018-11-27 11:30,27,14.2,14.205,14.19,14.19,727
,2018-11-27 12:00,27,14.195,14.245,14.185,14.215,1461
,2018-11-27 12:30,27,14.215,14.255,14.215,14.235,440
,2018-11-27 13:00,27,14.23,14.24,14.22,14.23,118
,2018-11-27 13:30,27,14.23,14.24,14.225,14.225,158
,2018-11-27 14:00,27,14.225,14.225,14.215,14.215,196
,2018-11-27 14:30,27,14.215,14.235,14.215,14.235,208
,2018-11-27 15:00,27,14.23,14.245,14.23,14.23,106
,2018-11-27 15:30,27,14.23,14.24,14.23,14.24,75
,2018-11-27 17:00,28,14.24,14.255,14.24,14.25,103
,2018-11-27 17:30,28,14.25,14.25,14.24,14.25,103
,2018-11-27 18:00,28,14.245,14.25,14.24,14.24,68
,2018-11-27 18:30,28,14.245,14.245,14.24,14.245,84
,2018-11-27 19:00,28,14.245,14.245,14.23,14.24,445
,2018-11-27 19:30,28,14.24,14.245,14.23,14.235,272
,2018-11-27 20:00,28,14.235,14.255,14.23,14.245,277
,2018-11-27 20:30,28,14.25,14.27,14.245,14.265,371
,2018-11-27 21:00,28,14.265,14.27,14.26,14.265,178
,2018-11-27 21:30,28,14.26,14.26,14.25,14.25,100
,2018-11-27 22:00,28,14.255,14.255,14.24,14.245,45
,2018-11-27 22:30,28,14.24,14.245,14.24,14.24,99
,2018-11-27 23:00,28,14.24,14.245,14.235,14.24,159
,2018-11-27 23:30,28,14.24,14.25,14.235,14.235,456
,2018-11-28 00:00,28,14.24,14.265,14.235,14.265,351
,2018-11-28 00:30,28,14.265,14.265,14.25,14.25,240
,2018-11-28 01:00,28,14.255,14.265,14.25,14.25,578
,2018-11-28 01:30,28,14.25,14.26,14.22,14.225,393
,2018-11-28 02:00,28,14.225,14.235,14.205,14.225,487
,2018-11-28 02:30,28,14.225,14.24,14.205,14.24,437
,2018-11-28 03:00,28,14.24,14.255,14.23,14.235,427
,2018-11-28 03:30,28,14.235,14.24,14.215,14.22,399
,2018-11-28 04:00,28,14.215,14.235,14.21,14.22,259
,2018-11-28 04:30,28,14.225,14.25,14.22,14.25,236
,2018-11-28 05:00,28,14.25,14.25,14.235,14.245,278
,2018-11-28 05:30,28,14.245,14.265,14.24,14.26,478
,2018-11-28 06:00,28,14.265,14.265,14.24,14.255,639
,2018-11-28 06:30,28,14.25,14.265,14.24,14.255,557
,2018-11-28 07:00,28,14.255,14.28,14.24,14.275,885
,2018-11-28 07:30,28,14.275,14.295,14.26,14.285,850
,2018-11-28 08:00,28,14.285,14.29,14.215,14.27,1677
,2018-11-28 08:30,28,14.27,14.315,14.215,14.23,2450
,2018-11-28 09:00,28,14.225,14.26,14.225,14.25,1308
,2018-11-28 09:30,28,14.25,14.27,14.24,14.25,931
,2018-11-28 10:00,28,14.255,14.275,14.25,14.27,919
,2018-11-28 10:30,28,14.27,14.28,14.255,14.26,546
,2018-11-28 11:00,28,14.26,14.49,14.26,14.415,5914
,2018-11-28 11:30,28,14.415,14.445,14.38,14.425,2160
,2018-11-28 12:00,28,14.425,14.48,14.415,14.445,2575
,2018-11-28 12:30,28,14.445,14.445,14.41,14.41,950
,2018-11-28 13:00,28,14.41,14.44,14.405,14.43,435
,2018-11-28 13:30,28,14.435,14.44,14.415,14.43,253
,2018-11-28 14:00,28,14.425,14.425,14.405,14.415,332
,2018-11-28 14:30,28,14.41,14.415,14.4,14.4,343
,2018-11-28 15:00,28,14.4,14.415,14.4,14.41,114
,2018-11-28 15:30,28,14.41,14.425,14.41,14.415,91
,2018-11-28 17:00,29,14.42,14.425,14.405,14.41,263
,2018-11-28 17:30,29,14.415,14.415,14.41,14.41,173
,2018-11-28 18:00,29,14.41,14.42,14.41,14.41,215
,2018-11-28 18:30,29,14.415,14.425,14.41,14.415,448
,2018-11-28 19:00,29,14.415,14.44,14.415,14.415,694
,2018-11-28 19:30,29,14.415,14.42,14.405,14.405,449
,2018-11-28 20:00,29,14.41,14.425,14.405,14.42,640
,2018-11-28 20:30,29,14.42,14.43,14.415,14.425,362
,2018-11-28 21:00,29,14.42,14.435,14.42,14.43,312
,2018-11-28 21:30,29,14.43,14.435,14.425,14.43,149
,2018-11-28 22:00,29,14.43,14.455,14.43,14.445,427
,2018-11-28 22:30,29,14.45,14.46,14.445,14.46,427
,2018-11-28 23:00,29,14.455,14.455,14.445,14.445,299
,2018-11-28 23:30,29,14.44,14.455,14.44,14.455,335
,2018-11-29 00:00,29,14.455,14.46,14.435,14.44,1131
,2018-11-29 00:30,29,14.44,14.45,14.43,14.44,447
,2018-11-29 01:00,29,14.44,14.455,14.44,14.44,653
,2018-11-29 01:30,29,14.44,14.47,14.44,14.455,909
,2018-11-29 02:00,29,14.455,14.465,14.425,14.44,1063
,2018-11-29 02:30,29,14.435,14.44,14.4,14.42,1213
,2018-11-29 03:00,29,14.42,14.43,14.405,14.42,971
,2018-11-29 03:30,29,14.425,14.425,14.405,14.41,743
,2018-11-29 04:00,29,14.405,14.42,14.405,14.405,651
,2018-11-29 04:30,29,14.41,14.415,14.385,14.385,749
,2018-11-29 05:00,29,14.385,14.385,14.345,14.365,1822
,2018-11-29 05:30,29,14.365,14.385,14.36,14.365,1089
,2018-11-29 06:00,29,14.365,14.405,14.34,14.4,2201
,2018-11-29 06:30,29,14.395,14.415,14.38,14.38,1360
,2018-11-29 07:00,29,14.385,14.435,14.37,14.42,3231
,2018-11-29 07:30,29,14.425,14.45,14.375,14.38,3269
,2018-11-29 08:00,29,14.38,14.445,14.36,14.42,2763
,2018-11-29 08:30,29,14.42,14.445,14.4,14.42,2825
,2018-11-29 09:00,29,14.42,14.44,14.39,14.44,2806
,2018-11-29 09:30,29,14.44,14.47,14.41,14.42,4783
,2018-11-29 10:00,29,14.425,14.46,14.39,14.4,3761
,2018-11-29 10:30,29,14.4,14.415,14.38,14.415,1987
,2018-11-29 11:00,29,14.415,14.415,14.39,14.405,1280
,2018-11-29 11:30,29,14.405,14.405,14.365,14.405,2051
,2018-11-29 12:00,29,14.4,14.415,14.35,14.4,3243
,2018-11-29 12:30,29,14.395,14.405,14.365,14.365,1120
,2018-11-29 13:00,29,14.365,14.4,14.35,14.365,2082
,2018-11-29 13:30,29,14.365,14.39,14.365,14.39,696
,2018-11-29 14:00,29,14.39,14.4,14.375,14.395,439
,2018-11-29 14:30,29,14.395,14.4,14.38,14.385,254
,2018-11-29 15:00,29,14.385,14.385,14.375,14.385,137
,2018-11-29 15:30,29,14.385,14.39,14.38,14.385,141
,2018-11-29 17:00,30,14.375,14.385,14.375,14.375,117
,2018-11-29 17:30,30,14.375,14.39,14.375,14.39,117
,2018-11-29 18:00,30,14.39,14.4,14.385,14.4,253
,2018-11-29 18:30,30,14.4,14.4,14.38,14.39,221
,2018-11-29 19:00,30,14.39,14.39,14.375,14.38,396
,2018-11-29 19:30,30,14.375,14.385,14.37,14.385,377
,2018-11-29 20:00,30,14.385,14.395,14.385,14.39,336
,2018-11-29 20:30,30,14.39,14.405,14.385,14.405,472
,2018-11-29 21:00,30,14.4,14.41,14.4,14.41,437
,2018-11-29 21:30,30,14.41,14.41,14.4,14.405,217
,2018-11-29 22:00,30,14.4,14.405,14.395,14.395,182
,2018-11-29 22:30,30,14.39,14.4,14.39,14.4,167
,2018-11-29 23:00,30,14.4,14.4,14.385,14.395,203
,2018-11-29 23:30,30,14.395,14.4,14.38,14.385,664
,2018-11-30 00:00,30,14.385,14.39,14.375,14.38,432
,2018-11-30 00:30,30,14.385,14.395,14.38,14.39,446
,2018-11-30 01:00,30,14.385,14.39,14.375,14.38,500
,2018-11-30 01:30,30,14.38,14.395,14.375,14.39,568
,2018-11-30 02:00,30,14.39,14.39,14.34,14.36,1504
,2018-11-30 02:30,30,14.365,14.375,14.355,14.375,795
,2018-11-30 03:00,30,14.375,14.38,14.345,14.35,633
,2018-11-30 03:30,30,14.35,14.35,14.335,14.34,793
,2018-11-30 04:00,30,14.34,14.34,14.29,14.295,1996
,2018-11-30 04:30,30,14.29,14.325,14.29,14.325,1108
,2018-11-30 05:00,30,14.32,14.33,14.32,14.33,510
,2018-11-30 05:30,30,14.33,14.335,14.32,14.32,649
,2018-11-30 06:00,30,14.32,14.325,14.305,14.325,1307
,2018-11-30 06:30,30,14.32,14.335,14.31,14.315,1281
,2018-11-30 07:00,30,14.315,14.335,14.265,14.31,4629
,2018-11-30 07:30,30,14.305,14.335,14.26,14.26,3202
,2018-11-30 08:00,30,14.26,14.28,14.23,14.235,3857
,2018-11-30 08:30,30,14.235,14.24,14.115,14.12,13538
,2018-11-30 09:00,30,14.125,14.165,14.115,14.155,5485
,2018-11-30 09:30,30,14.15,14.175,14.14,14.165,4482
,2018-11-30 10:00,30,14.165,14.18,14.15,14.175,3571
,2018-11-30 10:30,30,14.175,14.235,14.17,14.235,3952
,2018-11-30 11:00,30,14.235,14.255,14.225,14.235,3607
,2018-11-30 11:30,30,14.24,14.24,14.205,14.21,1786
,2018-11-30 12:00,30,14.215,14.225,14.19,14.215,4288
,2018-11-30 12:30,30,14.22,14.25,14.21,14.24,1296
,2018-11-30 13:00,30,14.24,14.25,14.225,14.225,782
,2018-11-30 13:30,30,14.23,14.245,14.23,14.245,493
,2018-11-30 14:00,30,14.245,14.25,14.235,14.24,453
,2018-11-30 14:30,30,14.24,14.255,14.24,14.25,570
,2018-11-30 15:00,30,14.25,14.25,14.245,14.25,176
,2018-11-30 15:30,30,14.245,14.26,14.24,14.25,203
,2018-12-02 17:00,3,14.335,14.355,14.29,14.3,1810
,2018-12-02 17:30,3,14.305,14.315,14.305,14.31,449
,2018-12-02 18:00,3,14.31,14.31,14.28,14.295,914
,2018-12-02 18:30,3,14.295,14.32,14.295,14.32,665
,2018-12-02 19:00,3,14.315,14.345,14.3,14.325,1817
,2018-12-02 19:30,3,14.325,14.345,14.315,14.345,1411
,2018-12-02 20:00,3,14.35,14.36,14.345,14.355,960
,2018-12-02 20:30,3,14.355,14.37,14.35,14.355,1380
,2018-12-02 21:00,3,14.355,14.365,14.35,14.36,494
,2018-12-02 21:30,3,14.365,14.38,14.36,14.38,493
,2018-12-02 22:00,3,14.38,14.395,14.375,14.395,555
,2018-12-02 22:30,3,14.39,14.39,14.38,14.385,359
,2018-12-02 23:00,3,14.385,14.39,14.36,14.37,615
,2018-12-02 23:30,3,14.37,14.4,14.37,14.4,985
,2018-12-03 00:00,3,14.395,14.42,14.395,14.415,1506
,2018-12-03 00:30,3,14.42,14.44,14.415,14.43,1153
,2018-12-03 01:00,3,14.43,14.47,14.425,14.465,2228
,2018-12-03 01:30,3,14.46,14.505,14.46,14.495,1528
,2018-12-03 02:00,3,14.495,14.505,14.46,14.475,2046
,2018-12-03 02:30,3,14.48,14.51,14.46,14.505,1501
,2018-12-03 03:00,3,14.5,14.51,14.47,14.475,2049
,2018-12-03 03:30,3,14.475,14.51,14.475,14.505,1233
,2018-12-03 04:00,3,14.51,14.51,14.475,14.475,975
,2018-12-03 04:30,3,14.475,14.48,14.445,14.45,1109
,2018-12-03 05:00,3,14.45,14.46,14.42,14.435,2135
,2018-12-03 05:30,3,14.43,14.46,14.425,14.46,1282
,2018-12-03 06:00,3,14.455,14.495,14.445,14.475,1798
,2018-12-03 06:30,3,14.48,14.495,14.46,14.475,1748
,2018-12-03 07:00,3,14.48,14.565,14.46,14.56,5320
,2018-12-03 07:30,3,14.56,14.585,14.535,14.555,6001
,2018-12-03 08:00,3,14.555,14.645,14.555,14.6,7515
,2018-12-03 08:30,3,14.595,14.62,14.57,14.58,5081
,2018-12-03 09:00,3,14.575,14.61,14.525,14.585,7758
,2018-12-03 09:30,3,14.585,14.6,14.535,14.555,4128
,2018-12-03 10:00,3,14.555,14.595,14.545,14.57,3554
,2018-12-03 10:30,3,14.57,14.575,14.5,14.52,3605
,2018-12-03 11:00,3,14.525,14.545,14.52,14.53,1870
,2018-12-03 11:30,3,14.53,14.535,14.475,14.495,3031
,2018-12-03 12:00,3,14.49,14.53,14.48,14.52,4180
,2018-12-03 12:30,3,14.515,14.515,14.46,14.465,1050
,2018-12-03 13:00,3,14.46,14.48,14.44,14.48,1377
,2018-12-03 13:30,3,14.475,14.48,14.445,14.455,997
,2018-12-03 14:00,3,14.455,14.455,14.44,14.45,767
,2018-12-03 14:30,3,14.445,14.455,14.43,14.445,583
,2018-12-03 15:00,3,14.445,14.46,14.445,14.45,195
,2018-12-03 15:30,3,14.45,14.46,14.45,14.455,178
,2018-12-03 17:00,4,14.5,14.5,14.465,14.475,512
,2018-12-03 17:30,4,14.475,14.48,14.47,14.47,125
,2018-12-03 18:00,4,14.475,14.475,14.46,14.47,252
,2018-12-03 18:30,4,14.47,14.48,14.46,14.47,286
,2018-12-03 19:00,4,14.475,14.495,14.475,14.48,1000
,2018-12-03 19:30,4,14.48,14.53,14.48,14.53,1688
,2018-12-03 20:00,4,14.53,14.535,14.505,14.505,808
,2018-12-03 20:30,4,14.51,14.525,14.51,14.515,537
,2018-12-03 21:00,4,14.515,14.525,14.505,14.515,359
,2018-12-03 21:30,4,14.52,14.525,14.515,14.52,435
,2018-12-03 22:00,4,14.52,14.55,14.515,14.545,668
,2018-12-03 22:30,4,14.545,14.56,14.545,14.555,538
,2018-12-03 23:00,4,14.56,14.56,14.54,14.54,270
,2018-12-03 23:30,4,14.54,14.575,14.54,14.565,1086
,2018-12-04 00:00,4,14.565,14.58,14.55,14.57,932
,2018-12-04 00:30,4,14.57,14.575,14.56,14.57,621
,2018-12-04 01:00,4,14.57,14.59,14.555,14.56,1069
,2018-12-04 01:30,4,14.56,14.575,14.55,14.565,1094
,2018-12-04 02:00,4,14.56,14.625,14.55,14.6,2366
,2018-12-04 02:30,4,14.605,14.635,14.6,14.62,1248
,2018-12-04 03:00,4,14.615,14.64,14.6,14.62,1633
,2018-12-04 03:30,4,14.62,14.68,14.62,14.66,2092
,2018-12-04 04:00,4,14.665,14.665,14.64,14.655,1060
,2018-12-04 04:30,4,14.655,14.655,14.62,14.635,1321
,2018-12-04 05:00,4,14.64,14.67,14.625,14.625,1653
,2018-12-04 05:30,4,14.63,14.645,14.63,14.63,589
,2018-12-04 06:00,4,14.625,14.64,14.615,14.63,1497
,2018-12-04 06:30,4,14.635,14.655,14.63,14.645,1112
,2018-12-04 07:00,4,14.645,14.685,14.615,14.655,3105
,2018-12-04 07:30,4,14.655,14.67,14.62,14.67,4444
,2018-12-04 08:00,4,14.67,14.72,14.67,14.72,5910
,2018-12-04 08:30,4,14.715,14.74,14.68,14.715,7476
,2018-12-04 09:00,4,14.715,14.745,14.675,14.685,3631
,2018-12-04 09:30,4,14.685,14.695,14.655,14.665,3277
,2018-12-04 10:00,4,14.665,14.68,14.655,14.67,2290
,2018-12-04 10:30,4,14.665,14.68,14.63,14.635,2663
,2018-12-04 11:00,4,14.635,14.64,14.58,14.605,3517
,2018-12-04 11:30,4,14.605,14.66,14.58,14.615,3593
,2018-12-04 12:00,4,14.615,14.645,14.605,14.63,2808
,2018-12-04 12:30,4,14.625,14.63,14.58,14.605,1424
,2018-12-04 13:00,4,14.605,14.605,14.59,14.605,461
,2018-12-04 13:30,4,14.605,14.61,14.59,14.595,605
,2018-12-04 14:00,4,14.6,14.61,14.595,14.6,455
,2018-12-04 14:30,4,14.605,14.605,14.59,14.595,407
,2018-12-04 15:00,4,14.595,14.605,14.59,14.595,273
,2018-12-04 15:30,4,14.6,14.605,14.585,14.605,259
,2018-12-04 17:00,5,14.605,14.62,14.6,14.62,138
,2018-12-04 17:30,5,14.615,14.62,14.605,14.605,201
,2018-12-04 18:00,5,14.605,14.61,14.58,14.585,372
,2018-12-04 18:30,5,14.58,14.585,14.555,14.57,663
,2018-12-04 19:00,5,14.575,14.58,14.555,14.57,602
,2018-12-04 19:30,5,14.57,14.585,14.555,14.56,460
,2018-12-04 20:00,5,14.56,14.56,14.54,14.54,590
,2018-12-04 20:30,5,14.545,14.55,14.535,14.535,407
,2018-12-04 21:00,5,14.535,14.54,14.52,14.53,648
,2018-12-04 21:30,5,14.525,14.535,14.52,14.53,168
,2018-12-04 22:00,5,14.53,14.535,14.52,14.535,245
,2018-12-04 22:30,5,14.535,14.535,14.525,14.525,196
,2018-12-04 23:00,5,14.525,14.535,14.505,14.53,708
,2018-12-04 23:30,5,14.53,14.535,14.515,14.53,591
,2018-12-05 00:00,5,14.53,14.53,14.505,14.515,516
,2018-12-05 00:30,5,14.51,14.535,14.51,14.53,397
,2018-12-05 01:00,5,14.53,14.535,14.49,14.51,1198
,2018-12-05 01:30,5,14.51,14.52,14.49,14.505,942
,2018-12-05 02:00,5,14.505,14.52,14.49,14.515,896
,2018-12-05 02:30,5,14.515,14.545,14.515,14.53,1168
,2018-12-05 03:00,5,14.53,14.545,14.525,14.535,480
,2018-12-05 03:30,5,14.535,14.545,14.52,14.53,589
,2018-12-05 04:00,5,14.53,14.545,14.525,14.525,571
,2018-12-05 04:30,5,14.53,14.54,14.52,14.54,452
,2018-12-05 05:00,5,14.545,14.56,14.535,14.545,793
,2018-12-05 05:30,5,14.545,14.56,14.54,14.545,568
,2018-12-05 06:00,5,14.545,14.56,14.54,14.545,476
,2018-12-05 06:30,5,14.545,14.57,14.54,14.56,670
,2018-12-05 07:00,5,14.56,14.585,14.56,14.58,1236
,2018-12-05 07:30,5,14.58,14.585,14.555,14.58,1380
,2018-12-05 08:00,5,14.58,14.605,14.57,14.595,1499
,2018-12-05 08:30,5,14.595,14.61,14.57,14.575,1099
,2018-12-05 09:00,5,14.575,14.585,14.555,14.565,1643
,2018-12-05 09:30,5,14.56,14.58,14.545,14.575,1434
,2018-12-05 10:00,5,14.575,14.585,14.57,14.57,915
,2018-12-05 10:30,5,14.565,14.57,14.555,14.56,604
,2018-12-05 11:00,5,14.56,14.595,14.56,14.59,728
,2018-12-05 11:30,5,14.595,14.6,14.59,14.595,867
,2018-12-05 12:00,5,14.595,14.615,14.56,14.565,1381
,2018-12-05 12:30,5,14.56,14.565,14.545,14.55,491
,2018-12-05 13:00,5,14.55,14.555,14.545,14.545,348
,2018-12-05 13:30,5,14.545,14.56,14.545,14.555,264
,2018-12-05 14:00,5,14.555,14.56,14.555,14.555,37
,2018-12-05 14:30,5,14.56,14.575,14.555,14.575,130
,2018-12-05 15:00,5,14.57,14.585,14.57,14.575,153
,2018-12-05 15:30,5,14.575,14.585,14.565,14.565,82
,2018-12-05 17:00,6,14.585,14.59,14.56,14.56,310
,2018-12-05 17:30,6,14.56,14.57,14.555,14.57,253
,2018-12-05 18:00,6,14.57,14.57,14.54,14.55,888
,2018-12-05 18:30,6,14.555,14.58,14.545,14.575,539
,2018-12-05 19:00,6,14.575,14.58,14.555,14.565,1045
,2018-12-05 19:30,6,14.565,14.57,14.555,14.565,305
,2018-12-05 20:00,6,14.565,14.57,14.565,14.565,237
,2018-12-05 20:30,6,14.56,14.565,14.545,14.555,421
,2018-12-05 21:00,6,14.555,14.565,14.55,14.555,259
,2018-12-05 21:30,6,14.55,14.555,14.53,14.535,517
,2018-12-05 22:00,6,14.535,14.545,14.53,14.54,223
,2018-12-05 22:30,6,14.54,14.55,14.54,14.545,278
,2018-12-05 23:00,6,14.54,14.545,14.535,14.535,196
,2018-12-05 23:30,6,14.535,14.545,14.535,14.535,334
,2018-12-06 00:00,6,14.535,14.535,14.505,14.505,739
,2018-12-06 00:30,6,14.505,14.51,14.465,14.465,1559
,2018-12-06 01:00,6,14.465,14.5,14.455,14.48,1832
,2018-12-06 01:30,6,14.475,14.475,14.445,14.445,1483
,2018-12-06 02:00,6,14.44,14.46,14.435,14.445,2055
,2018-12-06 02:30,6,14.44,14.465,14.44,14.455,988
,2018-12-06 03:00,6,14.455,14.475,14.435,14.455,1726
,2018-12-06 03:30,6,14.455,14.465,14.435,14.445,1252
,2018-12-06 04:00,6,14.445,14.45,14.435,14.44,1309
,2018-12-06 04:30,6,14.435,14.445,14.43,14.435,1126
,2018-12-06 05:00,6,14.435,14.445,14.415,14.43,1175
,2018-12-06 05:30,6,14.43,14.455,14.43,14.445,980
,2018-12-06 06:00,6,14.445,14.45,14.425,14.45,939
,2018-12-06 06:30,6,14.445,14.455,14.42,14.43,808
,2018-12-06 07:00,6,14.435,14.52,14.43,14.485,4592
,2018-12-06 07:30,6,14.48,14.49,14.425,14.425,4488
,2018-12-06 08:00,6,14.425,14.54,14.42,14.495,5608
,2018-12-06 08:30,6,14.495,14.555,14.48,14.545,4542
,2018-12-06 09:00,6,14.54,14.55,14.51,14.545,2989
,2018-12-06 09:30,6,14.54,14.55,14.52,14.525,2541
,2018-12-06 10:00,6,14.53,14.54,14.495,14.495,2854
,2018-12-06 10:30,6,14.495,14.53,14.475,14.515,1897
,2018-12-06 11:00,6,14.52,14.54,14.5,14.535,1828
,2018-12-06 11:30,6,14.54,14.55,14.53,14.535,1369
,2018-12-06 12:00,6,14.535,14.55,14.5,14.505,2520
,2018-12-06 12:30,6,14.505,14.53,14.505,14.53,948
,2018-12-06 13:00,6,14.53,14.55,14.525,14.545,876
,2018-12-06 13:30,6,14.545,14.545,14.52,14.525,413
,2018-12-06 14:00,6,14.52,14.545,14.52,14.545,466
,2018-12-06 14:30,6,14.55,14.55,14.53,14.55,590
,2018-12-06 15:00,6,14.55,14.555,14.54,14.545,195
,2018-12-06 15:30,6,14.55,14.55,14.54,14.54,180
,2018-12-06 17:00,7,14.55,14.56,14.53,14.545,265
,2018-12-06 17:30,7,14.55,14.55,14.535,14.54,178
,2018-12-06 18:00,7,14.54,14.56,14.54,14.555,311
,2018-12-06 18:30,7,14.555,14.555,14.53,14.54,196
,2018-12-06 19:00,7,14.54,14.55,14.535,14.545,808
,2018-12-06 19:30,7,14.545,14.545,14.52,14.52,540
,2018-12-06 20:00,7,14.525,14.525,14.51,14.525,472
,2018-12-06 20:30,7,14.525,14.535,14.515,14.535,339
,2018-12-06 21:00,7,14.53,14.55,14.525,14.545,408
,2018-12-06 21:30,7,14.55,14.56,14.545,14.555,365
,2018-12-06 22:00,7,14.555,14.56,14.545,14.555,177
,2018-12-06 22:30,7,14.555,14.57,14.55,14.56,327
,2018-12-06 23:00,7,14.56,14.565,14.545,14.55,452
,2018-12-06 23:30,7,14.55,14.56,14.545,14.55,441
,2018-12-07 00:00,7,14.555,14.555,14.535,14.535,476
,2018-12-07 00:30,7,14.535,14.545,14.535,14.54,544
,2018-12-07 01:00,7,14.54,14.54,14.515,14.525,447
,2018-12-07 01:30,7,14.525,14.555,14.525,14.54,683
,2018-12-07 02:00,7,14.535,14.585,14.525,14.58,1686
,2018-12-07 02:30,7,14.585,14.61,14.58,14.59,1718
,2018-12-07 03:00,7,14.59,14.59,14.575,14.585,748
,2018-12-07 03:30,7,14.58,14.605,14.58,14.6,590
,2018-12-07 04:00,7,14.6,14.605,14.585,14.585,515
,2018-12-07 04:30,7,14.585,14.6,14.58,14.585,704
,2018-12-07 05:00,7,14.59,14.595,14.58,14.59,774
,2018-12-07 05:30,7,14.59,14.6,14.57,14.575,674
,2018-12-07 06:00,7,14.575,14.575,14.54,14.55,1401
,2018-12-07 06:30,7,14.555,14.575,14.545,14.57,1070
,2018-12-07 07:00,7,14.57,14.575,14.545,14.56,1437
,2018-12-07 07:30,7,14.565,14.64,14.555,14.615,9135
,2018-12-07 08:00,7,14.62,14.635,14.595,14.625,3663
,2018-12-07 08:30,7,14.62,14.715,14.6,14.66,5512
,2018-12-07 09:00,7,14.665,14.685,14.655,14.675,3318
,2018-12-07 09:30,7,14.675,14.695,14.66,14.67,3197
,2018-12-07 10:00,7,14.67,14.69,14.65,14.665,2664
,2018-12-07 10:30,7,14.67,14.69,14.655,14.66,1854
,2018-12-07 11:00,7,14.66,14.665,14.63,14.65,1623
,2018-12-07 11:30,7,14.645,14.7,14.64,14.695,2255
,2018-12-07 12:00,7,14.69,14.71,14.68,14.685,3389
,2018-12-07 12:30,7,14.685,14.705,14.68,14.705,760
,2018-12-07 13:00,7,14.7,14.73,14.7,14.715,1798
,2018-12-07 13:30,7,14.715,14.73,14.715,14.725,675
,2018-12-07 14:00,7,14.725,14.735,14.715,14.73,721
,2018-12-07 14:30,7,14.73,14.735,14.71,14.72,707
,2018-12-07 15:00,7,14.72,14.72,14.7,14.71,395
,2018-12-07 15:30,7,14.715,14.725,14.7,14.7,198
,2018-12-09 17:00,10,14.735,14.735,14.705,14.715,639
,2018-12-09 17:30,10,14.71,14.715,14.695,14.7,284
,2018-12-09 18:00,10,14.7,14.7,14.685,14.695,424
,2018-12-09 18:30,10,14.69,14.71,14.69,14.695,288
,2018-12-09 19:00,10,14.695,14.71,14.675,14.71,840
,2018-12-09 19:30,10,14.705,14.71,14.685,14.7,871
,2018-12-09 20:00,10,14.7,14.72,14.69,14.7,779
