,2018-05-25 09:00,25,65.69,65.69,65.69,65.69,1
,2018-05-25 10:00,25,65.45,65.45,65.45,65.45,1
,2018-05-25 10:30,25,65.08,65.08,65.08,65.08,11
,2018-05-25 12:30,25,64.89,64.89,64.89,64.89,1
,2018-05-25 13:00,25,64.93,64.93,64.93,64.93,1
,2018-05-28 01:30,28,64.23,64.29,64.19,64.19,12
,2018-05-28 02:00,28,64.18,64.18,64.18,64.18,6
,2018-05-28 22:00,29,64.36,64.36,64.36,64.36,1
,2018-05-29 04:30,29,64.28,64.28,64.28,64.28,2
,2018-05-29 10:30,29,63.81,63.81,63.78,63.78,3
,2018-05-30 02:30,30,64.17,64.17,64.17,64.17,1
,2018-05-30 07:00,30,64.48,64.53,64.48,64.53,11
,2018-05-30 08:00,30,64.38,64.38,64.38,64.38,5
,2018-05-30 08:30,30,64.54,64.54,64.54,64.54,5
,2018-05-30 09:00,30,64.57,64.57,64.57,64.57,5
,2018-05-30 11:00,30,65.34,65.34,65.34,65.34,1
,2018-05-30 11:30,30,65.41,65.41,65.41,65.41,1
,2018-05-31 07:30,31,64.52,64.55,64.52,64.54,56
,2018-05-31 08:00,31,64.06,64.06,64.06,64.06,3
,2018-05-31 09:30,31,64.37,64.37,64.31,64.31,6
,2018-05-31 10:00,31,64.8,64.9,64.8,64.89,12
,2018-05-31 11:00,31,64.38,64.38,64.38,64.38,2
,2018-06-01 03:30,1,64.66,64.66,64.66,64.66,1
,2018-06-01 04:00,1,64.71,64.71,64.71,64.71,1
,2018-06-01 04:30,1,64.59,64.59,64.59,64.59,1
,2018-06-01 05:30,1,64.11,64.11,64.11,64.11,26
,2018-06-01 06:00,1,64.12,64.12,64.12,64.12,12
,2018-06-01 06:30,1,64.17,64.17,64.17,64.17,2
,2018-06-01 08:30,1,63.88,64.11,63.86,64.1,260
,2018-06-01 09:00,1,64.07,64.07,64.06,64.06,13
,2018-06-01 09:30,1,64.21,64.21,64.04,64.04,77
,2018-06-01 10:00,1,64.04,64.04,64.04,64.04,2
,2018-06-01 15:30,1,63.86,63.86,63.86,63.86,1
,2018-06-04 02:00,4,63.9,63.9,63.9,63.9,18
,2018-06-04 03:00,4,63.79,63.98,63.79,63.98,91
,2018-06-04 04:30,4,63.78,63.78,63.78,63.78,1
,2018-06-04 08:00,4,63.98,64,63.91,63.91,90
,2018-06-04 08:30,4,63.93,63.93,63.93,63.93,20
,2018-06-04 09:00,4,63.59,63.59,63.59,63.59,1
,2018-06-04 09:30,4,63.61,63.63,63.37,63.37,126
,2018-06-04 10:00,4,63.37,63.39,63.32,63.32,99
,2018-06-04 10:30,4,63.25,63.35,63.25,63.32,352
,2018-06-04 15:00,4,63.24,63.24,63.24,63.24,2
,2018-06-05 05:00,5,62.91,62.91,62.91,62.91,2
,2018-06-05 08:00,5,63.02,63.02,63.01,63.01,5
,2018-06-05 09:00,5,63.01,63.01,63.01,63.01,1
,2018-06-05 11:30,5,63.32,63.32,63.32,63.32,1
,2018-06-06 10:00,6,62.98,63,62.98,63,18
,2018-06-06 15:30,6,63.34,63.34,63.31,63.31,3
,2018-06-07 08:00,7,63.53,63.58,63.53,63.58,9
,2018-06-07 08:30,7,63.67,63.73,63.67,63.73,10
,2018-06-07 09:00,7,63.72,63.81,63.72,63.81,28
,2018-06-07 09:30,7,63.81,63.81,63.81,63.81,1
,2018-06-08 09:30,8,64.28,64.28,64.07,64.07,2
,2018-06-08 10:00,8,63.65,63.65,63.65,63.65,1
,2018-06-08 11:30,8,63.87,63.87,63.87,63.87,1
,2018-06-11 05:00,11,63.34,63.34,63.34,63.34,1
,2018-06-11 09:00,11,63.75,63.77,63.75,63.77,11
,2018-06-11 09:30,11,63.83,63.83,63.83,63.83,1
,2018-06-11 10:30,11,64.22,64.22,64.22,64.22,3
,2018-06-12 02:30,12,64.53,64.53,64.53,64.53,1
,2018-06-12 08:30,12,64.19,64.19,64.19,64.19,2
,2018-06-12 12:30,12,64.3,64.3,64.3,64.3,1
,2018-06-12 13:00,12,64.27,64.27,64.27,64.27,7
,2018-06-12 14:00,12,64.28,64.28,64.28,64.28,22
,2018-06-12 15:30,12,64.24,64.26,64.24,64.26,2
,2018-06-13 05:30,13,64.34,64.34,64.34,64.34,1
,2018-06-13 08:00,13,64.1,64.1,64.1,64.1,1
,2018-06-13 09:30,13,64.58,64.77,64.51,64.54,28
,2018-06-13 11:30,13,64.68,64.68,64.68,64.68,2
,2018-06-13 13:00,13,64.92,64.92,64.91,64.91,4
,2018-06-13 13:30,13,64.87,64.87,64.87,64.87,1
,2018-06-14 02:00,14,64.67,64.67,64.67,64.67,1
,2018-06-14 07:00,14,64.93,64.93,64.93,64.93,6
,2018-06-14 08:00,14,64.96,64.96,64.96,64.96,1
,2018-06-14 08:30,14,64.94,64.94,64.78,64.78,2
,2018-06-14 09:00,14,64.76,64.76,64.71,64.71,10
,2018-06-14 09:30,14,64.63,64.63,64.3,64.3,45
,2018-06-14 10:30,14,64.2,64.26,64.2,64.26,6
,2018-06-14 11:00,14,64.51,64.52,64.51,64.52,5
,2018-06-14 12:00,14,64.31,64.31,64.31,64.31,14
,2018-06-14 13:30,14,64.5,64.52,64.5,64.52,2
,2018-06-15 06:30,15,64.36,64.36,64.36,64.36,1
,2018-06-15 08:30,15,63.8,63.8,63.58,63.61,10
,2018-06-15 09:00,15,63.44,63.44,63.44,63.44,4
,2018-06-15 09:30,15,63.13,63.13,62.87,62.87,2
,2018-06-15 10:00,15,62.85,62.89,62.77,62.89,152
,2018-06-18 01:30,18,61.93,61.93,61.93,61.93,2
,2018-06-18 02:00,18,61.96,61.96,61.94,61.94,4
,2018-06-18 02:30,18,61.94,61.94,61.94,61.94,3
,2018-06-18 03:00,18,62.06,62.07,62.02,62.05,137
,2018-06-18 03:30,18,62.05,62.57,62.04,62.57,220
,2018-06-18 05:30,18,62.48,62.48,62.48,62.48,1
,2018-06-18 07:00,18,62.86,62.87,62.83,62.86,70
,2018-06-18 07:30,18,62.88,62.98,62.88,62.94,37
,2018-06-18 08:00,18,62.86,62.86,62.86,62.86,50
,2018-06-18 08:30,18,62.95,62.95,62.94,62.95,21
,2018-06-18 09:30,18,63.04,63.04,63.02,63.02,30
,2018-06-18 11:30,18,63.08,63.08,63.04,63.04,20
,2018-06-18 12:00,18,63.43,63.44,63.43,63.44,100
,2018-06-18 13:00,18,63.55,63.55,63.45,63.45,57
,2018-06-19 01:30,19,62.85,62.85,62.75,62.81,229
,2018-06-19 02:00,19,62.71,62.81,62.71,62.81,121
,2018-06-19 02:30,19,62.89,62.92,62.89,62.92,50
,2018-06-19 03:00,19,62.72,62.72,62.72,62.72,2
,2018-06-19 03:30,19,62.75,62.8,62.75,62.8,50
,2018-06-19 08:00,19,62.57,62.57,62.44,62.52,23
,2018-06-19 08:30,19,62.6,62.94,62.6,62.94,54
,2018-06-19 09:00,19,62.85,62.93,62.7,62.7,3
,2018-06-19 09:30,19,62.2,62.23,62.18,62.2,301
,2018-06-19 11:30,19,62.49,62.54,62.48,62.54,272
,2018-06-19 12:30,19,62.79,62.79,62.79,62.79,192
,2018-06-19 13:00,19,62.79,62.84,62.79,62.84,109
,2018-06-19 13:30,19,62.91,62.91,62.91,62.91,1
,2018-06-20 02:00,20,63.34,63.34,63.34,63.34,1
,2018-06-20 04:30,20,63.21,63.21,63.21,63.21,8
,2018-06-20 07:00,20,63.38,63.38,63.35,63.35,8
,2018-06-20 07:30,20,63.39,63.39,63.39,63.39,1
,2018-06-20 08:00,20,63.4,63.4,63.4,63.4,2
,2018-06-20 08:30,20,63.34,63.34,63.34,63.34,1
,2018-06-20 09:00,20,63.33,63.33,63.13,63.13,3
,2018-06-20 09:30,20,63.64,63.64,63.27,63.27,3
,2018-06-20 10:00,20,63.15,63.2,63.15,63.15,3
,2018-06-20 10:30,20,63.63,63.63,63.63,63.63,3
,2018-06-20 11:00,20,62.91,62.92,62.68,62.68,10
,2018-06-20 11:30,20,62.71,62.71,62.7,62.7,3
,2018-06-20 12:30,20,62.95,63.26,62.95,63.26,3
,2018-06-20 13:00,20,63.28,63.28,63.28,63.28,8
,2018-06-20 14:30,20,63.05,63.05,63.05,63.05,2
,2018-06-20 15:00,20,62.88,62.88,62.88,62.88,1
,2018-06-20 15:30,20,62.89,62.89,62.83,62.83,2
,2018-06-21 03:00,21,62.77,62.77,62.77,62.77,1
,2018-06-21 03:30,21,62.63,62.63,62.34,62.35,316
,2018-06-21 04:00,21,62.42,62.43,62.17,62.21,6
,2018-06-21 06:00,21,62.64,62.64,62.5,62.5,52
,2018-06-21 07:30,21,62.63,62.68,62.63,62.68,51
,2018-06-21 08:00,21,62.68,62.68,62.56,62.56,31
,2018-06-21 08:30,21,62.6,62.6,62.6,62.6,1
,2018-06-21 09:00,21,62.73,62.74,62.67,62.67,62
,2018-06-21 09:30,21,62.66,62.85,62.66,62.85,15
,2018-06-21 10:00,21,62.81,62.81,62.81,62.81,50
,2018-06-21 10:30,21,62.68,62.68,62.68,62.68,1
,2018-06-21 11:30,21,62.79,62.79,62.79,62.79,4
,2018-06-21 13:30,21,62.45,62.45,62.45,62.45,1
,2018-06-21 21:00,22,62.97,62.97,62.97,62.97,2
,2018-06-22 06:30,22,63.39,63.44,63.36,63.43,73
,2018-06-22 07:30,22,63.49,63.9,63.49,63.68,85
,2018-06-22 08:00,22,63.92,64.2,63.89,64.2,42
,2018-06-22 09:00,22,63.85,63.85,63.85,63.85,1
,2018-06-22 10:00,22,64.23,64.23,64.23,64.23,1
,2018-06-22 10:30,22,64.21,64.29,64.21,64.29,2
,2018-06-22 11:00,22,64.27,64.31,64.27,64.3,3
,2018-06-22 11:30,22,64.1,64.11,63.78,63.84,21
,2018-06-22 12:30,22,64.16,64.16,64.16,64.16,1
,2018-06-22 13:00,22,64.29,64.29,64.29,64.29,3
,2018-06-22 14:00,22,64.67,64.67,64.67,64.67,50
,2018-06-25 06:00,25,63.88,63.88,63.88,63.88,1
,2018-06-25 07:00,25,64.18,64.18,64.18,64.18,3
,2018-06-25 07:30,25,64.08,64.08,64.08,64.08,2
,2018-06-25 08:00,25,63.79,63.88,63.79,63.88,12
,2018-06-25 09:00,25,63.94,63.94,63.94,63.94,1
,2018-06-25 10:30,25,64.33,64.33,64.24,64.24,14
,2018-06-25 12:00,25,64.2,64.2,64.2,64.2,1
,2018-06-26 04:00,26,64.65,64.65,64.65,64.65,1
,2018-06-26 06:30,26,64.92,64.92,64.92,64.92,1
,2018-06-26 07:30,26,64.84,64.84,64.81,64.81,3
,2018-06-26 08:30,26,64.66,64.66,64.66,64.66,1
,2018-06-26 09:30,26,64.31,64.31,64.31,64.31,1
,2018-06-26 10:30,26,65.02,65.57,65.02,65.52,16
,2018-06-26 11:30,26,66.01,66.01,66.01,66.01,2
,2018-06-26 12:30,26,65.62,65.62,65.62,65.62,1
,2018-06-26 13:00,26,65.75,65.83,65.7,65.7,27
,2018-06-27 04:30,27,65.91,65.91,65.91,65.91,1
,2018-06-27 08:00,27,66.21,66.21,66.21,66.21,1
,2018-06-27 08:30,27,66.51,66.51,66.51,66.51,1
,2018-06-27 09:00,27,66.56,66.62,66.56,66.62,2
,2018-06-27 09:30,27,66.87,66.87,66.64,66.64,7
,2018-06-27 10:00,27,67.27,67.27,67.05,67.07,9
,2018-06-27 10:30,27,67.19,67.28,67.19,67.28,10
,2018-06-27 12:00,27,67.06,67.06,67.06,67.06,2
,2018-06-27 13:00,27,67.03,67.05,66.99,66.99,4
,2018-06-27 14:00,27,66.52,66.56,66.52,66.56,151
,2018-06-28 05:00,28,66.93,66.93,66.93,66.93,100
,2018-06-28 07:00,28,66.71,66.8,66.71,66.8,182
,2018-06-28 07:30,28,66.62,66.62,66.62,66.62,1
,2018-06-28 08:00,28,66.78,66.78,66.78,66.78,5
,2018-06-28 09:00,28,66.98,66.98,66.98,66.98,1
,2018-06-28 09:30,28,67.11,67.16,67.09,67.16,77
,2018-06-28 10:00,28,67.2,67.21,67.2,67.21,8
,2018-06-28 10:30,28,66.55,66.78,66.55,66.78,5
,2018-06-28 11:30,28,66.86,66.9,66.84,66.84,104
,2018-06-28 12:30,28,66.95,66.95,66.95,66.95,1
,2018-06-29 04:30,29,67.14,67.14,67.13,67.13,12
,2018-06-29 07:30,29,67.12,67.12,67.12,67.12,50
,2018-06-29 08:00,29,67.31,67.31,67.3,67.31,4
,2018-06-29 08:30,29,67.43,67.45,67.42,67.45,105
,2018-06-29 09:00,29,67.44,67.44,67.44,67.44,1
,2018-06-29 10:00,29,67.76,67.78,67.65,67.65,106
,2018-06-29 10:30,29,67.74,67.9,67.68,67.9,33
,2018-06-29 11:00,29,67.76,67.8,67.6,67.6,19
,2018-06-29 12:00,29,67.64,67.7,67.64,67.7,21
,2018-06-29 12:30,29,67.73,67.73,67.72,67.72,2
,2018-06-29 13:00,29,67.6,68,67.6,68,6
,2018-06-29 13:30,29,67.48,67.61,67.43,67.61,54
,2018-06-29 14:00,29,67.61,67.61,67.54,67.55,33
,2018-06-29 15:00,29,67.45,67.45,67.45,67.45,18
,2018-06-29 15:30,29,67.45,67.6,67.45,67.6,12
,2018-07-01 18:30,2,66.77,66.93,66.77,66.93,4
,2018-07-01 21:30,2,66.3,66.3,66.3,66.3,40