,2018-12-09 20:30,10,14.695,14.7,14.685,14.69,599
,2018-12-09 21:00,10,14.685,14.69,14.665,14.665,611
,2018-12-09 21:30,10,14.67,14.68,14.665,14.68,269
,2018-12-09 22:00,10,14.68,14.69,14.675,14.68,278
,2018-12-09 22:30,10,14.68,14.685,14.675,14.685,263
,2018-12-09 23:00,10,14.685,14.685,14.675,14.68,275
,2018-12-09 23:30,10,14.675,14.7,14.67,14.68,727
,2018-12-10 00:00,10,14.68,14.695,14.675,14.685,511
,2018-12-10 00:30,10,14.69,14.69,14.65,14.65,680
,2018-12-10 01:00,10,14.65,14.66,14.635,14.645,1267
,2018-12-10 01:30,10,14.645,14.67,14.64,14.66,874
,2018-12-10 02:00,10,14.66,14.69,14.655,14.66,1343
,2018-12-10 02:30,10,14.66,14.665,14.61,14.61,1600
,2018-12-10 03:00,10,14.61,14.64,14.605,14.635,920
,2018-12-10 03:30,10,14.635,14.64,14.62,14.63,571
,2018-12-10 04:00,10,14.635,14.655,14.635,14.645,691
,2018-12-10 04:30,10,14.645,14.645,14.625,14.63,369
,2018-12-10 05:00,10,14.63,14.645,14.62,14.645,457
,2018-12-10 05:30,10,14.645,14.655,14.61,14.61,1013
,2018-12-10 06:00,10,14.61,14.64,14.61,14.625,749
,2018-12-10 06:30,10,14.625,14.645,14.615,14.63,827
,2018-12-10 07:00,10,14.635,14.645,14.58,14.595,2392
,2018-12-10 07:30,10,14.6,14.635,14.6,14.62,1834
,2018-12-10 08:00,10,14.62,14.625,14.565,14.6,2617
,2018-12-10 08:30,10,14.605,14.675,14.595,14.665,4243
,2018-12-10 09:00,10,14.665,14.685,14.635,14.67,3353
,2018-12-10 09:30,10,14.67,14.685,14.62,14.625,3523
,2018-12-10 10:00,10,14.625,14.665,14.62,14.665,2886
,2018-12-10 10:30,10,14.665,14.68,14.63,14.665,1432
,2018-12-10 11:00,10,14.665,14.67,14.645,14.655,1304
,2018-12-10 11:30,10,14.655,14.655,14.615,14.625,1705
,2018-12-10 12:00,10,14.62,14.625,14.6,14.605,2161
,2018-12-10 12:30,10,14.6,14.605,14.585,14.59,1143
,2018-12-10 13:00,10,14.595,14.595,14.57,14.59,688
,2018-12-10 13:30,10,14.59,14.595,14.585,14.585,379
,2018-12-10 14:00,10,14.585,14.61,14.585,14.605,325
,2018-12-10 14:30,10,14.605,14.62,14.605,14.615,516
,2018-12-10 15:00,10,14.615,14.62,14.61,14.615,178
,2018-12-10 15:30,10,14.615,14.625,14.61,14.615,185
,2018-12-10 17:00,11,14.63,14.635,14.625,14.625,180
,2018-12-10 17:30,11,14.63,14.63,14.62,14.62,80
,2018-12-10 18:00,11,14.62,14.62,14.61,14.615,180
,2018-12-10 18:30,11,14.615,14.62,14.615,14.62,261
,2018-12-10 19:00,11,14.62,14.645,14.615,14.64,545
,2018-12-10 19:30,11,14.64,14.65,14.635,14.645,534
,2018-12-10 20:00,11,14.64,14.655,14.64,14.645,218
,2018-12-10 20:30,11,14.645,14.65,14.64,14.65,290
,2018-12-10 21:00,11,14.65,14.66,14.645,14.66,370
,2018-12-10 21:30,11,14.66,14.665,14.65,14.655,321
,2018-12-10 22:00,11,14.655,14.675,14.65,14.67,425
,2018-12-10 22:30,11,14.67,14.69,14.67,14.69,438
,2018-12-10 23:00,11,14.69,14.7,14.685,14.69,500
,2018-12-10 23:30,11,14.69,14.695,14.675,14.685,904
,2018-12-11 00:00,11,14.69,14.69,14.675,14.68,415
,2018-12-11 00:30,11,14.68,14.68,14.67,14.68,473
,2018-12-11 01:00,11,14.68,14.705,14.68,14.69,1300
,2018-12-11 01:30,11,14.69,14.695,14.67,14.675,1034
,2018-12-11 02:00,11,14.68,14.695,14.665,14.685,1815
,2018-12-11 02:30,11,14.685,14.7,14.685,14.7,726
,2018-12-11 03:00,11,14.695,14.71,14.69,14.695,966
,2018-12-11 03:30,11,14.69,14.695,14.68,14.695,540
,2018-12-11 04:00,11,14.7,14.72,14.69,14.69,1406
,2018-12-11 04:30,11,14.685,14.705,14.685,14.705,697
,2018-12-11 05:00,11,14.705,14.71,14.68,14.705,856
,2018-12-11 05:30,11,14.705,14.755,14.705,14.74,2970
,2018-12-11 06:00,11,14.735,14.79,14.725,14.76,2778
,2018-12-11 06:30,11,14.76,14.77,14.72,14.74,2186
,2018-12-11 07:00,11,14.74,14.785,14.715,14.765,3251
,2018-12-11 07:30,11,14.76,14.82,14.755,14.795,6718
,2018-12-11 08:00,11,14.8,14.815,14.735,14.765,4620
,2018-12-11 08:30,11,14.765,14.815,14.765,14.79,4274
,2018-12-11 09:00,11,14.79,14.81,14.715,14.735,4954
,2018-12-11 09:30,11,14.73,14.745,14.705,14.71,2604
,2018-12-11 10:00,11,14.71,14.715,14.66,14.665,4761
,2018-12-11 10:30,11,14.66,14.665,14.625,14.66,4019
,2018-12-11 11:00,11,14.655,14.665,14.635,14.65,2254
,2018-12-11 11:30,11,14.65,14.675,14.645,14.67,1439
,2018-12-11 12:00,11,14.665,14.67,14.605,14.62,3747
,2018-12-11 12:30,11,14.62,14.64,14.615,14.63,1008
,2018-12-11 13:00,11,14.63,14.64,14.62,14.63,623
,2018-12-11 13:30,11,14.63,14.65,14.63,14.65,729
,2018-12-11 14:00,11,14.645,14.66,14.645,14.655,308
,2018-12-11 14:30,11,14.66,14.665,14.64,14.645,535
,2018-12-11 15:00,11,14.645,14.655,14.645,14.65,179
,2018-12-11 15:30,11,14.655,14.655,14.65,14.655,129
,2018-12-11 17:00,12,14.65,14.665,14.65,14.655,133
,2018-12-11 17:30,12,14.66,14.665,14.66,14.665,117
,2018-12-11 18:00,12,14.665,14.68,14.665,14.67,372
,2018-12-11 18:30,12,14.675,14.685,14.66,14.685,400
,2018-12-11 19:00,12,14.685,14.7,14.675,14.695,1072
,2018-12-11 19:30,12,14.695,14.72,14.69,14.705,811
,2018-12-11 20:00,12,14.705,14.715,14.7,14.71,235
,2018-12-11 20:30,12,14.71,14.71,14.695,14.7,670
,2018-12-11 21:00,12,14.695,14.72,14.695,14.715,419
,2018-12-11 21:30,12,14.715,14.72,14.7,14.705,305
,2018-12-11 22:00,12,14.71,14.72,14.705,14.705,308
,2018-12-11 22:30,12,14.71,14.71,14.7,14.7,222
,2018-12-11 23:00,12,14.7,14.71,14.695,14.71,261
,2018-12-11 23:30,12,14.71,14.71,14.695,14.7,500
,2018-12-12 00:00,12,14.695,14.705,14.69,14.69,445
,2018-12-12 00:30,12,14.69,14.69,14.675,14.675,592
,2018-12-12 01:00,12,14.68,14.685,14.66,14.665,794
,2018-12-12 01:30,12,14.665,14.67,14.64,14.645,865
,2018-12-12 02:00,12,14.64,14.705,14.63,14.695,1840
,2018-12-12 02:30,12,14.69,14.715,14.69,14.7,759
,2018-12-12 03:00,12,14.7,14.72,14.695,14.705,765
,2018-12-12 03:30,12,14.71,14.73,14.705,14.725,788
,2018-12-12 04:00,12,14.725,14.74,14.72,14.735,776
,2018-12-12 04:30,12,14.735,14.745,14.73,14.745,671
,2018-12-12 05:00,12,14.75,14.76,14.73,14.73,1282
,2018-12-12 05:30,12,14.725,14.76,14.72,14.745,862
,2018-12-12 06:00,12,14.74,14.75,14.715,14.73,1271
,2018-12-12 06:30,12,14.735,14.765,14.725,14.745,1814
,2018-12-12 07:00,12,14.74,14.78,14.735,14.755,1955
,2018-12-12 07:30,12,14.755,14.8,14.745,14.77,5782
,2018-12-12 08:00,12,14.77,14.795,14.745,14.79,3075
,2018-12-12 08:30,12,14.785,14.825,14.785,14.815,3943
,2018-12-12 09:00,12,14.82,14.84,14.795,14.835,3943
,2018-12-12 09:30,12,14.835,14.86,14.815,14.85,4480
,2018-12-12 10:00,12,14.85,14.86,14.83,14.84,3333
,2018-12-12 10:30,12,14.84,14.86,14.83,14.855,1852
,2018-12-12 11:00,12,14.86,14.87,14.835,14.835,2243
,2018-12-12 11:30,12,14.835,14.88,14.83,14.875,2142
,2018-12-12 12:00,12,14.88,14.895,14.84,14.85,3253
,2018-12-12 12:30,12,14.845,14.85,14.825,14.835,1472
,2018-12-12 13:00,12,14.84,14.84,14.815,14.83,879
,2018-12-12 13:30,12,14.83,14.845,14.825,14.835,628
,2018-12-12 14:00,12,14.835,14.845,14.825,14.84,534
,2018-12-12 14:30,12,14.835,14.845,14.83,14.835,469
,2018-12-12 15:00,12,14.84,14.845,14.825,14.83,420
,2018-12-12 15:30,12,14.835,14.845,14.83,14.84,183
,2018-12-12 17:00,13,14.86,14.865,14.83,14.84,394
,2018-12-12 17:30,13,14.84,14.85,14.835,14.84,108
,2018-12-12 18:00,13,14.835,14.835,14.82,14.825,257
,2018-12-12 18:30,13,14.82,14.83,14.82,14.83,255
,2018-12-12 19:00,13,14.835,14.835,14.81,14.82,899
,2018-12-12 19:30,13,14.815,14.855,14.81,14.85,1467
,2018-12-12 20:00,13,14.85,14.85,14.825,14.825,587
,2018-12-12 20:30,13,14.83,14.84,14.825,14.835,416
,2018-12-12 21:00,13,14.835,14.855,14.835,14.845,558
,2018-12-12 21:30,13,14.85,14.855,14.845,14.845,141
,2018-12-12 22:00,13,14.85,14.85,14.835,14.84,191
,2018-12-12 22:30,13,14.835,14.845,14.835,14.835,287
,2018-12-12 23:00,13,14.835,14.84,14.83,14.84,158
,2018-12-12 23:30,13,14.84,14.845,14.83,14.835,510
,2018-12-13 00:00,13,14.83,14.86,14.83,14.845,665
,2018-12-13 00:30,13,14.84,14.85,14.835,14.845,404
,2018-12-13 01:00,13,14.845,14.87,14.84,14.86,832
,2018-12-13 01:30,13,14.855,14.89,14.855,14.875,891
,2018-12-13 02:00,13,14.875,14.9,14.85,14.85,1415
,2018-12-13 02:30,13,14.85,14.885,14.845,14.875,940
,2018-12-13 03:00,13,14.88,14.885,14.83,14.835,934
,2018-12-13 03:30,13,14.835,14.85,14.815,14.835,1143
,2018-12-13 04:00,13,14.835,14.85,14.825,14.84,453
,2018-12-13 04:30,13,14.84,14.845,14.775,14.78,1772
,2018-12-13 05:00,13,14.785,14.805,14.78,14.8,983
,2018-12-13 05:30,13,14.8,14.805,14.78,14.79,653
,2018-12-13 06:00,13,14.79,14.795,14.765,14.785,1351
,2018-12-13 06:30,13,14.785,14.81,14.775,14.775,1208
,2018-12-13 07:00,13,14.775,14.86,14.775,14.83,2430
,2018-12-13 07:30,13,14.83,14.835,14.785,14.815,3625
,2018-12-13 08:00,13,14.815,14.855,14.8,14.82,2875
,2018-12-13 08:30,13,14.82,14.84,14.78,14.825,3524
,2018-12-13 09:00,13,14.83,14.86,14.815,14.82,2294
,2018-12-13 09:30,13,14.825,14.83,14.805,14.825,1863
,2018-12-13 10:00,13,14.825,14.85,14.81,14.85,2073
,2018-12-13 10:30,13,14.845,14.865,14.84,14.855,1614
,2018-12-13 11:00,13,14.85,14.865,14.84,14.845,1232
,2018-12-13 11:30,13,14.845,14.86,14.84,14.85,757
,2018-12-13 12:00,13,14.85,14.87,14.845,14.85,1968
,2018-12-13 12:30,13,14.845,14.855,14.83,14.845,783
,2018-12-13 13:00,13,14.845,14.845,14.825,14.84,423
,2018-12-13 13:30,13,14.84,14.84,14.825,14.83,326
,2018-12-13 14:00,13,14.83,14.84,14.825,14.84,251
,2018-12-13 14:30,13,14.84,14.865,14.835,14.86,488
,2018-12-13 15:00,13,14.86,14.86,14.845,14.845,259
,2018-12-13 15:30,13,14.85,14.855,14.83,14.835,317
,2018-12-13 17:00,14,14.83,14.85,14.815,14.83,583
,2018-12-13 17:30,14,14.83,14.835,14.825,14.83,116
,2018-12-13 18:00,14,14.825,14.83,14.815,14.82,344
,2018-12-13 18:30,14,14.82,14.825,14.81,14.81,496
,2018-12-13 19:00,14,14.815,14.825,14.795,14.805,1144
,2018-12-13 19:30,14,14.805,14.805,14.79,14.79,749
,2018-12-13 20:00,14,14.785,14.79,14.77,14.77,1076
,2018-12-13 20:30,14,14.77,14.785,14.77,14.785,368
,2018-12-13 21:00,14,14.78,14.785,14.775,14.78,309
,2018-12-13 21:30,14,14.775,14.775,14.77,14.775,186
,2018-12-13 22:00,14,14.775,14.775,14.76,14.765,289
,2018-12-13 22:30,14,14.765,14.775,14.765,14.77,178
,2018-12-13 23:00,14,14.77,14.77,14.75,14.755,492
,2018-12-13 23:30,14,14.76,14.77,14.76,14.77,619
,2018-12-14 00:00,14,14.765,14.765,14.75,14.75,484
,2018-12-14 00:30,14,14.75,14.75,14.73,14.74,886
,2018-12-14 01:00,14,14.74,14.755,14.73,14.73,1040
,2018-12-14 01:30,14,14.735,14.74,14.705,14.72,1493
,2018-12-14 02:00,14,14.715,14.715,14.685,14.715,2499
,2018-12-14 02:30,14,14.71,14.72,14.68,14.69,1416
,2018-12-14 03:00,14,14.69,14.705,14.685,14.695,1079
,2018-12-14 03:30,14,14.695,14.705,14.68,14.705,908
,2018-12-14 04:00,14,14.7,14.725,14.7,14.715,686
,2018-12-14 04:30,14,14.715,14.72,14.71,14.71,784
,2018-12-14 05:00,14,14.71,14.71,14.69,14.695,641
,2018-12-14 05:30,14,14.695,14.7,14.68,14.69,819
,2018-12-14 06:00,14,14.685,14.69,14.665,14.675,1717
,2018-12-14 06:30,14,14.675,14.685,14.665,14.67,1045
,2018-12-14 07:00,14,14.67,14.675,14.645,14.65,2497
,2018-12-14 07:30,14,14.645,14.645,14.585,14.6,6624
,2018-12-14 08:00,14,14.6,14.61,14.57,14.575,3660
,2018-12-14 08:30,14,14.575,14.61,14.56,14.585,4828
,2018-12-14 09:00,14,14.585,14.645,14.58,14.63,4312
,2018-12-14 09:30,14,14.625,14.625,14.6,14.625,2176
,2018-12-14 10:00,14,14.625,14.68,14.62,14.665,4042
,2018-12-14 10:30,14,14.66,14.685,14.66,14.68,1632
,2018-12-14 11:00,14,14.675,14.7,14.675,14.675,2118
,2018-12-14 11:30,14,14.675,14.7,14.645,14.67,2761
,2018-12-14 12:00,14,14.67,14.675,14.63,14.635,2718
,2018-12-14 12:30,14,14.635,14.68,14.63,14.675,994
,2018-12-14 13:00,14,14.67,14.68,14.655,14.66,466
,2018-12-14 13:30,14,14.66,14.67,14.65,14.66,275
,2018-12-14 14:00,14,14.66,14.665,14.645,14.65,325
,2018-12-14 14:30,14,14.65,14.655,14.64,14.655,353
,2018-12-14 15:00,14,14.655,14.66,14.64,14.65,279
,2018-12-14 15:30,14,14.645,14.65,14.63,14.635,340
,2018-12-16 17:00,17,14.655,14.655,14.62,14.64,200
,2018-12-16 17:30,17,14.64,14.65,14.63,14.64,131
,2018-12-16 18:00,17,14.635,14.65,14.635,14.64,101
,2018-12-16 18:30,17,14.635,14.635,14.62,14.625,188
,2018-12-16 19:00,17,14.63,14.645,14.62,14.645,382
,2018-12-16 19:30,17,14.645,14.66,14.635,14.635,676
,2018-12-16 20:00,17,14.63,14.645,14.625,14.64,572
,2018-12-16 20:30,17,14.64,14.645,14.635,14.64,357
,2018-12-16 21:00,17,14.645,14.645,14.63,14.635,418
,2018-12-16 21:30,17,14.63,14.635,14.63,14.63,43
,2018-12-16 22:00,17,14.63,14.64,14.63,14.635,79
,2018-12-16 22:30,17,14.635,14.64,14.63,14.63,224
,2018-12-16 23:00,17,14.63,14.635,14.62,14.625,192
,2018-12-16 23:30,17,14.625,14.625,14.62,14.625,334
,2018-12-17 00:00,17,14.625,14.645,14.62,14.645,333
,2018-12-17 00:30,17,14.645,14.655,14.64,14.65,305
,2018-12-17 01:00,17,14.655,14.675,14.65,14.67,506
,2018-12-17 01:30,17,14.67,14.69,14.665,14.69,793
,2018-12-17 02:00,17,14.69,14.695,14.655,14.66,821
,2018-12-17 02:30,17,14.655,14.685,14.655,14.68,715
,2018-12-17 03:00,17,14.685,14.7,14.68,14.685,526
,2018-12-17 03:30,17,14.685,14.685,14.675,14.685,368
,2018-12-17 04:00,17,14.685,14.71,14.68,14.7,687
,2018-12-17 04:30,17,14.695,14.71,14.675,14.68,694
,2018-12-17 05:00,17,14.68,14.695,14.68,14.69,379
,2018-12-17 05:30,17,14.69,14.69,14.67,14.68,447
,2018-12-17 06:00,17,14.675,14.685,14.67,14.68,1182
,2018-12-17 06:30,17,14.685,14.7,14.68,14.695,560
,2018-12-17 07:00,17,14.695,14.71,14.66,14.665,1627
,2018-12-17 07:30,17,14.67,14.72,14.67,14.715,2737
,2018-12-17 08:00,17,14.715,14.72,14.665,14.675,1769
,2018-12-17 08:30,17,14.68,14.72,14.665,14.685,2867
,2018-12-17 09:00,17,14.685,14.7,14.655,14.67,1955
,2018-12-17 09:30,17,14.675,14.7,14.645,14.695,2479
,2018-12-17 10:00,17,14.7,14.73,14.695,14.705,2381
,2018-12-17 10:30,17,14.71,14.715,14.69,14.705,1402
,2018-12-17 11:00,17,14.705,14.73,14.705,14.725,1360
,2018-12-17 11:30,17,14.72,14.765,14.715,14.765,2559
,2018-12-17 12:00,17,14.77,14.775,14.745,14.765,2615
,2018-12-17 12:30,17,14.76,14.76,14.735,14.75,978
,2018-12-17 13:00,17,14.75,14.755,14.74,14.745,381
,2018-12-17 13:30,17,14.745,14.745,14.73,14.735,356
,2018-12-17 14:00,17,14.735,14.745,14.73,14.735,390
,2018-12-17 14:30,17,14.74,14.745,14.735,14.745,283
,2018-12-17 15:00,17,14.745,14.75,14.735,14.735,236
,2018-12-17 15:30,17,14.735,14.74,14.73,14.74,148
,2018-12-17 17:00,18,14.735,14.74,14.725,14.735,195
,2018-12-17 17:30,18,14.74,14.745,14.735,14.74,96
,2018-12-17 18:00,18,14.74,14.745,14.73,14.735,221
,2018-12-17 18:30,18,14.735,14.745,14.735,14.745,152
,2018-12-17 19:00,18,14.745,14.755,14.735,14.755,522
,2018-12-17 19:30,18,14.755,14.76,14.73,14.745,1444
,2018-12-17 20:00,18,14.745,14.78,14.745,14.765,1232
,2018-12-17 20:30,18,14.76,14.76,14.75,14.755,281
,2018-12-17 21:00,18,14.755,14.76,14.74,14.75,470
,2018-12-17 21:30,18,14.75,14.76,14.745,14.755,301
,2018-12-17 22:00,18,14.755,14.77,14.755,14.77,242
,2018-12-17 22:30,18,14.77,14.77,14.755,14.76,339
,2018-12-17 23:00,18,14.755,14.76,14.745,14.75,256
,2018-12-17 23:30,18,14.755,14.755,14.745,14.745,329
,2018-12-18 00:00,18,14.745,14.745,14.735,14.74,420
,2018-12-18 00:30,18,14.74,14.745,14.725,14.725,647
,2018-12-18 01:00,18,14.725,14.75,14.725,14.74,644
,2018-12-18 01:30,18,14.74,14.775,14.74,14.775,552
,2018-12-18 02:00,18,14.775,14.78,14.75,14.77,927
,2018-12-18 02:30,18,14.77,14.775,14.76,14.76,828
,2018-12-18 03:00,18,14.76,14.76,14.73,14.745,1159
,2018-12-18 03:30,18,14.745,14.78,14.735,14.775,815
,2018-12-18 04:00,18,14.775,14.79,14.76,14.78,709
,2018-12-18 04:30,18,14.785,14.785,14.76,14.785,513
,2018-12-18 05:00,18,14.785,14.79,14.77,14.775,942
,2018-12-18 05:30,18,14.77,14.775,14.73,14.735,701
,2018-12-18 06:00,18,14.735,14.745,14.7,14.705,1773
,2018-12-18 06:30,18,14.705,14.715,14.68,14.685,1128
,2018-12-18 07:00,18,14.685,14.725,14.68,14.705,1580
,2018-12-18 07:30,18,14.705,14.715,14.685,14.695,2037
,2018-12-18 08:00,18,14.7,14.725,14.68,14.7,2225
,2018-12-18 08:30,18,14.705,14.77,14.7,14.76,3391
,2018-12-18 09:00,18,14.76,14.78,14.745,14.76,2554
,2018-12-18 09:30,18,14.755,14.755,14.71,14.72,1848
,2018-12-18 10:00,18,14.715,14.74,14.715,14.73,1478
,2018-12-18 10:30,18,14.73,14.74,14.71,14.715,1433
,2018-12-18 11:00,18,14.715,14.785,14.715,14.715,3248
,2018-12-18 11:30,18,14.715,14.725,14.71,14.72,1079
,2018-12-18 12:00,18,14.72,14.72,14.695,14.715,1986
,2018-12-18 12:30,18,14.71,14.715,14.685,14.685,890
,2018-12-18 13:00,18,14.69,14.72,14.69,14.705,420
,2018-12-18 13:30,18,14.705,14.71,14.68,14.69,492
,2018-12-18 14:00,18,14.69,14.7,14.68,14.69,510
,2018-12-18 14:30,18,14.69,14.71,14.69,14.705,377
,2018-12-18 15:00,18,14.705,14.715,14.705,14.71,158
,2018-12-18 15:30,18,14.71,14.715,14.7,14.7,201
,2018-12-18 17:00,19,14.705,14.72,14.705,14.71,127
,2018-12-18 17:30,19,14.705,14.71,14.7,14.705,154
,2018-12-18 18:00,19,14.705,14.725,14.705,14.715,385
,2018-12-18 18:30,19,14.71,14.715,14.7,14.705,178
,2018-12-18 19:00,19,14.705,14.73,14.705,14.72,546
,2018-12-18 19:30,19,14.72,14.725,14.71,14.725,297
,2018-12-18 20:00,19,14.725,14.735,14.715,14.735,604
,2018-12-18 20:30,19,14.735,14.745,14.73,14.74,418
,2018-12-18 21:00,19,14.745,14.755,14.745,14.75,445
,2018-12-18 21:30,19,14.75,14.755,14.745,14.75,263
,2018-12-18 22:00,19,14.75,14.76,14.745,14.76,220
,2018-12-18 22:30,19,14.76,14.76,14.75,14.755,275
,2018-12-18 23:00,19,14.755,14.765,14.75,14.76,238
,2018-12-18 23:30,19,14.76,14.765,14.755,14.76,362
,2018-12-19 00:00,19,14.76,14.765,14.745,14.745,447
,2018-12-19 00:30,19,14.745,14.765,14.745,14.75,502
,2018-12-19 01:00,19,14.745,14.765,14.74,14.755,560
,2018-12-19 01:30,19,14.76,14.77,14.755,14.755,706
,2018-12-19 02:00,19,14.755,14.785,14.75,14.785,797
,2018-12-19 02:30,19,14.785,14.79,14.77,14.77,646
,2018-12-19 03:00,19,14.765,14.785,14.765,14.775,457
,2018-12-19 03:30,19,14.775,14.78,14.755,14.76,782
,2018-12-19 04:00,19,14.765,14.78,14.74,14.775,982
,2018-12-19 04:30,19,14.77,14.77,14.735,14.745,553
,2018-12-19 05:00,19,14.74,14.75,14.735,14.745,504
,2018-12-19 05:30,19,14.745,14.745,14.725,14.725,541
,2018-12-19 06:00,19,14.73,14.735,14.71,14.725,810
,2018-12-19 06:30,19,14.725,14.735,14.71,14.72,697
,2018-12-19 07:00,19,14.72,14.74,14.71,14.74,949
,2018-12-19 07:30,19,14.735,14.75,14.72,14.73,1335
,2018-12-19 08:00,19,14.73,14.79,14.725,14.785,2090
,2018-12-19 08:30,19,14.78,14.885,14.78,14.855,7268
,2018-12-19 09:00,19,14.855,14.9,14.85,14.885,4984
,2018-12-19 09:30,19,14.885,14.89,14.83,14.835,3323
,2018-12-19 10:00,19,14.835,14.87,14.83,14.855,2471
,2018-12-19 10:30,19,14.855,14.87,14.83,14.865,2132
,2018-12-19 11:00,19,14.865,14.885,14.84,14.85,2279
,2018-12-19 11:30,19,14.855,14.855,14.835,14.835,1818
,2018-12-19 12:00,19,14.83,14.845,14.805,14.825,3044
,2018-12-19 12:30,19,14.825,14.855,14.8,14.82,1651
,2018-12-19 13:00,19,14.815,14.835,14.675,14.725,10033
,2018-12-19 13:30,19,14.725,14.735,14.635,14.665,4490
,2018-12-19 14:00,19,14.66,14.67,14.615,14.64,3856
,2018-12-19 14:30,19,14.64,14.66,14.635,14.64,920
,2018-12-19 15:00,19,14.64,14.66,14.635,14.66,347
,2018-12-19 15:30,19,14.66,14.67,14.655,14.66,293
,2018-12-19 17:00,20,14.68,14.695,14.665,14.68,422
,2018-12-19 17:30,20,14.685,14.7,14.68,14.69,318
,2018-12-19 18:00,20,14.685,14.685,14.665,14.665,529
,2018-12-19 18:30,20,14.67,14.695,14.66,14.69,522
,2018-12-19 19:00,20,14.695,14.71,14.65,14.66,1615
,2018-12-19 19:30,20,14.66,14.68,14.66,14.665,733
,2018-12-19 20:00,20,14.665,14.67,14.65,14.65,410
,2018-12-19 20:30,20,14.655,14.655,14.635,14.645,644
,2018-12-19 21:00,20,14.645,14.645,14.62,14.635,698
,2018-12-19 21:30,20,14.64,14.645,14.62,14.63,330
,2018-12-19 22:00,20,14.625,14.645,14.625,14.63,583
,2018-12-19 22:30,20,14.635,14.65,14.635,14.64,470
,2018-12-19 23:00,20,14.635,14.645,14.63,14.635,338
,2018-12-19 23:30,20,14.635,14.645,14.635,14.64,694
,2018-12-20 00:00,20,14.64,14.665,14.635,14.66,738
,2018-12-20 00:30,20,14.66,14.675,14.655,14.67,476
,2018-12-20 01:00,20,14.67,14.69,14.66,14.68,1046
,2018-12-20 01:30,20,14.68,14.705,14.68,14.69,912
,2018-12-20 02:00,20,14.685,14.7,14.675,14.695,1270
,2018-12-20 02:30,20,14.695,14.715,14.695,14.7,1066
,2018-12-20 03:00,20,14.705,14.78,14.69,14.77,2291
,2018-12-20 03:30,20,14.77,14.835,14.765,14.835,2392
,2018-12-20 04:00,20,14.835,14.845,14.81,14.81,2476
,2018-12-20 04:30,20,14.81,14.825,14.785,14.815,1623
,2018-12-20 05:00,20,14.82,14.845,14.8,14.805,1911
,2018-12-20 05:30,20,14.81,14.845,14.81,14.835,1392
,2018-12-20 06:00,20,14.835,14.855,14.805,14.81,3081
,2018-12-20 06:30,20,14.81,14.82,14.795,14.81,1756
,2018-12-20 07:00,20,14.805,14.825,14.77,14.795,2374
,2018-12-20 07:30,20,14.795,14.86,14.795,14.81,3682
,2018-12-20 08:00,20,14.815,14.88,14.815,14.86,4901
,2018-12-20 08:30,20,14.86,14.885,14.83,14.85,3911
,2018-12-20 09:00,20,14.855,14.915,14.85,14.87,4377
,2018-12-20 09:30,20,14.87,14.87,14.78,14.795,4744
,2018-12-20 10:00,20,14.79,14.81,14.775,14.8,2408
,2018-12-20 10:30,20,14.8,14.805,14.77,14.785,1844
,2018-12-20 11:00,20,14.79,14.825,14.78,14.82,2148
,2018-12-20 11:30,20,14.825,14.875,14.825,14.855,2963
,2018-12-20 12:00,20,14.855,14.88,14.845,14.86,2603
,2018-12-20 12:30,20,14.865,14.875,14.835,14.86,1253
,2018-12-20 13:00,20,14.865,14.895,14.86,14.88,1336
,2018-12-20 13:30,20,14.875,14.875,14.835,14.855,1205
,2018-12-20 14:00,20,14.855,14.88,14.855,14.87,691
,2018-12-20 14:30,20,14.87,14.87,14.825,14.84,889
,2018-12-20 15:00,20,14.84,14.845,14.825,14.835,508
,2018-12-20 15:30,20,14.84,14.845,14.825,14.835,178
,2018-12-20 17:00,21,14.84,14.85,14.83,14.85,148
,2018-12-20 17:30,21,14.845,14.85,14.845,14.85,88
,2018-12-20 18:00,21,14.85,14.86,14.845,14.855,152
,2018-12-20 18:30,21,14.85,14.855,14.84,14.845,142
,2018-12-20 19:00,21,14.845,14.845,14.825,14.84,410
,2018-12-20 19:30,21,14.84,14.845,14.83,14.835,267
,2018-12-20 20:00,21,14.835,14.845,14.835,14.835,277
,2018-12-20 20:30,21,14.835,14.84,14.82,14.835,320
,2018-12-20 21:00,21,14.835,14.84,14.83,14.84,224
,2018-12-20 21:30,21,14.84,14.84,14.83,14.835,176
,2018-12-20 22:00,21,14.835,14.835,14.82,14.825,265
,2018-12-20 22:30,21,14.82,14.835,14.815,14.815,260
,2018-12-20 23:00,21,14.82,14.825,14.815,14.82,191
,2018-12-20 23:30,21,14.82,14.825,14.81,14.82,436
,2018-12-21 00:00,21,14.825,14.825,14.8,14.805,352
,2018-12-21 00:30,21,14.805,14.825,14.8,14.82,684
,2018-12-21 01:00,21,14.825,14.84,14.815,14.825,908
,2018-12-21 01:30,21,14.825,14.84,14.82,14.83,567
,2018-12-21 02:00,21,14.825,14.845,14.805,14.82,1292
,2018-12-21 02:30,21,14.82,14.825,14.745,14.745,1695
,2018-12-21 03:00,21,14.74,14.75,14.68,14.715,3149
,2018-12-21 03:30,21,14.715,14.72,14.695,14.695,1085
,2018-12-21 04:00,21,14.7,14.715,14.68,14.7,1741
,2018-12-21 04:30,21,14.705,14.71,14.69,14.695,1119
,2018-12-21 05:00,21,14.695,14.75,14.685,14.75,2472
,2018-12-21 05:30,21,14.75,14.755,14.735,14.755,962
,2018-12-21 06:00,21,14.75,14.76,14.725,14.735,1220
,2018-12-21 06:30,21,14.73,14.76,14.725,14.755,986
,2018-12-21 07:00,21,14.755,14.81,14.74,14.81,2208
,2018-12-21 07:30,21,14.805,14.815,14.785,14.8,2061
,2018-12-21 08:00,21,14.8,14.815,14.765,14.795,2300
,2018-12-21 08:30,21,14.795,14.795,14.715,14.73,4053
,2018-12-21 09:00,21,14.73,14.775,14.715,14.76,2925
,2018-12-21 09:30,21,14.765,14.77,14.735,14.745,1798
,2018-12-21 10:00,21,14.745,14.765,14.735,14.76,1620
,2018-12-21 10:30,21,14.76,14.76,14.715,14.72,1752
,2018-12-21 11:00,21,14.72,14.73,14.7,14.705,1408
,2018-12-21 11:30,21,14.705,14.725,14.69,14.705,1534
,2018-12-21 12:00,21,14.705,14.72,14.665,14.71,3976
,2018-12-21 12:30,21,14.71,14.71,14.69,14.7,803
,2018-12-21 13:00,21,14.7,14.705,14.685,14.69,393
,2018-12-21 13:30,21,14.695,14.7,14.685,14.695,651
,2018-12-21 14:00,21,14.69,14.7,14.68,14.68,286
,2018-12-21 14:30,21,14.68,14.685,14.67,14.685,677
,2018-12-21 15:00,21,14.685,14.695,14.68,14.685,194
,2018-12-21 15:30,21,14.68,14.695,14.68,14.695,283
,2018-12-23 17:00,24,14.735,14.74,14.715,14.715,289
,2018-12-23 17:30,24,14.715,14.725,14.715,14.72,67
,2018-12-23 18:00,24,14.72,14.745,14.72,14.735,451
,2018-12-23 18:30,24,14.74,14.74,14.725,14.725,349
,2018-12-23 19:00,24,14.73,14.745,14.72,14.725,665
,2018-12-23 19:30,24,14.725,14.74,14.72,14.74,210
,2018-12-23 20:00,24,14.74,14.76,14.735,14.755,436
,2018-12-23 20:30,24,14.755,14.77,14.75,14.77,665
,2018-12-23 21:00,24,14.77,14.785,14.76,14.775,780
,2018-12-23 21:30,24,14.77,14.785,14.765,14.785,206
,2018-12-23 22:00,24,14.785,14.795,14.775,14.795,378
,2018-12-23 22:30,24,14.79,14.795,14.78,14.79,271
,2018-12-23 23:00,24,14.795,14.795,14.785,14.795,132
,2018-12-23 23:30,24,14.79,14.795,14.775,14.78,577
,2018-12-24 00:00,24,14.785,14.79,14.775,14.78,497
,2018-12-24 00:30,24,14.775,14.79,14.77,14.79,363
,2018-12-24 01:00,24,14.79,14.805,14.79,14.8,547
,2018-12-24 01:30,24,14.8,14.805,14.775,14.78,598
,2018-12-24 02:00,24,14.78,14.83,14.765,14.805,1257
,2018-12-24 02:30,24,14.805,14.82,14.78,14.79,557
,2018-12-24 03:00,24,14.79,14.8,14.77,14.77,531
,2018-12-24 03:30,24,14.77,14.78,14.75,14.755,605
,2018-12-24 04:00,24,14.75,14.77,14.75,14.76,493
,2018-12-24 04:30,24,14.765,14.765,14.74,14.745,628
,2018-12-24 05:00,24,14.745,14.765,14.735,14.75,478
,2018-12-24 05:30,24,14.75,14.76,14.735,14.735,520
,2018-12-24 06:00,24,14.735,14.765,14.73,14.76,948
,2018-12-24 06:30,24,14.755,14.76,14.725,14.74,749
,2018-12-24 07:00,24,14.74,14.765,14.735,14.745,837
,2018-12-24 07:30,24,14.75,14.78,14.73,14.775,1310
,2018-12-24 08:00,24,14.775,14.79,14.755,14.76,1274
,2018-12-24 08:30,24,14.765,14.81,14.76,14.8,2118
,2018-12-24 09:00,24,14.8,14.82,14.795,14.815,1918
,2018-12-24 09:30,24,14.815,14.825,14.8,14.81,1420
,2018-12-24 10:00,24,14.815,14.825,14.795,14.815,913
,2018-12-24 10:30,24,14.815,14.83,14.815,14.82,771
,2018-12-24 11:00,24,14.82,14.84,14.815,14.83,1379
,2018-12-24 11:30,24,14.83,14.875,14.83,14.845,1724
,2018-12-24 12:00,24,14.85,14.86,14.835,14.84,491
,2018-12-24 12:30,24,14.835,14.845,14.825,14.835,120
,2018-12-25 17:00,26,14.875,14.88,14.845,14.85,326
,2018-12-25 17:30,26,14.845,14.85,14.815,14.815,297
,2018-12-25 18:00,26,14.81,14.815,14.78,14.795,920
,2018-12-25 18:30,26,14.79,14.81,14.785,14.81,331
,2018-12-25 19:00,26,14.81,14.88,14.81,14.88,1401
,2018-12-25 19:30,26,14.88,14.91,14.875,14.895,1076
,2018-12-25 20:00,26,14.895,14.94,14.885,14.91,1317
,2018-12-25 20:30,26,14.91,14.92,14.905,14.92,476
,2018-12-25 21:00,26,14.92,14.92,14.9,14.92,591
,2018-12-25 21:30,26,14.915,14.925,14.91,14.91,161
,2018-12-25 22:00,26,14.91,14.915,14.895,14.895,224
,2018-12-25 22:30,26,14.895,14.9,14.885,14.89,262
,2018-12-25 23:00,26,14.89,14.895,14.88,14.885,262
,2018-12-25 23:30,26,14.88,14.905,14.875,14.9,614
,2018-12-26 00:00,26,14.9,14.94,14.895,14.935,733
,2018-12-26 00:30,26,14.935,14.935,14.91,14.92,512
,2018-12-26 01:00,26,14.92,14.92,14.91,14.92,418
,2018-12-26 01:30,26,14.92,14.93,14.905,14.925,595
,2018-12-26 02:00,26,14.925,14.955,14.92,14.935,916
,2018-12-26 02:30,26,14.935,14.945,14.905,14.915,726
,2018-12-26 03:00,26,14.915,14.92,14.895,14.91,515
,2018-12-26 03:30,26,14.915,14.92,14.91,14.92,260
,2018-12-26 04:00,26,14.92,14.925,14.905,14.92,362
,2018-12-26 04:30,26,14.92,14.94,14.91,14.94,264
,2018-12-26 05:00,26,14.94,14.98,14.935,14.965,1705
,2018-12-26 05:30,26,14.965,14.965,14.94,14.96,781
,2018-12-26 06:00,26,14.96,14.96,14.905,14.91,970
,2018-12-26 06:30,26,14.915,14.935,14.915,14.93,783
,2018-12-26 07:00,26,14.925,14.965,14.925,14.96,2725
,2018-12-26 07:30,26,14.96,15.01,14.95,14.99,3591
,2018-12-26 08:00,26,14.99,15.15,14.99,15.105,9015
,2018-12-26 08:30,26,15.11,15.135,15.055,15.08,4262
,2018-12-26 09:00,26,15.08,15.17,15.08,15.155,5604
,2018-12-26 09:30,26,15.15,15.22,15.14,15.185,4458
,2018-12-26 10:00,26,15.185,15.25,15.18,15.235,4473
,2018-12-26 10:30,26,15.235,15.25,15.215,15.215,2219
,2018-12-26 11:00,26,15.22,15.235,15.15,15.17,4372
,2018-12-26 11:30,26,15.17,15.18,15.12,15.13,2201
,2018-12-26 12:00,26,15.13,15.145,15.09,15.12,4098
,2018-12-26 12:30,26,15.115,15.115,15.06,15.075,1347
,2018-12-26 13:00,26,15.075,15.1,15.065,15.09,1665
,2018-12-26 13:30,26,15.09,15.09,15.035,15.07,1426
,2018-12-26 14:00,26,15.065,15.11,15.05,15.085,1334
,2018-12-26 14:30,26,15.085,15.11,15.08,15.105,635
,2018-12-26 15:00,26,15.105,15.105,15.085,15.1,412
,2018-12-26 15:30,26,15.1,15.11,15.095,15.1,182
,2018-12-26 17:00,27,15.115,15.115,15.09,15.11,463
,2018-12-26 17:30,27,15.11,15.115,15.105,15.115,170
,2018-12-26 18:00,27,15.115,15.135,15.11,15.12,441
,2018-12-26 18:30,27,15.12,15.125,15.11,15.125,269
,2018-12-26 19:00,27,15.125,15.14,15.085,15.09,1729
,2018-12-26 19:30,27,15.095,15.105,15.065,15.065,1235
,2018-12-26 20:00,27,15.065,15.08,15.06,15.08,501
,2018-12-26 20:30,27,15.075,15.095,15.06,15.095,754
,2018-12-26 21:00,27,15.09,15.095,15.075,15.095,710
,2018-12-26 21:30,27,15.095,15.11,15.09,15.105,290
,2018-12-26 22:00,27,15.1,15.125,15.1,15.12,310
,2018-12-26 22:30,27,15.125,15.13,15.1,15.105,396
,2018-12-26 23:00,27,15.105,15.11,15.09,15.11,415
,2018-12-26 23:30,27,15.105,15.105,15.06,15.06,976
,2018-12-27 00:00,27,15.06,15.08,15.06,15.075,1277
,2018-12-27 00:30,27,15.075,15.075,15.045,15.05,721
,2018-12-27 01:00,27,15.055,15.075,15.05,15.055,874
,2018-12-27 01:30,27,15.055,15.06,15.005,15.01,1045
,2018-12-27 02:00,27,15.005,15.065,15.005,15.06,1094
,2018-12-27 02:30,27,15.06,15.115,15.055,15.095,1515
,2018-12-27 03:00,27,15.095,15.125,15.08,15.1,1151
,2018-12-27 03:30,27,15.1,15.13,15.085,15.105,1281
,2018-12-27 04:00,27,15.105,15.135,15.105,15.12,769
,2018-12-27 04:30,27,15.12,15.16,15.11,15.16,889
,2018-12-27 05:00,27,15.165,15.21,15.16,15.21,1645
,2018-12-27 05:30,27,15.205,15.255,15.145,15.16,2893
,2018-12-27 06:00,27,15.16,15.195,15.135,15.175,2744
,2018-12-27 06:30,27,15.175,15.195,15.15,15.155,1243
,2018-12-27 07:00,27,15.155,15.23,15.12,15.22,4452
,2018-12-27 07:30,27,15.22,15.265,15.2,15.255,5016
,2018-12-27 08:00,27,15.26,15.295,15.24,15.255,4599
,2018-12-27 08:30,27,15.25,15.325,15.25,15.285,5724
,2018-12-27 09:00,27,15.29,15.295,15.205,15.24,5176
,2018-12-27 09:30,27,15.235,15.285,15.23,15.275,3333
,2018-12-27 10:00,27,15.275,15.305,15.26,15.27,2843
,2018-12-27 10:30,27,15.27,15.31,15.27,15.285,1967
,2018-12-27 11:00,27,15.285,15.335,15.285,15.31,2889
,2018-12-27 11:30,27,15.31,15.335,15.295,15.325,2420
,2018-12-27 12:00,27,15.325,15.33,15.29,15.31,3168
,2018-12-27 12:30,27,15.305,15.31,15.29,15.305,741
,2018-12-27 13:00,27,15.3,15.3,15.27,15.3,724
,2018-12-27 13:30,27,15.3,15.325,15.26,15.285,948
,2018-12-27 14:00,27,15.29,15.305,15.28,15.28,770
,2018-12-27 14:30,27,15.28,15.305,15.265,15.3,733
,2018-12-27 15:00,27,15.3,15.305,15.295,15.295,177
,2018-12-27 15:30,27,15.3,15.305,15.29,15.29,195
,2018-12-27 17:00,28,15.295,15.295,15.285,15.285,169
,2018-12-27 17:30,28,15.285,15.295,15.285,15.295,139
,2018-12-27 18:00,28,15.3,15.305,15.285,15.295,176
,2018-12-27 18:30,28,15.295,15.3,15.29,15.3,347
,2018-12-27 19:00,28,15.3,15.345,15.3,15.315,1406
,2018-12-27 19:30,28,15.31,15.345,15.31,15.34,1393
,2018-12-27 20:00,28,15.345,15.345,15.32,15.33,1195
,2018-12-27 20:30,28,15.33,15.33,15.305,15.315,854
,2018-12-27 21:00,28,15.32,15.335,15.305,15.33,823
,2018-12-27 21:30,28,15.325,15.345,15.32,15.345,219
,2018-12-27 22:00,28,15.34,15.345,15.335,15.34,333
,2018-12-27 22:30,28,15.34,15.35,15.33,15.33,271
,2018-12-27 23:00,28,15.33,15.335,15.31,15.325,475
,2018-12-27 23:30,28,15.325,15.36,15.32,15.355,1001
,2018-12-28 00:00,28,15.355,15.385,15.345,15.38,1228
,2018-12-28 00:30,28,15.38,15.405,15.375,15.38,1380
,2018-12-28 01:00,28,15.385,15.415,15.385,15.39,1173
,2018-12-28 01:30,28,15.39,15.41,15.385,15.405,841
,2018-12-28 02:00,28,15.4,15.435,15.325,15.355,3232
,2018-12-28 02:30,28,15.355,15.365,15.34,15.355,1019
,2018-12-28 03:00,28,15.35,15.365,15.325,15.36,1398
,2018-12-28 03:30,28,15.36,15.375,15.345,15.37,512
,2018-12-28 04:00,28,15.37,15.385,15.355,15.365,836
,2018-12-28 04:30,28,15.365,15.425,15.355,15.4,2003
,2018-12-28 05:00,28,15.405,15.43,15.4,15.42,1149
,2018-12-28 05:30,28,15.42,15.42,15.4,15.4,981
,2018-12-28 06:00,28,15.4,15.4,15.365,15.37,1294
,2018-12-28 06:30,28,15.37,15.385,15.355,15.365,1175
,2018-12-28 07:00,28,15.365,15.425,15.365,15.385,2372
,2018-12-28 07:30,28,15.385,15.43,15.38,15.42,2072
,2018-12-28 08:00,28,15.415,15.42,15.36,15.42,2098
,2018-12-28 08:30,28,15.415,15.445,15.41,15.435,3003
,2018-12-28 09:00,28,15.44,15.46,15.375,15.385,3090
,2018-12-28 09:30,28,15.385,15.41,15.335,15.37,2350
,2018-12-28 10:00,28,15.37,15.385,15.325,15.35,2064
,2018-12-28 10:30,28,15.35,15.4,15.345,15.39,2153
,2018-12-28 11:00,28,15.39,15.395,15.365,15.385,839
,2018-12-28 11:30,28,15.38,15.415,15.36,15.37,1555
,2018-12-28 12:00,28,15.37,15.445,15.355,15.42,3083
,2018-12-28 12:30,28,15.415,15.42,15.37,15.37,744
,2018-12-28 13:00,28,15.37,15.41,15.37,15.4,376
,2018-12-28 13:30,28,15.395,15.435,15.395,15.435,718
,2018-12-28 14:00,28,15.435,15.445,15.425,15.425,407
,2018-12-28 14:30,28,15.43,15.435,15.42,15.435,940
,2018-12-28 15:00,28,15.43,15.44,15.425,15.435,197
,2018-12-28 15:30,28,15.435,15.46,15.43,15.45,401
,2018-12-30 17:00,31,15.46,15.46,15.425,15.425,380
,2018-12-30 17:30,31,15.425,15.445,15.42,15.44,201
,2018-12-30 18:00,31,15.435,15.445,15.415,15.42,333
,2018-12-30 18:30,31,15.42,15.43,15.41,15.41,352
,2018-12-30 19:00,31,15.41,15.415,15.39,15.4,1269
,2018-12-30 19:30,31,15.4,15.43,15.4,15.425,348
,2018-12-30 20:00,31,15.43,15.44,15.415,15.43,329
,2018-12-30 20:30,31,15.435,15.455,15.43,15.45,319
,2018-12-30 21:00,31,15.45,15.455,15.44,15.445,355
,2018-12-30 21:30,31,15.445,15.445,15.425,15.435,398
,2018-12-30 22:00,31,15.435,15.45,15.43,15.45,207
,2018-12-30 22:30,31,15.45,15.455,15.45,15.455,209
,2018-12-30 23:00,31,15.455,15.46,15.45,15.455,173
,2018-12-30 23:30,31,15.455,15.46,15.45,15.455,205
,2018-12-31 00:00,31,15.46,15.46,15.45,15.45,203
,2018-12-31 00:30,31,15.455,15.46,15.45,15.46,321
,2018-12-31 01:00,31,15.46,15.465,15.45,15.45,874
,2018-12-31 01:30,31,15.455,15.465,15.455,15.465,621
,2018-12-31 02:00,31,15.46,15.49,15.45,15.46,1455
,2018-12-31 02:30,31,15.46,15.495,15.46,15.485,1572
,2018-12-31 03:00,31,15.485,15.505,15.465,15.47,932
,2018-12-31 03:30,31,15.47,15.49,15.47,15.485,448
,2018-12-31 04:00,31,15.485,15.515,15.48,15.5,882
,2018-12-31 04:30,31,15.5,15.54,15.49,15.505,1517
,2018-12-31 05:00,31,15.51,15.57,15.5,15.565,1779
,2018-12-31 05:30,31,15.565,15.575,15.535,15.545,852
,2018-12-31 06:00,31,15.54,15.545,15.515,15.53,1290
,2018-12-31 06:30,31,15.53,15.555,15.515,15.555,620
,2018-12-31 07:00,31,15.555,15.57,15.515,15.525,1786
,2018-12-31 07:30,31,15.53,15.53,15.435,15.465,3464
,2018-12-31 08:00,31,15.465,15.465,15.42,15.43,2323
,2018-12-31 08:30,31,15.43,15.48,15.42,15.455,2482
,2018-12-31 09:00,31,15.46,15.485,15.42,15.45,1991
,2018-12-31 09:30,31,15.445,15.475,15.44,15.465,2082
,2018-12-31 10:00,31,15.465,15.52,15.465,15.505,2057
,2018-12-31 10:30,31,15.505,15.57,15.505,15.565,2598
,2018-12-31 11:00,31,15.565,15.565,15.52,15.52,1243
,2018-12-31 11:30,31,15.525,15.565,15.52,15.55,1693
,2018-12-31 12:00,31,15.55,15.57,15.475,15.49,4289
,2018-12-31 12:30,31,15.495,15.52,15.49,15.52,750
,2018-12-31 13:00,31,15.515,15.525,15.49,15.52,369
,2018-12-31 13:30,31,15.52,15.54,15.52,15.535,300
,2018-12-31 14:00,31,15.535,15.555,15.535,15.545,425
,2018-12-31 14:30,31,15.545,15.555,15.525,15.535,456
,2018-12-31 15:00,31,15.54,15.56,15.535,15.545,219
,2018-12-31 15:30,31,15.545,15.56,15.53,15.56,188
,2019-01-01 17:00,2,15.55,15.55,15.525,15.525,349
,2019-01-01 17:30,2,15.52,15.53,15.515,15.525,186
,2019-01-01 18:00,2,15.525,15.53,15.51,15.51,288
,2019-01-01 18:30,2,15.515,15.52,15.46,15.47,795
,2019-01-01 19:00,2,15.47,15.47,15.4,15.42,3555
,2019-01-01 19:30,2,15.42,15.44,15.385,15.415,2067
,2019-01-01 20:00,2,15.415,15.445,15.405,15.445,1480
,2019-01-01 20:30,2,15.445,15.455,15.43,15.44,717
,2019-01-01 21:00,2,15.445,15.455,15.43,15.45,609
,2019-01-01 21:30,2,15.455,15.46,15.435,15.435,233
,2019-01-01 22:00,2,15.44,15.445,15.425,15.44,298
,2019-01-01 22:30,2,15.435,15.455,15.435,15.455,290
,2019-01-01 23:00,2,15.45,15.48,15.445,15.465,414
,2019-01-01 23:30,2,15.47,15.5,15.455,15.495,1233
,2019-01-02 00:00,2,15.495,15.52,15.49,15.515,582
,2019-01-02 00:30,2,15.515,15.52,15.485,15.49,582
,2019-01-02 01:00,2,15.49,15.505,15.485,15.5,611
,2019-01-02 01:30,2,15.5,15.515,15.485,15.505,665
,2019-01-02 02:00,2,15.505,15.52,15.48,15.515,1795
,2019-01-02 02:30,2,15.51,15.58,15.49,15.57,2612
,2019-01-02 03:00,2,15.57,15.57,15.53,15.545,1371
,2019-01-02 03:30,2,15.545,15.555,15.53,15.535,1487
,2019-01-02 04:00,2,15.535,15.555,15.53,15.545,560
,2019-01-02 04:30,2,15.54,15.55,15.525,15.53,676
,2019-01-02 05:00,2,15.53,15.54,15.515,15.52,753
,2019-01-02 05:30,2,15.52,15.52,15.49,15.5,707
,2019-01-02 06:00,2,15.495,15.52,15.48,15.485,1566
,2019-01-02 06:30,2,15.485,15.505,15.48,15.49,1074
,2019-01-02 07:00,2,15.49,15.515,15.455,15.485,3818
,2019-01-02 07:30,2,15.49,15.49,15.435,15.445,2822
,2019-01-02 08:00,2,15.45,15.47,15.43,15.46,2521
,2019-01-02 08:30,2,15.46,15.52,15.455,15.52,4443
,2019-01-02 09:00,2,15.52,15.59,15.515,15.57,6992
,2019-01-02 09:30,2,15.57,15.645,15.56,15.615,8003
,2019-01-02 10:00,2,15.62,15.675,15.6,15.67,4964
,2019-01-02 10:30,2,15.675,15.68,15.56,15.605,5469
,2019-01-02 11:00,2,15.605,15.625,15.585,15.61,2599
,2019-01-02 11:30,2,15.61,15.655,15.6,15.64,3089
,2019-01-02 12:00,2,15.635,15.665,15.59,15.64,5683
,2019-01-02 12:30,2,15.64,15.64,15.5,15.53,2905
,2019-01-02 13:00,2,15.525,15.565,15.505,15.55,1130
,2019-01-02 13:30,2,15.555,15.57,15.54,15.57,439
,2019-01-02 14:00,2,15.57,15.57,15.55,15.565,447
,2019-01-02 14:30,2,15.565,15.58,15.56,15.58,403
,2019-01-02 15:00,2,15.575,15.585,15.565,15.57,183
,2019-01-02 15:30,2,15.575,15.585,15.57,15.58,213
,2019-01-02 17:00,3,15.63,15.66,15.585,15.585,1682
,2019-01-02 17:30,3,15.585,15.585,15.55,15.55,487
,2019-01-02 18:00,3,15.555,15.575,15.55,15.575,483
,2019-01-02 18:30,3,15.58,15.585,15.57,15.58,419
,2019-01-02 19:00,3,15.585,15.615,15.58,15.61,1237
,2019-01-02 19:30,3,15.61,15.655,15.595,15.65,2023
,2019-01-02 20:00,3,15.645,15.65,15.63,15.635,906
,2019-01-02 20:30,3,15.635,15.66,15.625,15.625,1485
,2019-01-02 21:00,3,15.625,15.63,15.61,15.61,830
,2019-01-02 21:30,3,15.615,15.625,15.61,15.62,438
,2019-01-02 22:00,3,15.62,15.64,15.62,15.64,382
,2019-01-02 22:30,3,15.64,15.65,15.63,15.64,326
,2019-01-02 23:00,3,15.64,15.645,15.61,15.615,580
,2019-01-02 23:30,3,15.615,15.65,15.61,15.65,882
,2019-01-03 00:00,3,15.655,15.67,15.625,15.66,1307
,2019-01-03 00:30,3,15.665,15.68,15.66,15.675,1004
,2019-01-03 01:00,3,15.675,15.68,15.64,15.655,1351
,2019-01-03 01:30,3,15.655,15.665,15.64,15.65,962
,2019-01-03 02:00,3,15.645,15.665,15.625,15.665,3015
,2019-01-03 02:30,3,15.665,15.675,15.645,15.655,2460
,2019-01-03 03:00,3,15.655,15.655,15.63,15.64,1087
,2019-01-03 03:30,3,15.64,15.65,15.635,15.64,785
,2019-01-03 04:00,3,15.64,15.655,15.62,15.63,1233
,2019-01-03 04:30,3,15.63,15.655,15.615,15.65,1223
,2019-01-03 05:00,3,15.65,15.655,15.59,15.62,1355
,2019-01-03 05:30,3,15.62,15.63,15.6,15.63,1097
,2019-01-03 06:00,3,15.63,15.64,15.6,15.63,1634
,2019-01-03 06:30,3,15.635,15.65,15.625,15.645,818
,2019-01-03 07:00,3,15.645,15.695,15.61,15.685,5357
,2019-01-03 07:30,3,15.685,15.725,15.685,15.705,6840
,2019-01-03 08:00,3,15.71,15.735,15.695,15.71,3372
,2019-01-03 08:30,3,15.715,15.735,15.7,15.71,4037
,2019-01-03 09:00,3,15.725,15.755,15.66,15.66,7508
,2019-01-03 09:30,3,15.66,15.71,15.655,15.7,3806
,2019-01-03 10:00,3,15.7,15.73,15.69,15.73,2768
,2019-01-03 10:30,3,15.73,15.735,15.71,15.73,2968
,2019-01-03 11:00,3,15.73,15.755,15.73,15.75,2016