,2018-07-02 01:30,2,66.7,66.8,66.68,66.8,38
,2018-07-02 02:00,2,66.73,66.73,66.73,66.73,1
,2018-07-02 02:30,2,66.74,66.74,66.74,66.74,50
,2018-07-02 03:00,2,66.9,66.9,66.9,66.9,10
,2018-07-02 03:30,2,66.9,66.9,66.9,66.9,50
,2018-07-02 04:00,2,66.9,66.9,66.9,66.9,20
,2018-07-02 04:30,2,67.01,67.04,66.9,66.9,18
,2018-07-02 06:00,2,67.08,67.08,67.07,67.07,4
,2018-07-02 06:30,2,66.95,66.95,66.85,66.85,21
,2018-07-02 07:30,2,66.8,66.8,66.8,66.8,15
,2018-07-02 08:00,2,66.86,67,66.85,67,54
,2018-07-02 08:30,2,66.7,66.7,66.7,66.7,33
,2018-07-02 09:00,2,66.6,66.6,66.6,66.6,20
,2018-07-02 09:30,2,66.73,66.73,66.37,66.37,12
,2018-07-02 10:00,2,66.39,66.39,66.03,66.03,103
,2018-07-02 10:30,2,66.29,66.29,66.29,66.29,4
,2018-07-02 11:00,2,66.54,66.54,66.54,66.54,1
,2018-07-02 11:30,2,66.34,66.4,66.34,66.38,13
,2018-07-02 13:00,2,66.12,66.12,66.12,66.12,1
,2018-07-03 06:30,3,66.41,66.44,66.41,66.44,20
,2018-07-03 07:30,3,66.43,66.43,66.43,66.43,10
,2018-07-03 08:00,3,66.61,66.62,66.55,66.55,14
,2018-07-03 08:30,3,66.61,66.7,66.6,66.68,31
,2018-07-03 09:00,3,66.5,66.5,65.77,66,106
,2018-07-03 09:30,3,65.8,65.8,65.34,65.34,41
,2018-07-03 10:30,3,65.16,65.16,65.16,65.16,1
,2018-07-03 11:00,3,65.54,65.54,65.54,65.54,2
,2018-07-03 13:30,3,65.95,65.95,65.95,65.95,40
,2018-07-04 02:00,4,66.03,66.03,65.85,65.85,24
,2018-07-04 03:30,4,66.21,66.21,66.21,66.21,1
,2018-07-04 04:00,4,66.1,66.1,66.1,66.1,17
,2018-07-04 04:30,4,66.1,66.1,66.1,66.1,3
,2018-07-04 09:30,4,66.24,66.24,66.24,66.24,1
,2018-07-05 06:00,5,66.89,66.89,66.89,66.89,1
,2018-07-05 07:00,5,66.77,66.77,66.77,66.77,20
,2018-07-05 07:30,5,66.57,66.57,66.57,66.57,20
,2018-07-05 10:00,5,66.44,66.7,66.2,66.7,56
,2018-07-05 10:30,5,66.9,66.9,66.9,66.9,10
,2018-07-05 11:00,5,66.67,66.67,66.67,66.67,2
,2018-07-05 11:30,5,66.5,66.57,66.5,66.57,60
,2018-07-05 13:00,5,66.25,66.4,66.25,66.26,22
,2018-07-05 15:00,5,66.6,66.6,66.6,66.6,20
,2018-07-06 04:00,6,66.22,66.22,66.22,66.22,1
,2018-07-06 04:30,6,65.98,66,65.98,66,2
,2018-07-06 05:00,6,65.9,65.9,65.9,65.9,1
,2018-07-06 08:00,6,66.13,66.21,66.13,66.21,3
,2018-07-06 08:30,6,66.19,66.19,66.19,66.19,1
,2018-07-06 09:00,6,66.15,66.41,66.15,66.39,24
,2018-07-06 10:30,6,66.8,66.8,66.66,66.66,6
,2018-07-06 12:00,6,66.82,66.82,66.76,66.76,24
,2018-07-06 12:30,6,66.8,66.8,66.8,66.8,40
,2018-07-06 13:00,6,66.82,66.85,66.82,66.85,40
,2018-07-06 13:30,6,66.73,66.73,66.7,66.7,3
,2018-07-06 14:00,6,66.7,66.7,66.7,66.7,17
,2018-07-09 02:00,9,66.93,66.93,66.9,66.9,3
,2018-07-09 02:30,9,66.9,66.9,66.9,66.9,5
,2018-07-09 03:00,9,66.9,66.9,66.9,66.9,15
,2018-07-09 04:00,9,67.08,67.08,67.08,67.08,19
,2018-07-09 04:30,9,67.08,67.12,67.08,67.12,5
,2018-07-09 06:30,9,67.16,67.16,67.16,67.16,1
,2018-07-09 08:00,9,67.37,67.37,67.28,67.28,6
,2018-07-09 09:00,9,67.07,67.25,66.95,67.22,9
,2018-07-09 09:30,9,67.22,67.5,67.2,67.5,14
,2018-07-09 10:00,9,67.59,67.6,67.53,67.53,11
,2018-07-09 10:30,9,67.37,67.37,67.24,67.24,4
,2018-07-09 11:00,9,67.39,67.39,67.39,67.39,1
,2018-07-09 12:30,9,67.44,67.44,67.44,67.44,1
,2018-07-09 13:00,9,67.52,67.56,67.49,67.49,18
,2018-07-10 01:00,10,67.82,67.82,67.82,67.82,2
,2018-07-10 01:30,10,67.82,67.9,67.82,67.85,64
,2018-07-10 03:30,10,68,68.03,68,68.03,12
,2018-07-10 05:00,10,68.07,68.07,68.07,68.07,1
,2018-07-10 05:30,10,68.09,68.14,68.05,68.05,9
,2018-07-10 06:00,10,67.9,67.9,67.9,67.9,3
,2018-07-10 07:00,10,67.83,67.83,67.83,67.83,1
,2018-07-10 08:00,10,67.99,68.12,67.99,68.12,13
,2018-07-10 08:30,10,68.2,68.24,68.18,68.18,36
,2018-07-10 09:00,10,68.14,68.14,67.9,67.9,9
,2018-07-10 09:30,10,67.9,68.02,67.67,67.67,122
,2018-07-10 10:00,10,67.84,67.9,67.81,67.9,21
,2018-07-10 10:30,10,68.01,68.01,68.01,68.01,10
,2018-07-10 11:00,10,67.83,67.83,67.83,67.83,1
,2018-07-10 20:00,11,66.75,66.75,66.75,66.75,40
,2018-07-11 01:00,11,67.2,67.2,67.15,67.2,30
,2018-07-11 02:00,11,67,67,67,67,20
,2018-07-11 03:00,11,66.85,66.91,66.85,66.91,25
,2018-07-11 03:30,11,66.85,66.85,66.85,66.85,21
,2018-07-11 04:30,11,66.75,66.75,66.7,66.7,40
,2018-07-11 05:30,11,67.05,67.05,67.05,67.05,20
,2018-07-11 07:00,11,67.15,67.2,67.15,67.2,43
,2018-07-11 07:30,11,67.2,67.2,67.2,67.2,20
,2018-07-11 08:00,11,67,67,67,67,8
,2018-07-11 08:30,11,67,67.25,67,67.25,22
,2018-07-11 09:00,11,67,67.02,67,67.02,25
,2018-07-11 09:30,11,67.57,67.64,66.96,67,81
,2018-07-11 10:00,11,66.92,66.92,66.7,66.7,45
,2018-07-11 10:30,11,66.65,66.66,66.54,66.58,7
,2018-07-11 11:00,11,66.57,66.58,66.57,66.58,8
,2018-07-11 11:30,11,66.57,66.57,66.2,66.2,21
,2018-07-11 12:00,11,66,66.1,65.99,65.99,21
,2018-07-11 13:00,11,64.74,64.74,64.19,64.19,2
,2018-07-11 13:30,11,64.5,64.7,64.5,64.67,6
,2018-07-11 14:30,11,64.52,64.9,64.49,64.9,5
,2018-07-11 15:30,11,64.84,64.84,64.84,64.84,1
,2018-07-11 22:00,12,65.46,65.46,65.46,65.46,1
,2018-07-11 22:30,12,65.54,65.54,65.54,65.54,1
,2018-07-12 02:00,12,65.11,65.21,65.11,65.2,200
,2018-07-12 03:00,12,65.3,65.3,65.3,65.3,1
,2018-07-12 03:30,12,65.27,65.34,65.25,65.34,50
,2018-07-12 04:00,12,65.35,65.39,65.35,65.39,50
,2018-07-12 05:00,12,65.3,65.3,65.19,65.19,2
,2018-07-12 07:30,12,65.36,65.36,65.36,65.36,10
,2018-07-12 08:00,12,65.19,65.19,65.19,65.19,1
,2018-07-12 08:30,12,65,65.45,64.82,65.45,43
,2018-07-12 09:00,12,64.96,65.24,64.96,65.24,11
,2018-07-12 09:30,12,65.24,65.31,64.88,64.89,20
,2018-07-12 10:00,12,64.53,64.53,64.53,64.53,1
,2018-07-12 11:00,12,64.81,64.81,64.81,64.81,1
,2018-07-12 12:00,12,65.16,65.16,65.16,65.16,1
,2018-07-12 12:30,12,65.14,65.3,65.14,65.2,10
,2018-07-12 13:00,12,65.35,65.39,65.34,65.39,14
,2018-07-12 13:30,12,65.46,65.46,65.44,65.44,6
,2018-07-13 01:30,13,65.5,65.52,65.48,65.52,44
,2018-07-13 04:00,13,64.98,64.98,64.98,64.98,9
,2018-07-13 04:30,13,64.98,64.98,64.98,64.98,35
,2018-07-13 07:00,13,65.37,65.62,65.37,65.62,63
,2018-07-13 07:30,13,65.58,65.58,65.47,65.47,72
,2018-07-13 08:00,13,65.62,65.64,65.62,65.64,52
,2018-07-13 08:30,13,65.82,65.82,65.82,65.82,2
,2018-07-13 09:00,13,65.81,65.9,65.65,65.89,17
,2018-07-13 09:30,13,65.94,66.11,65.9,66.11,23
,2018-07-13 10:00,13,66.09,66.19,66.08,66.19,81
,2018-07-13 10:30,13,66.23,66.23,65.9,65.9,47
,2018-07-13 11:00,13,66.08,66.15,66.08,66.12,28
,2018-07-13 11:30,13,66.2,66.21,66.2,66.21,2
,2018-07-13 13:00,13,66.2,66.2,66.16,66.16,13
,2018-07-13 13:30,13,66.05,66.05,65.9,65.9,41
,2018-07-15 17:00,16,65.83,65.83,65.83,65.83,1
,2018-07-16 01:00,16,65.53,65.53,65.53,65.53,1
,2018-07-16 01:30,16,65.6,65.61,65.6,65.61,4
,2018-07-16 02:00,16,65.59,65.6,65.59,65.6,46
,2018-07-16 02:30,16,65.68,65.68,65.68,65.68,1
,2018-07-16 03:00,16,65.78,65.78,65.68,65.68,20
,2018-07-16 03:30,16,65.73,65.73,65.73,65.73,3
,2018-07-16 04:00,16,65.73,65.73,65.73,65.73,7
,2018-07-16 04:30,16,65.33,65.33,65.33,65.33,20
,2018-07-16 05:00,16,65.33,65.33,65.33,65.33,1
,2018-07-16 07:00,16,64.79,64.81,64.79,64.81,2
,2018-07-16 07:30,16,64.55,64.55,64.55,64.55,20
,2018-07-16 08:00,16,64.51,64.58,64.51,64.58,51
,2018-07-16 08:30,16,64.57,64.57,64.42,64.42,151
,2018-07-16 09:00,16,64.35,64.47,64.2,64.35,92
,2018-07-16 09:30,16,64.21,64.21,63.91,63.91,55
,2018-07-16 10:00,16,63.83,64.09,63.83,64.09,3
,2018-07-16 10:30,16,63.81,63.95,63.81,63.9,116
,2018-07-16 11:00,16,63.71,63.71,63.62,63.62,2
,2018-07-16 11:30,16,63.57,63.69,63.57,63.68,236
,2018-07-16 12:00,16,63.56,63.56,63.45,63.51,170
,2018-07-16 12:30,16,63.41,63.41,63.32,63.32,32
,2018-07-17 02:30,17,63.83,63.83,63.82,63.82,12
,2018-07-17 03:00,17,63.82,63.82,63.82,63.82,44
,2018-07-17 04:00,17,63.84,63.84,63.84,63.84,1
,2018-07-17 08:00,17,63.73,63.73,63.61,63.7,132
,2018-07-17 08:30,17,63.71,63.75,63.7,63.74,24
,2018-07-17 09:00,17,63.85,63.85,63.69,63.7,151
,2018-07-17 09:30,17,63.75,63.75,63.75,63.75,1
,2018-07-17 10:00,17,63.83,63.83,63.82,63.82,20
,2018-07-17 11:00,17,64.19,64.19,64.19,64.19,30
,2018-07-17 11:30,17,64.05,64.07,64.05,64.07,33
,2018-07-17 12:00,17,63.94,63.94,63.94,63.94,1
,2018-07-17 13:00,17,63.79,63.82,63.79,63.82,80
,2018-07-17 15:30,17,63.6,63.6,63.36,63.36,157
,2018-07-18 03:00,18,63.24,63.24,63.24,63.24,3
,2018-07-18 08:00,18,63.72,63.73,63.54,63.66,7
,2018-07-18 09:00,18,63.5,63.61,63.5,63.57,21
,2018-07-18 09:30,18,63.64,64.03,63.64,64.03,26
,2018-07-18 10:00,18,63.88,64.05,63.77,63.8,7
,2018-07-18 10:30,18,63.86,64.14,63.86,64.08,11
,2018-07-18 11:00,18,64.24,64.24,64.24,64.24,4
,2018-07-18 12:00,18,64.28,64.44,64.28,64.44,40
,2018-07-18 13:00,18,64.3,64.51,64.3,64.51,8
,2018-07-18 13:30,18,64.32,64.32,64.32,64.32,1
,2018-07-19 01:00,19,64.23,64.23,64.23,64.23,4
,2018-07-19 02:30,19,63.89,63.89,63.86,63.86,62
,2018-07-19 03:00,19,63.92,63.92,63.88,63.9,31
,2018-07-19 03:30,19,63.89,63.89,63.89,63.89,10
,2018-07-19 04:30,19,63.78,63.78,63.68,63.69,104
,2018-07-19 05:30,19,63.56,63.56,63.56,63.56,1
,2018-07-19 06:00,19,63.69,63.69,63.69,63.69,1
,2018-07-19 07:00,19,63.93,63.93,63.87,63.87,2
,2018-07-19 07:30,19,63.87,63.87,63.84,63.84,30
,2018-07-19 08:00,19,63.98,64.13,63.93,64.13,91
,2018-07-19 08:30,19,64.3,64.71,64.3,64.5,209
,2018-07-19 09:00,19,64.79,64.96,64.79,64.91,12
,2018-07-19 09:30,19,64.65,64.7,64.48,64.48,12
,2018-07-19 10:00,19,64.43,64.66,64.4,64.62,44
,2018-07-19 10:30,19,64.55,64.58,64.15,64.15,74
,2018-07-19 11:00,19,64.03,64.08,64.03,64.08,56
,2018-07-19 11:30,19,64.09,64.09,63.7,63.73,8
,2018-07-19 12:00,19,63.81,63.82,63.59,63.59,30
,2018-07-19 12:30,19,63.94,63.94,63.94,63.94,1
,2018-07-19 13:30,19,64.48,64.48,64.46,64.47,4
,2018-07-20 03:00,20,64.64,64.64,64.64,64.64,1
,2018-07-20 04:00,20,64.56,64.56,64.55,64.56,55
,2018-07-20 04:30,20,64.77,64.88,64.77,64.88,7
,2018-07-20 05:00,20,64.51,64.51,64.49,64.51,29
,2018-07-20 05:30,20,64.23,64.28,64.23,64.28,7
,2018-07-20 06:00,20,64.1,64.1,64.1,64.1,20
,2018-07-20 08:00,20,64.66,64.66,64.66,64.66,1
,2018-07-20 08:30,20,64.56,64.66,64.56,64.66,2
,2018-07-20 09:00,20,64.65,64.65,64.12,64.3,45
,2018-07-20 09:30,20,64.53,64.53,64.53,64.53,1