,2019-01-03 11:30,3,15.75,15.775,15.75,15.77,2389
,2019-01-03 12:00,3,15.77,15.81,15.76,15.795,4742
,2019-01-03 12:30,3,15.795,15.795,15.73,15.75,1538
,2019-01-03 13:00,3,15.745,15.78,15.73,15.78,731
,2019-01-03 13:30,3,15.785,15.795,15.77,15.795,1051
,2019-01-03 14:00,3,15.79,15.815,15.79,15.81,876
,2019-01-03 14:30,3,15.805,15.81,15.785,15.795,864
,2019-01-03 15:00,3,15.79,15.795,15.78,15.79,326
,2019-01-03 15:30,3,15.795,15.8,15.785,15.795,196
,2019-01-03 17:00,4,15.805,15.805,15.78,15.79,304
,2019-01-03 17:30,4,15.785,15.805,15.785,15.805,175
,2019-01-03 18:00,4,15.805,15.83,15.805,15.81,688
,2019-01-03 18:30,4,15.81,15.835,15.81,15.835,581
,2019-01-03 19:00,4,15.83,15.955,15.825,15.91,3910
,2019-01-03 19:30,4,15.915,15.92,15.865,15.88,1553
,2019-01-03 20:00,4,15.88,15.91,15.875,15.905,502
,2019-01-03 20:30,4,15.905,15.91,15.88,15.88,1059
,2019-01-03 21:00,4,15.88,15.885,15.865,15.88,734
,2019-01-03 21:30,4,15.875,15.88,15.86,15.88,534
,2019-01-03 22:00,4,15.88,15.895,15.86,15.87,654
,2019-01-03 22:30,4,15.87,15.87,15.855,15.86,968
,2019-01-03 23:00,4,15.86,15.885,15.85,15.885,703
,2019-01-03 23:30,4,15.88,15.89,15.845,15.845,935
,2019-01-04 00:00,4,15.845,15.865,15.845,15.85,564
,2019-01-04 00:30,4,15.85,15.85,15.82,15.835,1174
,2019-01-04 01:00,4,15.835,15.84,15.795,15.81,1445
,2019-01-04 01:30,4,15.81,15.815,15.78,15.8,1410
,2019-01-04 02:00,4,15.795,15.85,15.785,15.79,1703
,2019-01-04 02:30,4,15.79,15.805,15.755,15.76,1514
,2019-01-04 03:00,4,15.76,15.8,15.73,15.735,2009
,2019-01-04 03:30,4,15.74,15.765,15.735,15.75,1324
,2019-01-04 04:00,4,15.75,15.775,15.74,15.755,1266
,2019-01-04 04:30,4,15.755,15.76,15.735,15.755,864
,2019-01-04 05:00,4,15.76,15.79,15.755,15.78,947
,2019-01-04 05:30,4,15.775,15.79,15.765,15.77,575
,2019-01-04 06:00,4,15.77,15.78,15.745,15.75,1037
,2019-01-04 06:30,4,15.75,15.78,15.745,15.77,1016
,2019-01-04 07:00,4,15.765,15.8,15.755,15.775,3224
,2019-01-04 07:30,4,15.775,15.815,15.705,15.8,8231
,2019-01-04 08:00,4,15.805,15.805,15.725,15.745,5414
,2019-01-04 08:30,4,15.745,15.745,15.645,15.655,7916
,2019-01-04 09:00,4,15.66,15.775,15.645,15.76,10703
,2019-01-04 09:30,4,15.76,15.795,15.755,15.775,5186
,2019-01-04 10:00,4,15.775,15.8,15.755,15.77,4006
,2019-01-04 10:30,4,15.77,15.82,15.77,15.81,3541
,2019-01-04 11:00,4,15.81,15.815,15.785,15.805,2062
,2019-01-04 11:30,4,15.805,15.805,15.77,15.78,2271
,2019-01-04 12:00,4,15.78,15.805,15.76,15.77,2612
,2019-01-04 12:30,4,15.77,15.77,15.715,15.72,1368
,2019-01-04 13:00,4,15.72,15.74,15.705,15.735,1327
,2019-01-04 13:30,4,15.735,15.745,15.71,15.73,679
,2019-01-04 14:00,4,15.73,15.75,15.73,15.75,647
,2019-01-04 14:30,4,15.75,15.75,15.725,15.745,376
,2019-01-04 15:00,4,15.74,15.77,15.74,15.765,232
,2019-01-04 15:30,4,15.765,15.77,15.745,15.755,214
,2019-01-06 17:00,7,15.8,15.81,15.76,15.765,543
,2019-01-06 17:30,7,15.765,15.765,15.75,15.755,244
,2019-01-06 18:00,7,15.755,15.765,15.735,15.74,519
,2019-01-06 18:30,7,15.74,15.78,15.735,15.775,458
,2019-01-06 19:00,7,15.775,15.84,15.775,15.84,1880
,2019-01-06 19:30,7,15.84,15.845,15.8,15.825,1743
,2019-01-06 20:00,7,15.83,15.845,15.825,15.825,518
,2019-01-06 20:30,7,15.825,15.85,15.825,15.83,642
,2019-01-06 21:00,7,15.83,15.83,15.82,15.83,537
,2019-01-06 21:30,7,15.825,15.835,15.82,15.83,343
,2019-01-06 22:00,7,15.83,15.845,15.825,15.84,396
,2019-01-06 22:30,7,15.84,15.85,15.835,15.845,321
,2019-01-06 23:00,7,15.845,15.86,15.845,15.855,234
,2019-01-06 23:30,7,15.86,15.875,15.855,15.865,1109
,2019-01-07 00:00,7,15.86,15.875,15.845,15.855,863
,2019-01-07 00:30,7,15.855,15.86,15.8,15.82,1110
,2019-01-07 01:00,7,15.825,15.835,15.795,15.805,915
,2019-01-07 01:30,7,15.805,15.84,15.805,15.83,1101
,2019-01-07 02:00,7,15.83,15.855,15.825,15.85,1151
,2019-01-07 02:30,7,15.855,15.865,15.825,15.85,1181
,2019-01-07 03:00,7,15.845,15.87,15.835,15.835,816
,2019-01-07 03:30,7,15.835,15.84,15.82,15.83,3134
,2019-01-07 04:00,7,15.83,15.84,15.815,15.83,751
,2019-01-07 04:30,7,15.83,15.83,15.8,15.815,540
,2019-01-07 05:00,7,15.82,15.83,15.815,15.825,470
,2019-01-07 05:30,7,15.83,15.83,15.8,15.805,549
,2019-01-07 06:00,7,15.805,15.84,15.805,15.825,856
,2019-01-07 06:30,7,15.825,15.84,15.815,15.82,856
,2019-01-07 07:00,7,15.825,15.88,15.825,15.835,2869
,2019-01-07 07:30,7,15.835,15.85,15.81,15.825,2113
,2019-01-07 08:00,7,15.825,15.825,15.76,15.775,2795
,2019-01-07 08:30,7,15.78,15.8,15.77,15.78,2121
,2019-01-07 09:00,7,15.78,15.81,15.765,15.78,2329
,2019-01-07 09:30,7,15.775,15.775,15.735,15.76,2543
,2019-01-07 10:00,7,15.76,15.765,15.715,15.725,2639
,2019-01-07 10:30,7,15.725,15.75,15.705,15.75,1869
,2019-01-07 11:00,7,15.75,15.76,15.73,15.73,1536
,2019-01-07 11:30,7,15.735,15.755,15.735,15.75,1164
,2019-01-07 12:00,7,15.75,15.77,15.74,15.75,2025
,2019-01-07 12:30,7,15.745,15.75,15.715,15.715,883
,2019-01-07 13:00,7,15.72,15.72,15.69,15.695,833
,2019-01-07 13:30,7,15.7,15.715,15.695,15.71,484
,2019-01-07 14:00,7,15.71,15.715,15.685,15.685,404
,2019-01-07 14:30,7,15.69,15.71,15.68,15.7,782
,2019-01-07 15:00,7,15.7,15.705,15.695,15.7,189
,2019-01-07 15:30,7,15.7,15.71,15.695,15.705,275
,2019-01-07 17:00,8,15.725,15.725,15.7,15.725,292
,2019-01-07 17:30,8,15.725,15.73,15.715,15.715,181
,2019-01-07 18:00,8,15.72,15.725,15.705,15.71,441
,2019-01-07 18:30,8,15.71,15.73,15.705,15.725,251
,2019-01-07 19:00,8,15.73,15.745,15.705,15.705,1228
,2019-01-07 19:30,8,15.705,15.71,15.665,15.675,1394
,2019-01-07 20:00,8,15.67,15.68,15.66,15.675,738
,2019-01-07 20:30,8,15.68,15.685,15.61,15.625,1707
,2019-01-07 21:00,8,15.625,15.63,15.6,15.605,1286
,2019-01-07 21:30,8,15.6,15.605,15.58,15.59,736
,2019-01-07 22:00,8,15.59,15.615,15.58,15.61,510
,2019-01-07 22:30,8,15.61,15.615,15.6,15.605,189
,2019-01-07 23:00,8,15.6,15.61,15.59,15.595,626
,2019-01-07 23:30,8,15.595,15.595,15.56,15.59,1333
,2019-01-08 00:00,8,15.595,15.62,15.595,15.615,1027
,2019-01-08 00:30,8,15.615,15.625,15.6,15.62,435
,2019-01-08 01:00,8,15.615,15.62,15.595,15.6,758
,2019-01-08 01:30,8,15.605,15.62,15.595,15.6,2449
,2019-01-08 02:00,8,15.605,15.64,15.605,15.62,1317
,2019-01-08 02:30,8,15.62,15.655,15.615,15.65,817
,2019-01-08 03:00,8,15.65,15.665,15.64,15.65,750
,2019-01-08 03:30,8,15.655,15.67,15.65,15.655,691
,2019-01-08 04:00,8,15.655,15.655,15.615,15.64,1078
,2019-01-08 04:30,8,15.635,15.665,15.635,15.66,2792
,2019-01-08 05:00,8,15.66,15.665,15.635,15.66,550
,2019-01-08 05:30,8,15.66,15.685,15.65,15.675,871
,2019-01-08 06:00,8,15.67,15.7,15.67,15.695,1513
,2019-01-08 06:30,8,15.695,15.695,15.64,15.65,1600
,2019-01-08 07:00,8,15.645,15.665,15.61,15.65,3168
,2019-01-08 07:30,8,15.645,15.675,15.645,15.645,2239
,2019-01-08 08:00,8,15.645,15.69,15.645,15.675,1907
,2019-01-08 08:30,8,15.67,15.74,15.665,15.72,4110
,2019-01-08 09:00,8,15.72,15.74,15.655,15.69,3013
,2019-01-08 09:30,8,15.685,15.71,15.665,15.675,2509
,2019-01-08 10:00,8,15.675,15.69,15.67,15.675,1207
,2019-01-08 10:30,8,15.675,15.685,15.655,15.665,1301
,2019-01-08 11:00,8,15.67,15.695,15.67,15.69,1552
,2019-01-08 11:30,8,15.69,15.725,15.685,15.72,2027
,2019-01-08 12:00,8,15.72,15.725,15.695,15.71,3154
,2019-01-08 12:30,8,15.71,15.73,15.705,15.72,846
,2019-01-08 13:00,8,15.725,15.725,15.705,15.705,305
,2019-01-08 13:30,8,15.7,15.715,15.7,15.71,416
,2019-01-08 14:00,8,15.71,15.71,15.695,15.705,349
,2019-01-08 14:30,8,15.705,15.71,15.7,15.71,280
,2019-01-08 15:00,8,15.71,15.71,15.7,15.705,161
,2019-01-08 15:30,8,15.705,15.705,15.695,15.7,201
,2019-01-08 17:00,9,15.715,15.72,15.7,15.705,141
,2019-01-08 17:30,9,15.705,15.725,15.705,15.725,225
,2019-01-08 18:00,9,15.72,15.73,15.72,15.725,298
,2019-01-08 18:30,9,15.72,15.725,15.69,15.7,361
,2019-01-08 19:00,9,15.7,15.725,15.69,15.725,671
,2019-01-08 19:30,9,15.725,15.74,15.725,15.725,434
,2019-01-08 20:00,9,15.725,15.725,15.695,15.705,491
,2019-01-08 20:30,9,15.7,15.72,15.7,15.715,620
,2019-01-08 21:00,9,15.72,15.72,15.7,15.705,404
,2019-01-08 21:30,9,15.705,15.72,15.695,15.695,408
,2019-01-08 22:00,9,15.69,15.695,15.67,15.67,471
,2019-01-08 22:30,9,15.67,15.68,15.665,15.67,235
,2019-01-08 23:00,9,15.675,15.685,15.675,15.68,204
,2019-01-08 23:30,9,15.685,15.69,15.66,15.67,838
,2019-01-09 00:00,9,15.67,15.67,15.635,15.645,1802
,2019-01-09 00:30,9,15.65,15.66,15.64,15.65,405
,2019-01-09 01:00,9,15.65,15.67,15.64,15.67,613
,2019-01-09 01:30,9,15.665,15.675,15.65,15.65,522
,2019-01-09 02:00,9,15.655,15.685,15.65,15.685,939
,2019-01-09 02:30,9,15.68,15.715,15.675,15.69,1001
,2019-01-09 03:00,9,15.695,15.705,15.68,15.7,693
,2019-01-09 03:30,9,15.7,15.71,15.67,15.68,2190
,2019-01-09 04:00,9,15.68,15.69,15.67,15.685,3169
,2019-01-09 04:30,9,15.68,15.68,15.65,15.67,961
,2019-01-09 05:00,9,15.67,15.68,15.66,15.67,443
,2019-01-09 05:30,9,15.675,15.695,15.66,15.685,468
,2019-01-09 06:00,9,15.685,15.685,15.63,15.64,1211
,2019-01-09 06:30,9,15.64,15.675,15.64,15.675,672
,2019-01-09 07:00,9,15.67,15.755,15.67,15.735,2967
,2019-01-09 07:30,9,15.73,15.76,15.715,15.73,2963
,2019-01-09 08:00,9,15.73,15.755,15.675,15.7,2322
,2019-01-09 08:30,9,15.7,15.825,15.695,15.785,7451
,2019-01-09 09:00,9,15.78,15.825,15.78,15.82,3947
,2019-01-09 09:30,9,15.82,15.82,15.715,15.73,5579
,2019-01-09 10:00,9,15.735,15.74,15.675,15.685,4848
,2019-01-09 10:30,9,15.685,15.72,15.675,15.685,2369
,2019-01-09 11:00,9,15.685,15.7,15.67,15.695,1442
,2019-01-09 11:30,9,15.69,15.715,15.685,15.715,1311
,2019-01-09 12:00,9,15.715,15.74,15.705,15.735,4774
,2019-01-09 12:30,9,15.73,15.75,15.73,15.735,3399
,2019-01-09 13:00,9,15.735,15.77,15.715,15.75,2170
,2019-01-09 13:30,9,15.755,15.775,15.74,15.765,1075
,2019-01-09 14:00,9,15.765,15.775,15.755,15.775,320
,2019-01-09 14:30,9,15.775,15.815,15.77,15.8,1437
,2019-01-09 15:00,9,15.8,15.805,15.785,15.79,307
,2019-01-09 15:30,9,15.795,15.8,15.785,15.795,223
,2019-01-09 17:00,10,15.8,15.8,15.785,15.785,228
,2019-01-09 17:30,10,15.785,15.8,15.785,15.79,216
,2019-01-09 18:00,10,15.79,15.8,15.775,15.78,328
,2019-01-09 18:30,10,15.78,15.79,15.775,15.78,347
,2019-01-09 19:00,10,15.78,15.795,15.745,15.755,1016
,2019-01-09 19:30,10,15.75,15.765,15.74,15.745,653
,2019-01-09 20:00,10,15.745,15.765,15.745,15.76,440
,2019-01-09 20:30,10,15.76,15.79,15.755,15.775,731
,2019-01-09 21:00,10,15.775,15.8,15.77,15.785,836
,2019-01-09 21:30,10,15.79,15.82,15.785,15.815,570
,2019-01-09 22:00,10,15.815,15.815,15.79,15.795,239
,2019-01-09 22:30,10,15.79,15.8,15.785,15.79,189
,2019-01-09 23:00,10,15.79,15.795,15.785,15.795,372
,2019-01-09 23:30,10,15.795,15.83,15.795,15.795,1120
,2019-01-10 00:00,10,15.8,15.81,15.77,15.78,582
,2019-01-10 00:30,10,15.78,15.79,15.765,15.775,441
,2019-01-10 01:00,10,15.78,15.79,15.77,15.78,616
,2019-01-10 01:30,10,15.78,15.8,15.77,15.775,528
,2019-01-10 02:00,10,15.78,15.83,15.765,15.805,1345
,2019-01-10 02:30,10,15.8,15.82,15.785,15.785,642
,2019-01-10 03:00,10,15.79,15.795,15.74,15.765,3694
,2019-01-10 03:30,10,15.765,15.775,15.745,15.765,1346
,2019-01-10 04:00,10,15.76,15.775,15.75,15.75,534
,2019-01-10 04:30,10,15.75,15.77,15.745,15.77,404
,2019-01-10 05:00,10,15.765,15.78,15.76,15.765,645
,2019-01-10 05:30,10,15.765,15.77,15.75,15.755,689
,2019-01-10 06:00,10,15.755,15.77,15.74,15.755,930
,2019-01-10 06:30,10,15.755,15.77,15.745,15.77,681
,2019-01-10 07:00,10,15.77,15.81,15.75,15.765,2253
,2019-01-10 07:30,10,15.76,15.76,15.68,15.68,7196
,2019-01-10 08:00,10,15.68,15.705,15.67,15.68,2577
,2019-01-10 08:30,10,15.675,15.72,15.675,15.7,3073
,2019-01-10 09:00,10,15.7,15.715,15.665,15.68,2336
,2019-01-10 09:30,10,15.68,15.71,15.67,15.705,2359
,2019-01-10 10:00,10,15.705,15.71,15.665,15.675,1966
,2019-01-10 10:30,10,15.675,15.695,15.67,15.685,3311
,2019-01-10 11:00,10,15.685,15.685,15.65,15.68,1912
,2019-01-10 11:30,10,15.68,15.685,15.64,15.65,1952
,2019-01-10 12:00,10,15.655,15.66,15.63,15.63,2995
,2019-01-10 12:30,10,15.635,15.645,15.625,15.63,1244
,2019-01-10 13:00,10,15.625,15.63,15.605,15.615,1338
,2019-01-10 13:30,10,15.615,15.63,15.61,15.63,531
,2019-01-10 14:00,10,15.63,15.63,15.605,15.615,577
,2019-01-10 14:30,10,15.615,15.625,15.585,15.59,1286
,2019-01-10 15:00,10,15.59,15.61,15.585,15.605,404
,2019-01-10 15:30,10,15.6,15.605,15.59,15.605,309
,2019-01-10 17:00,11,15.625,15.63,15.61,15.62,344
,2019-01-10 17:30,11,15.62,15.625,15.615,15.615,263
,2019-01-10 18:00,11,15.62,15.635,15.61,15.635,392
,2019-01-10 18:30,11,15.63,15.635,15.62,15.625,314
,2019-01-10 19:00,11,15.63,15.655,15.63,15.645,911
,2019-01-10 19:30,11,15.645,15.695,15.645,15.685,1990
,2019-01-10 20:00,11,15.685,15.685,15.66,15.665,970
,2019-01-10 20:30,11,15.67,15.7,15.67,15.685,1504
,2019-01-10 21:00,11,15.685,15.705,15.68,15.7,717
,2019-01-10 21:30,11,15.7,15.7,15.69,15.7,266
,2019-01-10 22:00,11,15.695,15.72,15.69,15.72,285
,2019-01-10 22:30,11,15.72,15.725,15.715,15.72,411
,2019-01-10 23:00,11,15.72,15.735,15.715,15.735,511
,2019-01-10 23:30,11,15.735,15.77,15.73,15.765,1782
,2019-01-11 00:00,11,15.765,15.78,15.76,15.765,584
,2019-01-11 00:30,11,15.76,15.76,15.735,15.76,1090
,2019-01-11 01:00,11,15.76,15.775,15.755,15.77,692
,2019-01-11 01:30,11,15.765,15.77,15.74,15.745,936
,2019-01-11 02:00,11,15.745,15.78,15.74,15.745,2026
,2019-01-11 02:30,11,15.745,15.77,15.735,15.76,1864
,2019-01-11 03:00,11,15.76,15.765,15.745,15.76,2027
,2019-01-11 03:30,11,15.76,15.77,15.74,15.745,991
,2019-01-11 04:00,11,15.745,15.755,15.735,15.74,377
,2019-01-11 04:30,11,15.735,15.755,15.72,15.75,907
,2019-01-11 05:00,11,15.745,15.76,15.735,15.74,751
,2019-01-11 05:30,11,15.74,15.755,15.715,15.72,733
,2019-01-11 06:00,11,15.72,15.75,15.72,15.74,931
,2019-01-11 06:30,11,15.74,15.755,15.715,15.72,812
,2019-01-11 07:00,11,15.72,15.74,15.71,15.725,2236
,2019-01-11 07:30,11,15.73,15.75,15.705,15.73,2668
,2019-01-11 08:00,11,15.725,15.73,15.6,15.615,6637
,2019-01-11 08:30,11,15.62,15.635,15.59,15.615,4513
,2019-01-11 09:00,11,15.62,15.675,15.61,15.665,3712
,2019-01-11 09:30,11,15.665,15.69,15.655,15.685,3751
,2019-01-11 10:00,11,15.69,15.695,15.67,15.675,1504
,2019-01-11 10:30,11,15.675,15.695,15.665,15.675,1413
,2019-01-11 11:00,11,15.675,15.7,15.665,15.69,1303
,2019-01-11 11:30,11,15.69,15.695,15.67,15.675,918
,2019-01-11 12:00,11,15.68,15.68,15.65,15.665,2184
,2019-01-11 12:30,11,15.665,15.665,15.645,15.65,508
,2019-01-11 13:00,11,15.65,15.66,15.64,15.65,416
,2019-01-11 13:30,11,15.65,15.65,15.635,15.645,434
,2019-01-11 14:00,11,15.64,15.645,15.625,15.63,322
,2019-01-11 14:30,11,15.63,15.64,15.625,15.635,450
,2019-01-11 15:00,11,15.63,15.645,15.63,15.635,151
,2019-01-11 15:30,11,15.635,15.64,15.63,15.64,181
,2019-01-13 17:00,14,15.64,15.655,15.63,15.645,272
,2019-01-13 17:30,14,15.645,15.65,15.635,15.635,137
,2019-01-13 18:00,14,15.635,15.65,15.63,15.64,393
,2019-01-13 18:30,14,15.645,15.655,15.635,15.64,274
,2019-01-13 19:00,14,15.645,15.665,15.64,15.665,851
,2019-01-13 19:30,14,15.665,15.69,15.66,15.685,1281
,2019-01-13 20:00,14,15.685,15.685,15.665,15.67,680
,2019-01-13 20:30,14,15.675,15.675,15.62,15.62,1245
,2019-01-13 21:00,14,15.62,15.63,15.61,15.62,1083
,2019-01-13 21:30,14,15.62,15.625,15.61,15.615,254
,2019-01-13 22:00,14,15.615,15.62,15.61,15.615,243
,2019-01-13 22:30,14,15.615,15.615,15.595,15.6,343
,2019-01-13 23:00,14,15.6,15.62,15.585,15.62,953
,2019-01-13 23:30,14,15.62,15.625,15.605,15.62,559
,2019-01-14 00:00,14,15.625,15.635,15.615,15.615,554
,2019-01-14 00:30,14,15.615,15.615,15.6,15.615,511
,2019-01-14 01:00,14,15.615,15.615,15.585,15.595,1216
,2019-01-14 01:30,14,15.595,15.645,15.595,15.64,814
,2019-01-14 02:00,14,15.635,15.645,15.615,15.635,977
,2019-01-14 02:30,14,15.635,15.655,15.62,15.645,738
,2019-01-14 03:00,14,15.645,15.655,15.625,15.635,812
,2019-01-14 03:30,14,15.635,15.635,15.615,15.62,587
,2019-01-14 04:00,14,15.615,15.63,15.615,15.615,503
,2019-01-14 04:30,14,15.615,15.64,15.605,15.635,1088
,2019-01-14 05:00,14,15.635,15.64,15.62,15.63,1769
,2019-01-14 05:30,14,15.63,15.655,15.63,15.645,1821
,2019-01-14 06:00,14,15.645,15.655,15.62,15.63,862
,2019-01-14 06:30,14,15.63,15.645,15.62,15.64,667
,2019-01-14 07:00,14,15.645,15.675,15.64,15.665,1897
,2019-01-14 07:30,14,15.665,15.67,15.6,15.63,2694
,2019-01-14 08:00,14,15.63,15.69,15.625,15.68,2646
,2019-01-14 08:30,14,15.68,15.68,15.65,15.665,2262
,2019-01-14 09:00,14,15.665,15.685,15.655,15.655,1613
,2019-01-14 09:30,14,15.655,15.66,15.625,15.645,2465
,2019-01-14 10:00,14,15.645,15.66,15.63,15.66,1751
,2019-01-14 10:30,14,15.66,15.665,15.65,15.665,1185
,2019-01-14 11:00,14,15.665,15.67,15.655,15.66,540
,2019-01-14 11:30,14,15.665,15.69,15.665,15.68,963
,2019-01-14 12:00,14,15.685,15.695,15.675,15.675,2431
,2019-01-14 12:30,14,15.68,15.695,15.675,15.695,690
,2019-01-14 13:00,14,15.695,15.7,15.675,15.68,582
,2019-01-14 13:30,14,15.68,15.69,15.675,15.68,355
,2019-01-14 14:00,14,15.68,15.68,15.665,15.665,225
,2019-01-14 14:30,14,15.67,15.675,15.66,15.67,321
,2019-01-14 15:00,14,15.67,15.685,15.67,15.68,148
,2019-01-14 15:30,14,15.685,15.69,15.68,15.685,219
,2019-01-14 17:00,15,15.69,15.695,15.685,15.69,135
,2019-01-14 17:30,15,15.685,15.695,15.685,15.685,194
,2019-01-14 18:00,15,15.685,15.69,15.67,15.675,360
,2019-01-14 18:30,15,15.68,15.68,15.67,15.68,103
,2019-01-14 19:00,15,15.68,15.705,15.675,15.7,549
,2019-01-14 19:30,15,15.7,15.725,15.695,15.715,836
,2019-01-14 20:00,15,15.72,15.72,15.71,15.715,357
,2019-01-14 20:30,15,15.71,15.72,15.7,15.71,596
,2019-01-14 21:00,15,15.71,15.72,15.705,15.71,489
,2019-01-14 21:30,15,15.71,15.72,15.71,15.71,207
,2019-01-14 22:00,15,15.71,15.715,15.705,15.705,219
,2019-01-14 22:30,15,15.71,15.71,15.7,15.705,143
,2019-01-14 23:00,15,15.705,15.705,15.695,15.695,247
,2019-01-14 23:30,15,15.7,15.73,15.695,15.725,983
,2019-01-15 00:00,15,15.725,15.73,15.695,15.695,677
,2019-01-15 00:30,15,15.695,15.695,15.68,15.695,421
,2019-01-15 01:00,15,15.69,15.7,15.68,15.685,370
,2019-01-15 01:30,15,15.685,15.695,15.645,15.655,763
,2019-01-15 02:00,15,15.655,15.665,15.615,15.615,1815
,2019-01-15 02:30,15,15.61,15.63,15.61,15.63,706
,2019-01-15 03:00,15,15.63,15.64,15.58,15.59,1486
,2019-01-15 03:30,15,15.59,15.605,15.58,15.6,1179
,2019-01-15 04:00,15,15.6,15.61,15.59,15.595,2226
,2019-01-15 04:30,15,15.595,15.595,15.575,15.595,722
,2019-01-15 05:00,15,15.595,15.615,15.59,15.605,572
,2019-01-15 05:30,15,15.605,15.63,15.6,15.63,861
,2019-01-15 06:00,15,15.63,15.64,15.605,15.625,1485
,2019-01-15 06:30,15,15.62,15.63,15.61,15.625,1191
,2019-01-15 07:00,15,15.63,15.645,15.59,15.6,3083
,2019-01-15 07:30,15,15.6,15.685,15.6,15.68,3499
,2019-01-15 08:00,15,15.68,15.725,15.665,15.715,3183
,2019-01-15 08:30,15,15.715,15.73,15.695,15.725,3534
,2019-01-15 09:00,15,15.72,15.735,15.62,15.635,5614
,2019-01-15 09:30,15,15.635,15.66,15.63,15.645,2487
,2019-01-15 10:00,15,15.64,15.64,15.59,15.59,3314
,2019-01-15 10:30,15,15.595,15.605,15.59,15.595,1962
,2019-01-15 11:00,15,15.6,15.62,15.595,15.605,1930
,2019-01-15 11:30,15,15.605,15.605,15.585,15.605,1397
,2019-01-15 12:00,15,15.6,15.63,15.585,15.625,2509
,2019-01-15 12:30,15,15.625,15.63,15.62,15.625,750
,2019-01-15 13:00,15,15.625,15.635,15.625,15.635,518
,2019-01-15 13:30,15,15.635,15.645,15.62,15.645,1329
,2019-01-15 14:00,15,15.645,15.655,15.63,15.63,936
,2019-01-15 14:30,15,15.63,15.635,15.605,15.61,823
,2019-01-15 15:00,15,15.61,15.625,15.61,15.625,303
,2019-01-15 15:30,15,15.62,15.62,15.61,15.62,196
,2019-01-15 17:00,16,15.62,15.63,15.615,15.62,92
,2019-01-15 17:30,16,15.615,15.63,15.615,15.63,205
,2019-01-15 18:00,16,15.625,15.63,15.625,15.63,128
,2019-01-15 18:30,16,15.63,15.635,15.625,15.625,144
,2019-01-15 19:00,16,15.63,15.64,15.615,15.62,579
,2019-01-15 19:30,16,15.62,15.63,15.61,15.61,443
,2019-01-15 20:00,16,15.61,15.615,15.6,15.61,347