,2018-07-20 10:00,20,64.59,64.61,64.59,64.59,3
,2018-07-20 12:00,20,64.71,64.71,64.62,64.64,3
,2018-07-20 12:30,20,64.7,64.7,64.7,64.7,20
,2018-07-20 13:00,20,64.75,64.76,64.68,64.76,11
,2018-07-22 21:00,23,64.6,64.6,64.6,64.6,1
,2018-07-22 21:30,23,64.63,64.63,64.6,64.6,2
,2018-07-22 23:00,23,64.7,64.7,64.7,64.7,1
,2018-07-23 00:30,23,64.68,64.68,64.66,64.66,16
,2018-07-23 01:30,23,64.66,64.7,64.66,64.7,3
,2018-07-23 02:30,23,64.73,64.82,64.73,64.82,19
,2018-07-23 03:30,23,64.88,64.88,64.88,64.88,3
,2018-07-23 04:00,23,64.94,64.94,64.94,64.94,2
,2018-07-23 04:30,23,65.13,65.13,65.13,65.13,1
,2018-07-23 05:00,23,65.35,65.35,65.35,65.35,3
,2018-07-23 05:30,23,65.54,65.57,65.54,65.54,21
,2018-07-23 07:00,23,65.5,65.5,65.5,65.5,5
,2018-07-23 08:00,23,65.31,65.31,65.26,65.26,6
,2018-07-23 09:00,23,65.58,65.58,65.58,65.58,7
,2018-07-23 10:00,23,65.18,65.47,65.14,65.47,22
,2018-07-23 11:00,23,65.11,65.11,64.75,64.85,92
,2018-07-23 11:30,23,64.77,64.87,64.77,64.87,3
,2018-07-23 12:30,23,65,65,65,65,20
,2018-07-23 13:30,23,65.27,65.27,65.27,65.27,3
,2018-07-23 15:00,23,65.24,65.24,65.24,65.24,4
,2018-07-24 01:00,24,65.17,65.17,65.17,65.17,1
,2018-07-24 02:30,24,65.26,65.26,65.26,65.26,1
,2018-07-24 03:00,24,65.28,65.28,65.27,65.28,8
,2018-07-24 03:30,24,65.3,65.37,65.3,65.37,12
,2018-07-24 04:00,24,65.36,65.36,65.36,65.36,1
,2018-07-24 04:30,24,65.33,65.33,65.33,65.33,1
,2018-07-24 07:00,24,65.41,65.53,65.41,65.53,10
,2018-07-24 08:00,24,65.18,65.18,65.01,65.01,42
,2018-07-24 08:30,24,65.41,65.65,65.41,65.63,86
,2018-07-24 09:00,24,65.85,65.87,65.73,65.73,42
,2018-07-24 09:30,24,65.83,65.83,65.73,65.78,12
,2018-07-24 10:00,24,65.89,65.9,65.73,65.79,38
,2018-07-24 10:30,24,65.89,65.89,65.89,65.89,7
,2018-07-24 12:00,24,65.5,65.6,65.5,65.6,22
,2018-07-24 12:30,24,65.58,65.58,65.5,65.5,19
,2018-07-24 13:30,24,65.45,65.45,65.45,65.45,10
,2018-07-24 14:00,24,65.45,65.45,65.45,65.45,10
,2018-07-24 15:30,24,65.65,65.7,65.65,65.7,62
,2018-07-24 21:30,25,65.74,65.79,65.74,65.79,10
,2018-07-24 23:00,25,65.72,65.73,65.72,65.73,9
,2018-07-24 23:30,25,65.72,65.72,65.72,65.72,1
,2018-07-25 01:30,25,65.94,65.97,65.94,65.95,10
,2018-07-25 02:00,25,65.88,65.88,65.88,65.88,1
,2018-07-25 02:30,25,65.92,65.92,65.92,65.92,2
,2018-07-25 03:00,25,65.79,65.79,65.76,65.76,2
,2018-07-25 04:30,25,65.85,65.85,65.85,65.85,20
,2018-07-25 05:00,25,65.89,65.89,65.89,65.89,3
,2018-07-25 06:30,25,65.76,65.76,65.76,65.76,1
,2018-07-25 09:30,25,65.9,66.11,65.45,65.5,151
,2018-07-25 10:00,25,65.43,65.88,65.43,65.88,52
,2018-07-25 10:30,25,65.97,66.19,65.97,66.15,10
,2018-07-25 11:00,25,66.23,66.23,66.14,66.14,55
,2018-07-25 11:30,25,66.1,66.18,66.1,66.18,9
,2018-07-25 12:00,25,66.13,66.13,66.12,66.12,7
,2018-07-25 12:30,25,66.02,66.02,66.02,66.02,3
,2018-07-25 13:00,25,66.24,66.24,66.19,66.19,2
,2018-07-26 03:30,26,66.25,66.25,66.2,66.2,10
,2018-07-26 05:00,26,66.5,66.5,66.47,66.47,4
,2018-07-26 07:30,26,66.2,66.2,66.1,66.16,41
,2018-07-26 08:00,26,66.32,66.32,66.32,66.32,2
,2018-07-26 08:30,26,66.28,66.37,66.26,66.26,26
,2018-07-26 09:00,26,66.38,66.38,66.38,66.38,1
,2018-07-26 10:00,26,66.63,66.67,66.59,66.67,22
,2018-07-26 10:30,26,66.63,66.63,66.63,66.63,3
,2018-07-26 12:30,26,66.81,66.81,66.78,66.78,4
,2018-07-26 13:00,26,66.76,66.76,66.74,66.76,3
,2018-07-26 14:30,26,66.59,66.59,66.59,66.59,1
,2018-07-27 07:30,27,66.69,66.69,66.69,66.69,1
,2018-07-27 08:00,27,66.59,66.59,66.59,66.59,9
,2018-07-27 08:30,27,66.55,66.55,66.55,66.55,1
,2018-07-27 09:00,27,66.7,66.7,66.49,66.49,32
,2018-07-27 09:30,27,66.46,66.52,66.46,66.52,2
,2018-07-27 10:00,27,66.47,66.5,66.47,66.5,70
,2018-07-27 11:30,27,66.53,66.53,66,66,20
,2018-07-27 12:00,27,65.97,66.15,65.8,65.95,99
,2018-07-27 14:00,27,66.07,66.07,66.07,66.07,9
,2018-07-29 17:00,30,66.31,66.31,66.31,66.31,1
,2018-07-30 04:00,30,66.52,66.52,66.51,66.51,50
,2018-07-30 04:30,30,66.46,66.46,66.42,66.42,5
,2018-07-30 05:30,30,66.66,66.66,66.66,66.66,1
,2018-07-30 06:30,30,66.92,66.93,66.92,66.93,3
,2018-07-30 07:00,30,66.91,66.95,66.91,66.95,2
,2018-07-30 08:00,30,67.01,67.1,67,67.1,25
,2018-07-30 08:30,30,67.09,67.16,67.09,67.12,49
,2018-07-30 09:00,30,67.07,67.1,66.76,66.85,16
,2018-07-30 09:30,30,66.98,66.98,66.9,66.9,4
,2018-07-30 10:00,30,66.96,66.96,66.96,66.96,2
,2018-07-30 11:30,30,66.96,66.96,66.96,66.96,1
,2018-07-30 12:00,30,66.92,66.92,66.92,66.92,1
,2018-07-30 12:30,30,67.01,67.01,67.01,67.01,1
,2018-07-30 13:00,30,66.97,67.01,66.96,67.01,5
,2018-07-30 13:30,30,66.84,66.85,66.82,66.82,4
,2018-07-30 19:00,31,66.88,66.88,66.88,66.88,1
,2018-07-31 06:00,31,66.72,66.72,66.72,66.72,1
,2018-07-31 06:30,31,66.82,66.82,66.82,66.82,1
,2018-07-31 08:00,31,66.52,66.52,66.09,66.09,21
,2018-07-31 08:30,31,66.14,66.2,65.94,66.13,13
,2018-07-31 09:00,31,66.13,66.13,65.85,65.92,66
,2018-07-31 09:30,31,65.99,66.04,65.99,66.04,6
,2018-07-31 10:00,31,66.12,66.12,65.98,65.98,5
,2018-07-31 10:30,31,66.19,66.19,66.15,66.15,4
,2018-07-31 11:30,31,66.27,66.27,66.27,66.27,1
,2018-07-31 12:00,31,66.01,66.14,66.01,66.14,10
,2018-07-31 12:30,31,65.96,65.96,65.96,65.96,1
,2018-07-31 13:00,31,65.95,65.95,65.92,65.92,2
,2018-07-31 13:30,31,65.91,65.91,65.91,65.91,66
,2018-07-31 15:30,31,65.9,65.9,65.33,65.73,70
,2018-08-01 03:00,1,65.62,65.69,65.62,65.69,5
,2018-08-01 03:30,1,65.69,65.69,65.58,65.58,9
,2018-08-01 04:00,1,65.39,65.39,65.39,65.39,4
,2018-08-01 06:30,1,65.34,65.34,65.34,65.34,5
,2018-08-01 07:00,1,65.15,65.15,65.14,65.14,4
,2018-08-01 08:30,1,65.06,65.06,65.06,65.06,1
,2018-08-01 09:00,1,65.05,65.06,64.98,64.98,6
,2018-08-01 09:30,1,64.97,65.45,64.94,65.45,17
,2018-08-01 10:00,1,65.04,65.12,64.55,64.6,75
,2018-08-01 10:30,1,64.77,64.82,64.68,64.69,12
,2018-08-01 11:30,1,64.97,64.97,64.97,64.97,3
,2018-08-01 12:30,1,64.76,64.76,64.75,64.75,2
,2018-08-01 13:00,1,64.71,64.71,64.55,64.64,48
,2018-08-01 14:00,1,64.72,64.72,64.72,64.72,2
,2018-08-01 20:00,2,65.08,65.08,65.08,65.08,1
,2018-08-02 05:00,2,64.3,64.3,64.3,64.3,20
,2018-08-02 06:30,2,64.34,64.34,64.34,64.34,2
,2018-08-02 09:00,2,64.63,65,64.63,64.95,143
,2018-08-02 09:30,2,64.95,64.95,64.89,64.89,17
,2018-08-02 10:00,2,65.21,65.44,65.21,65.44,16
,2018-08-02 10:30,2,65.46,65.61,65.46,65.61,41
,2018-08-02 11:00,2,65.7,65.7,65.7,65.7,1
,2018-08-02 11:30,2,65.67,65.9,65.61,65.82,27
,2018-08-02 12:00,2,65.77,65.77,65.77,65.77,3
,2018-08-02 13:00,2,65.68,65.68,65.6,65.65,16
,2018-08-03 02:00,3,65.45,65.45,65.45,65.45,1
,2018-08-03 04:30,3,65.79,65.79,65.79,65.79,1
,2018-08-03 06:00,3,65.64,65.64,65.64,65.64,4
,2018-08-03 09:00,3,65.44,65.65,65.44,65.65,49
,2018-08-03 10:00,3,65.71,65.71,65.71,65.71,1
,2018-08-03 10:30,3,65.48,65.48,64.99,65.05,84
,2018-08-03 12:00,3,65.4,65.4,65.4,65.4,10
,2018-08-03 13:00,3,65.4,65.4,65.4,65.4,40
,2018-08-03 13:30,3,65.5,65.5,65.5,65.5,20
,2018-08-06 04:30,6,66.27,66.27,66.27,66.27,1
,2018-08-06 05:00,6,66.39,66.4,66.39,66.4,2
,2018-08-06 06:30,6,66.26,66.26,66.26,66.26,2
,2018-08-06 08:00,6,66.48,66.48,66.48,66.48,16
,2018-08-06 08:30,6,66.11,66.13,66.11,66.13,3
,2018-08-06 09:00,6,66.25,66.25,66.25,66.25,2
,2018-08-06 09:30,6,66.48,66.72,66.48,66.72,42
,2018-08-06 10:00,6,66.68,66.69,66.68,66.69,10
,2018-08-06 11:00,6,66.67,66.67,66.52,66.52,11
,2018-08-06 11:30,6,66.46,66.46,66.45,66.45,4
,2018-08-06 12:00,6,66.35,66.35,66.29,66.29,3
,2018-08-06 12:30,6,66.14,66.14,66.14,66.14,2
,2018-08-06 13:00,6,66.25,66.25,65.96,65.96,53
,2018-08-06 14:00,6,65.87,65.87,65.87,65.87,1
,2018-08-07 01:30,7,66.23,66.23,66.23,66.23,2
,2018-08-07 04:00,7,66.38,66.38,66.38,66.38,19
,2018-08-07 04:30,7,66.38,66.39,66.38,66.39,12
,2018-08-07 05:00,7,66.68,66.72,66.68,66.72,29
,2018-08-07 06:00,7,66.81,66.81,66.81,66.81,2
,2018-08-07 06:30,7,66.82,66.84,66.82,66.84,11
,2018-08-07 08:30,7,66.53,66.57,66.47,66.52,35
,2018-08-07 09:30,7,66.64,66.64,66.64,66.64,1
,2018-08-07 10:00,7,66.72,66.72,66.39,66.48,29
,2018-08-07 10:30,7,66.53,66.6,66.53,66.6,4
,2018-08-07 11:00,7,66.6,66.62,66.6,66.62,21
,2018-08-07 11:30,7,66.52,66.59,66.52,66.59,2
,2018-08-07 13:00,7,66.63,66.67,66.56,66.56,11
,2018-08-08 02:00,8,66.65,66.65,66.65,66.65,1
,2018-08-08 04:30,8,66.9,66.9,66.9,66.9,1
,2018-08-08 06:00,8,66.38,66.42,66.38,66.42,30
,2018-08-08 06:30,8,66.48,66.48,66.48,66.48,3
,2018-08-08 07:00,8,66.12,66.25,66.12,66.25,21
,2018-08-08 07:30,8,66.19,66.19,65.96,66.06,45
,2018-08-08 08:30,8,66,66,65.59,65.6,32
,2018-08-08 09:00,8,65.64,65.69,65.64,65.69,12
,2018-08-08 09:30,8,65.55,65.69,65.08,65.08,26
,2018-08-08 10:00,8,65.04,65.16,64.9,64.9,102
,2018-08-08 10:30,8,64.66,64.67,64.3,64.5,123
,2018-08-08 11:00,8,64.4,64.4,64.4,64.4,9
,2018-08-08 11:30,8,64.36,64.39,64.36,64.39,13
,2018-08-08 12:00,8,64.41,64.45,64.33,64.33,15
,2018-08-08 12:30,8,64.35,64.35,64.35,64.35,2
,2018-08-08 13:00,8,64.56,64.7,64.56,64.7,4
,2018-08-08 13:30,8,64.65,64.65,64.65,64.65,1
,2018-08-08 23:00,9,64.88,64.97,64.88,64.97,31
,2018-08-09 00:00,9,64.86,64.86,64.86,64.86,17
,2018-08-09 01:00,9,64.94,64.94,64.94,64.94,8
,2018-08-09 04:00,9,64.99,65,64.99,65,17
,2018-08-09 04:30,9,64.63,64.86,64.63,64.86,6
,2018-08-09 08:00,9,64.89,64.89,64.89,64.89,1
,2018-08-09 08:30,9,65.12,65.14,65.12,65.14,2
,2018-08-09 09:00,9,64.82,64.82,64.82,64.82,1
,2018-08-09 09:30,9,65.05,65.05,64.96,64.96,2
,2018-08-09 10:00,9,64.8,64.9,64.7,64.7,70
,2018-08-09 12:00,9,64.73,64.73,64.71,64.71,26
,2018-08-09 12:30,9,64.67,64.68,64.67,64.68,5
,2018-08-09 20:30,10,64.6,64.6,64.6,64.6,5
,2018-08-10 02:00,10,64.38,64.38,64.38,64.38,6
,2018-08-10 04:00,10,64.62,64.62,64.62,64.62,5
,2018-08-10 04:30,10,64.81,64.82,64.67,64.73,69
,2018-08-10 07:30,10,64.98,64.98,64.96,64.96,25
,2018-08-10 08:00,10,64.91,65.03,64.91,65.03,5
,2018-08-10 08:30,10,64.97,65.22,64.97,65.22,71
,2018-08-10 09:00,10,65.23,65.23,65.23,65.23,7
,2018-08-10 09:30,10,65.33,65.55,65.33,65.55,69
,2018-08-10 10:00,10,65.41,65.41,65.41,65.41,1
,2018-08-10 10:30,10,65.33,65.33,65.33,65.33,1
,2018-08-10 11:30,10,65.45,65.45,65.45,65.45,1
,2018-08-10 12:30,10,65.43,65.43,65.43,65.43,1
,2018-08-10 13:00,10,65.35,65.42,65.35,65.42,26
,2018-08-10 14:30,10,65.35,65.36,65.35,65.36,6
,2018-08-13 05:30,13,65.2,65.2,65.2,65.2,1
,2018-08-13 07:00,13,65.34,65.34,65.34,65.34,2
,2018-08-13 08:30,13,64.98,64.98,64.98,64.98,1
,2018-08-13 09:00,13,64.93,65.2,64.87,65.2,11
,2018-08-13 09:30,13,65.19,65.23,64.89,64.89,24
,2018-08-13 10:00,13,65.3,65.3,65.3,65.3,1
,2018-08-13 10:30,13,64.97,64.97,64.37,64.37,16
,2018-08-13 11:00,13,64.1,64.1,63.75,63.75,120
,2018-08-13 11:30,13,63.99,63.99,63.75,63.75,27
,2018-08-13 12:00,13,63.97,63.97,63.97,63.97,1
,2018-08-13 12:30,13,64.22,64.22,64.22,64.22,3
,2018-08-13 13:00,13,64.48,65.08,64.48,65.08,32
,2018-08-13 13:30,13,65.12,65.12,65.01,65.05,10
,2018-08-13 20:00,14,65.17,65.17,65.17,65.17,1
,2018-08-14 01:00,14,65.16,65.16,65.16,65.16,3
,2018-08-14 01:30,14,65.12,65.12,65.12,65.12,7
,2018-08-14 02:00,14,65.32,65.32,65.32,65.32,4
,2018-08-14 03:00,14,65.63,65.63,65.63,65.63,1
,2018-08-14 03:30,14,65.43,65.43,65.39,65.39,70
,2018-08-14 04:00,14,65.56,65.56,65.56,65.56,2
,2018-08-14 06:00,14,65.63,65.63,65.63,65.63,1
,2018-08-14 06:30,14,65.72,65.88,65.72,65.88,41
,2018-08-14 08:00,14,65.83,66.03,65.83,66.03,104
,2018-08-14 08:30,14,65.96,66,65.83,65.83,35
,2018-08-14 09:00,14,65.76,65.76,65.76,65.76,1
,2018-08-14 09:30,14,65.69,65.69,65.69,65.69,3
,2018-08-14 10:00,14,65.72,65.72,65.09,65.09,11
,2018-08-14 10:30,14,64.99,65.14,64.98,65.05,92
,2018-08-14 11:00,14,64.75,65.12,64.73,65.12,108
,2018-08-14 11:30,14,65.31,65.31,65.12,65.12,11
,2018-08-14 12:00,14,64.98,65.2,64.98,65.2,11
,2018-08-14 13:00,14,64.9,64.9,64.9,64.9,4
,2018-08-14 13:30,14,64.9,64.9,64.9,64.9,1
,2018-08-14 15:30,14,64.6,64.6,64.6,64.6,1
,2018-08-14 19:30,15,64.56,64.56,64.56,64.56,4
,2018-08-15 02:00,15,64.55,64.55,64.55,64.55,2
,2018-08-15 03:00,15,64.48,64.48,64.48,64.48,2
,2018-08-15 06:30,15,64.47,64.47,64.47,64.47,1
,2018-08-15 07:30,15,64.36,64.36,64.34,64.34,51
,2018-08-15 08:00,15,64.26,64.26,64.26,64.26,2
,2018-08-15 08:30,15,64.15,64.15,64.08,64.08,22
,2018-08-15 09:00,15,63.81,63.85,63.76,63.76,8
,2018-08-15 09:30,15,63.74,63.74,63.06,63.06,160
,2018-08-15 10:00,15,63,63,62.9,62.9,324
,2018-08-15 10:30,15,63.01,63.01,63.01,63.01,1
,2018-08-15 11:00,15,63.13,63.13,63.13,63.13,1
,2018-08-15 11:30,15,63.37,63.47,63.37,63.47,18
,2018-08-15 12:00,15,63.47,63.57,63.31,63.56,16
,2018-08-15 12:30,15,63.64,63.64,63.64,63.64,3
,2018-08-15 13:00,15,63.57,63.57,63.17,63.37,10
,2018-08-15 13:30,15,63.37,63.37,63.35,63.35,4
,2018-08-15 14:00,15,63.33,63.33,63.33,63.33,3
,2018-08-15 15:30,15,63.3,63.3,63.25,63.25,5
,2018-08-15 20:30,16,63.26,63.26,63.26,63.26,1
,2018-08-16 00:30,16,63.56,63.56,63.51,63.51,8
,2018-08-16 01:00,16,63.56,63.56,63.56,63.56,2
,2018-08-16 02:30,16,63.4,63.4,63.4,63.4,1
,2018-08-16 03:00,16,63.36,63.56,63.36,63.52,38
,2018-08-16 03:30,16,63.51,63.51,63.51,63.51,1
,2018-08-16 04:00,16,63.5,63.5,63.5,63.5,3
,2018-08-16 04:30,16,63.5,63.5,63.5,63.5,104
,2018-08-16 05:00,16,63.5,63.5,63.33,63.33,106
,2018-08-16 05:30,16,63.32,63.32,63.32,63.32,1
,2018-08-16 06:00,16,63.36,63.45,63.36,63.41,18
,2018-08-16 07:00,16,63.62,63.62,63.55,63.56,163
,2018-08-16 07:30,16,63.56,63.7,63.56,63.65,174
,2018-08-16 08:00,16,63.48,63.57,63.48,63.52,122
,2018-08-16 08:30,16,63.49,63.64,63.49,63.61,37
,2018-08-16 09:00,16,63.44,63.44,63.4,63.4,23
,2018-08-16 09:30,16,63.5,63.6,63.39,63.39,38
,2018-08-16 10:00,16,63.54,63.68,63.47,63.68,407
,2018-08-16 10:30,16,63.72,63.72,63.6,63.69,107
,2018-08-16 11:00,16,63.72,63.76,63.72,63.76,401
,2018-08-16 11:30,16,63.53,63.53,63.53,63.53,1
,2018-08-16 12:00,16,63.75,63.75,63.75,63.75,277
,2018-08-16 13:00,16,63.73,63.75,63.72,63.75,456
,2018-08-16 13:30,16,63.69,63.69,63.69,63.69,266
,2018-08-16 14:30,16,63.63,63.63,63.63,63.63,1
,2018-08-17 00:30,17,63.68,63.68,63.68,63.68,188
,2018-08-17 01:30,17,63.68,63.68,63.68,63.68,11
,2018-08-17 02:00,17,63.68,63.77,63.68,63.77,2
,2018-08-17 02:30,17,63.75,63.81,63.75,63.81,100
,2018-08-17 03:30,17,63.97,63.97,63.97,63.97,50
,2018-08-17 04:00,17,63.9,63.9,63.86,63.86,2
,2018-08-17 05:00,17,64.05,64.05,64.05,64.05,1
,2018-08-17 06:00,17,64.11,64.11,64.11,64.11,6
,2018-08-17 07:00,17,64.1,64.27,64.1,64.27,51
,2018-08-17 08:00,17,64.43,64.43,64.43,64.43,50
,2018-08-17 08:30,17,64.43,64.43,64.43,64.43,1
,2018-08-17 09:00,17,64.21,64.21,64.1,64.1,5
,2018-08-17 09:30,17,63.82,63.82,63.82,63.82,1
,2018-08-17 10:00,17,63.97,63.97,63.97,63.97,2
,2018-08-17 10:30,17,63.96,63.96,63.96,63.96,1
,2018-08-17 11:30,17,63.82,63.82,63.76,63.76,6
,2018-08-17 12:00,17,63.69,63.71,63.56,63.56,5
,2018-08-17 13:00,17,63.96,63.97,63.91,63.91,3
,2018-08-17 13:30,17,64,64.07,63.99,64.02,5
,2018-08-17 14:30,17,63.85,63.85,63.85,63.85,2
,2018-08-20 01:30,20,63.86,63.86,63.86,63.86,1
,2018-08-20 03:30,20,64.08,64.08,63.99,63.99,10
,2018-08-20 04:30,20,63.88,63.89,63.88,63.89,5
,2018-08-20 07:00,20,63.75,63.75,63.64,63.64,8
,2018-08-20 08:30,20,64,64,63.92,63.92,2
,2018-08-20 09:00,20,64.09,64.24,64.03,64.24,4
,2018-08-20 09:30,20,64.04,64.04,64.04,64.04,3
,2018-08-20 10:00,20,63.93,63.94,63.73,63.85,34
,2018-08-20 10:30,20,63.76,63.82,63.76,63.82,4
,2018-08-20 11:00,20,63.95,64,63.95,64,8
,2018-08-20 11:30,20,64.04,64.04,64.04,64.04,2
,2018-08-20 12:00,20,63.89,63.96,63.81,63.96,27
,2018-08-20 12:30,20,63.95,63.96,63.95,63.96,3
,2018-08-20 13:00,20,64,64.06,63.92,64.06,6
,2018-08-20 13:30,20,64.04,64.04,63.99,63.99,8
,2018-08-20 14:30,20,63.98,63.98,63.98,63.98,1
,2018-08-20 15:30,20,63.96,63.96,63.96,63.96,4
,2018-08-21 03:00,21,63.96,63.96,63.96,63.96,1
,2018-08-21 04:30,21,63.97,63.97,63.97,63.97,1
,2018-08-21 07:00,21,64.26,64.34,64.26,64.33,3
,2018-08-21 08:00,21,64.35,64.57,64.35,64.57,5
,2018-08-21 08:30,21,64.68,64.68,64.63,64.63,2
,2018-08-21 09:00,21,64.59,64.59,64.59,64.59,1
,2018-08-21 10:00,21,64.43,64.43,64.43,64.43,2
,2018-08-21 12:00,21,64.49,64.49,64.48,64.48,5
,2018-08-21 12:30,21,64.44,64.44,64.44,64.44,4
,2018-08-21 13:30,21,64.27,64.27,64.27,64.27,1
,2018-08-22 02:30,22,64.78,64.78,64.78,64.78,1
,2018-08-22 05:00,22,65.21,65.21,65.21,65.21,1
,2018-08-22 05:30,22,65.18,65.27,65.18,65.27,44
,2018-08-22 06:00,22,65.43,65.43,65.43,65.43,20
,2018-08-22 06:30,22,65.62,65.66,65.59,65.59,43
,2018-08-22 07:00,22,65.44,65.44,65.34,65.34,21
,2018-08-22 08:30,22,65.63,65.69,65.63,65.69,2
,2018-08-22 09:00,22,65.8,65.85,65.58,65.71,28
,2018-08-22 09:30,22,65.54,66.03,65.54,65.94,20
,2018-08-22 10:00,22,65.76,66.06,65.76,65.92,15
,2018-08-22 10:30,22,65.9,66.25,65.9,66.25,75
,2018-08-22 11:00,22,66.35,66.35,66.35,66.35,1
,2018-08-22 11:30,22,66.32,66.32,66.17,66.23,17
,2018-08-22 12:00,22,66.35,66.35,66.35,66.35,1
,2018-08-22 12:30,22,66.31,66.48,66.31,66.44,16
,2018-08-22 13:00,22,66.33,66.35,66.33,66.34,30
,2018-08-22 13:30,22,66.37,66.37,66.37,66.37,2
,2018-08-22 20:30,23,66.38,66.38,66.26,66.27,110
,2018-08-22 21:00,23,66.25,66.25,66.25,66.25,2
,2018-08-22 21:30,23,66.45,66.45,66.45,66.45,1
,2018-08-23 02:00,23,66.13,66.14,66.13,66.14,4
,2018-08-23 02:30,23,66.15,66.15,66.09,66.11,11
,2018-08-23 03:30,23,66.2,66.2,66.2,66.2,3
,2018-08-23 04:00,23,66.19,66.19,66.18,66.18,2
,2018-08-23 04:30,23,66.19,66.19,66.19,66.19,1
,2018-08-23 06:00,23,66.38,66.38,66.28,66.28,4
,2018-08-23 06:30,23,66.24,66.24,66.24,66.24,2
,2018-08-23 07:30,23,66.23,66.24,66.17,66.17,15
,2018-08-23 08:00,23,66.05,66.05,66.02,66.02,3
,2018-08-23 08:30,23,65.9,66.1,65.9,66.05,9
,2018-08-23 09:00,23,66.08,66.21,66.07,66.17,9
,2018-08-23 09:30,23,66.31,66.49,66.31,66.48,22
,2018-08-23 10:00,23,66.35,66.42,66.33,66.33,25
,2018-08-23 10:30,23,66.2,66.3,66.2,66.3,2
,2018-08-23 11:00,23,66.34,66.34,66.34,66.34,1
,2018-08-23 11:30,23,66.37,66.37,66.37,66.37,3
,2018-08-23 12:30,23,66.39,66.39,66.38,66.39,7
,2018-08-23 15:00,23,66.47,66.47,66.47,66.47,1
,2018-08-24 00:30,24,66.78,66.78,66.78,66.78,1
,2018-08-24 02:30,24,66.97,66.97,66.97,66.97,1
,2018-08-24 03:30,24,66.94,66.94,66.93,66.93,15
,2018-08-24 04:00,24,66.98,66.98,66.98,66.98,4
,2018-08-24 05:00,24,67.13,67.22,67.13,67.2,16
,2018-08-24 07:30,24,67.22,67.22,67.14,67.14,3
,2018-08-24 08:00,24,67.32,67.5,67.3,67.5,17
,2018-08-24 08:30,24,67.54,67.69,67.4,67.65,328
,2018-08-24 09:00,24,67.64,67.64,67.37,67.37,133
,2018-08-24 09:30,24,67.59,67.59,67.46,67.56,22
,2018-08-24 10:00,24,67.51,67.51,67.51,67.51,1
,2018-08-24 11:30,24,67.41,67.41,67.28,67.37,7
,2018-08-24 12:00,24,67.37,67.38,67.31,67.31,57
,2018-08-24 12:30,24,67.19,67.19,66.74,66.91,421
,2018-08-24 13:00,24,67.01,67.2,67.01,67.2,8
,2018-08-24 14:00,24,66.83,66.83,66.83,66.83,1
,2018-08-24 15:00,24,66.97,67,66.97,67,40
,2018-08-24 15:30,24,67,67,67,67,20
,2018-08-27 01:30,27,67,67,66.93,66.93,11
,2018-08-27 03:00,27,66.95,66.95,66.95,66.95,3
,2018-08-27 06:00,27,66.99,66.99,66.99,66.99,2
,2018-08-27 07:00,27,67.28,67.28,67.28,67.28,2
,2018-08-27 08:00,27,67.24,67.41,67.24,67.41,8
,2018-08-27 08:30,27,67.39,67.41,67.38,67.41,4
,2018-08-27 09:00,27,67.39,67.39,67.14,67.33,13
,2018-08-27 09:30,27,67.23,67.23,67.23,67.23,2
,2018-08-27 10:30,27,67.13,67.13,67.1,67.1,15
,2018-08-27 11:30,27,67.27,67.3,67.27,67.3,61
,2018-08-27 13:00,27,67.41,67.41,67.41,67.41,1
,2018-08-28 01:30,28,67.25,67.25,67.2,67.2,30
,2018-08-28 02:00,28,67.35,67.35,67.35,67.35,10
,2018-08-28 03:00,28,67.47,67.47,67.47,67.47,1
,2018-08-28 03:30,28,67.43,67.48,67.43,67.48,10
,2018-08-28 04:00,28,67.5,67.51,67.5,67.51,15
,2018-08-28 04:30,28,67.62,67.62,67.62,67.62,5
,2018-08-28 05:00,28,67.54,67.62,67.53,67.57,9
,2018-08-28 05:30,28,67.38,67.38,67.38,67.38,1
,2018-08-28 07:00,28,67.48,67.48,67.48,67.48,1
,2018-08-28 07:30,28,67.6,67.62,67.6,67.62,8
,2018-08-28 08:00,28,67.47,67.55,67.47,67.55,2
,2018-08-28 08:30,28,67.59,67.59,67.43,67.43,3
,2018-08-28 09:00,28,67.37,67.39,67.27,67.28,39