,2019-01-15 20:30,16,15.61,15.62,15.61,15.615,417
,2019-01-15 21:00,16,15.61,15.61,15.58,15.605,1175
,2019-01-15 21:30,16,15.6,15.61,15.6,15.6,238
,2019-01-15 22:00,16,15.605,15.615,15.605,15.61,281
,2019-01-15 22:30,16,15.61,15.615,15.605,15.605,74
,2019-01-15 23:00,16,15.605,15.625,15.605,15.62,216
,2019-01-15 23:30,16,15.625,15.645,15.615,15.64,967
,2019-01-16 00:00,16,15.635,15.65,15.625,15.625,887
,2019-01-16 00:30,16,15.625,15.63,15.61,15.615,410
,2019-01-16 01:00,16,15.62,15.645,15.62,15.625,706
,2019-01-16 01:30,16,15.625,15.635,15.61,15.61,530
,2019-01-16 02:00,16,15.615,15.655,15.605,15.655,1017
,2019-01-16 02:30,16,15.655,15.665,15.645,15.65,908
,2019-01-16 03:00,16,15.655,15.655,15.64,15.64,445
,2019-01-16 03:30,16,15.64,15.64,15.615,15.62,547
,2019-01-16 04:00,16,15.62,15.62,15.605,15.61,515
,2019-01-16 04:30,16,15.61,15.615,15.605,15.605,519
,2019-01-16 05:00,16,15.6,15.62,15.59,15.615,869
,2019-01-16 05:30,16,15.615,15.615,15.6,15.605,1856
,2019-01-16 06:00,16,15.6,15.6,15.52,15.545,3909
,2019-01-16 06:30,16,15.545,15.55,15.525,15.54,1489
,2019-01-16 07:00,16,15.545,15.59,15.535,15.59,2598
,2019-01-16 07:30,16,15.59,15.595,15.565,15.58,1756
,2019-01-16 08:00,16,15.58,15.665,15.58,15.65,4608
,2019-01-16 08:30,16,15.65,15.665,15.645,15.66,3135
,2019-01-16 09:00,16,15.66,15.685,15.64,15.645,3002
,2019-01-16 09:30,16,15.645,15.66,15.62,15.625,2311
,2019-01-16 10:00,16,15.63,15.645,15.62,15.635,1590
,2019-01-16 10:30,16,15.635,15.64,15.62,15.63,1056
,2019-01-16 11:00,16,15.63,15.65,15.625,15.645,765
,2019-01-16 11:30,16,15.65,15.65,15.615,15.625,949
,2019-01-16 12:00,16,15.62,15.645,15.615,15.635,1706
,2019-01-16 12:30,16,15.635,15.64,15.625,15.635,500
,2019-01-16 13:00,16,15.635,15.635,15.615,15.62,581
,2019-01-16 13:30,16,15.615,15.63,15.615,15.625,681
,2019-01-16 14:00,16,15.63,15.635,15.625,15.625,372
,2019-01-16 14:30,16,15.62,15.63,15.615,15.625,423
,2019-01-16 15:00,16,15.62,15.63,15.615,15.62,205
,2019-01-16 15:30,16,15.62,15.625,15.62,15.62,165
,2019-01-16 17:00,17,15.625,15.635,15.62,15.63,179
,2019-01-16 17:30,17,15.625,15.63,15.615,15.62,96
,2019-01-16 18:00,17,15.62,15.625,15.61,15.62,219
,2019-01-16 18:30,17,15.62,15.63,15.61,15.63,215
,2019-01-16 19:00,17,15.63,15.645,15.625,15.64,582
,2019-01-16 19:30,17,15.635,15.635,15.615,15.625,316
,2019-01-16 20:00,17,15.63,15.635,15.615,15.625,375
,2019-01-16 20:30,17,15.625,15.625,15.615,15.615,434
,2019-01-16 21:00,17,15.62,15.62,15.6,15.605,338
,2019-01-16 21:30,17,15.6,15.61,15.6,15.6,209
,2019-01-16 22:00,17,15.605,15.605,15.585,15.59,441
,2019-01-16 22:30,17,15.585,15.59,15.58,15.585,239
,2019-01-16 23:00,17,15.585,15.59,15.58,15.585,234
,2019-01-16 23:30,17,15.59,15.6,15.575,15.595,1134
,2019-01-17 00:00,17,15.6,15.605,15.59,15.595,519
,2019-01-17 00:30,17,15.6,15.6,15.575,15.575,375
,2019-01-17 01:00,17,15.575,15.59,15.57,15.57,692
,2019-01-17 01:30,17,15.575,15.58,15.555,15.575,714
,2019-01-17 02:00,17,15.575,15.58,15.545,15.58,1801
,2019-01-17 02:30,17,15.58,15.61,15.575,15.605,1606
,2019-01-17 03:00,17,15.6,15.605,15.585,15.605,1399
,2019-01-17 03:30,17,15.6,15.61,15.595,15.595,1300
,2019-01-17 04:00,17,15.6,15.6,15.59,15.595,1114
,2019-01-17 04:30,17,15.6,15.62,15.6,15.615,1058
,2019-01-17 05:00,17,15.615,15.625,15.61,15.62,242
,2019-01-17 05:30,17,15.62,15.635,15.61,15.615,707
,2019-01-17 06:00,17,15.605,15.61,15.6,15.605,543
,2019-01-17 06:30,17,15.605,15.605,15.575,15.58,755
,2019-01-17 07:00,17,15.575,15.585,15.54,15.58,2335
,2019-01-17 07:30,17,15.58,15.58,15.51,15.54,5730
,2019-01-17 08:00,17,15.54,15.545,15.48,15.515,4931
,2019-01-17 08:30,17,15.515,15.535,15.495,15.515,2480
,2019-01-17 09:00,17,15.515,15.53,15.49,15.53,2497
,2019-01-17 09:30,17,15.53,15.53,15.485,15.5,2319
,2019-01-17 10:00,17,15.5,15.55,15.5,15.53,2289
,2019-01-17 10:30,17,15.53,15.54,15.515,15.53,1176
,2019-01-17 11:00,17,15.53,15.545,15.525,15.525,1121
,2019-01-17 11:30,17,15.53,15.545,15.52,15.54,1019
,2019-01-17 12:00,17,15.535,15.55,15.53,15.535,2124
,2019-01-17 12:30,17,15.53,15.545,15.525,15.54,556
,2019-01-17 13:00,17,15.545,15.545,15.525,15.535,521
,2019-01-17 13:30,17,15.54,15.59,15.525,15.545,3131
,2019-01-17 14:00,17,15.545,15.56,15.54,15.555,691
,2019-01-17 14:30,17,15.55,15.57,15.55,15.555,412
,2019-01-17 15:00,17,15.555,15.555,15.545,15.55,109
,2019-01-17 15:30,17,15.545,15.555,15.54,15.555,163
,2019-01-17 17:00,18,15.585,15.585,15.55,15.565,235
,2019-01-17 17:30,18,15.565,15.565,15.555,15.565,248
,2019-01-17 18:00,18,15.565,15.565,15.545,15.545,285
,2019-01-17 18:30,18,15.55,15.55,15.54,15.545,192
,2019-01-17 19:00,18,15.54,15.56,15.54,15.555,584
,2019-01-17 19:30,18,15.56,15.56,15.54,15.545,544
,2019-01-17 20:00,18,15.545,15.555,15.54,15.55,389
,2019-01-17 20:30,18,15.545,15.56,15.54,15.555,378
,2019-01-17 21:00,18,15.555,15.575,15.555,15.565,541
,2019-01-17 21:30,18,15.56,15.57,15.555,15.555,255
,2019-01-17 22:00,18,15.555,15.57,15.555,15.565,180
,2019-01-17 22:30,18,15.565,15.57,15.565,15.57,73
,2019-01-17 23:00,18,15.57,15.57,15.555,15.56,72
,2019-01-17 23:30,18,15.56,15.56,15.545,15.555,391
,2019-01-18 00:00,18,15.56,15.605,15.555,15.585,2214
,2019-01-18 00:30,18,15.59,15.59,15.57,15.575,765
,2019-01-18 01:00,18,15.575,15.585,15.56,15.56,497
,2019-01-18 01:30,18,15.56,15.565,15.545,15.545,483
,2019-01-18 02:00,18,15.545,15.555,15.53,15.535,847
,2019-01-18 02:30,18,15.535,15.535,15.515,15.53,739
,2019-01-18 03:00,18,15.53,15.53,15.475,15.48,1629
,2019-01-18 03:30,18,15.485,15.495,15.465,15.485,1493
,2019-01-18 04:00,18,15.485,15.49,15.485,15.485,516
,2019-01-18 04:30,18,15.485,15.495,15.47,15.495,616
,2019-01-18 05:00,18,15.49,15.5,15.485,15.495,353
,2019-01-18 05:30,18,15.495,15.5,15.485,15.485,434
,2019-01-18 06:00,18,15.485,15.505,15.48,15.5,936
,2019-01-18 06:30,18,15.5,15.505,15.485,15.495,484
,2019-01-18 07:00,18,15.49,15.495,15.415,15.415,5481
,2019-01-18 07:30,18,15.42,15.45,15.385,15.445,5951
,2019-01-18 08:00,18,15.44,15.445,15.4,15.41,3197
,2019-01-18 08:30,18,15.415,15.43,15.38,15.42,3120
,2019-01-18 09:00,18,15.42,15.475,15.4,15.415,4151
,2019-01-18 09:30,18,15.41,15.45,15.41,15.445,2565
,2019-01-18 10:00,18,15.44,15.465,15.41,15.42,2816
,2019-01-18 10:30,18,15.415,15.45,15.415,15.43,1681
,2019-01-18 11:00,18,15.43,15.445,15.425,15.425,651
,2019-01-18 11:30,18,15.43,15.43,15.4,15.4,835
,2019-01-18 12:00,18,15.4,15.42,15.39,15.395,2557
,2019-01-18 12:30,18,15.395,15.4,15.385,15.385,690
,2019-01-18 13:00,18,15.385,15.395,15.385,15.395,469
,2019-01-18 13:30,18,15.395,15.395,15.38,15.385,455
,2019-01-18 14:00,18,15.385,15.385,15.36,15.375,801
,2019-01-18 14:30,18,15.375,15.375,15.35,15.355,1000
,2019-01-18 15:00,18,15.35,15.365,15.35,15.365,282
,2019-01-18 15:30,18,15.36,15.365,15.355,15.36,223
,2019-01-20 17:00,22,15.375,15.375,15.36,15.37,518
,2019-01-20 17:30,22,15.365,15.37,15.36,15.36,182
,2019-01-20 18:00,22,15.36,15.38,15.36,15.37,283
,2019-01-20 18:30,22,15.37,15.38,15.365,15.38,340
,2019-01-20 19:00,22,15.38,15.385,15.355,15.355,731
,2019-01-20 19:30,22,15.355,15.38,15.355,15.36,998
,2019-01-20 20:00,22,15.365,15.37,15.36,15.365,470
,2019-01-20 20:30,22,15.365,15.375,15.35,15.36,437
,2019-01-20 21:00,22,15.355,15.36,15.335,15.335,1218
,2019-01-20 21:30,22,15.335,15.345,15.33,15.33,306
,2019-01-20 22:00,22,15.33,15.34,15.325,15.335,355
,2019-01-20 22:30,22,15.335,15.335,15.32,15.325,215
,2019-01-20 23:00,22,15.325,15.33,15.32,15.325,195
,2019-01-20 23:30,22,15.325,15.325,15.31,15.315,1179
,2019-01-21 00:00,22,15.315,15.34,15.315,15.33,677
,2019-01-21 00:30,22,15.33,15.345,15.325,15.34,399
,2019-01-21 01:00,22,15.335,15.345,15.325,15.345,714
,2019-01-21 01:30,22,15.345,15.355,15.335,15.34,421
,2019-01-21 02:00,22,15.34,15.345,15.31,15.315,545
,2019-01-21 02:30,22,15.315,15.315,15.24,15.25,2151
,2019-01-21 03:00,22,15.25,15.255,15.23,15.25,1040
,2019-01-21 03:30,22,15.25,15.265,15.24,15.25,443
,2019-01-21 04:00,22,15.245,15.265,15.245,15.265,533
,2019-01-21 04:30,22,15.26,15.265,15.25,15.255,325
,2019-01-21 05:00,22,15.26,15.265,15.245,15.245,294
,2019-01-21 05:30,22,15.245,15.26,15.245,15.255,318
,2019-01-21 06:00,22,15.25,15.265,15.23,15.235,1347
,2019-01-21 06:30,22,15.235,15.24,15.215,15.22,2058
,2019-01-21 07:00,22,15.225,15.24,15.205,15.22,2235
,2019-01-21 07:30,22,15.22,15.27,15.215,15.27,1832
,2019-01-21 08:00,22,15.265,15.265,15.245,15.255,1358
,2019-01-21 08:30,22,15.255,15.28,15.255,15.26,1731
,2019-01-21 09:00,22,15.26,15.295,15.26,15.29,1481
,2019-01-21 09:30,22,15.285,15.31,15.28,15.31,671
,2019-01-21 10:00,22,15.31,15.31,15.29,15.29,741
,2019-01-21 10:30,22,15.29,15.31,15.29,15.31,419
,2019-01-21 11:00,22,15.305,15.305,15.285,15.29,373
,2019-01-21 11:30,22,15.29,15.305,15.275,15.285,471
,2019-01-21 17:00,22,15.28,15.295,15.275,15.29,186
,2019-01-21 17:30,22,15.285,15.29,15.28,15.28,47
,2019-01-21 18:00,22,15.28,15.29,15.28,15.29,131
,2019-01-21 18:30,22,15.29,15.29,15.28,15.28,295
,2019-01-21 19:00,22,15.28,15.28,15.265,15.275,507
,2019-01-21 19:30,22,15.28,15.285,15.26,15.26,535
,2019-01-21 20:00,22,15.26,15.26,15.25,15.255,466
,2019-01-21 20:30,22,15.25,15.26,15.235,15.235,384
,2019-01-21 21:00,22,15.235,15.235,15.215,15.22,589
,2019-01-21 21:30,22,15.22,15.225,15.21,15.22,416
,2019-01-21 22:00,22,15.22,15.225,15.21,15.22,583
,2019-01-21 22:30,22,15.225,15.225,15.205,15.205,250
,2019-01-21 23:00,22,15.205,15.215,15.205,15.205,162
,2019-01-21 23:30,22,15.205,15.25,15.195,15.23,1472
,2019-01-22 00:00,22,15.23,15.24,15.22,15.23,384
,2019-01-22 00:30,22,15.225,15.24,15.225,15.23,569
,2019-01-22 01:00,22,15.225,15.285,15.22,15.275,1256
,2019-01-22 01:30,22,15.275,15.295,15.255,15.295,1003
,2019-01-22 02:00,22,15.295,15.335,15.295,15.3,1859
,2019-01-22 02:30,22,15.305,15.335,15.305,15.335,803
,2019-01-22 03:00,22,15.335,15.34,15.32,15.325,610
,2019-01-22 03:30,22,15.33,15.345,15.32,15.325,629
,2019-01-22 04:00,22,15.325,15.345,15.325,15.34,913
,2019-01-22 04:30,22,15.335,15.34,15.32,15.325,631
,2019-01-22 05:00,22,15.325,15.325,15.3,15.3,930
,2019-01-22 05:30,22,15.3,15.31,15.295,15.295,343
,2019-01-22 06:00,22,15.295,15.295,15.27,15.28,1667
,2019-01-22 06:30,22,15.285,15.32,15.28,15.305,1452
,2019-01-22 07:00,22,15.305,15.335,15.275,15.3,2842
,2019-01-22 07:30,22,15.305,15.33,15.305,15.325,1962
,2019-01-22 08:00,22,15.325,15.36,15.295,15.295,3309
,2019-01-22 08:30,22,15.295,15.31,15.275,15.29,2385
,2019-01-22 09:00,22,15.29,15.3,15.255,15.275,2898
,2019-01-22 09:30,22,15.27,15.33,15.27,15.31,3325
,2019-01-22 10:00,22,15.315,15.34,15.315,15.325,2320
,2019-01-22 10:30,22,15.33,15.34,15.315,15.335,1391
,2019-01-22 11:00,22,15.335,15.345,15.33,15.335,1159
,2019-01-22 11:30,22,15.335,15.35,15.335,15.345,864
,2019-01-22 12:00,22,15.35,15.36,15.32,15.34,3066
,2019-01-22 12:30,22,15.335,15.36,15.325,15.355,1097
,2019-01-22 13:00,22,15.355,15.365,15.35,15.36,676
,2019-01-22 13:30,22,15.36,15.37,15.34,15.35,848
,2019-01-22 14:00,22,15.355,15.36,15.335,15.335,430
,2019-01-22 14:30,22,15.33,15.35,15.33,15.345,584
,2019-01-22 15:00,22,15.345,15.36,15.345,15.35,239
,2019-01-22 15:30,22,15.35,15.36,15.35,15.355,138
,2019-01-22 17:00,23,15.345,15.36,15.345,15.355,152
,2019-01-22 17:30,23,15.35,15.355,15.345,15.355,87
,2019-01-22 18:00,23,15.355,15.36,15.35,15.36,221
,2019-01-22 18:30,23,15.36,15.36,15.35,15.355,282
,2019-01-22 19:00,23,15.355,15.355,15.325,15.345,640
,2019-01-22 19:30,23,15.345,15.385,15.345,15.38,1465
,2019-01-22 20:00,23,15.38,15.38,15.365,15.38,629
,2019-01-22 20:30,23,15.375,15.385,15.37,15.375,351
,2019-01-22 21:00,23,15.38,15.385,15.37,15.385,578
,2019-01-22 21:30,23,15.385,15.385,15.375,15.375,249
,2019-01-22 22:00,23,15.375,15.385,15.37,15.38,320
,2019-01-22 22:30,23,15.38,15.385,15.375,15.375,464
,2019-01-22 23:00,23,15.375,15.385,15.375,15.375,298
,2019-01-22 23:30,23,15.38,15.405,15.38,15.39,1143
,2019-01-23 00:00,23,15.39,15.415,15.38,15.405,734
,2019-01-23 00:30,23,15.4,15.415,15.385,15.415,432
,2019-01-23 01:00,23,15.41,15.415,15.4,15.415,557
,2019-01-23 01:30,23,15.41,15.435,15.41,15.415,1070
,2019-01-23 02:00,23,15.41,15.435,15.4,15.42,794
,2019-01-23 02:30,23,15.42,15.445,15.42,15.44,1253
,2019-01-23 03:00,23,15.44,15.445,15.42,15.43,1352
,2019-01-23 03:30,23,15.43,15.435,15.41,15.42,960
,2019-01-23 04:00,23,15.42,15.44,15.42,15.435,636
,2019-01-23 04:30,23,15.435,15.445,15.415,15.415,1094
,2019-01-23 05:00,23,15.42,15.445,15.415,15.425,1325
,2019-01-23 05:30,23,15.43,15.445,15.415,15.435,1042
,2019-01-23 06:00,23,15.43,15.43,15.405,15.415,1546
,2019-01-23 06:30,23,15.415,15.43,15.405,15.41,529
,2019-01-23 07:00,23,15.41,15.425,15.345,15.36,3017
,2019-01-23 07:30,23,15.36,15.365,15.305,15.31,4177
,2019-01-23 08:00,23,15.31,15.325,15.285,15.305,4026
,2019-01-23 08:30,23,15.305,15.315,15.28,15.305,2553
,2019-01-23 09:00,23,15.3,15.315,15.275,15.295,2895
,2019-01-23 09:30,23,15.295,15.35,15.295,15.325,3100
,2019-01-23 10:00,23,15.325,15.365,15.315,15.355,2606
,2019-01-23 10:30,23,15.36,15.38,15.345,15.37,1557
,2019-01-23 11:00,23,15.37,15.38,15.36,15.375,1904
,2019-01-23 11:30,23,15.375,15.38,15.355,15.37,1539
,2019-01-23 12:00,23,15.37,15.39,15.35,15.38,2380
,2019-01-23 12:30,23,15.38,15.385,15.36,15.36,635
,2019-01-23 13:00,23,15.36,15.385,15.36,15.37,568
,2019-01-23 13:30,23,15.37,15.38,15.37,15.38,162
,2019-01-23 14:00,23,15.375,15.38,15.365,15.37,526
,2019-01-23 14:30,23,15.365,15.37,15.36,15.37,213
,2019-01-23 15:00,23,15.37,15.37,15.36,15.365,122
,2019-01-23 15:30,23,15.36,15.38,15.36,15.38,371
,2019-01-23 17:00,24,15.37,15.375,15.365,15.37,92
,2019-01-23 17:30,24,15.365,15.38,15.365,15.38,148
,2019-01-23 18:00,24,15.375,15.385,15.375,15.375,146
,2019-01-23 18:30,24,15.38,15.395,15.38,15.395,349
,2019-01-23 19:00,24,15.395,15.405,15.385,15.39,963
,2019-01-23 19:30,24,15.395,15.4,15.38,15.385,430
,2019-01-23 20:00,24,15.385,15.385,15.36,15.36,332
,2019-01-23 20:30,24,15.36,15.365,15.355,15.36,564
,2019-01-23 21:00,24,15.36,15.375,15.355,15.355,563
,2019-01-23 21:30,24,15.36,15.365,15.355,15.36,224
,2019-01-23 22:00,24,15.36,15.365,15.345,15.345,249
,2019-01-23 22:30,24,15.35,15.35,15.325,15.335,373
,2019-01-23 23:00,24,15.33,15.335,15.325,15.325,382
,2019-01-23 23:30,24,15.325,15.335,15.32,15.325,695
,2019-01-24 00:00,24,15.325,15.345,15.315,15.335,764
,2019-01-24 00:30,24,15.335,15.335,15.31,15.33,828
,2019-01-24 01:00,24,15.33,15.335,15.315,15.32,497
,2019-01-24 01:30,24,15.315,15.32,15.29,15.295,591
,2019-01-24 02:00,24,15.3,15.31,15.28,15.295,1201
,2019-01-24 02:30,24,15.295,15.325,15.27,15.285,859
,2019-01-24 03:00,24,15.29,15.31,15.275,15.29,771
,2019-01-24 03:30,24,15.29,15.315,15.29,15.315,345
,2019-01-24 04:00,24,15.315,15.325,15.305,15.31,296
,2019-01-24 04:30,24,15.305,15.31,15.3,15.31,432
,2019-01-24 05:00,24,15.31,15.325,15.3,15.3,560
,2019-01-24 05:30,24,15.305,15.305,15.295,15.3,462
,2019-01-24 06:00,24,15.3,15.305,15.28,15.29,1207
,2019-01-24 06:30,24,15.29,15.295,15.27,15.29,1168
,2019-01-24 07:00,24,15.29,15.305,15.255,15.275,1885
,2019-01-24 07:30,24,15.275,15.335,15.245,15.32,6449
,2019-01-24 08:00,24,15.32,15.365,15.305,15.355,3937
,2019-01-24 08:30,24,15.35,15.375,15.345,15.365,3179
,2019-01-24 09:00,24,15.365,15.37,15.34,15.35,2424
,2019-01-24 09:30,24,15.35,15.36,15.33,15.34,1424
,2019-01-24 10:00,24,15.345,15.345,15.33,15.33,1305
,2019-01-24 10:30,24,15.335,15.345,15.31,15.33,2157
,2019-01-24 11:00,24,15.325,15.34,15.295,15.3,1414
,2019-01-24 11:30,24,15.3,15.31,15.295,15.3,1364
,2019-01-24 12:00,24,15.3,15.32,15.295,15.3,1808
,2019-01-24 12:30,24,15.3,15.31,15.28,15.29,659
,2019-01-24 13:00,24,15.29,15.3,15.285,15.29,406
,2019-01-24 13:30,24,15.29,15.305,15.285,15.3,361
,2019-01-24 14:00,24,15.3,15.31,15.3,15.305,153
,2019-01-24 14:30,24,15.31,15.325,15.31,15.325,435
,2019-01-24 15:00,24,15.32,15.325,15.32,15.32,108
,2019-01-24 15:30,24,15.32,15.33,15.32,15.325,243
,2019-01-24 17:00,25,15.32,15.325,15.315,15.32,161
,2019-01-24 17:30,25,15.32,15.33,15.32,15.32,110
,2019-01-24 18:00,25,15.325,15.325,15.315,15.32,112
,2019-01-24 18:30,25,15.32,15.325,15.31,15.31,202
,2019-01-24 19:00,25,15.31,15.33,15.3,15.3,707
,2019-01-24 19:30,25,15.3,15.315,15.3,15.305,432
,2019-01-24 20:00,25,15.305,15.32,15.3,15.315,184
,2019-01-24 20:30,25,15.32,15.34,15.315,15.34,609
,2019-01-24 21:00,25,15.34,15.365,15.335,15.355,933
,2019-01-24 21:30,25,15.355,15.36,15.34,15.345,509
,2019-01-24 22:00,25,15.345,15.355,15.345,15.355,186
,2019-01-24 22:30,25,15.35,15.355,15.345,15.355,344
,2019-01-24 23:00,25,15.35,15.365,15.35,15.36,172
,2019-01-24 23:30,25,15.36,15.375,15.36,15.365,691
,2019-01-25 00:00,25,15.36,15.37,15.355,15.37,573
,2019-01-25 00:30,25,15.37,15.39,15.365,15.38,866
,2019-01-25 01:00,25,15.38,15.4,15.375,15.385,910
,2019-01-25 01:30,25,15.39,15.41,15.38,15.405,730
,2019-01-25 02:00,25,15.405,15.41,15.395,15.4,832
,2019-01-25 02:30,25,15.405,15.415,15.385,15.39,856
,2019-01-25 03:00,25,15.39,15.405,15.375,15.375,589
,2019-01-25 03:30,25,15.375,15.375,15.355,15.37,593
,2019-01-25 04:00,25,15.37,15.375,15.36,15.36,507
,2019-01-25 04:30,25,15.36,15.38,15.36,15.375,422
,2019-01-25 05:00,25,15.38,15.39,15.365,15.38,391
,2019-01-25 05:30,25,15.38,15.385,15.37,15.375,335
,2019-01-25 06:00,25,15.38,15.385,15.365,15.375,607
,2019-01-25 06:30,25,15.375,15.38,15.36,15.375,456
,2019-01-25 07:00,25,15.375,15.415,15.355,15.4,2503
,2019-01-25 07:30,25,15.4,15.5,15.4,15.49,7576
,2019-01-25 08:00,25,15.485,15.59,15.485,15.56,8673
,2019-01-25 08:30,25,15.56,15.62,15.55,15.585,5550
,2019-01-25 09:00,25,15.585,15.695,15.585,15.66,8752
,2019-01-25 09:30,25,15.66,15.7,15.66,15.665,5012
,2019-01-25 10:00,25,15.665,15.7,15.66,15.695,3064
,2019-01-25 10:30,25,15.695,15.7,15.675,15.7,3335
,2019-01-25 11:00,25,15.7,15.7,15.66,15.675,2181
,2019-01-25 11:30,25,15.68,15.685,15.655,15.685,2317
,2019-01-25 12:00,25,15.685,15.71,15.67,15.695,4070
,2019-01-25 12:30,25,15.69,15.705,15.665,15.675,1542
,2019-01-25 13:00,25,15.675,15.695,15.67,15.69,771
,2019-01-25 13:30,25,15.695,15.75,15.685,15.705,2788
,2019-01-25 14:00,25,15.7,15.72,15.69,15.715,989
,2019-01-25 14:30,25,15.71,15.735,15.705,15.735,771
,2019-01-25 15:00,25,15.73,15.76,15.73,15.75,963
,2019-01-25 15:30,25,15.75,15.765,15.75,15.75,337
,2019-01-27 17:00,28,15.755,15.765,15.73,15.74,415
,2019-01-27 17:30,28,15.74,15.75,15.73,15.735,379
,2019-01-27 18:00,28,15.73,15.745,15.725,15.74,523
,2019-01-27 18:30,28,15.745,15.76,15.74,15.75,701
,2019-01-27 19:00,28,15.755,15.805,15.75,15.76,2813
,2019-01-27 19:30,28,15.76,15.795,15.75,15.78,942
,2019-01-27 20:00,28,15.78,15.79,15.775,15.78,500
,2019-01-27 20:30,28,15.78,15.8,15.775,15.795,578
,2019-01-27 21:00,28,15.795,15.81,15.79,15.805,690
,2019-01-27 21:30,28,15.8,15.815,15.8,15.805,454
,2019-01-27 22:00,28,15.805,15.81,15.8,15.81,317
,2019-01-27 22:30,28,15.81,15.81,15.805,15.81,178
,2019-01-27 23:00,28,15.81,15.83,15.8,15.825,779
,2019-01-27 23:30,28,15.825,15.825,15.78,15.785,957
,2019-01-28 00:00,28,15.78,15.79,15.77,15.77,663
,2019-01-28 00:30,28,15.77,15.78,15.76,15.77,716
,2019-01-28 01:00,28,15.77,15.785,15.76,15.785,586
,2019-01-28 01:30,28,15.78,15.785,15.77,15.785,770
,2019-01-28 02:00,28,15.785,15.785,15.735,15.745,1353
,2019-01-28 02:30,28,15.745,15.75,15.74,15.745,565
,2019-01-28 03:00,28,15.75,15.765,15.735,15.74,623
,2019-01-28 03:30,28,15.74,15.75,15.74,15.75,307
,2019-01-28 04:00,28,15.755,15.77,15.75,15.76,597
,2019-01-28 04:30,28,15.76,15.77,15.745,15.745,531
,2019-01-28 05:00,28,15.75,15.755,15.73,15.735,567
,2019-01-28 05:30,28,15.735,15.74,15.705,15.705,1016
,2019-01-28 06:00,28,15.71,15.71,15.69,15.7,1612