,2018-08-28 09:30,28,67.28,67.28,67.28,67.28,30
,2018-08-28 10:00,28,67.23,67.39,67.22,67.39,40
,2018-08-28 10:30,28,67.44,67.44,67.28,67.29,3
,2018-08-28 11:00,28,67.1,67.1,66.88,66.92,97
,2018-08-28 11:30,28,66.95,67.03,66.95,66.97,8
,2018-08-28 12:00,28,66.96,66.96,66.96,66.96,1
,2018-08-28 12:30,28,67.01,67.08,67.01,67.03,49
,2018-08-28 13:00,28,67.1,67.11,67.09,67.09,25
,2018-08-28 13:30,28,67.13,67.13,67.13,67.13,1
,2018-08-28 15:30,28,67.14,67.14,67.14,67.14,1
,2018-08-29 03:30,29,67.15,67.15,67.15,67.15,10
,2018-08-29 04:00,29,67.25,67.25,67.25,67.25,10
,2018-08-29 05:00,29,67.33,67.33,67.33,67.33,1
,2018-08-29 06:00,29,67.37,67.4,67.37,67.4,2
,2018-08-29 06:30,29,67.5,67.56,67.5,67.56,26
,2018-08-29 07:00,29,67.61,67.61,67.61,67.61,1
,2018-08-29 07:30,29,67.62,67.62,67.62,67.62,2
,2018-08-29 08:00,29,67.66,67.7,67.66,67.7,50
,2018-08-29 08:30,29,67.66,67.66,67.62,67.64,6
,2018-08-29 09:00,29,67.64,67.64,67.61,67.61,15
,2018-08-29 09:30,29,67.66,67.92,67.51,67.51,81
,2018-08-29 10:00,29,67.66,67.8,67.66,67.72,32
,2018-08-29 10:30,29,67.7,67.82,67.7,67.82,11
,2018-08-29 11:00,29,67.8,67.81,67.76,67.76,34
,2018-08-29 11:30,29,67.67,67.84,67.67,67.8,71
,2018-08-29 12:00,29,67.92,68.15,67.92,68.15,24
,2018-08-29 12:30,29,68.07,68.07,68.07,68.07,1
,2018-08-29 13:00,29,67.96,67.96,67.95,67.95,2
,2018-08-29 13:30,29,68.01,68.02,68.01,68.02,309
,2018-08-29 14:00,29,68.03,68.08,68.03,68.08,553
,2018-08-29 14:30,29,68.08,68.18,68.08,68.18,197
,2018-08-29 15:00,29,68.17,68.18,68.17,68.18,114
,2018-08-29 15:30,29,68.17,68.2,68.17,68.2,292
,2018-08-29 16:00,29,68.2,68.2,68.2,68.2,1
,2018-08-30 00:30,30,68.15,68.15,68.15,68.15,1
,2018-08-30 02:00,30,68.26,68.26,68.25,68.25,18
,2018-08-30 02:30,30,68.28,68.28,68.28,68.28,32
,2018-08-30 03:00,30,68.2,68.21,68.13,68.13,40
,2018-08-30 03:30,30,68.18,68.19,68.12,68.12,8
,2018-08-30 04:00,30,68.12,68.12,68.12,68.12,5
,2018-08-30 05:30,30,68.36,68.5,68.36,68.49,12
,2018-08-30 06:00,30,68.4,68.4,68.39,68.39,6
,2018-08-30 07:00,30,68.51,68.51,68.41,68.41,56
,2018-08-30 07:30,30,68.4,68.4,68.35,68.35,7
,2018-08-30 08:00,30,68.32,68.48,68.32,68.47,68
,2018-08-30 08:30,30,68.24,68.27,68.19,68.19,25
,2018-08-30 09:00,30,68.13,68.32,68.13,68.27,24
,2018-08-30 09:30,30,68.36,68.43,68.25,68.25,37
,2018-08-30 10:00,30,68.18,68.29,68.15,68.29,47
,2018-08-30 10:30,30,68.12,68.28,68.12,68.28,9
,2018-08-30 11:00,30,68.28,68.34,68.27,68.34,45
,2018-08-30 11:30,30,68.34,68.34,68.34,68.34,4
,2018-08-30 12:00,30,68.38,68.45,68.38,68.44,54
,2018-08-30 12:30,30,68.53,68.74,68.53,68.64,40
,2018-08-30 13:00,30,68.55,68.55,68.47,68.47,5
,2018-08-30 13:30,30,68.44,68.44,68.44,68.44,12
,2018-08-30 14:00,30,68.41,68.41,68.41,68.41,1
,2018-08-30 15:00,30,68.41,68.41,68.41,68.41,1
,2018-08-31 00:00,31,68.56,68.56,68.56,68.56,1
,2018-08-31 01:30,31,68.5,68.5,68.49,68.49,23
,2018-08-31 02:00,31,68.49,68.57,68.46,68.46,83
,2018-08-31 03:00,31,68.33,68.33,68.32,68.33,5
,2018-08-31 03:30,31,68.27,68.27,68.27,68.27,11
,2018-08-31 04:30,31,68.09,68.1,68.09,68.1,21
,2018-08-31 05:00,31,68,68,67.98,67.98,44
,2018-08-31 06:30,31,68.2,68.34,68.2,68.34,32
,2018-08-31 07:00,31,68.42,68.42,68.42,68.42,11
,2018-08-31 07:30,31,68.29,68.3,68.29,68.3,5
,2018-08-31 08:30,31,68.36,68.36,68.35,68.35,7
,2018-08-31 09:00,31,68.35,68.41,68.35,68.41,18
,2018-08-31 09:30,31,68.45,68.45,68.45,68.45,20
,2018-08-31 10:00,31,68.41,68.43,68.23,68.25,58
,2018-08-31 11:00,31,68.24,68.28,68.2,68.28,29
,2018-08-31 12:00,31,68.28,68.28,68.25,68.25,4
,2018-08-31 12:30,31,68.27,68.27,68.27,68.27,2
,2018-08-31 13:00,31,68.17,68.19,68.17,68.19,3
,2018-08-31 14:00,31,68.12,68.12,68.12,68.12,1
,2018-08-31 14:30,31,68.22,68.22,68.22,68.22,8
,2018-08-31 15:00,31,68.25,68.25,68.25,68.25,6
,2018-08-31 15:30,31,68.24,68.24,68.24,68.24,4
,2018-09-02 21:30,3,67.91,67.91,67.91,67.91,3
,2018-09-03 01:30,3,68.08,68.09,68.08,68.08,28
,2018-09-03 02:00,3,68.14,68.14,68.14,68.14,1
,2018-09-03 03:30,3,68.35,68.35,68.35,68.35,2
,2018-09-03 04:30,3,68.35,68.35,68.35,68.35,2
,2018-09-03 06:30,3,68.47,68.47,68.47,68.47,1
,2018-09-03 08:30,3,68.44,68.44,68.44,68.44,4
,2018-09-03 09:00,3,68.57,68.6,68.57,68.6,96
,2018-09-03 11:00,3,68.53,68.53,68.53,68.53,26
,2018-09-03 11:30,3,68.53,68.54,68.52,68.52,14
,2018-09-03 12:00,3,68.51,68.51,68.51,68.51,78
,2018-09-03 19:00,4,68.57,68.58,68.57,68.58,2
,2018-09-04 02:30,4,68.85,68.89,68.84,68.87,38
,2018-09-04 03:00,4,68.93,69.02,68.89,69,29
,2018-09-04 03:30,4,69,69.32,68.94,69.3,64
,2018-09-04 04:00,4,69.29,69.42,69.26,69.26,24
,2018-09-04 04:30,4,69.23,69.27,69.22,69.22,12
,2018-09-04 05:30,4,69.41,69.54,69.41,69.49,14
,2018-09-04 06:30,4,69.51,69.51,69.5,69.51,15
,2018-09-04 07:30,4,69.51,69.51,69.51,69.51,4
,2018-09-04 08:00,4,69.4,69.42,69,69,117
,2018-09-04 08:30,4,69,69,68.87,68.87,30
,2018-09-04 09:00,4,69.01,69.03,68.73,68.77,44
,2018-09-04 09:30,4,68.87,68.88,68.53,68.68,93
,2018-09-04 10:00,4,68.49,68.55,68.26,68.44,17
,2018-09-04 10:30,4,68.79,68.81,68.62,68.62,27
,2018-09-04 11:00,4,68.58,68.58,68.42,68.52,21
,2018-09-04 11:30,4,68.41,68.41,68.41,68.41,22
,2018-09-04 12:00,4,68.58,68.69,68.58,68.69,3
,2018-09-04 12:30,4,68.71,68.71,68.64,68.64,12
,2018-09-04 13:00,4,68.63,68.63,68.5,68.5,12
,2018-09-04 13:30,4,68.21,68.21,67.97,67.97,6
,2018-09-04 14:00,4,67.95,67.95,67.95,67.95,1
,2018-09-04 14:30,4,67.9,67.91,67.82,67.82,13
,2018-09-05 01:00,5,67.89,67.89,67.67,67.67,32
,2018-09-05 01:30,5,67.73,67.75,67.72,67.75,16
,2018-09-05 02:00,5,67.79,67.79,67.79,67.79,3
,2018-09-05 02:30,5,67.85,67.85,67.85,67.85,9
,2018-09-05 03:00,5,67.75,67.85,67.75,67.85,11
,2018-09-05 03:30,5,67.81,67.81,67.81,67.81,1
,2018-09-05 04:30,5,67.71,67.71,67.4,67.4,62
,2018-09-05 05:30,5,67.65,67.65,67.58,67.58,24
,2018-09-05 06:00,5,67.58,67.7,67.58,67.7,35
,2018-09-05 06:30,5,67.75,67.85,67.7,67.7,45
,2018-09-05 07:00,5,67.6,67.6,67.6,67.6,4
,2018-09-05 07:30,5,67.66,67.7,67.66,67.7,9
,2018-09-05 08:00,5,67.68,67.95,67.68,67.95,36
,2018-09-05 08:30,5,67.95,68.14,67.95,68.06,47
,2018-09-05 09:00,5,67.84,67.84,67.41,67.41,169
,2018-09-05 09:30,5,67.58,67.75,67.4,67.7,74
,2018-09-05 10:00,5,67.75,67.75,67.66,67.73,57
,2018-09-05 10:30,5,67.5,67.55,67.5,67.53,97
,2018-09-05 11:00,5,67.65,67.65,67.58,67.58,50
,2018-09-05 11:30,5,67.65,67.65,67.63,67.63,6
,2018-09-05 12:30,5,67.5,67.5,67.44,67.44,21
,2018-09-05 13:00,5,67.44,67.45,67.38,67.38,12
,2018-09-05 13:30,5,67.44,67.44,67.44,67.44,2
,2018-09-05 15:30,5,67.42,67.42,67.31,67.31,19
,2018-09-05 19:30,6,67.15,67.15,67.15,67.15,1
,2018-09-06 01:00,6,67.25,67.25,67.25,67.25,4
,2018-09-06 03:30,6,67.44,67.47,67.44,67.47,36
,2018-09-06 04:00,6,67.51,67.62,67.51,67.62,12
,2018-09-06 07:30,6,67.64,67.64,67.64,67.64,2
,2018-09-06 08:00,6,67.44,67.44,67.44,67.44,2
,2018-09-06 09:30,6,67.42,67.42,67.27,67.34,47
,2018-09-06 10:00,6,67.35,67.48,66.4,66.4,47
,2018-09-06 10:30,6,66.43,66.46,66.09,66.09,76
,2018-09-06 11:00,6,66.06,66.07,66.05,66.05,5
,2018-09-06 11:30,6,65.93,65.93,65.93,65.93,5
,2018-09-06 12:00,6,66.34,66.35,66.34,66.35,22
,2018-09-06 12:30,6,66.4,66.59,66.4,66.59,60
,2018-09-06 13:00,6,66.75,66.75,66.45,66.45,32
,2018-09-06 13:30,6,66.7,66.72,66.7,66.7,28
,2018-09-06 14:00,6,66.75,66.75,66.74,66.74,13
,2018-09-07 02:00,7,66.71,66.72,66.71,66.72,12
,2018-09-07 02:30,7,66.75,66.75,66.75,66.75,20
,2018-09-07 03:30,7,66.55,66.55,66.55,66.55,1
,2018-09-07 04:00,7,66.6,66.6,66.6,66.6,30
,2018-09-07 07:00,7,66.84,66.84,66.72,66.72,4
,2018-09-07 07:30,7,66.75,66.75,66.63,66.63,5
,2018-09-07 08:00,7,66.49,66.49,66.4,66.4,4
,2018-09-07 08:30,7,66.14,66.3,66.13,66.3,56
,2018-09-07 09:30,7,66.19,66.2,66.19,66.2,3
,2018-09-07 10:00,7,66.33,66.4,66.2,66.4,6
,2018-09-07 10:30,7,66.54,66.63,66.53,66.63,26
,2018-09-07 11:00,7,66.2,66.25,66.14,66.25,23
,2018-09-07 11:30,7,66.39,66.4,66.39,66.4,21
,2018-09-07 12:00,7,66.38,66.47,66.38,66.45,16
,2018-09-07 12:30,7,66.58,66.65,66.58,66.65,17
,2018-09-07 13:00,7,66.53,66.72,66.53,66.72,23
,2018-09-07 13:30,7,66.7,66.7,66.7,66.7,1
,2018-09-07 14:00,7,66.74,66.74,66.72,66.72,4
,2018-09-10 00:30,10,67.06,67.09,67.06,67.09,2
,2018-09-10 01:30,10,67.26,67.26,67.26,67.26,1
,2018-09-10 02:30,10,67.3,67.4,67.3,67.4,37
,2018-09-10 03:30,10,67.45,67.5,67.45,67.5,26
,2018-09-10 04:30,10,67.26,67.27,67.26,67.27,10
,2018-09-10 05:00,10,67.14,67.17,67.14,67.17,20
,2018-09-10 06:00,10,67.25,67.25,67.2,67.2,2
,2018-09-10 06:30,10,67.1,67.1,66.99,66.99,2
,2018-09-10 08:30,10,67.42,67.52,67.35,67.46,100
,2018-09-10 09:00,10,67.49,67.56,67.38,67.47,7
,2018-09-10 09:30,10,67.24,67.24,66.85,67,53
,2018-09-10 10:00,10,66.9,67.1,66.9,67.03,32
,2018-09-10 10:30,10,67,67.21,66.6,66.72,194
,2018-09-10 11:00,10,66.64,66.69,66.63,66.69,4
,2018-09-10 11:30,10,66.81,66.81,66.68,66.72,9
,2018-09-10 12:00,10,66.84,66.87,66.84,66.87,4
,2018-09-10 12:30,10,66.75,66.75,66.75,66.75,1
,2018-09-10 13:00,10,66.78,66.78,66.78,66.78,1
,2018-09-10 13:30,10,66.86,66.86,66.86,66.86,1
,2018-09-10 14:00,10,66.81,66.81,66.74,66.74,16
,2018-09-10 15:00,10,66.82,66.82,66.82,66.82,1
,2018-09-11 03:30,11,67.15,67.15,67.14,67.15,11
,2018-09-11 04:30,11,66.95,66.95,66.95,66.95,22
,2018-09-11 06:00,11,67.05,67.05,67.05,67.05,1
,2018-09-11 06:30,11,66.97,66.97,66.97,66.97,2
,2018-09-11 07:30,11,66.9,66.9,66.9,66.9,10
,2018-09-11 08:00,11,66.85,67,66.85,67,36
,2018-09-11 08:30,11,66.99,66.99,66.88,66.88,16
,2018-09-11 09:00,11,67,67.6,67,67.6,258
,2018-09-11 09:30,11,67.6,67.8,67.53,67.8,79
,2018-09-11 10:00,11,67.83,67.94,67.83,67.93,41
,2018-09-11 10:30,11,67.9,68.02,67.9,68.02,35
,2018-09-11 11:00,11,68.1,68.27,68.1,68.26,24
,2018-09-11 11:30,11,68.18,68.18,68.17,68.17,10
,2018-09-11 12:00,11,68.31,68.42,68.31,68.34,9
,2018-09-11 12:30,11,68.39,68.39,68.36,68.36,2
,2018-09-11 13:00,11,68.38,68.38,68.23,68.29,5
,2018-09-11 13:30,11,68.37,68.45,68.37,68.4,12
,2018-09-11 14:00,11,68.4,68.4,68.4,68.4,2