,2019-01-28 06:30,28,15.695,15.72,15.69,15.7,807
,2019-01-28 07:00,28,15.705,15.715,15.67,15.68,2137
,2019-01-28 07:30,28,15.68,15.695,15.655,15.66,2632
,2019-01-28 08:00,28,15.66,15.675,15.61,15.63,4588
,2019-01-28 08:30,28,15.625,15.7,15.615,15.695,4706
,2019-01-28 09:00,28,15.695,15.73,15.69,15.69,3491
,2019-01-28 09:30,28,15.69,15.72,15.69,15.715,2935
,2019-01-28 10:00,28,15.715,15.75,15.715,15.735,2302
,2019-01-28 10:30,28,15.735,15.76,15.725,15.755,2611
,2019-01-28 11:00,28,15.755,15.77,15.74,15.755,1339
,2019-01-28 11:30,28,15.75,15.77,15.745,15.76,1781
,2019-01-28 12:00,28,15.755,15.77,15.75,15.77,2499
,2019-01-28 12:30,28,15.77,15.77,15.75,15.755,965
,2019-01-28 13:00,28,15.755,15.765,15.745,15.745,443
,2019-01-28 13:30,28,15.745,15.76,15.745,15.755,349
,2019-01-28 14:00,28,15.755,15.76,15.75,15.76,224
,2019-01-28 14:30,28,15.76,15.77,15.755,15.77,373
,2019-01-28 15:00,28,15.77,15.775,15.755,15.755,244
,2019-01-28 15:30,28,15.755,15.76,15.74,15.755,253
,2019-01-28 17:00,29,15.755,15.765,15.745,15.76,154
,2019-01-28 17:30,29,15.76,15.765,15.755,15.76,152
,2019-01-28 18:00,29,15.76,15.765,15.745,15.75,361
,2019-01-28 18:30,29,15.745,15.775,15.74,15.775,709
,2019-01-28 19:00,29,15.78,15.78,15.735,15.74,1072
,2019-01-28 19:30,29,15.74,15.745,15.73,15.74,455
,2019-01-28 20:00,29,15.74,15.765,15.735,15.765,740
,2019-01-28 20:30,29,15.765,15.77,15.75,15.76,447
,2019-01-28 21:00,29,15.765,15.765,15.725,15.74,856
,2019-01-28 21:30,29,15.74,15.75,15.74,15.75,158
,2019-01-28 22:00,29,15.75,15.755,15.74,15.75,187
,2019-01-28 22:30,29,15.745,15.755,15.74,15.745,159
,2019-01-28 23:00,29,15.745,15.755,15.735,15.75,159
,2019-01-28 23:30,29,15.75,15.755,15.725,15.75,629
,2019-01-29 00:00,29,15.75,15.815,15.75,15.8,1923
,2019-01-29 00:30,29,15.8,15.81,15.785,15.79,1084
,2019-01-29 01:00,29,15.79,15.84,15.79,15.84,1602
,2019-01-29 01:30,29,15.84,15.855,15.835,15.85,1616
,2019-01-29 02:00,29,15.855,15.885,15.85,15.875,1980
,2019-01-29 02:30,29,15.875,15.895,15.87,15.875,1987
,2019-01-29 03:00,29,15.88,15.89,15.855,15.885,1443
,2019-01-29 03:30,29,15.885,15.89,15.875,15.885,554
,2019-01-29 04:00,29,15.885,15.9,15.88,15.895,567
,2019-01-29 04:30,29,15.895,15.905,15.88,15.885,804
,2019-01-29 05:00,29,15.885,15.895,15.865,15.87,964
,2019-01-29 05:30,29,15.87,15.88,15.865,15.875,452
,2019-01-29 06:00,29,15.87,15.875,15.85,15.865,1047
,2019-01-29 06:30,29,15.865,15.895,15.855,15.865,1364
,2019-01-29 07:00,29,15.865,15.925,15.86,15.88,3283
,2019-01-29 07:30,29,15.88,15.885,15.85,15.85,3028
,2019-01-29 08:00,29,15.855,15.875,15.84,15.87,2275
,2019-01-29 08:30,29,15.865,15.88,15.815,15.83,3723
,2019-01-29 09:00,29,15.835,15.9,15.835,15.895,3151
,2019-01-29 09:30,29,15.895,15.895,15.865,15.87,2679
,2019-01-29 10:00,29,15.87,15.87,15.84,15.86,2025
,2019-01-29 10:30,29,15.865,15.87,15.85,15.86,1575
,2019-01-29 11:00,29,15.855,15.87,15.835,15.835,1435
,2019-01-29 11:30,29,15.835,15.845,15.83,15.845,945
,2019-01-29 12:00,29,15.85,15.85,15.83,15.845,2989
,2019-01-29 12:30,29,15.845,15.855,15.84,15.845,584
,2019-01-29 13:00,29,15.84,15.865,15.84,15.86,1000
,2019-01-29 13:30,29,15.865,15.865,15.84,15.845,722
,2019-01-29 14:00,29,15.84,15.855,15.84,15.85,528
,2019-01-29 14:30,29,15.85,15.85,15.835,15.835,504
,2019-01-29 15:00,29,15.84,15.85,15.835,15.84,254
,2019-01-29 15:30,29,15.845,15.85,15.835,15.845,185
,2019-01-29 17:00,30,15.845,15.855,15.84,15.84,436
,2019-01-29 17:30,30,15.84,15.85,15.835,15.84,358
,2019-01-29 18:00,30,15.84,15.845,15.83,15.845,343
,2019-01-29 18:30,30,15.845,15.855,15.845,15.85,485
,2019-01-29 19:00,30,15.855,15.865,15.825,15.85,1097
,2019-01-29 19:30,30,15.85,15.895,15.85,15.895,1178
,2019-01-29 20:00,30,15.895,15.9,15.875,15.895,817
,2019-01-29 20:30,30,15.895,15.915,15.88,15.91,990
,2019-01-29 21:00,30,15.91,15.92,15.895,15.905,698
,2019-01-29 21:30,30,15.905,15.93,15.905,15.925,707
,2019-01-29 22:00,30,15.92,15.945,15.92,15.94,778
,2019-01-29 22:30,30,15.945,15.985,15.94,15.96,1402
,2019-01-29 23:00,30,15.96,15.965,15.95,15.955,468
,2019-01-29 23:30,30,15.955,15.975,15.94,15.97,1544
,2019-01-30 00:00,30,15.97,15.975,15.95,15.965,893
,2019-01-30 00:30,30,15.96,15.98,15.95,15.95,1143
,2019-01-30 01:00,30,15.95,15.955,15.915,15.94,1624
,2019-01-30 01:30,30,15.935,15.95,15.925,15.94,530
,2019-01-30 02:00,30,15.945,15.97,15.915,15.97,1181
,2019-01-30 02:30,30,15.97,15.985,15.935,15.95,1229
,2019-01-30 03:00,30,15.95,15.95,15.93,15.94,562
,2019-01-30 03:30,30,15.94,15.94,15.91,15.935,531
,2019-01-30 04:00,30,15.935,15.95,15.925,15.935,387
,2019-01-30 04:30,30,15.94,15.94,15.93,15.935,229
,2019-01-30 05:00,30,15.935,15.955,15.935,15.94,481
,2019-01-30 05:30,30,15.94,15.95,15.925,15.93,524
,2019-01-30 06:00,30,15.93,15.95,15.92,15.94,1252
,2019-01-30 06:30,30,15.94,15.945,15.9,15.905,905
,2019-01-30 07:00,30,15.9,15.91,15.86,15.86,3372
,2019-01-30 07:30,30,15.86,15.92,15.86,15.9,3739
,2019-01-30 08:00,30,15.905,15.915,15.87,15.915,3143
,2019-01-30 08:30,30,15.91,15.925,15.895,15.9,2907
,2019-01-30 09:00,30,15.905,15.91,15.88,15.905,2440
,2019-01-30 09:30,30,15.905,15.96,15.905,15.95,3313
,2019-01-30 10:00,30,15.95,15.96,15.925,15.945,2442
,2019-01-30 10:30,30,15.945,15.95,15.925,15.93,1929
,2019-01-30 11:00,30,15.93,15.94,15.915,15.93,1516
,2019-01-30 11:30,30,15.93,15.94,15.92,15.935,1041
,2019-01-30 12:00,30,15.935,15.95,15.92,15.925,1807
,2019-01-30 12:30,30,15.92,15.925,15.87,15.88,1724
,2019-01-30 13:00,30,15.88,16.045,15.87,16.025,10080
,2019-01-30 13:30,30,16.025,16.12,16.02,16.06,7126
,2019-01-30 14:00,30,16.06,16.095,16.02,16.06,3806
,2019-01-30 14:30,30,16.06,16.085,16.05,16.065,1082
,2019-01-30 15:00,30,16.065,16.08,16.06,16.07,383
,2019-01-30 15:30,30,16.07,16.08,16.07,16.08,387
,2019-01-30 17:00,31,16.105,16.11,16.07,16.075,527
,2019-01-30 17:30,31,16.075,16.08,16.065,16.065,234
,2019-01-30 18:00,31,16.07,16.08,16.06,16.065,569
,2019-01-30 18:30,31,16.06,16.06,16.03,16.03,1244
,2019-01-30 19:00,31,16.03,16.055,16.025,16.05,1162
,2019-01-30 19:30,31,16.05,16.055,16.03,16.03,908
,2019-01-30 20:00,31,16.035,16.045,16.03,16.04,391
,2019-01-30 20:30,31,16.04,16.04,16.02,16.035,853
,2019-01-30 21:00,31,16.035,16.05,16.03,16.03,952
,2019-01-30 21:30,31,16.035,16.045,16.03,16.04,411
,2019-01-30 22:00,31,16.04,16.045,16.035,16.045,221
,2019-01-30 22:30,31,16.045,16.05,16.04,16.045,338
,2019-01-30 23:00,31,16.045,16.05,16.04,16.045,191
,2019-01-30 23:30,31,16.045,16.07,16.035,16.04,1206
,2019-01-31 00:00,31,16.045,16.045,16.01,16.015,1325
,2019-01-31 00:30,31,16.015,16.025,16.005,16.02,878
,2019-01-31 01:00,31,16.02,16.06,16.02,16.055,1003
,2019-01-31 01:30,31,16.055,16.06,16.035,16.045,705
,2019-01-31 02:00,31,16.045,16.07,16.03,16.055,1124
,2019-01-31 02:30,31,16.055,16.06,16.035,16.045,805
,2019-01-31 03:00,31,16.05,16.06,16.04,16.055,581
,2019-01-31 03:30,31,16.05,16.065,16.04,16.06,871
,2019-01-31 04:00,31,16.06,16.085,16.055,16.07,986
,2019-01-31 04:30,31,16.07,16.1,16.06,16.095,1233
,2019-01-31 05:00,31,16.095,16.11,16.09,16.11,863
,2019-01-31 05:30,31,16.11,16.13,16.095,16.12,1619
,2019-01-31 06:00,31,16.12,16.12,16.08,16.115,1624
,2019-01-31 06:30,31,16.115,16.13,16.095,16.105,1260
,2019-01-31 07:00,31,16.11,16.145,16.1,16.105,3439
,2019-01-31 07:30,31,16.1,16.165,16.1,16.16,4697
,2019-01-31 08:00,31,16.155,16.18,16.125,16.175,4271
,2019-01-31 08:30,31,16.18,16.185,16.13,16.155,4937
,2019-01-31 09:00,31,16.16,16.195,16.15,16.19,4188
,2019-01-31 09:30,31,16.195,16.2,16.15,16.15,3660
,2019-01-31 10:00,31,16.15,16.16,16.05,16.08,5501
,2019-01-31 10:30,31,16.08,16.085,16.05,16.08,3242
,2019-01-31 11:00,31,16.08,16.09,16.04,16.055,3114
,2019-01-31 11:30,31,16.06,16.075,16.055,16.075,2074
,2019-01-31 12:00,31,16.07,16.085,16.055,16.065,4496
,2019-01-31 12:30,31,16.06,16.06,16.025,16.05,2114
,2019-01-31 13:00,31,16.045,16.06,16.025,16.06,906
,2019-01-31 13:30,31,16.055,16.065,16.045,16.06,512
,2019-01-31 14:00,31,16.065,16.075,16.06,16.06,655
,2019-01-31 14:30,31,16.055,16.085,16.05,16.055,1282
,2019-01-31 15:00,31,16.055,16.07,16.055,16.065,147
,2019-01-31 15:30,31,16.065,16.075,16.06,16.065,163
,2019-01-31 17:00,1,16.06,16.065,16.04,16.04,371
,2019-01-31 17:30,1,16.04,16.055,16.04,16.05,153
,2019-01-31 18:00,1,16.055,16.07,16.055,16.055,259
,2019-01-31 18:30,1,16.055,16.075,16.055,16.07,607
,2019-01-31 19:00,1,16.07,16.08,16.035,16.04,744
,2019-01-31 19:30,1,16.04,16.04,16.005,16.005,1562
,2019-01-31 20:00,1,16.005,16.005,15.98,15.985,1418
,2019-01-31 20:30,1,15.985,15.99,15.975,15.98,574
,2019-01-31 21:00,1,15.975,15.99,15.97,15.98,596
,2019-01-31 21:30,1,15.98,15.985,15.975,15.98,441
,2019-01-31 22:00,1,15.98,15.99,15.98,15.985,321
,2019-01-31 22:30,1,15.985,15.985,15.965,15.965,394
,2019-01-31 23:00,1,15.97,15.97,15.955,15.955,433
,2019-01-31 23:30,1,15.955,15.96,15.935,15.94,1205
,2019-02-01 00:00,1,15.94,15.95,15.93,15.95,923
,2019-02-01 00:30,1,15.95,15.965,15.94,15.95,753
,2019-02-01 01:00,1,15.95,15.96,15.925,15.935,1144
,2019-02-01 01:30,1,15.935,15.96,15.93,15.95,717
,2019-02-01 02:00,1,15.955,15.96,15.94,15.95,1088
,2019-02-01 02:30,1,15.945,15.965,15.925,15.94,1100
,2019-02-01 03:00,1,15.94,15.96,15.93,15.95,881
,2019-02-01 03:30,1,15.945,15.965,15.945,15.955,404
,2019-02-01 04:00,1,15.955,15.98,15.945,15.97,1003
,2019-02-01 04:30,1,15.97,16.005,15.965,16,909
,2019-02-01 05:00,1,16.005,16.02,15.985,16.015,926
,2019-02-01 05:30,1,16.015,16.02,16,16.01,748
,2019-02-01 06:00,1,16.01,16.02,16,16.005,818
,2019-02-01 06:30,1,16.005,16.02,15.98,15.99,1085
,2019-02-01 07:00,1,15.99,16.03,15.98,16.005,2180
,2019-02-01 07:30,1,16.005,16.075,15.93,15.99,6835
,2019-02-01 08:00,1,15.99,16.045,15.98,16.045,2788
,2019-02-01 08:30,1,16.045,16.075,16.03,16.04,3263
,2019-02-01 09:00,1,16.04,16.045,15.945,15.98,5747
,2019-02-01 09:30,1,15.985,16,15.97,15.98,2579
,2019-02-01 10:00,1,15.98,16,15.975,15.99,2820
,2019-02-01 10:30,1,15.985,15.995,15.93,15.94,2351
,2019-02-01 11:00,1,15.945,15.955,15.91,15.93,2122
,2019-02-01 11:30,1,15.935,15.96,15.925,15.94,1612
,2019-02-01 12:00,1,15.935,15.95,15.91,15.925,3580
,2019-02-01 12:30,1,15.92,15.935,15.915,15.925,769
,2019-02-01 13:00,1,15.925,15.925,15.9,15.91,1266
,2019-02-01 13:30,1,15.91,15.92,15.91,15.91,470
,2019-02-01 14:00,1,15.915,15.93,15.91,15.925,505
,2019-02-01 14:30,1,15.925,15.935,15.925,15.925,598
,2019-02-01 15:00,1,15.925,15.93,15.915,15.915,213
,2019-02-01 15:30,1,15.92,15.925,15.9,15.91,308
,2019-02-03 17:00,4,15.92,15.935,15.91,15.91,373
,2019-02-03 17:30,4,15.905,15.92,15.9,15.91,91
,2019-02-03 18:00,4,15.91,15.93,15.9,15.925,395
,2019-02-03 18:30,4,15.925,15.925,15.875,15.885,600
,2019-02-03 19:00,4,15.885,15.89,15.87,15.87,442
,2019-02-03 19:30,4,15.87,15.875,15.84,15.865,842
,2019-02-03 20:00,4,15.865,15.885,15.865,15.875,246
,2019-02-03 20:30,4,15.875,15.885,15.87,15.88,164
,2019-02-03 21:00,4,15.88,15.88,15.85,15.85,345
,2019-02-03 21:30,4,15.855,15.855,15.84,15.855,354
,2019-02-03 22:00,4,15.85,15.855,15.825,15.83,351
,2019-02-03 22:30,4,15.83,15.83,15.815,15.82,368
,2019-02-03 23:00,4,15.825,15.835,15.82,15.825,203
,2019-02-03 23:30,4,15.83,15.84,15.82,15.825,362
,2019-02-04 00:00,4,15.825,15.83,15.815,15.83,349
,2019-02-04 00:30,4,15.825,15.84,15.815,15.835,523
,2019-02-04 01:00,4,15.835,15.85,15.825,15.845,709
,2019-02-04 01:30,4,15.845,15.855,15.825,15.845,556
,2019-02-04 02:00,4,15.845,15.85,15.78,15.785,1766
,2019-02-04 02:30,4,15.785,15.8,15.785,15.785,826
,2019-02-04 03:00,4,15.785,15.795,15.76,15.765,961
,2019-02-04 03:30,4,15.765,15.785,15.76,15.765,869
,2019-02-04 04:00,4,15.765,15.78,15.765,15.775,572
,2019-02-04 04:30,4,15.775,15.78,15.76,15.76,569
,2019-02-04 05:00,4,15.76,15.77,15.74,15.75,981
,2019-02-04 05:30,4,15.745,15.755,15.735,15.735,581
,2019-02-04 06:00,4,15.735,15.745,15.685,15.7,1865
,2019-02-04 06:30,4,15.695,15.735,15.69,15.705,1588
,2019-02-04 07:00,4,15.7,15.745,15.695,15.74,2248
,2019-02-04 07:30,4,15.74,15.78,15.73,15.775,2104
,2019-02-04 08:00,4,15.775,15.815,15.725,15.815,3245
,2019-02-04 08:30,4,15.815,15.84,15.805,15.81,3643
,2019-02-04 09:00,4,15.815,15.86,15.81,15.85,3761
,2019-02-04 09:30,4,15.855,15.92,15.85,15.9,3407
,2019-02-04 10:00,4,15.9,15.92,15.885,15.905,3328
,2019-02-04 10:30,4,15.905,15.905,15.885,15.895,1994
,2019-02-04 11:00,4,15.9,15.905,15.87,15.89,1721
,2019-02-04 11:30,4,15.885,15.9,15.875,15.9,1506
,2019-02-04 12:00,4,15.895,15.9,15.88,15.88,1888
,2019-02-04 12:30,4,15.875,15.88,15.86,15.87,1219
,2019-02-04 13:00,4,15.875,15.885,15.87,15.875,570
,2019-02-04 13:30,4,15.875,15.885,15.87,15.88,1194
,2019-02-04 14:00,4,15.88,15.88,15.87,15.87,317
,2019-02-04 14:30,4,15.865,15.885,15.865,15.87,571
,2019-02-04 15:00,4,15.87,15.88,15.87,15.87,218
,2019-02-04 15:30,4,15.875,15.875,15.865,15.87,153
,2019-02-04 17:00,5,15.88,15.88,15.86,15.86,204
,2019-02-04 17:30,5,15.86,15.865,15.86,15.86,54
,2019-02-04 18:00,5,15.86,15.865,15.86,15.865,128
,2019-02-04 18:30,5,15.86,15.875,15.855,15.865,339
,2019-02-04 19:00,5,15.865,15.88,15.865,15.875,210
,2019-02-04 19:30,5,15.875,15.885,15.87,15.88,272
,2019-02-04 20:00,5,15.875,15.89,15.87,15.885,337
,2019-02-04 20:30,5,15.89,15.9,15.885,15.9,334
,2019-02-04 21:00,5,15.9,15.905,15.89,15.9,245
,2019-02-04 21:30,5,15.905,15.92,15.895,15.915,641
,2019-02-04 22:00,5,15.92,15.92,15.905,15.905,381
,2019-02-04 22:30,5,15.91,15.915,15.905,15.915,157
,2019-02-04 23:00,5,15.915,15.92,15.915,15.92,212
,2019-02-04 23:30,5,15.92,15.93,15.915,15.93,456
,2019-02-05 00:00,5,15.925,15.925,15.905,15.905,576
,2019-02-05 00:30,5,15.905,15.91,15.9,15.905,151
,2019-02-05 01:00,5,15.91,15.915,15.9,15.91,791
,2019-02-05 01:30,5,15.91,15.91,15.875,15.88,665
,2019-02-05 02:00,5,15.885,15.905,15.87,15.88,959
,2019-02-05 02:30,5,15.88,15.9,15.865,15.87,486
,2019-02-05 03:00,5,15.875,15.89,15.84,15.85,1092
,2019-02-05 03:30,5,15.85,15.86,15.835,15.845,815
,2019-02-05 04:00,5,15.845,15.86,15.835,15.86,656
,2019-02-05 04:30,5,15.855,15.88,15.855,15.87,785
,2019-02-05 05:00,5,15.865,15.88,15.86,15.865,466
,2019-02-05 05:30,5,15.865,15.885,15.855,15.88,463
,2019-02-05 06:00,5,15.875,15.875,15.815,15.83,1641
,2019-02-05 06:30,5,15.835,15.855,15.82,15.84,832
,2019-02-05 07:00,5,15.84,15.87,15.82,15.87,1425
,2019-02-05 07:30,5,15.87,15.915,15.865,15.88,3642
,2019-02-05 08:00,5,15.88,15.915,15.88,15.9,1740
,2019-02-05 08:30,5,15.9,15.905,15.845,15.85,2135
,2019-02-05 09:00,5,15.855,15.88,15.835,15.845,2372
,2019-02-05 09:30,5,15.85,15.875,15.85,15.865,1558
,2019-02-05 10:00,5,15.865,15.875,15.845,15.855,2214
,2019-02-05 10:30,5,15.855,15.865,15.82,15.82,1513
,2019-02-05 11:00,5,15.825,15.845,15.815,15.845,1855
,2019-02-05 11:30,5,15.845,15.845,15.83,15.835,933
,2019-02-05 12:00,5,15.84,15.855,15.83,15.85,1868
,2019-02-05 12:30,5,15.85,15.855,15.825,15.835,883
,2019-02-05 13:00,5,15.835,15.84,15.825,15.835,352
,2019-02-05 13:30,5,15.83,15.84,15.83,15.835,394
,2019-02-05 14:00,5,15.835,15.85,15.83,15.845,564
,2019-02-05 14:30,5,15.85,15.865,15.845,15.865,567
,2019-02-05 15:00,5,15.865,15.865,15.855,15.855,127
,2019-02-05 15:30,5,15.855,15.86,15.845,15.855,113
,2019-02-05 17:00,6,15.84,15.85,15.84,15.85,123
,2019-02-05 17:30,6,15.845,15.855,15.845,15.855,189
,2019-02-05 18:00,6,15.855,15.87,15.85,15.865,287
,2019-02-05 18:30,6,15.865,15.865,15.855,15.86,160
,2019-02-05 19:00,6,15.86,15.86,15.845,15.845,275
,2019-02-05 19:30,6,15.845,15.845,15.825,15.825,538
,2019-02-05 20:00,6,15.825,15.86,15.815,15.86,532
,2019-02-05 20:30,6,15.86,15.86,15.84,15.845,322
,2019-02-05 21:00,6,15.84,15.845,15.83,15.84,281
,2019-02-05 21:30,6,15.835,15.84,15.825,15.825,314
,2019-02-05 22:00,6,15.825,15.825,15.815,15.815,235
,2019-02-05 22:30,6,15.815,15.82,15.805,15.815,305
,2019-02-05 23:00,6,15.81,15.815,15.805,15.81,237
,2019-02-05 23:30,6,15.81,15.82,15.805,15.81,364
,2019-02-06 00:00,6,15.81,15.81,15.8,15.805,373
,2019-02-06 00:30,6,15.805,15.81,15.79,15.795,681
,2019-02-06 01:00,6,15.795,15.805,15.785,15.795,621
,2019-02-06 01:30,6,15.79,15.81,15.775,15.805,696
,2019-02-06 02:00,6,15.81,15.825,15.805,15.825,654
,2019-02-06 02:30,6,15.825,15.83,15.815,15.82,467
,2019-02-06 03:00,6,15.82,15.82,15.775,15.775,1025
,2019-02-06 03:30,6,15.775,15.775,15.755,15.775,830
,2019-02-06 04:00,6,15.775,15.775,15.765,15.77,374
,2019-02-06 04:30,6,15.77,15.775,15.755,15.76,476
,2019-02-06 05:00,6,15.76,15.76,15.725,15.735,1420
,2019-02-06 05:30,6,15.74,15.74,15.725,15.73,476
,2019-02-06 06:00,6,15.725,15.745,15.72,15.74,944
,2019-02-06 06:30,6,15.735,15.75,15.73,15.735,729
,2019-02-06 07:00,6,15.74,15.765,15.735,15.76,1179
,2019-02-06 07:30,6,15.76,15.795,15.75,15.78,1677
,2019-02-06 08:00,6,15.785,15.83,15.765,15.815,2663
,2019-02-06 08:30,6,15.82,15.83,15.78,15.78,2654
,2019-02-06 09:00,6,15.785,15.79,15.75,15.75,2000
,2019-02-06 09:30,6,15.75,15.77,15.74,15.76,1626
,2019-02-06 10:00,6,15.76,15.775,15.735,15.735,1989
,2019-02-06 10:30,6,15.735,15.75,15.73,15.74,1561
,2019-02-06 11:00,6,15.735,15.755,15.73,15.74,1378
,2019-02-06 11:30,6,15.745,15.745,15.725,15.74,1131
,2019-02-06 12:00,6,15.745,15.745,15.69,15.715,3785
,2019-02-06 12:30,6,15.71,15.72,15.67,15.69,2625
,2019-02-06 13:00,6,15.685,15.685,15.64,15.655,1998
,2019-02-06 13:30,6,15.655,15.67,15.645,15.655,1286
,2019-02-06 14:00,6,15.655,15.675,15.65,15.67,893
,2019-02-06 14:30,6,15.67,15.675,15.66,15.67,829
,2019-02-06 15:00,6,15.67,15.68,15.665,15.68,413
,2019-02-06 15:30,6,15.675,15.675,15.665,15.67,313
,2019-02-06 17:00,7,15.66,15.68,15.66,15.675,294
,2019-02-06 17:30,7,15.675,15.685,15.665,15.665,313
,2019-02-06 18:00,7,15.665,15.685,15.66,15.67,506
,2019-02-06 18:30,7,15.67,15.675,15.665,15.665,188
,2019-02-06 19:00,7,15.67,15.67,15.66,15.67,438
,2019-02-06 19:30,7,15.67,15.67,15.64,15.645,842
,2019-02-06 20:00,7,15.65,15.66,15.645,15.655,375
,2019-02-06 20:30,7,15.655,15.665,15.655,15.66,298
,2019-02-06 21:00,7,15.66,15.665,15.645,15.645,168
,2019-02-06 21:30,7,15.645,15.66,15.645,15.66,142
,2019-02-06 22:00,7,15.655,15.655,15.645,15.65,194
,2019-02-06 22:30,7,15.645,15.65,15.635,15.645,588
,2019-02-06 23:00,7,15.645,15.655,15.64,15.65,163
,2019-02-06 23:30,7,15.65,15.66,15.65,15.655,386
,2019-02-07 00:00,7,15.66,15.67,15.66,15.665,411
,2019-02-07 00:30,7,15.665,15.68,15.665,15.68,446
,2019-02-07 01:00,7,15.675,15.68,15.665,15.675,583
,2019-02-07 01:30,7,15.675,15.675,15.65,15.65,598
,2019-02-07 02:00,7,15.655,15.665,15.64,15.655,850
,2019-02-07 02:30,7,15.655,15.675,15.655,15.675,640
,2019-02-07 03:00,7,15.675,15.705,15.67,15.695,798
,2019-02-07 03:30,7,15.7,15.715,15.695,15.71,648
,2019-02-07 04:00,7,15.71,15.735,15.71,15.725,1096
,2019-02-07 04:30,7,15.725,15.735,15.715,15.72,917
,2019-02-07 05:00,7,15.72,15.73,15.71,15.73,403
,2019-02-07 05:30,7,15.725,15.73,15.695,15.705,690
,2019-02-07 06:00,7,15.7,15.705,15.645,15.645,1865
,2019-02-07 06:30,7,15.65,15.69,15.64,15.68,1318
,2019-02-07 07:00,7,15.685,15.69,15.64,15.645,1955
,2019-02-07 07:30,7,15.645,15.685,15.64,15.67,2089
,2019-02-07 08:00,7,15.67,15.735,15.67,15.67,3044
,2019-02-07 08:30,7,15.675,15.7,15.665,15.675,2844
,2019-02-07 09:00,7,15.67,15.695,15.66,15.665,2221
,2019-02-07 09:30,7,15.665,15.685,15.655,15.685,2315
,2019-02-07 10:00,7,15.685,15.72,15.68,15.68,2658
,2019-02-07 10:30,7,15.68,15.695,15.67,15.68,1843
,2019-02-07 11:00,7,15.685,15.72,15.68,15.715,1420
,2019-02-07 11:30,7,15.715,15.72,15.695,15.705,1186
,2019-02-07 12:00,7,15.705,15.72,15.69,15.705,2440
,2019-02-07 12:30,7,15.705,15.72,15.695,15.715,1081
,2019-02-07 13:00,7,15.715,15.725,15.71,15.725,466
,2019-02-07 13:30,7,15.725,15.73,15.715,15.73,527
,2019-02-07 14:00,7,15.73,15.75,15.73,15.745,1265
,2019-02-07 14:30,7,15.745,15.745,15.725,15.73,493
,2019-02-07 15:00,7,15.73,15.735,15.73,15.73,231
,2019-02-07 15:30,7,15.735,15.735,15.73,15.735,147
,2019-02-07 17:00,8,15.74,15.74,15.72,15.74,177
,2019-02-07 17:30,8,15.74,15.745,15.74,15.74,230
,2019-02-07 18:00,8,15.74,15.74,15.73,15.735,422
,2019-02-07 18:30,8,15.73,15.74,15.72,15.74,629
,2019-02-07 19:00,8,15.74,15.74,15.7,15.71,638
,2019-02-07 19:30,8,15.715,15.715,15.69,15.695,518
,2019-02-07 20:00,8,15.69,15.695,15.675,15.685,322
,2019-02-07 20:30,8,15.685,15.695,15.685,15.69,329
,2019-02-07 21:00,8,15.69,15.69,15.67,15.675,320
,2019-02-07 21:30,8,15.675,15.68,15.665,15.675,262
,2019-02-07 22:00,8,15.675,15.68,15.67,15.675,319
,2019-02-07 22:30,8,15.675,15.68,15.67,15.675,214
,2019-02-07 23:00,8,15.67,15.67,15.66,15.665,190
,2019-02-07 23:30,8,15.67,15.675,15.67,15.675,180
,2019-02-08 00:00,8,15.675,15.675,15.665,15.665,249
,2019-02-08 00:30,8,15.67,15.67,15.66,15.665,243
,2019-02-08 01:00,8,15.66,15.675,15.655,15.66,642
,2019-02-08 01:30,8,15.66,15.67,15.65,15.665,760
,2019-02-08 02:00,8,15.665,15.7,15.665,15.695,1049
,2019-02-08 02:30,8,15.695,15.72,15.69,15.71,962
,2019-02-08 03:00,8,15.705,15.71,15.7,15.71,503
,2019-02-08 03:30,8,15.705,15.73,15.705,15.72,599
,2019-02-08 04:00,8,15.72,15.775,15.72,15.77,1069
,2019-02-08 04:30,8,15.765,15.77,15.755,15.765,557
,2019-02-08 05:00,8,15.765,15.785,15.76,15.77,826
,2019-02-08 05:30,8,15.775,15.785,15.75,15.765,738
,2019-02-08 06:00,8,15.765,15.77,15.755,15.765,565
,2019-02-08 06:30,8,15.765,15.79,15.765,15.79,810
,2019-02-08 07:00,8,15.79,15.84,15.79,15.84,3402
,2019-02-08 07:30,8,15.84,15.86,15.83,15.85,3454
,2019-02-08 08:00,8,15.85,15.855,15.755,15.755,3180
,2019-02-08 08:30,8,15.755,15.805,15.735,15.79,4367
,2019-02-08 09:00,8,15.79,15.805,15.745,15.75,2188
,2019-02-08 09:30,8,15.75,15.76,15.725,15.74,2279
,2019-02-08 10:00,8,15.74,15.76,15.735,15.75,1881
,2019-02-08 10:30,8,15.75,15.765,15.73,15.765,1385
,2019-02-08 11:00,8,15.765,15.79,15.76,15.775,1642
,2019-02-08 11:30,8,15.775,15.8,15.775,15.785,1141
,2019-02-08 12:00,8,15.79,15.82,15.785,15.81,2422
,2019-02-08 12:30,8,15.81,15.81,15.795,15.805,769
,2019-02-08 13:00,8,15.8,15.83,15.79,15.8,2099
,2019-02-08 13:30,8,15.8,15.825,15.8,15.825,334
,2019-02-08 14:00,8,15.82,15.84,15.815,15.83,465
,2019-02-08 14:30,8,15.835,15.835,15.815,15.82,592
,2019-02-08 15:00,8,15.815,15.82,15.81,15.815,178
,2019-02-08 15:30,8,15.815,15.83,15.81,15.825,207
,2019-02-10 17:00,11,15.805,15.815,15.8,15.815,178
,2019-02-10 17:30,11,15.81,15.82,15.81,15.82,20
,2019-02-10 18:00,11,15.815,15.815,15.8,15.805,264
,2019-02-10 18:30,11,15.805,15.81,15.785,15.785,442
,2019-02-10 19:00,11,15.79,15.83,15.78,15.82,1201
,2019-02-10 19:30,11,15.82,15.82,15.8,15.81,293
,2019-02-10 20:00,11,15.81,15.81,15.79,15.79,468
,2019-02-10 20:30,11,15.79,15.795,15.77,15.77,720
,2019-02-10 21:00,11,15.77,15.775,15.75,15.755,653
,2019-02-10 21:30,11,15.755,15.765,15.75,15.755,314
,2019-02-10 22:00,11,15.755,15.76,15.74,15.745,251
,2019-02-10 22:30,11,15.74,15.755,15.735,15.75,282
,2019-02-10 23:00,11,15.75,15.76,15.75,15.755,213
,2019-02-10 23:30,11,15.76,15.765,15.74,15.74,479
,2019-02-11 00:00,11,15.74,15.755,15.735,15.755,588
,2019-02-11 00:30,11,15.755,15.765,15.74,15.75,645
,2019-02-11 01:00,11,15.75,15.755,15.74,15.745,702
,2019-02-11 01:30,11,15.745,15.75,15.74,15.745,614
,2019-02-11 02:00,11,15.745,15.755,15.73,15.745,1210
,2019-02-11 02:30,11,15.745,15.755,15.73,15.74,807
,2019-02-11 03:00,11,15.74,15.75,15.73,15.73,534
,2019-02-11 03:30,11,15.73,15.74,15.715,15.72,783
,2019-02-11 04:00,11,15.72,15.72,15.695,15.705,1077
,2019-02-11 04:30,11,15.705,15.705,15.69,15.695,774
,2019-02-11 05:00,11,15.695,15.725,15.69,15.725,538
,2019-02-11 05:30,11,15.725,15.735,15.71,15.72,428
,2019-02-11 06:00,11,15.715,15.72,15.7,15.71,836
,2019-02-11 06:30,11,15.71,15.71,15.685,15.7,708
,2019-02-11 07:00,11,15.7,15.735,15.685,15.705,2596
,2019-02-11 07:30,11,15.7,15.71,15.67,15.68,2905
,2019-02-11 08:00,11,15.675,15.715,15.655,15.675,2727
,2019-02-11 08:30,11,15.675,15.725,15.67,15.7,2649
,2019-02-11 09:00,11,15.7,15.765,15.695,15.74,3137
,2019-02-11 09:30,11,15.74,15.745,15.7,15.71,2781
,2019-02-11 10:00,11,15.715,15.725,15.7,15.71,1375
,2019-02-11 10:30,11,15.71,15.715,15.695,15.7,999
,2019-02-11 11:00,11,15.705,15.715,15.695,15.705,1324
,2019-02-11 11:30,11,15.705,15.705,15.675,15.685,1172
,2019-02-11 12:00,11,15.68,15.69,15.675,15.685,1432
,2019-02-11 12:30,11,15.685,15.69,15.67,15.675,700
,2019-02-11 13:00,11,15.675,15.685,15.67,15.68,337
,2019-02-11 13:30,11,15.68,15.69,15.675,15.69,267
,2019-02-11 14:00,11,15.685,15.7,15.685,15.695,629
,2019-02-11 14:30,11,15.7,15.705,15.69,15.695,532
,2019-02-11 15:00,11,15.69,15.7,15.69,15.7,112
,2019-02-11 15:30,11,15.695,15.7,15.69,15.695,175
,2019-02-11 17:00,12,15.7,15.705,15.69,15.695,189
,2019-02-11 17:30,12,15.695,15.7,15.685,15.695,132
,2019-02-11 18:00,12,15.69,15.69,15.68,15.69,251
,2019-02-11 18:30,12,15.69,15.695,15.675,15.685,341
,2019-02-11 19:00,12,15.685,15.705,15.665,15.695,548
,2019-02-11 19:30,12,15.695,15.7,15.68,15.69,308
,2019-02-11 20:00,12,15.69,15.705,15.685,15.7,526
,2019-02-11 20:30,12,15.705,15.715,15.7,15.705,244
,2019-02-11 21:00,12,15.705,15.715,15.705,15.705,195
,2019-02-11 21:30,12,15.705,15.71,15.7,15.705,272
,2019-02-11 22:00,12,15.71,15.715,15.71,15.715,244
,2019-02-11 22:30,12,15.715,15.725,15.715,15.72,276
,2019-02-11 23:00,12,15.72,15.735,15.715,15.725,419
,2019-02-11 23:30,12,15.73,15.74,15.72,15.73,542
,2019-02-12 00:00,12,15.735,15.755,15.73,15.75,617
,2019-02-12 00:30,12,15.75,15.77,15.745,15.76,757
,2019-02-12 01:00,12,15.765,15.78,15.76,15.775,955
,2019-02-12 01:30,12,15.775,15.795,15.765,15.785,932
,2019-02-12 02:00,12,15.78,15.805,15.77,15.775,1776
,2019-02-12 02:30,12,15.775,15.785,15.75,15.785,1147
,2019-02-12 03:00,12,15.785,15.795,15.78,15.795,576
,2019-02-12 03:30,12,15.79,15.795,15.785,15.79,415
,2019-02-12 04:00,12,15.795,15.795,15.78,15.785,309
,2019-02-12 04:30,12,15.78,15.82,15.775,15.81,1303
,2019-02-12 05:00,12,15.81,15.815,15.8,15.815,420
,2019-02-12 05:30,12,15.81,15.815,15.8,15.805,485
,2019-02-12 06:00,12,15.805,15.805,15.78,15.785,1140
,2019-02-12 06:30,12,15.78,15.79,15.77,15.77,811
,2019-02-12 07:00,12,15.775,15.795,15.745,15.76,2383
,2019-02-12 07:30,12,15.76,15.765,15.73,15.735,1992
,2019-02-12 08:00,12,15.735,15.74,15.69,15.705,3702
,2019-02-12 08:30,12,15.705,15.715,15.69,15.7,3169
,2019-02-12 09:00,12,15.695,15.695,15.655,15.68,3771
,2019-02-12 09:30,12,15.675,15.68,15.65,15.675,2270
,2019-02-12 10:00,12,15.68,15.69,15.665,15.665,2577
,2019-02-12 10:30,12,15.665,15.69,15.665,15.665,1324
,2019-02-12 11:00,12,15.665,15.675,15.655,15.665,1305
,2019-02-12 11:30,12,15.665,15.68,15.66,15.675,962
,2019-02-12 12:00,12,15.675,15.715,15.675,15.695,3559
,2019-02-12 12:30,12,15.7,15.705,15.685,15.695,795
,2019-02-12 13:00,12,15.69,15.695,15.685,15.69,411
,2019-02-12 13:30,12,15.695,15.7,15.685,15.695,384
,2019-02-12 14:00,12,15.69,15.7,15.685,15.69,398
,2019-02-12 14:30,12,15.69,15.695,15.685,15.69,342
,2019-02-12 15:00,12,15.695,15.695,15.69,15.69,128
,2019-02-12 15:30,12,15.69,15.69,15.685,15.69,181
,2019-02-12 17:00,13,15.685,15.7,15.685,15.7,127
,2019-02-12 17:30,13,15.705,15.705,15.685,15.69,170
,2019-02-12 18:00,13,15.685,15.69,15.67,15.68,385
,2019-02-12 18:30,13,15.68,15.695,15.68,15.685,304
,2019-02-12 19:00,13,15.685,15.71,15.685,15.705,1058
,2019-02-12 19:30,13,15.705,15.72,15.685,15.72,947
,2019-02-12 20:00,13,15.715,15.725,15.705,15.71,421
,2019-02-12 20:30,13,15.71,15.715,15.7,15.705,412
,2019-02-12 21:00,13,15.705,15.725,15.705,15.72,723
,2019-02-12 21:30,13,15.715,15.725,15.715,15.72,192
,2019-02-12 22:00,13,15.725,15.725,15.715,15.72,245
,2019-02-12 22:30,13,15.715,15.72,15.715,15.72,108
,2019-02-12 23:00,13,15.72,15.72,15.71,15.715,172
,2019-02-12 23:30,13,15.715,15.74,15.71,15.735,825
,2019-02-13 00:00,13,15.73,15.745,15.73,15.74,434
,2019-02-13 00:30,13,15.74,15.75,15.735,15.74,471
,2019-02-13 01:00,13,15.74,15.74,15.715,15.715,671
,2019-02-13 01:30,13,15.715,15.725,15.695,15.7,567
,2019-02-13 02:00,13,15.705,15.715,15.69,15.705,779
,2019-02-13 02:30,13,15.705,15.715,15.7,15.705,529
,2019-02-13 03:00,13,15.705,15.71,15.69,15.695,464
,2019-02-13 03:30,13,15.695,15.7,15.685,15.685,433
,2019-02-13 04:00,13,15.685,15.69,15.67,15.67,507
,2019-02-13 04:30,13,15.67,15.685,15.67,15.675,366
,2019-02-13 05:00,13,15.675,15.68,15.66,15.665,914
,2019-02-13 05:30,13,15.66,15.675,15.62,15.67,2039
,2019-02-13 06:00,13,15.665,15.675,15.645,15.645,1218
,2019-02-13 06:30,13,15.645,15.655,15.635,15.645,842
,2019-02-13 07:00,13,15.645,15.665,15.635,15.665,1877
,2019-02-13 07:30,13,15.66,15.685,15.635,15.665,4056
,2019-02-13 08:00,13,15.67,15.7,15.645,15.695,2869
,2019-02-13 08:30,13,15.69,15.735,15.69,15.72,3897
,2019-02-13 09:00,13,15.725,15.8,15.715,15.755,7024
,2019-02-13 09:30,13,15.76,15.78,15.7,15.7,4342
,2019-02-13 10:00,13,15.7,15.71,15.67,15.685,4142
,2019-02-13 10:30,13,15.685,15.685,15.66,15.675,2177
,2019-02-13 11:00,13,15.67,15.68,15.64,15.65,2747
,2019-02-13 11:30,13,15.65,15.66,15.645,15.655,1562
,2019-02-13 12:00,13,15.655,15.665,15.645,15.66,1704
,2019-02-13 12:30,13,15.655,15.67,15.63,15.63,1242
,2019-02-13 13:00,13,15.63,15.63,15.575,15.58,2832
,2019-02-13 13:30,13,15.58,15.58,15.54,15.555,2121
,2019-02-13 14:00,13,15.555,15.56,15.54,15.545,1304
,2019-02-13 14:30,13,15.545,15.56,15.52,15.525,1511
,2019-02-13 15:00,13,15.53,15.54,15.525,15.54,330
,2019-02-13 15:30,13,15.535,15.55,15.535,15.55,270
,2019-02-13 17:00,14,15.555,15.575,15.545,15.57,448
,2019-02-13 17:30,14,15.565,15.57,15.56,15.57,298
,2019-02-13 18:00,14,15.565,15.565,15.555,15.565,498
,2019-02-13 18:30,14,15.57,15.575,15.56,15.57,369
,2019-02-13 19:00,14,15.57,15.585,15.55,15.585,1833
,2019-02-13 19:30,14,15.58,15.59,15.575,15.585,992
,2019-02-13 20:00,14,15.585,15.6,15.575,15.575,713
,2019-02-13 20:30,14,15.575,15.605,15.575,15.59,961
,2019-02-13 21:00,14,15.59,15.605,15.59,15.595,568
,2019-02-13 21:30,14,15.595,15.605,15.59,15.6,494
,2019-02-13 22:00,14,15.6,15.605,15.595,15.595,176
,2019-02-13 22:30,14,15.595,15.605,15.595,15.6,154
,2019-02-13 23:00,14,15.6,15.605,15.595,15.6,238
,2019-02-13 23:30,14,15.6,15.615,15.6,15.615,734
,2019-02-14 00:00,14,15.615,15.615,15.6,15.605,755
,2019-02-14 00:30,14,15.605,15.61,15.6,15.61,863
,2019-02-14 01:00,14,15.605,15.62,15.595,15.615,1168
,2019-02-14 01:30,14,15.62,15.635,15.62,15.635,1098
,2019-02-14 02:00,14,15.64,15.65,15.6,15.61,1265
,2019-02-14 02:30,14,15.61,15.61,15.56,15.56,1571
,2019-02-14 03:00,14,15.56,15.585,15.555,15.57,1053
,2019-02-14 03:30,14,15.565,15.57,15.545,15.545,867
,2019-02-14 04:00,14,15.545,15.565,15.54,15.54,615
,2019-02-14 04:30,14,15.545,15.56,15.54,15.555,733
,2019-02-14 05:00,14,15.555,15.56,15.54,15.54,636
,2019-02-14 05:30,14,15.545,15.55,15.53,15.535,846
,2019-02-14 06:00,14,15.535,15.545,15.52,15.53,993
,2019-02-14 06:30,14,15.53,15.53,15.445,15.49,3320
,2019-02-14 07:00,14,15.49,15.51,15.475,15.495,3451
,2019-02-14 07:30,14,15.495,15.59,15.49,15.535,8931
,2019-02-14 08:00,14,15.53,15.535,15.455,15.495,6352
,2019-02-14 08:30,14,15.5,15.55,15.485,15.53,4327
,2019-02-14 09:00,14,15.525,15.525,15.475,15.5,3971
,2019-02-14 09:30,14,15.5,15.52,15.475,15.52,4192
,2019-02-14 10:00,14,15.525,15.535,15.515,15.52,2575
,2019-02-14 10:30,14,15.52,15.545,15.51,15.54,1717
,2019-02-14 11:00,14,15.535,15.555,15.535,15.545,1447
,2019-02-14 11:30,14,15.545,15.595,15.545,15.59,2479
,2019-02-14 12:00,14,15.59,15.595,15.515,15.53,3236
,2019-02-14 12:30,14,15.53,15.555,15.53,15.55,958
,2019-02-14 13:00,14,15.55,15.58,15.55,15.575,1160
,2019-02-14 13:30,14,15.575,15.595,15.575,15.59,698
,2019-02-14 14:00,14,15.59,15.59,15.575,15.585,645
,2019-02-14 14:30,14,15.58,15.59,15.57,15.59,445
,2019-02-14 15:00,14,15.59,15.59,15.58,15.585,204
,2019-02-14 15:30,14,15.585,15.59,15.58,15.59,254
,2019-02-14 17:00,15,15.59,15.595,15.58,15.58,257
,2019-02-14 17:30,15,15.58,15.59,15.58,15.58,143
,2019-02-14 18:00,15,15.58,15.59,15.575,15.58,340
,2019-02-14 18:30,15,15.58,15.585,15.57,15.575,390
,2019-02-14 19:00,15,15.57,15.575,15.555,15.57,640
,2019-02-14 19:30,15,15.57,15.57,15.535,15.535,584
,2019-02-14 20:00,15,15.54,15.55,15.53,15.535,348
,2019-02-14 20:30,15,15.535,15.54,15.525,15.535,735
,2019-02-14 21:00,15,15.535,15.545,15.53,15.54,301
,2019-02-14 21:30,15,15.54,15.545,15.535,15.535,148
,2019-02-14 22:00,15,15.54,15.55,15.535,15.545,203
,2019-02-14 22:30,15,15.54,15.55,15.54,15.55,168
,2019-02-14 23:00,15,15.55,15.55,15.54,15.545,189
,2019-02-14 23:30,15,15.545,15.545,15.535,15.54,260
,2019-02-15 00:00,15,15.54,15.56,15.54,15.56,545
,2019-02-15 00:30,15,15.56,15.585,15.56,15.575,918
,2019-02-15 01:00,15,15.58,15.58,15.565,15.57,624
,2019-02-15 01:30,15,15.57,15.595,15.57,15.59,736
,2019-02-15 02:00,15,15.595,15.62,15.595,15.605,1164
,2019-02-15 02:30,15,15.605,15.61,15.595,15.605,600
,2019-02-15 03:00,15,15.605,15.605,15.595,15.6,430
,2019-02-15 03:30,15,15.605,15.62,15.6,15.615,773
,2019-02-15 04:00,15,15.615,15.63,15.615,15.625,866
,2019-02-15 04:30,15,15.625,15.65,15.625,15.645,1137
,2019-02-15 05:00,15,15.645,15.69,15.645,15.685,2171
,2019-02-15 05:30,15,15.685,15.69,15.66,15.66,868
,2019-02-15 06:00,15,15.66,15.675,15.625,15.63,1632
,2019-02-15 06:30,15,15.635,15.635,15.62,15.635,1180
,2019-02-15 07:00,15,15.635,15.655,15.6,15.615,2161
,2019-02-15 07:30,15,15.615,15.625,15.58,15.62,3152
,2019-02-15 08:00,15,15.625,15.655,15.615,15.64,3299
,2019-02-15 08:30,15,15.64,15.645,15.595,15.61,2869
,2019-02-15 09:00,15,15.61,15.615,15.565,15.59,3025
,2019-02-15 09:30,15,15.585,15.6,15.56,15.56,2355
,2019-02-15 10:00,15,15.56,15.6,15.56,15.595,2097
,2019-02-15 10:30,15,15.595,15.61,15.585,15.61,1280
,2019-02-15 11:00,15,15.615,15.655,15.61,15.655,1501
,2019-02-15 11:30,15,15.655,15.68,15.65,15.68,1864
,2019-02-15 12:00,15,15.68,15.75,15.675,15.725,6027
,2019-02-15 12:30,15,15.725,15.765,15.71,15.745,2779
,2019-02-15 13:00,15,15.745,15.76,15.74,15.755,1428
,2019-02-15 13:30,15,15.755,15.76,15.745,15.75,784
,2019-02-15 14:00,15,15.75,15.775,15.745,15.765,652
,2019-02-15 14:30,15,15.77,15.775,15.75,15.755,874
,2019-02-15 15:00,15,15.755,15.765,15.75,15.755,185
,2019-02-15 15:30,15,15.755,15.76,15.74,15.755,297
,2019-02-17 17:00,19,15.76,15.76,15.745,15.745,320
,2019-02-17 17:30,19,15.745,15.755,15.74,15.75,176
,2019-02-17 18:00,19,15.755,15.76,15.735,15.745,584
,2019-02-17 18:30,19,15.745,15.755,15.735,15.735,564
,2019-02-17 19:00,19,15.74,15.785,15.735,15.77,1318
,2019-02-17 19:30,19,15.77,15.785,15.765,15.78,616
,2019-02-17 20:00,19,15.785,15.79,15.78,15.78,450
,2019-02-17 20:30,19,15.78,15.8,15.775,15.795,723
,2019-02-17 21:00,19,15.795,15.805,15.785,15.805,517
,2019-02-17 21:30,19,15.8,15.81,15.79,15.79,339
,2019-02-17 22:00,19,15.79,15.79,15.78,15.785,186
,2019-02-17 22:30,19,15.78,15.785,15.775,15.785,200
,2019-02-17 23:00,19,15.785,15.785,15.78,15.785,97
,2019-02-17 23:30,19,15.785,15.79,15.77,15.775,532
,2019-02-18 00:00,19,15.78,15.795,15.775,15.78,419
,2019-02-18 00:30,19,15.775,15.785,15.775,15.78,334
,2019-02-18 01:00,19,15.785,15.785,15.77,15.775,473
,2019-02-18 01:30,19,15.775,15.78,15.755,15.755,641
,2019-02-18 02:00,19,15.755,15.77,15.745,15.76,718
,2019-02-18 02:30,19,15.765,15.78,15.755,15.765,385
,2019-02-18 03:00,19,15.765,15.78,15.755,15.78,343
,2019-02-18 03:30,19,15.78,15.79,15.775,15.78,572
,2019-02-18 04:00,19,15.78,15.78,15.77,15.78,368
,2019-02-18 04:30,19,15.775,15.78,15.77,15.78,287
,2019-02-18 05:00,19,15.78,15.78,15.765,15.775,262
,2019-02-18 05:30,19,15.775,15.775,15.76,15.77,373
,2019-02-18 06:00,19,15.77,15.79,15.745,15.785,1537
,2019-02-18 06:30,19,15.785,15.785,15.77,15.785,496
,2019-02-18 07:00,19,15.79,15.795,15.765,15.79,810
,2019-02-18 07:30,19,15.79,15.83,15.79,15.815,2829
,2019-02-18 08:00,19,15.81,15.83,15.785,15.79,1573
,2019-02-18 08:30,19,15.79,15.805,15.785,15.785,762
,2019-02-18 09:00,19,15.79,15.805,15.785,15.785,709
,2019-02-18 09:30,19,15.785,15.795,15.77,15.775,1066
,2019-02-18 10:00,19,15.775,15.785,15.77,15.785,584
,2019-02-18 10:30,19,15.785,15.79,15.775,15.78,397
,2019-02-18 11:00,19,15.775,15.785,15.765,15.77,410
,2019-02-18 11:30,19,15.775,15.785,15.77,15.78,167
,2019-02-18 17:00,19,15.785,15.79,15.78,15.785,126
,2019-02-18 17:30,19,15.78,15.79,15.78,15.785,62
,2019-02-18 18:00,19,15.785,15.785,15.775,15.775,209
,2019-02-18 18:30,19,15.775,15.785,15.76,15.765,706
,2019-02-18 19:00,19,15.765,15.77,15.755,15.76,448
,2019-02-18 19:30,19,15.76,15.77,15.755,15.77,627
,2019-02-18 20:00,19,15.765,15.775,15.765,15.77,342
,2019-02-18 20:30,19,15.77,15.77,15.76,15.77,149
,2019-02-18 21:00,19,15.77,15.775,15.765,15.775,206
,2019-02-18 21:30,19,15.77,15.775,15.76,15.765,229
,2019-02-18 22:00,19,15.765,15.765,15.745,15.745,504
,2019-02-18 22:30,19,15.745,15.75,15.74,15.745,367
,2019-02-18 23:00,19,15.745,15.75,15.74,15.745,520
,2019-02-18 23:30,19,15.745,15.755,15.74,15.745,274
,2019-02-19 00:00,19,15.745,15.75,15.735,15.74,430
,2019-02-19 00:30,19,15.74,15.74,15.715,15.72,675
,2019-02-19 01:00,19,15.72,15.75,15.715,15.745,575
,2019-02-19 01:30,19,15.75,15.765,15.745,15.76,764
,2019-02-19 02:00,19,15.76,15.805,15.755,15.805,1470
,2019-02-19 02:30,19,15.805,15.805,15.785,15.805,1194
,2019-02-19 03:00,19,15.81,15.825,15.79,15.82,1406
,2019-02-19 03:30,19,15.82,15.825,15.815,15.82,586
,2019-02-19 04:00,19,15.82,15.82,15.795,15.815,767
,2019-02-19 04:30,19,15.81,15.815,15.785,15.79,757
,2019-02-19 05:00,19,15.79,15.81,15.78,15.78,747
,2019-02-19 05:30,19,15.78,15.79,15.76,15.78,974
,2019-02-19 06:00,19,15.775,15.8,15.765,15.8,856
,2019-02-19 06:30,19,15.8,15.83,15.795,15.815,1174
,2019-02-19 07:00,19,15.81,15.845,15.81,15.825,2696
,2019-02-19 07:30,19,15.83,15.835,15.765,15.785,3998
,2019-02-19 08:00,19,15.79,15.815,15.775,15.8,3089
,2019-02-19 08:30,19,15.8,15.85,15.795,15.845,4022
,2019-02-19 09:00,19,15.85,15.895,15.835,15.86,4576
,2019-02-19 09:30,19,15.86,15.93,15.86,15.915,5482
,2019-02-19 10:00,19,15.915,15.925,15.885,15.91,4182
,2019-02-19 10:30,19,15.91,15.94,15.905,15.935,3045
,2019-02-19 11:00,19,15.93,15.965,15.92,15.965,3255
,2019-02-19 11:30,19,15.965,15.98,15.955,15.97,3207
,2019-02-19 12:00,19,15.97,15.98,15.95,15.975,3267
,2019-02-19 12:30,19,15.97,15.97,15.95,15.965,1460
,2019-02-19 13:00,19,15.965,15.975,15.955,15.97,716
,2019-02-19 13:30,19,15.97,15.97,15.955,15.97,573
,2019-02-19 14:00,19,15.97,15.98,15.96,15.96,1100
,2019-02-19 14:30,19,15.96,15.975,15.955,15.97,640
,2019-02-19 15:00,19,15.975,15.975,15.965,15.97,249
,2019-02-19 15:30,19,15.97,15.975,15.965,15.965,230
,2019-02-19 17:00,20,15.96,15.97,15.94,15.945,508
,2019-02-19 17:30,20,15.945,15.95,15.945,15.945,123
,2019-02-19 18:00,20,15.945,15.95,15.94,15.945,562
,2019-02-19 18:30,20,15.945,15.955,15.935,15.955,664
,2019-02-19 19:00,20,15.96,16.025,15.955,16.025,2674
,2019-02-19 19:30,20,16.025,16.04,15.995,16.035,1806
,2019-02-19 20:00,20,16.03,16.05,16.025,16.045,937
,2019-02-19 20:30,20,16.045,16.06,16.035,16.045,1154
,2019-02-19 21:00,20,16.045,16.05,16.02,16.02,1427
,2019-02-19 21:30,20,16.02,16.02,16.005,16.005,992
,2019-02-19 22:00,20,16.005,16.01,15.99,16.005,631
,2019-02-19 22:30,20,16.005,16.01,16,16.005,314
,2019-02-19 23:00,20,16.005,16.01,16,16.005,237
,2019-02-19 23:30,20,16.005,16.02,15.99,16.005,1069
,2019-02-20 00:00,20,16.005,16.015,15.985,15.985,1038
,2019-02-20 00:30,20,15.98,15.99,15.965,15.97,1106
,2019-02-20 01:00,20,15.975,15.995,15.97,15.98,1143
,2019-02-20 01:30,20,15.975,15.995,15.975,15.985,591