,2018-09-11 14:30,11,68.31,68.31,68.31,68.31,2
,2018-09-11 15:00,11,68.33,68.4,68.33,68.4,3
,2018-09-11 15:30,11,68.41,68.76,68.41,68.68,50
,2018-09-11 21:00,12,68.69,68.69,68.69,68.69,1
,2018-09-11 21:30,12,68.86,68.86,68.83,68.83,7
,2018-09-11 23:30,12,68.66,68.66,68.66,68.66,40
,2018-09-12 00:30,12,68.68,68.68,68.68,68.68,3
,2018-09-12 01:30,12,68.69,68.69,68.59,68.59,7
,2018-09-12 02:30,12,68.54,68.66,68.52,68.66,3
,2018-09-12 03:00,12,68.61,68.61,68.61,68.61,1
,2018-09-12 03:30,12,68.59,68.59,68.38,68.38,6
,2018-09-12 04:00,12,68.33,68.37,68.26,68.26,40
,2018-09-12 04:30,12,68.37,68.44,68.34,68.44,35
,2018-09-12 06:00,12,68.65,68.65,68.65,68.65,9
,2018-09-12 06:30,12,68.63,68.63,68.63,68.63,1
,2018-09-12 07:30,12,68.76,68.76,68.69,68.69,5
,2018-09-12 08:00,12,68.86,68.93,68.86,68.91,106
,2018-09-12 08:30,12,68.96,68.96,68.96,68.96,4
,2018-09-12 09:00,12,69,69.23,68.96,69.05,160
,2018-09-12 09:30,12,69.04,69.58,68.84,69.54,561
,2018-09-12 10:00,12,69.47,69.67,69.2,69.45,105
,2018-09-12 10:30,12,69.45,69.45,69.4,69.44,23
,2018-09-12 11:00,12,69.44,69.44,69.15,69.25,33
,2018-09-12 11:30,12,69.4,69.4,69.1,69.4,128
,2018-09-12 12:00,12,69.41,69.6,69.4,69.59,24
,2018-09-12 12:30,12,69.69,69.7,69.69,69.7,6
,2018-09-12 13:00,12,69.42,69.42,69.35,69.35,19
,2018-09-12 13:30,12,69.32,69.36,69.32,69.36,4
,2018-09-12 14:00,12,69.32,69.32,69.31,69.31,70
,2018-09-12 14:30,12,69.2,69.29,69.2,69.29,53
,2018-09-12 15:00,12,69.31,69.31,69.29,69.29,2
,2018-09-12 15:30,12,69.33,69.33,69.33,69.33,2
,2018-09-13 01:30,13,68.95,68.95,68.95,68.95,1
,2018-09-13 03:00,13,68.96,68.96,68.5,68.53,64
,2018-09-13 03:30,13,68.6,68.62,68.45,68.51,58
,2018-09-13 04:00,13,68.56,68.61,68.56,68.61,19
,2018-09-13 04:30,13,68.53,68.58,68.53,68.58,5
,2018-09-13 05:00,13,68.7,68.7,68.69,68.69,11
,2018-09-13 05:30,13,68.65,68.65,68.65,68.65,19
,2018-09-13 06:00,13,68.71,68.77,68.67,68.68,25
,2018-09-13 06:30,13,68.8,68.83,68.79,68.83,34
,2018-09-13 07:00,13,68.74,68.74,68.73,68.73,5
,2018-09-13 07:30,13,68.83,68.83,68.83,68.83,1
,2018-09-13 08:00,13,68.9,68.9,68.58,68.69,93
,2018-09-13 08:30,13,68.51,68.55,68.51,68.55,11
,2018-09-13 09:00,13,68.58,68.84,67.65,67.65,359
,2018-09-13 09:30,13,67.75,67.91,67.58,67.81,272
,2018-09-13 10:00,13,67.84,67.99,67.7,67.7,99
,2018-09-13 10:30,13,67.79,67.88,67.71,67.84,16
,2018-09-13 11:00,13,67.82,68.01,67.79,68.01,43
,2018-09-13 12:00,13,67.8,67.8,67.8,67.8,9
,2018-09-13 12:30,13,67.8,67.8,67.7,67.76,24
,2018-09-13 13:00,13,67.75,67.93,67.65,67.93,89
,2018-09-13 13:30,13,68,68.1,68,68.09,52
,2018-09-14 02:00,14,68.15,68.15,68.15,68.15,10
,2018-09-14 02:30,14,68.2,68.2,68.2,68.2,10
,2018-09-14 03:00,14,68.3,68.3,68.3,68.3,10
,2018-09-14 03:30,14,68,68,67.98,67.98,20
,2018-09-14 04:00,14,67.94,67.94,67.94,67.94,2
,2018-09-14 04:30,14,68.08,68.15,68.08,68.15,21
,2018-09-14 05:00,14,68.02,68.02,68.02,68.02,4
,2018-09-14 05:30,14,68.2,68.2,68.2,68.2,7
,2018-09-14 07:00,14,68.12,68.12,68.12,68.12,1
,2018-09-14 07:30,14,68.03,68.03,68.03,68.03,2
,2018-09-14 08:00,14,67.81,67.81,67.81,67.81,1
,2018-09-14 08:30,14,68.01,68.02,68.01,68.02,3
,2018-09-14 09:00,14,67.76,67.76,67.33,67.6,173
,2018-09-14 09:30,14,67.35,67.7,67.35,67.6,52
,2018-09-14 10:00,14,67.81,68,67.81,68,104
,2018-09-14 10:30,14,68.02,68.94,68.02,68.8,132
,2018-09-14 11:00,14,68.5,68.5,68.5,68.5,14
,2018-09-14 11:30,14,68.35,68.35,68.35,68.35,12
,2018-09-14 12:00,14,68.34,68.38,68.22,68.22,7
,2018-09-14 12:30,14,68.03,68.04,68.03,68.04,8
,2018-09-14 13:00,14,68.24,68.24,68.24,68.24,1
,2018-09-17 01:00,17,68.25,68.25,68.25,68.25,1
,2018-09-17 02:00,17,68.35,68.38,68.35,68.38,5
,2018-09-17 03:00,17,68.32,68.61,68.31,68.61,15
,2018-09-17 04:00,17,68.48,68.48,68.48,68.48,1
,2018-09-17 04:30,17,68.71,68.75,68.71,68.75,10
,2018-09-17 05:00,17,68.67,68.67,68.67,68.67,50
,2018-09-17 07:00,17,68.61,68.61,68.61,68.61,2
,2018-09-17 07:30,17,68.84,68.88,68.84,68.88,16
,2018-09-17 08:00,17,68.85,68.85,68.47,68.47,8
,2018-09-17 08:30,17,68.77,68.77,68.77,68.77,1
,2018-09-17 09:00,17,68.81,68.87,68.75,68.77,105
,2018-09-17 09:30,17,68.4,68.4,68.28,68.28,25
,2018-09-17 10:00,17,68.26,68.39,68.08,68.39,129
,2018-09-17 10:30,17,67.97,67.97,67.97,67.97,7
,2018-09-17 11:00,17,68.14,68.14,68.13,68.13,2
,2018-09-17 11:30,17,67.94,67.94,67.92,67.93,17
,2018-09-17 12:00,17,67.85,67.96,67.85,67.95,33
,2018-09-17 12:30,17,68.1,68.2,68.1,68.2,42
,2018-09-17 13:30,17,68.09,68.09,67.95,67.95,32
,2018-09-17 21:30,18,67.82,67.82,67.8,67.8,2
,2018-09-18 01:30,18,67.97,67.97,67.97,67.97,1
,2018-09-18 04:00,18,68.19,69.05,68.19,68.87,200
,2018-09-18 04:30,18,68.88,69.05,68.88,69.05,69
,2018-09-18 05:00,18,68.84,68.9,68.84,68.9,21
,2018-09-18 05:30,18,68.86,68.86,68.78,68.78,32
,2018-09-18 06:00,18,69,69,69,69,1
,2018-09-18 07:00,18,68.98,68.98,68.98,68.98,1
,2018-09-18 07:30,18,68.97,68.97,68.97,68.97,1
,2018-09-18 08:00,18,69.05,69.09,68.7,68.91,33
,2018-09-18 08:30,18,69.01,69.4,69.01,69.38,252
,2018-09-18 09:00,18,69.34,69.37,69.02,69.12,83
,2018-09-18 09:30,18,69.12,69.12,68.92,69.04,68
,2018-09-18 10:00,18,69,69,68.63,68.79,271
,2018-09-18 10:30,18,68.82,68.82,68.7,68.7,11
,2018-09-18 11:00,18,68.91,68.91,68.7,68.8,15
,2018-09-18 12:00,18,68.74,68.74,68.74,68.74,6
,2018-09-18 12:30,18,68.7,68.7,68.5,68.64,93
,2018-09-18 13:00,18,68.64,68.9,68.59,68.9,33
,2018-09-18 15:00,18,69,69,69,69,40
,2018-09-18 15:30,18,68.69,68.69,68.69,68.69,7
,2018-09-19 00:00,19,68.97,68.97,68.97,68.97,2
,2018-09-19 00:30,19,69,69,69,69,20
,2018-09-19 01:30,19,69,69.08,69,69.08,12
,2018-09-19 02:00,19,69.06,69.16,69.05,69.15,65
,2018-09-19 03:00,19,69.08,69.08,69.07,69.07,5
,2018-09-19 03:30,19,69.03,69.03,69.03,69.03,1
,2018-09-19 04:00,19,68.79,68.82,68.79,68.81,115
,2018-09-19 04:30,19,68.81,68.9,68.78,68.85,71
,2018-09-19 05:00,19,68.75,68.75,68.75,68.75,10
,2018-09-19 05:30,19,68.84,68.93,68.84,68.93,6
,2018-09-19 07:00,19,68.84,68.84,68.59,68.63,172
,2018-09-19 07:30,19,68.62,68.69,68.62,68.69,21
,2018-09-19 08:00,19,68.79,68.85,68.67,68.85,21
,2018-09-19 08:30,19,69,69.1,69,69,51
,2018-09-19 09:00,19,69.03,69.38,69.03,69.25,111
,2018-09-19 09:30,19,69.4,69.55,69.1,69.46,248
,2018-09-19 10:00,19,69.53,69.66,69.5,69.5,43
,2018-09-19 10:30,19,69.5,69.55,69.5,69.5,59
,2018-09-19 11:00,19,69.39,69.4,69.29,69.29,33
,2018-09-19 11:30,19,69.39,69.5,69.39,69.47,30
,2018-09-19 12:00,19,69.55,69.61,69.55,69.55,143
,2018-09-19 12:30,19,69.69,69.69,69.69,69.69,1
,2018-09-19 13:00,19,69.71,69.81,69.71,69.73,67
,2018-09-19 13:30,19,69.66,69.66,69.66,69.66,1
,2018-09-19 14:00,19,69.74,69.74,69.72,69.72,116
,2018-09-19 14:30,19,69.75,69.75,69.72,69.73,8
,2018-09-19 15:00,19,69.72,69.73,69.72,69.72,8
,2018-09-19 20:00,20,70.14,70.14,70.14,70.14,4
,2018-09-20 01:00,20,70,70,70,70,1
,2018-09-20 02:00,20,69.99,69.99,69.95,69.95,16
,2018-09-20 04:00,20,69.91,69.93,69.91,69.93,103
,2018-09-20 06:00,20,70.1,70.11,69.8,69.9,15
,2018-09-20 06:30,20,69.83,69.83,69.64,69.64,18
,2018-09-20 07:00,20,69.51,69.66,69.51,69.66,66
,2018-09-20 07:30,20,69.48,69.6,69.48,69.6,24
,2018-09-20 08:00,20,69.8,70,69.8,69.98,32
,2018-09-20 08:30,20,70.02,70.02,69.59,69.9,73
,2018-09-20 09:00,20,69.79,69.79,69.63,69.63,36
,2018-09-20 09:30,20,69.6,69.6,69.4,69.54,85
,2018-09-20 10:00,20,69.58,69.58,69.57,69.57,10
,2018-09-20 10:30,20,69.58,69.58,69.42,69.42,12
,2018-09-20 11:00,20,69.44,69.44,69.44,69.44,1
,2018-09-20 12:00,20,69.53,69.53,69.38,69.38,8
,2018-09-20 12:30,20,69.3,69.3,69.27,69.27,3
,2018-09-20 13:00,20,69.52,69.55,69.42,69.42,6
,2018-09-20 13:30,20,69.27,69.35,69.25,69.25,3
,2018-09-20 14:00,20,69.27,69.27,69.27,69.27,1
,2018-09-21 01:00,21,69.52,69.52,69.52,69.52,22
,2018-09-21 02:00,21,69.57,69.57,69.57,69.57,5
,2018-09-21 02:30,21,69.57,69.57,69.57,69.57,3
,2018-09-21 03:00,21,69.46,69.77,69.46,69.77,9
,2018-09-21 03:30,21,69.85,69.88,69.82,69.86,47
,2018-09-21 04:00,21,69.92,69.92,69.82,69.87,18
,2018-09-21 05:30,21,69.94,69.95,69.94,69.95,15
,2018-09-21 06:00,21,69.95,69.95,69.95,69.95,10
,2018-09-21 06:30,21,70,70.05,69.95,69.95,10
,2018-09-21 07:30,21,69.84,69.84,69.83,69.83,50
,2018-09-21 08:00,21,69.86,70.07,69.86,70.07,175
,2018-09-21 08:30,21,70.07,70.15,70.06,70.14,33
,2018-09-21 09:00,21,70.15,70.47,69.82,70.47,157
,2018-09-21 09:30,21,70.47,70.58,69.86,69.88,180
,2018-09-21 10:00,21,69.85,69.86,68.96,69.48,369
,2018-09-21 10:30,21,69.37,69.37,69.16,69.22,55
,2018-09-21 11:00,21,69.33,69.5,69.33,69.36,56
,2018-09-21 11:30,21,69.54,69.54,69.25,69.5,42
,2018-09-21 12:00,21,69.54,69.6,69.54,69.59,54
,2018-09-21 12:30,21,69.35,69.4,69.27,69.4,42
,2018-09-21 13:00,21,69.31,69.62,69.31,69.6,93
,2018-09-21 13:30,21,69.48,69.53,69.46,69.53,3
,2018-09-21 15:30,21,69.5,69.5,69.5,69.5,1
,2018-09-24 00:30,24,70.52,70.6,70.51,70.6,54
,2018-09-24 01:00,24,70.65,70.67,70.6,70.6,61
,2018-09-24 02:00,24,70.6,70.64,70.55,70.64,23
,2018-09-24 02:30,24,70.63,70.63,70.63,70.63,6
,2018-09-24 03:00,24,70.57,70.7,70.51,70.7,57
,2018-09-24 03:30,24,70.73,70.94,70.7,70.81,106
,2018-09-24 04:00,24,70.85,70.85,70.82,70.82,2
,2018-09-24 04:30,24,70.8,70.8,70.7,70.73,42
,2018-09-24 05:30,24,70.66,70.66,70.64,70.64,21
,2018-09-24 06:00,24,70.64,70.64,70.64,70.64,4
,2018-09-24 06:30,24,70.8,70.8,70.8,70.8,10
,2018-09-24 07:00,24,70.51,70.54,70.48,70.54,28
,2018-09-24 07:30,24,70.48,70.48,70.48,70.48,10
,2018-09-24 08:00,24,70.72,70.8,70.69,70.74,96
,2018-09-24 08:30,24,70.7,70.86,70.68,70.86,12
,2018-09-24 09:00,24,70.9,70.9,70.65,70.7,49
,2018-09-24 09:30,24,70.64,70.82,70.54,70.82,42
,2018-09-24 10:00,24,70.85,70.94,70.85,70.85,70
,2018-09-24 10:30,24,70.97,71.23,70.97,71.12,144
,2018-09-24 11:00,24,71.15,71.16,71,71.02,35
,2018-09-24 11:30,24,71.02,71.02,70.85,70.85,6
,2018-09-24 12:00,24,70.85,70.91,70.8,70.91,42
,2018-09-24 12:30,24,70.98,71.1,70.98,71.1,18
,2018-09-24 13:00,24,70.99,70.99,70.91,70.91,4
,2018-09-24 13:30,24,71.06,71.1,71.05,71.07,13