,2019-02-20 02:00,20,15.985,16.025,15.975,16.02,1395
,2019-02-20 02:30,20,16.015,16.03,16,16.005,1128
,2019-02-20 03:00,20,16.005,16.05,16.005,16.05,989
,2019-02-20 03:30,20,16.05,16.05,16.025,16.025,811
,2019-02-20 04:00,20,16.03,16.045,16.02,16.035,655
,2019-02-20 04:30,20,16.035,16.045,16.03,16.03,548
,2019-02-20 05:00,20,16.03,16.045,16.03,16.03,390
,2019-02-20 05:30,20,16.03,16.04,16.01,16.02,786
,2019-02-20 06:00,20,16.02,16.02,15.98,16.005,2215
,2019-02-20 06:30,20,16.005,16.03,16.005,16.02,974
,2019-02-20 07:00,20,16.025,16.035,15.995,15.995,2518
,2019-02-20 07:30,20,16,16.025,15.99,16.01,2958
,2019-02-20 08:00,20,16.01,16.04,15.985,16.035,3200
,2019-02-20 08:30,20,16.035,16.04,16.01,16.03,3176
,2019-02-20 09:00,20,16.025,16.055,16.025,16.055,3887
,2019-02-20 09:30,20,16.05,16.07,16.045,16.07,3081
,2019-02-20 10:00,20,16.07,16.12,16.065,16.11,5816
,2019-02-20 10:30,20,16.11,16.11,16.09,16.1,2561
,2019-02-20 11:00,20,16.105,16.125,16.09,16.11,2736
,2019-02-20 11:30,20,16.11,16.14,16.11,16.135,2652
,2019-02-20 12:00,20,16.14,16.195,16.135,16.165,7885
,2019-02-20 12:30,20,16.165,16.18,16.125,16.135,2988
,2019-02-20 13:00,20,16.135,16.15,16,16.04,6065
,2019-02-20 13:30,20,16.035,16.11,16.035,16.095,2692
,2019-02-20 14:00,20,16.095,16.1,16.08,16.085,1147
,2019-02-20 14:30,20,16.08,16.085,16.045,16.045,1080
,2019-02-20 15:00,20,16.045,16.045,16.015,16.015,455
,2019-02-20 15:30,20,16.015,16.04,16.015,16.025,313
,2019-02-20 17:00,21,16.025,16.05,16.025,16.045,275
,2019-02-20 17:30,21,16.045,16.06,16.04,16.055,178
,2019-02-20 18:00,21,16.055,16.07,16.05,16.065,418
,2019-02-20 18:30,21,16.06,16.075,16.055,16.065,742
,2019-02-20 19:00,21,16.07,16.08,15.985,16,2948
,2019-02-20 19:30,21,16,16.005,15.96,15.965,1586
,2019-02-20 20:00,21,15.965,15.975,15.955,15.97,1021
,2019-02-20 20:30,21,15.97,15.985,15.96,15.975,1134
,2019-02-20 21:00,21,15.975,15.99,15.975,15.99,651
,2019-02-20 21:30,21,15.985,16.01,15.98,16.005,881
,2019-02-20 22:00,21,16.005,16.015,16.005,16.005,379
,2019-02-20 22:30,21,16.005,16.015,16.005,16.015,210
,2019-02-20 23:00,21,16.01,16.015,15.98,15.98,827
,2019-02-20 23:30,21,15.985,16.005,15.97,15.97,1501
,2019-02-21 00:00,21,15.97,15.975,15.96,15.97,731
,2019-02-21 00:30,21,15.965,15.97,15.935,15.935,989
,2019-02-21 01:00,21,15.935,15.97,15.935,15.96,1389
,2019-02-21 01:30,21,15.96,15.965,15.945,15.96,615
,2019-02-21 02:00,21,15.965,15.985,15.9,15.9,2803
,2019-02-21 02:30,21,15.9,15.905,15.865,15.88,2582
,2019-02-21 03:00,21,15.88,15.88,15.82,15.835,2873
,2019-02-21 03:30,21,15.835,15.845,15.815,15.835,1411
,2019-02-21 04:00,21,15.835,15.85,15.835,15.84,904
,2019-02-21 04:30,21,15.84,15.875,15.84,15.87,932
,2019-02-21 05:00,21,15.87,15.88,15.86,15.875,840
,2019-02-21 05:30,21,15.875,15.88,15.86,15.875,836
,2019-02-21 06:00,21,15.87,15.9,15.87,15.895,1496
,2019-02-21 06:30,21,15.9,15.905,15.88,15.885,956
,2019-02-21 07:00,21,15.885,15.925,15.875,15.91,2387
,2019-02-21 07:30,21,15.91,15.93,15.88,15.895,3264
,2019-02-21 08:00,21,15.895,15.9,15.85,15.9,2877
,2019-02-21 08:30,21,15.9,15.92,15.84,15.85,4768
,2019-02-21 09:00,21,15.845,15.885,15.825,15.875,4436
,2019-02-21 09:30,21,15.87,15.89,15.85,15.86,2140
,2019-02-21 10:00,21,15.86,15.87,15.85,15.865,2435
,2019-02-21 10:30,21,15.86,15.86,15.83,15.84,2593
,2019-02-21 11:00,21,15.835,15.845,15.815,15.82,2666
,2019-02-21 11:30,21,15.82,15.84,15.805,15.83,2715
,2019-02-21 12:00,21,15.835,15.84,15.785,15.79,3200
,2019-02-21 12:30,21,15.795,15.81,15.785,15.795,1328
,2019-02-21 13:00,21,15.795,15.8,15.77,15.8,1635
,2019-02-21 13:30,21,15.8,15.815,15.795,15.805,638
,2019-02-21 14:00,21,15.805,15.81,15.79,15.795,549
,2019-02-21 14:30,21,15.795,15.805,15.765,15.775,1426
,2019-02-21 15:00,21,15.775,15.78,15.765,15.78,362
,2019-02-21 15:30,21,15.775,15.78,15.75,15.77,615
,2019-02-21 17:00,22,15.77,15.795,15.76,15.79,389
,2019-02-21 17:30,22,15.79,15.805,15.79,15.805,354
,2019-02-21 18:00,22,15.805,15.805,15.79,15.795,456
,2019-02-21 18:30,22,15.795,15.8,15.785,15.795,357
,2019-02-21 19:00,22,15.795,15.815,15.775,15.78,961
,2019-02-21 19:30,22,15.775,15.78,15.765,15.775,601
,2019-02-21 20:00,22,15.775,15.8,15.775,15.8,409
,2019-02-21 20:30,22,15.795,15.815,15.795,15.8,852
,2019-02-21 21:00,22,15.8,15.8,15.785,15.795,723
,2019-02-21 21:30,22,15.8,15.8,15.785,15.79,170
,2019-02-21 22:00,22,15.79,15.795,15.785,15.79,338
,2019-02-21 22:30,22,15.785,15.79,15.78,15.785,215
,2019-02-21 23:00,22,15.785,15.8,15.78,15.785,216
,2019-02-21 23:30,22,15.79,15.81,15.79,15.805,700
,2019-02-22 00:00,22,15.805,15.81,15.795,15.805,420
,2019-02-22 00:30,22,15.805,15.815,15.8,15.81,392
,2019-02-22 01:00,22,15.81,15.84,15.805,15.83,1493
,2019-02-22 01:30,22,15.83,15.865,15.82,15.865,939
,2019-02-22 02:00,22,15.87,15.87,15.84,15.845,1052
,2019-02-22 02:30,22,15.85,15.86,15.84,15.86,953
,2019-02-22 03:00,22,15.86,15.88,15.825,15.835,1541
,2019-02-22 03:30,22,15.83,15.84,15.815,15.83,790
,2019-02-22 04:00,22,15.83,15.83,15.79,15.815,979
,2019-02-22 04:30,22,15.815,15.82,15.795,15.815,721
,2019-02-22 05:00,22,15.815,15.825,15.805,15.81,945
,2019-02-22 05:30,22,15.81,15.825,15.8,15.815,521
,2019-02-22 06:00,22,15.815,15.825,15.81,15.82,858
,2019-02-22 06:30,22,15.82,15.82,15.795,15.805,680
,2019-02-22 07:00,22,15.805,15.865,15.78,15.845,3324
,2019-02-22 07:30,22,15.845,15.88,15.825,15.855,3254
,2019-02-22 08:00,22,15.855,15.875,15.835,15.865,2264
,2019-02-22 08:30,22,15.86,15.87,15.845,15.87,2189
,2019-02-22 09:00,22,15.87,15.89,15.855,15.88,2591
,2019-02-22 09:30,22,15.88,15.905,15.875,15.875,2519
,2019-02-22 10:00,22,15.875,15.9,15.87,15.885,1842
,2019-02-22 10:30,22,15.885,15.905,15.875,15.89,1862
,2019-02-22 11:00,22,15.89,15.935,15.88,15.88,2837
,2019-02-22 11:30,22,15.88,15.925,15.875,15.92,1907
,2019-02-22 12:00,22,15.92,15.925,15.9,15.915,2066
,2019-02-22 12:30,22,15.915,15.92,15.91,15.915,432
,2019-02-22 13:00,22,15.915,15.925,15.91,15.915,421
,2019-02-22 13:30,22,15.915,15.915,15.875,15.88,1273
,2019-02-22 14:00,22,15.875,15.885,15.87,15.88,493
,2019-02-22 14:30,22,15.875,15.885,15.875,15.88,377
,2019-02-22 15:00,22,15.885,15.885,15.875,15.88,98
,2019-02-22 15:30,22,15.88,15.885,15.875,15.885,171
,2019-02-24 17:00,25,15.885,15.9,15.87,15.89,321
,2019-02-24 17:30,25,15.89,15.89,15.88,15.88,231
,2019-02-24 18:00,25,15.88,15.905,15.88,15.9,423
,2019-02-24 18:30,25,15.9,15.92,15.895,15.92,585
,2019-02-24 19:00,25,15.925,15.95,15.895,15.915,2115
,2019-02-24 19:30,25,15.91,15.94,15.905,15.92,1081
,2019-02-24 20:00,25,15.92,15.935,15.92,15.93,633
,2019-02-24 20:30,25,15.925,15.925,15.9,15.92,804
,2019-02-24 21:00,25,15.92,15.93,15.915,15.93,428
,2019-02-24 21:30,25,15.93,15.93,15.92,15.92,279
,2019-02-24 22:00,25,15.92,15.925,15.915,15.925,273
,2019-02-24 22:30,25,15.92,15.93,15.92,15.925,139
,2019-02-24 23:00,25,15.925,15.93,15.92,15.925,299
,2019-02-24 23:30,25,15.925,15.925,15.9,15.915,651
,2019-02-25 00:00,25,15.915,15.955,15.915,15.94,1047
,2019-02-25 00:30,25,15.945,15.955,15.93,15.935,776
,2019-02-25 01:00,25,15.94,15.945,15.925,15.94,1116
,2019-02-25 01:30,25,15.94,15.96,15.93,15.95,673
,2019-02-25 02:00,25,15.95,15.95,15.91,15.915,1142
,2019-02-25 02:30,25,15.92,15.925,15.895,15.91,836
,2019-02-25 03:00,25,15.91,15.92,15.89,15.915,842
,2019-02-25 03:30,25,15.915,15.925,15.9,15.925,1113
,2019-02-25 04:00,25,15.93,15.945,15.93,15.94,746
,2019-02-25 04:30,25,15.945,15.955,15.93,15.94,753
,2019-02-25 05:00,25,15.945,15.95,15.93,15.945,514
,2019-02-25 05:30,25,15.945,15.95,15.93,15.93,799
,2019-02-25 06:00,25,15.935,15.935,15.905,15.91,1286
,2019-02-25 06:30,25,15.91,15.925,15.9,15.92,641
,2019-02-25 07:00,25,15.92,15.925,15.81,15.845,3642
,2019-02-25 07:30,25,15.85,15.915,15.85,15.91,2939
,2019-02-25 08:00,25,15.91,15.92,15.86,15.915,2889
,2019-02-25 08:30,25,15.915,15.945,15.88,15.89,3145
,2019-02-25 09:00,25,15.895,15.91,15.88,15.89,1547
,2019-02-25 09:30,25,15.885,15.895,15.85,15.88,2292
,2019-02-25 10:00,25,15.875,15.88,15.845,15.855,1736
,2019-02-25 10:30,25,15.855,15.87,15.84,15.855,1977
,2019-02-25 11:00,25,15.855,15.865,15.81,15.825,2441
,2019-02-25 11:30,25,15.82,15.835,15.805,15.835,1866
,2019-02-25 12:00,25,15.835,15.84,15.82,15.83,1642
,2019-02-25 12:30,25,15.83,15.855,15.83,15.85,976
,2019-02-25 13:00,25,15.85,15.87,15.845,15.865,478
,2019-02-25 13:30,25,15.865,15.87,15.84,15.855,460
,2019-02-25 14:00,25,15.855,15.855,15.85,15.855,405
,2019-02-25 14:30,25,15.855,15.855,15.84,15.85,313
,2019-02-25 15:00,25,15.845,15.85,15.835,15.84,208
,2019-02-25 15:30,25,15.84,15.85,15.84,15.845,111
,2019-02-25 17:00,26,15.845,15.85,15.835,15.845,167
,2019-02-25 17:30,26,15.845,15.855,15.845,15.845,100
,2019-02-25 18:00,26,15.845,15.85,15.845,15.845,869
,2019-02-25 18:30,26,15.845,15.85,15.83,15.845,623
,2019-02-25 19:00,26,15.845,15.87,15.84,15.85,708
,2019-02-25 19:30,26,15.85,15.855,15.835,15.855,570
,2019-02-25 20:00,26,15.855,15.87,15.85,15.865,497
,2019-02-25 20:30,26,15.865,15.875,15.865,15.875,542
,2019-02-25 21:00,26,15.88,15.885,15.875,15.875,482
,2019-02-25 21:30,26,15.87,15.875,15.86,15.87,402
,2019-02-25 22:00,26,15.87,15.88,15.865,15.875,288
,2019-02-25 22:30,26,15.87,15.875,15.865,15.87,218
,2019-02-25 23:00,26,15.87,15.88,15.865,15.875,168
,2019-02-25 23:30,26,15.87,15.89,15.86,15.87,758
,2019-02-26 00:00,26,15.87,15.87,15.85,15.85,537
,2019-02-26 00:30,26,15.845,15.845,15.83,15.835,422
,2019-02-26 01:00,26,15.835,15.845,15.815,15.83,934
,2019-02-26 01:30,26,15.83,15.835,15.81,15.815,841
,2019-02-26 02:00,26,15.815,15.82,15.79,15.795,1044
,2019-02-26 02:30,26,15.795,15.815,15.78,15.795,686
,2019-02-26 03:00,26,15.795,15.81,15.785,15.785,507
,2019-02-26 03:30,26,15.79,15.81,15.785,15.81,545
,2019-02-26 04:00,26,15.81,15.82,15.8,15.815,593
,2019-02-26 04:30,26,15.815,15.815,15.795,15.8,397
,2019-02-26 05:00,26,15.8,15.805,15.79,15.79,330
,2019-02-26 05:30,26,15.79,15.8,15.775,15.785,713
,2019-02-26 06:00,26,15.78,15.79,15.74,15.74,1110
,2019-02-26 06:30,26,15.74,15.765,15.74,15.75,774
,2019-02-26 07:00,26,15.745,15.785,15.745,15.765,1718
,2019-02-26 07:30,26,15.77,15.84,15.77,15.83,2817
,2019-02-26 08:00,26,15.835,15.845,15.81,15.84,1917
,2019-02-26 08:30,26,15.845,15.845,15.78,15.81,2790
,2019-02-26 09:00,26,15.81,15.81,15.76,15.775,2993
,2019-02-26 09:30,26,15.775,15.83,15.775,15.83,2499
,2019-02-26 10:00,26,15.825,15.86,15.82,15.835,2096
,2019-02-26 10:30,26,15.84,15.85,15.82,15.825,1254
,2019-02-26 11:00,26,15.825,15.83,15.815,15.83,856
,2019-02-26 11:30,26,15.83,15.835,15.815,15.83,874
,2019-02-26 12:00,26,15.83,15.835,15.825,15.835,940
,2019-02-26 12:30,26,15.83,15.83,15.81,15.825,688
,2019-02-26 13:00,26,15.825,15.855,15.825,15.855,605
,2019-02-26 13:30,26,15.85,15.88,15.85,15.88,698
,2019-02-26 14:00,26,15.88,15.88,15.865,15.865,394
,2019-02-26 14:30,26,15.865,15.875,15.86,15.875,394
,2019-02-26 15:00,26,15.87,15.875,15.87,15.875,101
,2019-02-26 15:30,26,15.88,15.89,15.875,15.885,130
,2019-02-26 17:00,27,15.89,15.89,15.87,15.875,41
,2019-02-26 17:30,27,15.87,15.88,15.87,15.88,42
,2019-02-26 18:00,27,15.88,15.89,15.88,15.89,21
,2019-02-26 18:30,27,15.89,15.89,15.88,15.88,6
,2019-02-26 21:30,27,15.92,15.92,15.835,15.835,166
,2019-02-26 22:00,27,15.835,15.85,15.83,15.84,138
,2019-02-26 22:30,27,15.84,15.84,15.83,15.84,75
,2019-02-26 23:00,27,15.84,15.855,15.84,15.855,13
,2019-02-26 23:30,27,15.855,15.855,15.825,15.825,80
,2019-02-27 00:00,27,15.82,15.82,15.8,15.805,77
,2019-02-27 00:30,27,15.8,15.805,15.795,15.8,33
,2019-02-27 01:00,27,15.805,15.82,15.805,15.82,18
,2019-02-27 01:30,27,15.82,15.83,15.805,15.81,223
,2019-02-27 02:00,27,15.795,15.81,15.78,15.785,108
,2019-02-27 02:30,27,15.79,15.805,15.785,15.785,84
,2019-02-27 03:00,27,15.79,15.79,15.78,15.785,81
,2019-02-27 03:30,27,15.785,15.8,15.785,15.8,33
,2019-02-27 04:00,27,15.8,15.805,15.795,15.805,61
,2019-02-27 04:30,27,15.8,15.805,15.795,15.8,36
,2019-02-27 05:00,27,15.805,15.81,15.805,15.805,21
,2019-02-27 05:30,27,15.805,15.82,15.8,15.805,91
,2019-02-27 06:00,27,15.805,15.81,15.8,15.81,43
,2019-02-27 06:30,27,15.815,15.815,15.77,15.785,436
,2019-02-27 07:00,27,15.79,15.83,15.79,15.8,146
,2019-02-27 07:30,27,15.8,15.815,15.79,15.815,149
,2019-02-27 08:00,27,15.82,15.82,15.775,15.79,136
,2019-02-27 08:30,27,15.795,15.8,15.715,15.735,240
,2019-02-27 09:00,27,15.725,15.74,15.7,15.715,124
,2019-02-27 09:30,27,15.715,15.74,15.695,15.715,231
,2019-02-27 10:00,27,15.715,15.72,15.665,15.685,190
,2019-02-27 10:30,27,15.67,15.685,15.645,15.68,260
,2019-02-27 11:00,27,15.68,15.69,15.665,15.675,49
,2019-02-27 11:30,27,15.675,15.69,15.65,15.675,128
,2019-02-27 12:00,27,15.675,15.68,15.66,15.66,121
,2019-02-27 12:30,27,15.665,15.675,15.66,15.675,53
,2019-02-27 13:00,27,15.675,15.675,15.655,15.66,25
,2019-02-27 13:30,27,15.66,15.66,15.655,15.66,27
,2019-02-27 14:00,27,15.665,15.68,15.665,15.675,19
,2019-02-27 14:30,27,15.68,15.68,15.68,15.68,19
,2019-02-27 15:00,27,15.68,15.68,15.675,15.675,8
,2019-02-27 15:30,27,15.675,15.685,15.675,15.68,44
,2019-02-27 17:00,28,15.675,15.695,15.675,15.695,5
,2019-02-27 18:00,28,15.695,15.695,15.695,15.695,2
,2019-02-27 18:30,28,15.69,15.695,15.685,15.69,43
,2019-02-27 19:00,28,15.685,15.69,15.655,15.655,23
,2019-02-27 19:30,28,15.66,15.67,15.66,15.67,6
,2019-02-27 20:00,28,15.685,15.685,15.685,15.685,22
,2019-02-27 20:30,28,15.69,15.69,15.69,15.69,2
,2019-02-27 21:30,28,15.68,15.68,15.68,15.68,2
,2019-02-27 22:00,28,15.695,15.695,15.695,15.695,2
,2019-02-27 23:30,28,15.685,15.69,15.675,15.675,11
,2019-02-28 00:00,28,15.68,15.68,15.665,15.665,6
,2019-02-28 00:30,28,15.69,15.69,15.69,15.69,2
,2019-02-28 01:00,28,15.685,15.71,15.685,15.71,6
,2019-02-28 01:30,28,15.725,15.725,15.72,15.72,9
,2019-02-28 02:00,28,15.72,15.735,15.72,15.725,20
,2019-02-28 02:30,28,15.73,15.73,15.73,15.73,2
,2019-02-28 03:00,28,15.73,15.73,15.73,15.73,1
,2019-02-28 03:30,28,15.725,15.74,15.725,15.74,3
,2019-02-28 04:00,28,15.735,15.735,15.73,15.73,3
,2019-02-28 04:30,28,15.735,15.735,15.73,15.73,3
,2019-02-28 05:00,28,15.73,15.75,15.73,15.75,6
,2019-02-28 05:30,28,15.755,15.76,15.75,15.755,6
,2019-02-28 06:00,28,15.76,15.765,15.75,15.75,14
,2019-02-28 06:30,28,15.745,15.75,15.74,15.75,4
,2019-02-28 07:00,28,15.74,15.745,15.72,15.72,11
,2019-02-28 07:30,28,15.72,15.72,15.665,15.67,32
,2019-02-28 08:00,28,15.68,15.68,15.655,15.665,17
,2019-02-28 08:30,28,15.66,15.665,15.63,15.635,39
,2019-02-28 09:00,28,15.6,15.61,15.57,15.58,26
,2019-02-28 09:30,28,15.585,15.595,15.58,15.595,6
,2019-02-28 10:00,28,15.6,15.605,15.6,15.605,3
,2019-02-28 10:30,28,15.605,15.605,15.59,15.59,7
,2019-02-28 11:00,28,15.58,15.58,15.56,15.56,18
,2019-02-28 11:30,28,15.555,15.555,15.55,15.55,3
,2019-02-28 12:00,28,15.545,15.545,15.54,15.54,33
,2019-02-28 12:30,28,15.52,15.52,15.52,15.52,6
,2019-02-28 13:30,28,15.53,15.54,15.53,15.535,5
,2019-02-28 14:30,28,15.555,15.555,15.555,15.555,2
,2019-02-28 15:00,28,15.55,15.55,15.55,15.55,7
,2019-02-28 17:00,1,15.555,15.555,15.555,15.555,1
,2019-02-28 19:30,1,15.565,15.575,15.565,15.575,12
,2019-02-28 20:00,1,15.555,15.555,15.555,15.555,1
,2019-02-28 21:30,1,15.54,15.54,15.54,15.54,4
,2019-03-01 02:00,1,15.48,15.48,15.47,15.47,8
,2019-03-01 06:30,1,15.48,15.48,15.48,15.48,4
,2019-03-01 07:00,1,15.42,15.42,15.42,15.42,2
,2019-03-01 07:30,1,15.405,15.405,15.405,15.405,2
,2019-03-01 08:00,1,15.385,15.39,15.355,15.355,9
,2019-03-01 08:30,1,15.365,15.395,15.365,15.39,16
,2019-03-01 09:00,1,15.415,15.425,15.375,15.375,101
,2019-03-01 09:30,1,15.375,15.375,15.315,15.315,12
,2019-03-01 10:00,1,15.285,15.285,15.285,15.285,5
,2019-03-01 10:30,1,15.27,15.27,15.25,15.25,5
,2019-03-01 11:00,1,15.23,15.23,15.16,15.19,61
,2019-03-01 11:30,1,15.19,15.19,15.16,15.165,6
,2019-03-01 12:00,1,15.155,15.175,15.155,15.165,54
,2019-03-01 12:30,1,15.17,15.185,15.17,15.18,7
,2019-03-01 13:00,1,15.165,15.165,15.13,15.13,3
,2019-03-01 13:30,1,15.16,15.16,15.16,15.16,1
,2019-03-01 14:30,1,15.13,15.13,15.08,15.08,9
,2019-03-01 15:30,1,15.135,15.155,15.135,15.155,25
,2019-03-03 19:00,4,15.17,15.17,15.165,15.17,16
,2019-03-03 20:00,4,15.2,15.2,15.2,15.2,1
,2019-03-03 21:00,4,15.18,15.18,15.18,15.18,1
,2019-03-03 23:00,4,15.205,15.205,15.205,15.205,1
,2019-03-03 23:30,4,15.185,15.185,15.17,15.17,4
,2019-03-04 00:00,4,15.16,15.16,15.15,15.15,3
,2019-03-04 00:30,4,15.16,15.16,15.16,15.16,2
,2019-03-04 02:00,4,15.14,15.14,15.12,15.12,2
,2019-03-04 03:00,4,15.095,15.095,15.095,15.095,1
,2019-03-04 03:30,4,15.06,15.06,15.06,15.06,1
,2019-03-04 05:00,4,15.07,15.07,15.07,15.07,3
,2019-03-04 06:30,4,15.05,15.07,15.05,15.07,2
,2019-03-04 07:30,4,15.05,15.065,15.05,15.065,2
,2019-03-04 08:30,4,15.015,15.015,15.005,15.005,2
,2019-03-04 09:00,4,15.015,15.015,15.015,15.015,1
,2019-03-04 09:30,4,15.015,15.015,15.01,15.01,2
,2019-03-04 11:30,4,15.045,15.045,15.045,15.045,2
,2019-03-04 12:00,4,15.025,15.05,15.01,15.01,3
,2019-03-04 13:30,4,15.03,15.03,15.03,15.03,1
,2019-03-04 14:30,4,15.015,15.015,15.015,15.015,5
,2019-03-04 17:00,5,15.025,15.025,15.025,15.025,1
,2019-03-04 18:00,5,15.02,15.02,15.02,15.02,1
,2019-03-04 19:00,5,15.02,15.02,15.02,15.02,2
,2019-03-04 19:30,5,15.01,15.015,15.01,15.015,4
,2019-03-04 20:00,5,15.035,15.035,15.035,15.035,1
,2019-03-04 22:00,5,15.075,15.075,15.075,15.075,1
,2019-03-04 22:30,5,15.065,15.065,15.065,15.065,1
,2019-03-05 04:30,5,15.015,15.015,15.015,15.015,1
,2019-03-05 05:30,5,15.01,15.03,15.01,15.03,3
,2019-03-05 07:00,5,15.06,15.06,15.06,15.06,1
,2019-03-05 08:00,5,15.025,15.025,15.015,15.015,2
,2019-03-05 08:30,5,15.015,15.015,15.01,15.01,2
,2019-03-05 09:00,5,15.005,15.005,15.005,15.005,5
,2019-03-05 09:30,5,15.06,15.07,15.06,15.07,2
,2019-03-05 12:00,5,15.015,15.015,15.015,15.015,1
,2019-03-05 13:30,5,15.055,15.055,15.055,15.055,2
,2019-03-05 14:00,5,15.07,15.07,15.07,15.07,5
,2019-03-06 05:30,6,15.025,15.025,15.025,15.025,2
,2019-03-06 09:00,6,15,15,15,15,1
,2019-03-06 09:30,6,15.02,15.02,15.02,15.02,1
,2019-03-06 10:30,6,14.975,14.975,14.975,14.975,2
,2019-03-06 19:00,7,15.025,15.025,15.025,15.025,1
,2019-03-07 01:00,7,14.985,14.985,14.985,14.985,1
,2019-03-07 08:00,7,14.97,14.97,14.97,14.97,1
,2019-03-07 08:30,7,14.92,14.92,14.92,14.92,1
,2019-03-07 10:30,7,14.96,14.96,14.96,14.96,2
,2019-03-08 02:00,8,15.045,15.045,15.045,15.045,1
,2019-03-08 09:00,8,15.24,15.24,15.24,15.24,4
,2019-03-08 13:00,8,15.265,15.265,15.265,15.265,1
,2019-03-11 09:00,11,15.2,15.2,15.2,15.2,1
,2019-03-12 13:30,12,15.38,15.38,15.38,15.38,5
,2019-03-12 14:00,12,15.4,15.4,15.4,15.4,1
,2019-03-13 01:30,13,15.375,15.375,15.37,15.37,2
,2019-03-13 13:30,13,15.42,15.42,15.42,15.42,12
,2019-03-14 07:30,14,15.185,15.185,15.185,15.185,4
,2019-03-14 10:00,14,15.12,15.125,15.12,15.125,4
,2019-03-14 10:30,14,15.12,15.12,15.12,15.12,2
,2019-03-14 12:00,14,15.115,15.115,15.11,15.11,5
,2019-03-14 12:30,14,15.09,15.09,15.09,15.09,2
,2019-03-15 12:00,15,15.245,15.255,15.245,15.245,4
,2019-03-15 15:00,15,15.22,15.22,15.22,15.22,1
,2019-03-19 09:30,19,15.315,15.315,15.3,15.3,20
,2019-03-20 01:30,20,15.285,15.29,15.285,15.29,9
,2019-03-20 09:30,20,15.28,15.28,15.28,15.28,8
,2019-03-20 10:30,20,15.235,15.235,15.22,15.22,2
,2019-03-21 05:30,21,15.52,15.52,15.52,15.52,1
,2019-03-21 06:00,21,15.51,15.51,15.51,15.51,1
,2019-03-21 09:00,21,15.41,15.41,15.41,15.41,1
,2019-03-25 10:00,25,15.515,15.515,15.515,15.515,1
,2019-03-25 11:00,25,15.5,15.5,15.5,15.5,1
,2019-03-26 02:30,26,15.4,15.4,15.4,15.4,1
,2019-03-26 08:30,26,15.42,15.42,15.42,15.42,4
,2019-03-26 10:00,26,15.385,15.385,15.385,15.385,2
,2019-03-26 10:30,26,15.385,15.385,15.385,15.385,3
,2019-03-26 13:00,26,15.385,15.39,15.385,15.39,18