,2018-09-24 14:30,24,71.22,71.22,71.22,71.22,10
,2018-09-24 19:00,25,71.16,71.16,71.16,71.16,1
,2018-09-25 00:30,25,71.23,71.25,71.23,71.25,3
,2018-09-25 01:30,25,71.28,71.28,71.28,71.28,1
,2018-09-25 02:00,25,71.32,71.32,71.32,71.32,3
,2018-09-25 02:30,25,71.2,71.2,71.2,71.2,10
,2018-09-25 03:00,25,71.33,71.63,71.33,71.63,27
,2018-09-25 03:30,25,71.63,71.63,71.52,71.52,36
,2018-09-25 04:30,25,71.5,71.5,71.5,71.5,30
,2018-09-25 05:00,25,71.43,71.45,71.43,71.43,28
,2018-09-25 06:00,25,71.6,71.6,71.44,71.44,7
,2018-09-25 07:00,25,71.35,71.35,71.3,71.35,72
,2018-09-25 07:30,25,71.4,71.47,71.4,71.47,36
,2018-09-25 08:00,25,71.52,71.6,71.47,71.56,54
,2018-09-25 08:30,25,71.53,71.65,71.4,71.4,41
,2018-09-25 09:00,25,71.49,71.67,71.45,71.53,54
,2018-09-25 09:30,25,71.43,71.65,71.3,71.3,105
,2018-09-25 10:00,25,71.33,71.57,71.32,71.53,161
,2018-09-25 10:30,25,71.47,71.49,71.15,71.15,110
,2018-09-25 11:00,25,71.39,71.39,71.39,71.39,1
,2018-09-25 11:30,25,71.4,71.5,71.4,71.45,61
,2018-09-25 12:00,25,71.53,71.53,71.53,71.53,10
,2018-09-25 12:30,25,71.52,71.52,71.47,71.47,2
,2018-09-25 13:00,25,71.45,71.54,71.45,71.54,10
,2018-09-25 13:30,25,71.54,71.54,71.5,71.5,71
,2018-09-25 15:30,25,71.3,71.3,71.2,71.21,36
,2018-09-26 01:00,26,71.44,71.44,71.44,71.44,1
,2018-09-26 01:30,26,71.54,71.54,71.54,71.54,6
,2018-09-26 02:00,26,71.64,71.64,71.61,71.61,2
,2018-09-26 02:30,26,71.56,71.56,71.54,71.54,12
,2018-09-26 03:00,26,71.6,71.6,71.6,71.6,1
,2018-09-26 03:30,26,71.56,71.56,71.52,71.52,31
,2018-09-26 04:00,26,71.44,71.44,71.35,71.35,13
,2018-09-26 04:30,26,71.35,71.35,71.35,71.35,3
,2018-09-26 05:30,26,71.48,71.48,71.47,71.47,2
,2018-09-26 06:00,26,71.35,71.36,71.35,71.35,6
,2018-09-26 06:30,26,71.35,71.35,71.1,71.1,29
,2018-09-26 07:00,26,71.17,71.17,71.06,71.11,13
,2018-09-26 07:30,26,71.16,71.16,71.15,71.15,81
,2018-09-26 08:00,26,71.14,71.16,71.08,71.08,23
,2018-09-26 08:30,26,71.23,71.24,71.23,71.24,6
,2018-09-26 09:00,26,71.21,71.21,71.04,71.12,23
,2018-09-26 09:30,26,71.04,71.45,71,71.24,80
,2018-09-26 10:00,26,71.09,71.2,70.93,71.2,31
,2018-09-26 11:00,26,71.17,71.17,71.17,71.17,1
,2018-09-26 11:30,26,71.21,71.21,71.21,71.21,1
,2018-09-26 12:30,26,71.07,71.07,70.83,70.83,65
,2018-09-26 13:00,26,70.96,70.96,70.91,70.91,2
,2018-09-26 13:30,26,70.96,70.98,70.94,70.96,12
,2018-09-26 14:00,26,70.93,70.94,70.93,70.94,5
,2018-09-26 15:00,26,71.19,71.3,71.19,71.3,54
,2018-09-26 15:30,26,71.21,71.22,71.21,71.22,5
,2018-09-26 19:00,27,71.52,71.65,71.52,71.64,7
,2018-09-27 00:30,27,71.61,71.61,71.61,71.61,10
,2018-09-27 01:00,27,71.62,71.65,71.62,71.65,20
,2018-09-27 01:30,27,71.65,71.7,71.65,71.67,80
,2018-09-27 02:00,27,71.66,71.66,71.66,71.66,3
,2018-09-27 03:00,27,71.73,71.77,71.73,71.77,36
,2018-09-27 03:30,27,71.79,71.79,71.49,71.51,77
,2018-09-27 04:00,27,71.5,71.6,71.5,71.6,23
,2018-09-27 05:00,27,71.6,71.6,71.6,71.6,10
,2018-09-27 06:00,27,71.49,71.49,71.49,71.49,1
,2018-09-27 07:30,27,71.67,71.74,71.66,71.74,7
,2018-09-27 08:00,27,71.69,71.69,71.52,71.53,11
,2018-09-27 08:30,27,71.51,71.51,71.1,71.23,136
,2018-09-27 09:00,27,71.2,71.41,71.1,71.39,134
,2018-09-27 09:30,27,71.44,71.44,71.15,71.15,3
,2018-09-27 10:00,27,71.25,71.35,71.2,71.34,96
,2018-09-27 10:30,27,71.36,71.56,71.35,71.46,135
,2018-09-27 11:00,27,71.37,71.37,71.32,71.35,22
,2018-09-27 11:30,27,71.36,71.36,71.33,71.33,31
,2018-09-27 12:00,27,71.29,71.29,71.19,71.19,54
,2018-09-27 12:30,27,71.3,71.43,71.3,71.43,103
,2018-09-27 13:00,27,71.31,71.5,71.31,71.5,42
,2018-09-27 13:30,27,71.5,71.57,71.46,71.57,25
,2018-09-28 02:00,28,71.63,71.63,71.63,71.63,8
,2018-09-28 02:30,28,71.63,71.63,71.6,71.6,4
,2018-09-28 03:00,28,71.6,71.6,71.6,71.6,1
,2018-09-28 03:30,28,71.58,71.58,71.57,71.57,44
,2018-09-28 04:00,28,71.48,71.72,71.44,71.71,49
,2018-09-28 04:30,28,71.71,71.71,71.62,71.62,7
,2018-09-28 05:00,28,71.61,71.61,71.5,71.5,27
,2018-09-28 07:00,28,71.52,71.52,71.49,71.49,53
,2018-09-28 07:30,28,71.61,71.61,71.61,71.61,2
,2018-09-28 08:00,28,71.49,71.66,71.34,71.66,89
,2018-09-28 08:30,28,71.68,71.77,71.65,71.68,118
,2018-09-28 09:00,28,71.85,72.46,71.85,72.35,105
,2018-09-28 09:30,28,72.41,72.52,72.22,72.45,208
,2018-09-28 10:00,28,72.47,72.61,72.37,72.55,49
,2018-09-28 10:30,28,72.56,72.75,72.5,72.68,185
,2018-09-28 11:00,28,72.77,72.77,72.62,72.69,45
,2018-09-28 11:30,28,72.66,73,72.66,73,43
,2018-09-28 12:00,28,72.88,72.88,72.84,72.84,40
,2018-09-28 12:30,28,72.75,72.75,72.71,72.74,22
,2018-09-28 13:00,28,72.62,72.8,72.45,72.45,55
,2018-09-28 13:30,28,72.42,72.54,72.42,72.54,27
,2018-09-28 14:00,28,72.58,72.68,72.58,72.68,230
,2018-09-28 14:30,28,72.6,72.69,72.6,72.69,5
,2018-09-28 15:00,28,72.67,72.67,72.67,72.67,1
,2018-09-28 15:30,28,72.75,72.8,72.75,72.8,9
,2018-09-30 21:00,1,72.86,72.86,72.86,72.86,2
,2018-09-30 21:30,1,72.93,72.93,72.93,72.93,2
,2018-10-01 01:00,1,72.88,72.88,72.88,72.88,6
,2018-10-01 01:30,1,72.73,72.73,72.73,72.73,5
,2018-10-01 02:00,1,72.66,72.66,72.66,72.66,3
,2018-10-01 02:30,1,72.66,72.66,72.66,72.66,21
,2018-10-01 03:00,1,72.56,72.59,72.55,72.55,52
,2018-10-01 03:30,1,72.62,72.62,72.58,72.58,2
,2018-10-01 04:30,1,72.7,72.8,72.7,72.8,41
,2018-10-01 06:30,1,72.69,72.69,72.58,72.58,5
,2018-10-01 07:00,1,72.71,72.72,72.71,72.72,4
,2018-10-01 08:00,1,72.63,72.75,72.33,72.75,209
,2018-10-01 08:30,1,72.68,72.92,72.5,72.79,40
,2018-10-01 09:00,1,72.75,73.21,72.75,73.15,49
,2018-10-01 09:30,1,72.96,73.06,72.78,73.04,71
,2018-10-01 10:00,1,73.01,73.67,73.01,73.67,24
,2018-10-01 10:30,1,73.69,74.19,73.69,74.08,160
,2018-10-01 11:00,1,74.02,74.03,73.94,73.94,18
,2018-10-01 11:30,1,74.09,74.09,73.98,73.98,79
,2018-10-01 12:00,1,74.05,74.33,74.05,74.3,24
,2018-10-01 12:30,1,74.34,74.41,74.25,74.4,11
,2018-10-01 13:00,1,74.48,74.71,74.34,74.7,429
,2018-10-01 13:30,1,74.92,75.04,74.88,74.88,56
,2018-10-01 14:00,1,74.87,74.93,74.87,74.93,3
,2018-10-01 15:30,1,74.97,75.01,74.8,74.8,9
,2018-10-01 20:00,2,74.83,74.83,74.83,74.83,2
,2018-10-02 01:00,2,74.97,75.14,74.97,75.11,7
,2018-10-02 01:30,2,75.2,75.2,75.2,75.2,4
,2018-10-02 02:00,2,74.96,74.96,74.96,74.96,1
,2018-10-02 02:30,2,74.94,74.94,74.84,74.86,4
,2018-10-02 03:00,2,74.76,74.84,74.76,74.84,20
,2018-10-02 03:30,2,74.94,74.94,74.94,74.94,10
,2018-10-02 04:00,2,74.68,74.68,74.58,74.58,5
,2018-10-02 04:30,2,74.6,74.7,74.55,74.61,85
,2018-10-02 05:00,2,74.66,74.66,74.66,74.66,1
,2018-10-02 05:30,2,74.59,74.59,74.59,74.59,1
,2018-10-02 06:00,2,74.7,74.7,74.7,74.7,2
,2018-10-02 06:30,2,74.8,74.9,74.8,74.9,24
,2018-10-02 07:00,2,74.65,74.65,74.65,74.65,20
,2018-10-02 07:30,2,74.74,74.85,74.73,74.85,14
,2018-10-02 08:00,2,74.76,74.87,74.76,74.87,5
,2018-10-02 08:30,2,74.72,74.78,74.69,74.76,51
,2018-10-02 09:00,2,74.75,74.75,74.45,74.45,518
,2018-10-02 09:30,2,74.63,74.63,74.42,74.47,371
,2018-10-02 10:00,2,74.59,74.9,74.53,74.82,45
,2018-10-02 10:30,2,74.75,74.78,74.69,74.69,10
,2018-10-02 11:00,2,74.65,74.73,74.65,74.66,25
,2018-10-02 12:00,2,74.55,74.55,74.49,74.5,42
,2018-10-02 12:30,2,74.47,74.47,74.44,74.44,5
,2018-10-02 13:00,2,74.53,74.7,74.53,74.7,30
,2018-10-02 13:30,2,74.63,74.63,74.45,74.45,24
,2018-10-02 14:00,2,74.45,74.48,74.45,74.47,77
,2018-10-02 14:30,2,74.51,74.6,74.51,74.53,6
,2018-10-02 15:00,2,74.51,74.51,74.51,74.51,99
,2018-10-02 15:30,2,74.5,74.56,74.49,74.49,17
,2018-10-02 16:30,2,74.49,74.49,74.48,74.48,17
,2018-10-03 02:00,3,74.89,74.89,74.89,74.89,1
,2018-10-03 03:30,3,74.96,74.96,74.96,74.96,3
,2018-10-03 04:00,3,74.92,74.92,74.86,74.86,10
,2018-10-03 04:30,3,74.67,74.78,74.67,74.78,13
,2018-10-03 06:30,3,74.7,74.7,74.7,74.7,1
,2018-10-03 07:30,3,74.79,74.79,74.79,74.79,1
,2018-10-03 08:00,3,74.79,74.79,74.52,74.53,25
,2018-10-03 08:30,3,74.48,74.48,74.33,74.33,43
,2018-10-03 09:00,3,74.39,74.45,74.38,74.38,175
,2018-10-03 09:30,3,74.35,74.91,73.81,74.78,1067
,2018-10-03 10:00,3,74.78,75.26,74.66,74.66,214
,2018-10-03 10:30,3,74.65,75.02,74.55,74.91,103
,2018-10-03 11:30,3,74.9,75,74.9,75,9
,2018-10-03 12:00,3,75.05,75.58,75.05,75.54,170
,2018-10-03 12:30,3,75.59,76.21,75.59,75.99,45
,2018-10-03 13:00,3,76.16,76.17,75.78,75.84,32
,2018-10-03 14:00,3,75.76,75.76,75.76,75.76,1
,2018-10-03 14:30,3,75.65,75.65,75.6,75.6,5
,2018-10-03 15:00,3,75.55,75.59,75.55,75.59,6
,2018-10-03 15:30,3,75.59,75.59,75.59,75.59,91
,2018-10-04 01:00,4,75.64,75.64,75.56,75.56,5
,2018-10-04 01:30,4,75.56,75.56,75.56,75.56,2
,2018-10-04 02:00,4,75.74,75.74,75.74,75.74,5
,2018-10-04 02:30,4,75.85,75.87,75.84,75.87,4
,2018-10-04 03:00,4,75.78,75.78,75.78,75.78,31
,2018-10-04 03:30,4,75.73,75.73,75.73,75.73,3
,2018-10-04 04:30,4,75.63,75.63,75.63,75.63,4
,2018-10-04 05:30,4,75.72,75.72,75.72,75.72,1
,2018-10-04 06:00,4,75.8,75.8,75.8,75.8,3
,2018-10-04 06:30,4,75.73,75.73,75.73,75.73,1
,2018-10-04 07:00,4,75.58,75.58,75.45,75.45,68
,2018-10-04 07:30,4,75.49,75.49,75.38,75.45,9
,2018-10-04 08:00,4,75.46,75.47,75.26,75.46,89
,2018-10-04 08:30,4,75.31,75.34,75.12,75.26,51
,2018-10-04 09:00,4,75.16,75.39,75.01,75.39,78
,2018-10-04 09:30,4,75.41,75.41,75,75.17,64
,2018-10-04 10:00,4,75.24,75.24,74.92,75.18,134
,2018-10-04 10:30,4,75.1,75.11,74.7,74.71,69
,2018-10-04 11:00,4,74.71,74.71,74.32,74.35,103
,2018-10-04 11:30,4,74.4,74.41,74.18,74.41,48
,2018-10-04 12:00,4,74.35,74.35,74.17,74.17,31
,2018-10-04 12:30,4,74.08,74.1,73.5,74.1,186
,2018-10-04 13:00,4,74.07,74.07,73.74,74.05,35
,2018-10-04 13:30,4,74.01,74.06,74,74.06,19
,2018-10-04 14:00,4,74.07,74.07,74.07,74.07,1
,2018-10-04 14:30,4,74.14,74.14,74.14,74.14,2
,2018-10-04 15:00,4,74.11,74.11,74.11,74.11,1
,2018-10-04 15:30,4,74.2,74.2,74.2,74.2,10
,2018-10-04 16:00,4,74.3,74.3,74.3,74.3,9
,2018-10-04 16:30,4,74.3,74.3,74.3,74.3,11
,2018-10-05 01:00,5,74.51,74.51,74.51,74.51,1
,2018-10-05 02:00,5,74.44,74.44,74.4,74.4,2
,2018-10-05 02:30,5,74.45,74.45,74.31,74.31,26
,2018-10-05 03:00,5,74.31,74.31,74.2,74.22,37
,2018-10-05 03:30,5,74.11,74.11,74.1,74.1,6
,2018-10-05 04:00,5,74.1,74.35,74.1,74.35,13
,2018-10-05 04:30,5,74.45,74.45,74.39,74.39,17
,2018-10-05 05:00,5,74.24,74.24,74.19,74.19,14
,2018-10-05 05:30,5,74.19,74.2,74.19,74.2,2
,2018-10-05 06:00,5,74.1,74.1,74,74.04,25
,2018-10-05 06:30,5,74.15,74.15,74.15,74.15,10
,2018-10-05 07:00,5,74.25,74.33,74.15,74.15,27
,2018-10-05 07:30,5,74.14,74.2,74.05,74.2,45
,2018-10-05 08:00,5,74.08,74.08,73.9,74.05,25
,2018-10-05 08:30,5,73.9,74,73.51,74,145
,2018-10-05 09:00,5,74.01,74.53,74.01,74.35,81
,2018-10-05 09:30,5,74.1,74.53,74.1,74.4,104
,2018-10-05 10:00,5,74.46,74.55,74.29,74.49,52
,2018-10-05 10:30,5,74.44,74.44,74.08,74.08,30
,2018-10-05 11:00,5,74.05,74.22,74,74.22,22
,2018-10-05 11:30,5,74.23,74.73,74.14,74.48,25
,2018-10-05 12:00,5,74.47,74.47,74.23,74.23,17
,2018-10-05 12:30,5,74.22,74.25,74.22,74.25,8
,2018-10-05 13:00,5,74.15,74.15,73.95,73.95,34
,2018-10-05 13:30,5,73.85,73.88,73.78,73.83,305
,2018-10-05 14:00,5,73.93,73.96,73.93,73.96,5
,2018-10-07 17:00,8,73.77,73.77,73.69,73.69,3
,2018-10-07 19:00,8,73.52,73.52,73.52,73.52,1
,2018-10-08 00:00,8,73.42,73.42,73.42,73.42,1
,2018-10-08 01:30,8,73.43,73.43,73.43,73.43,2
,2018-10-08 02:00,8,73.5,73.5,73.5,73.5,1
,2018-10-08 02:30,8,73.33,73.33,73.33,73.33,1
,2018-10-08 03:00,8,73.11,73.11,73.06,73.06,2
,2018-10-08 03:30,8,72.99,73.11,72.99,73.09,5
,2018-10-08 05:00,8,73.01,73.01,72.91,72.91,3
,2018-10-08 05:30,8,73.01,73.03,72.98,72.98,70
,2018-10-08 06:00,8,73.02,73.02,73.02,73.02,10
,2018-10-08 07:00,8,72.93,72.93,72.93,72.93,2
,2018-10-08 07:30,8,72.96,72.97,72.73,72.94,16
,2018-10-08 08:00,8,72.97,73.3,72.97,73.22,43
,2018-10-08 08:30,8,73.26,73.78,73.24,73.78,81
,2018-10-08 09:00,8,73.77,73.83,73.38,73.42,95
,2018-10-08 09:30,8,73.42,73.47,73.35,73.45,45
,2018-10-08 10:00,8,73.32,73.65,73.28,73.65,56
,2018-10-08 10:30,8,73.59,73.59,73.49,73.49,11
,2018-10-08 11:00,8,73.45,73.45,73.3,73.3,28
,2018-10-08 11:30,8,73.46,73.5,73.46,73.49,21
,2018-10-08 12:00,8,73.5,73.5,73.5,73.5,1
,2018-10-08 12:30,8,73.69,73.8,73.69,73.75,26
,2018-10-08 13:00,8,73.73,73.83,73.68,73.82,70
,2018-10-08 20:00,9,73.74,73.74,73.74,73.74,1
,2018-10-08 21:00,9,74.08,74.09,74.08,74.09,6
,2018-10-08 21:30,9,74.11,74.11,74.11,74.11,2
,2018-10-09 01:00,9,74.15,74.23,74.15,74.2,14
,2018-10-09 01:30,9,74.2,74.33,74.2,74.33,42
,2018-10-09 02:00,9,74.3,74.3,74.3,74.3,1
,2018-10-09 03:00,9,74.1,74.1,74.1,74.1,30
,2018-10-09 03:30,9,74.15,74.33,74.15,74.33,32
,2018-10-09 04:00,9,74.34,74.49,74.34,74.49,60
,2018-10-09 04:30,9,74.29,74.29,74.29,74.29,1
,2018-10-09 05:00,9,74.25,74.25,74.25,74.25,12
,2018-10-09 06:00,9,74.25,74.25,74.25,74.25,38
,2018-10-09 06:30,9,74.18,74.18,74.18,74.18,1
,2018-10-09 07:00,9,74.25,74.25,74.25,74.25,1
,2018-10-09 07:30,9,74.22,74.35,74.2,74.35,110
,2018-10-09 08:00,9,74.16,74.33,74.04,74.24,71
,2018-10-09 08:30,9,74.24,74.33,74.18,74.21,79
,2018-10-09 09:00,9,74.13,74.13,73.66,73.81,98
,2018-10-09 09:30,9,74.05,74.4,74.05,74.37,123
,2018-10-09 10:00,9,74.37,74.6,74.31,74.31,101
,2018-10-09 10:30,9,74.36,74.47,74.31,74.41,21
,2018-10-09 11:00,9,74.4,74.4,74.28,74.28,4
,2018-10-09 11:30,9,74.19,74.33,74.19,74.33,54
,2018-10-09 12:00,9,74.33,74.41,74.33,74.41,13
,2018-10-09 12:30,9,74.5,74.75,74.5,74.59,53
,2018-10-09 13:00,9,74.58,74.58,74.37,74.46,41
,2018-10-09 13:30,9,74.49,74.49,74.49,74.49,6
,2018-10-09 14:00,9,74.28,74.28,74.28,74.28,23
,2018-10-09 14:30,9,74.42,74.42,74.29,74.29,2
,2018-10-09 15:00,9,74.2,74.2,74.2,74.2,20
,2018-10-09 19:00,10,74.34,74.34,74.33,74.33,3
,2018-10-10 01:00,10,74.3,74.3,74.3,74.3,20
,2018-10-10 02:30,10,74.24,74.24,74.24,74.24,11
,2018-10-10 03:00,10,74.24,74.24,74.17,74.17,17
,2018-10-10 04:00,10,74.25,74.25,74.25,74.25,1
,2018-10-10 04:30,10,74.47,74.47,74.47,74.47,7
,2018-10-10 06:00,10,74.31,74.31,74.31,74.31,2
,2018-10-10 07:00,10,74.29,74.33,74.29,74.33,2
,2018-10-10 07:30,10,74.28,74.28,74.08,74.16,45
,2018-10-10 08:00,10,74.16,74.29,74.12,74.24,142
,2018-10-10 08:30,10,74.1,74.1,73.9,73.9,91
,2018-10-10 09:00,10,73.94,73.94,73.5,73.58,116
,2018-10-10 09:30,10,73.5,73.6,73.1,73.21,412
,2018-10-10 10:00,10,73.21,73.34,72.8,73.15,205
,2018-10-10 10:30,10,73.1,73.13,72.92,72.92,193
,2018-10-10 11:00,10,72.91,73.08,72.63,72.95,46
,2018-10-10 11:30,10,73.02,73.04,72.87,73.04,7
,2018-10-10 12:00,10,72.88,73.04,72.83,73.04,12
,2018-10-10 12:30,10,73.09,73.09,72.98,73,5
,2018-10-10 13:00,10,72.88,72.88,72.7,72.7,28
,2018-10-10 13:30,10,72.88,72.88,72.88,72.88,2
,2018-10-10 14:00,10,72.68,72.68,72.57,72.57,22
,2018-10-10 14:30,10,72.5,72.5,72.5,72.5,2
,2018-10-10 15:00,10,72.45,72.45,72.45,72.45,1
,2018-10-10 15:30,10,72.43,72.43,72.18,72.25,37
,2018-10-10 19:00,11,72.18,72.19,72.18,72.19,4
,2018-10-10 20:30,11,71.97,71.97,71.97,71.97,2
,2018-10-10 21:00,11,71.79,71.79,71.67,71.67,2
,2018-10-10 23:00,11,71.47,71.47,71.47,71.47,1
,2018-10-11 01:00,11,71.77,71.77,71.77,71.77,1
,2018-10-11 01:30,11,72.01,72.01,72.01,72.01,1
,2018-10-11 02:00,11,72.16,72.18,72.16,72.18,21
,2018-10-11 02:30,11,72.19,72.2,71.99,71.99,22
,2018-10-11 03:30,11,72.01,72.01,71.69,71.69,34
,2018-10-11 04:00,11,71.66,71.66,71.31,71.47,232
,2018-10-11 04:30,11,71.75,71.77,71.63,71.77,4
,2018-10-11 05:00,11,71.83,71.83,71.59,71.59,12
,2018-10-11 05:30,11,71.4,71.45,71.33,71.43,12
,2018-10-11 07:00,11,71.76,71.76,71.71,71.71,16
,2018-10-11 07:30,11,71.78,72.08,71.78,71.92,39
,2018-10-11 08:00,11,71.78,72,71.74,71.74,47
,2018-10-11 08:30,11,71.6,71.79,71.45,71.77,47
,2018-10-11 09:00,11,71.55,71.58,71.44,71.48,27
,2018-10-11 09:30,11,71.46,71.46,71.18,71.18,94
,2018-10-11 10:00,11,71.41,71.5,70.81,70.96,517
,2018-10-11 10:30,11,71.01,71.16,70.81,71.15,60
,2018-10-11 11:00,11,71.3,71.35,71.2,71.24,43
,2018-10-11 11:30,11,71.11,71.11,71.11,71.11,1
,2018-10-11 12:00,11,70.98,70.98,70.8,70.85,33
,2018-10-11 12:30,11,70.72,70.73,70.7,70.71,31
,2018-10-11 13:00,11,70.73,70.73,70.5,70.59,58
,2018-10-11 13:30,11,70.46,70.46,70.17,70.17,36
,2018-10-11 14:00,11,70.55,70.55,70.55,70.55,1
,2018-10-12 00:30,12,71.36,71.36,71.36,71.36,5
,2018-10-12 02:00,12,71.43,71.47,71.41,71.47,63
,2018-10-12 03:00,12,71.29,71.31,71.29,71.31,20
,2018-10-12 04:00,12,71.15,71.15,71.1,71.1,20
,2018-10-12 04:30,12,71.31,71.31,71.2,71.2,31
,2018-10-12 05:00,12,71.15,71.15,71,71.01,39
,2018-10-12 05:30,12,71,71.16,71,71.16,43
,2018-10-12 06:00,12,71.16,71.31,71.16,71.31,46
,2018-10-12 06:30,12,71.2,71.2,71.15,71.15,46
,2018-10-12 07:00,12,71.31,71.4,71.31,71.37,71
,2018-10-12 07:30,12,71.45,71.46,71.37,71.38,48
,2018-10-12 08:00,12,71.2,71.47,71.2,71.27,41
,2018-10-12 08:30,12,71.18,71.18,70.93,70.93,118
,2018-10-12 09:00,12,70.83,70.94,70.71,70.77,134
,2018-10-12 09:30,12,70.75,70.95,70.6,70.95,35
,2018-10-12 10:00,12,71.02,71.15,70.99,71.13,91
,2018-10-12 10:30,12,71.1,71.1,70.68,70.68,59
,2018-10-12 11:00,12,70.68,70.68,70.3,70.43,181
,2018-10-12 11:30,12,70.54,70.54,70.22,70.44,26
,2018-10-12 12:00,12,70.6,70.65,70.6,70.65,31
,2018-10-12 12:30,12,70.49,70.8,70.49,70.79,36
,2018-10-12 13:00,12,70.64,71,70.56,71,65
,2018-10-12 13:30,12,71,71.1,70.95,71.1,29
,2018-10-12 14:30,12,71.3,71.3,71.3,71.3,1
,2018-10-14 17:00,15,71.44,71.77,71.44,71.77,4
,2018-10-14 19:30,15,71.76,71.76,71.76,71.76,2
,2018-10-15 01:30,15,71.59,71.59,71.59,71.59,1
,2018-10-15 02:30,15,71.23,71.23,71.21,71.21,8
,2018-10-15 03:00,15,71,71.16,71,71.16,4
,2018-10-15 03:30,15,71.3,71.48,71.23,71.39,23
,2018-10-15 04:00,15,71.24,71.32,71.13,71.32,27
,2018-10-15 04:30,15,71.37,71.39,71.37,71.39,9
,2018-10-15 05:00,15,71.47,71.54,71.44,71.54,127
,2018-10-15 05:30,15,71.37,71.37,71.37,71.37,1
,2018-10-15 06:00,15,71.33,71.41,71.33,71.41,12
,2018-10-15 06:30,15,71.54,71.54,71.54,71.54,7
,2018-10-15 07:00,15,71.52,71.53,71.45,71.51,88
,2018-10-15 08:00,15,71.44,71.44,71.11,71.11,112
,2018-10-15 08:30,15,71.04,71.13,70.64,70.71,68
,2018-10-15 09:00,15,70.59,70.9,70.51,70.87,26
,2018-10-15 09:30,15,70.91,71.27,70.79,70.87,18
,2018-10-15 10:00,15,71.14,71.28,71.14,71.21,24
,2018-10-15 10:30,15,71.2,71.2,70.79,70.83,48
,2018-10-15 11:00,15,70.71,71.07,70.71,71.03,41
,2018-10-15 12:00,15,70.99,70.99,70.99,70.99,1
,2018-10-15 12:30,15,71.08,71.11,71.04,71.09,35
,2018-10-15 13:00,15,71.26,71.31,71.24,71.29,24
,2018-10-15 13:30,15,71.39,71.39,71.23,71.23,2
,2018-10-15 14:00,15,71.22,71.22,71.18,71.18,38
,2018-10-15 14:30,15,71.18,71.19,71.17,71.19,52
,2018-10-15 15:00,15,71.29,71.29,71.29,71.29,1
,2018-10-15 19:00,16,71.45,71.45,71.45,71.45,1
,2018-10-15 19:30,16,71.43,71.45,71.43,71.43,4
,2018-10-16 00:30,16,71.6,71.6,71.6,71.6,1
,2018-10-16 01:00,16,71.44,71.44,71.37,71.37,2
,2018-10-16 02:00,16,71.05,71.05,71.05,71.05,1
,2018-10-16 02:30,16,70.88,70.88,70.88,70.88,2
,2018-10-16 03:00,16,70.78,70.89,70.77,70.89,11
,2018-10-16 03:30,16,70.96,70.96,70.95,70.95,3
,2018-10-16 04:00,16,70.88,71.02,70.88,70.94,99
,2018-10-16 04:30,16,70.94,70.94,70.76,70.78,4
,2018-10-16 05:00,16,70.76,70.76,70.73,70.74,21
,2018-10-16 05:30,16,70.79,70.83,70.77,70.77,14
,2018-10-16 06:00,16,70.79,70.79,70.79,70.79,7
,2018-10-16 06:30,16,70.83,70.83,70.83,70.83,1
,2018-10-16 07:00,16,71.04,71.04,71.04,71.04,1
,2018-10-16 07:30,16,71.07,71.07,70.99,71.01,7
,2018-10-16 08:00,16,71.1,71.11,70.86,71.02,17
,2018-10-16 08:30,16,70.96,71.29,70.91,71.28,73
,2018-10-16 09:00,16,71.36,71.52,71.32,71.45,86
,2018-10-16 09:30,16,71.17,71.35,71.13,71.35,27
,2018-10-16 10:00,16,71.41,71.46,71.2,71.2,41
,2018-10-16 10:30,16,71.2,71.59,71.2,71.5,21
,2018-10-16 11:00,16,71.54,71.86,71.38,71.38,41
,2018-10-16 11:30,16,71.43,71.43,71.43,71.43,1
,2018-10-16 12:00,16,71.63,71.74,71.55,71.74,30
,2018-10-16 12:30,16,71.61,71.96,71.61,71.95,89
,2018-10-16 13:00,16,71.81,71.81,71.57,71.58,48
,2018-10-16 13:30,16,71.59,71.59,71.59,71.59,4
,2018-10-16 14:00,16,71.5,71.54,71.49,71.54,77
,2018-10-16 15:30,16,71.93,71.93,71.93,71.93,9
,2018-10-16 19:30,17,71.9,71.92,71.9,71.92,2
,2018-10-17 00:30,17,71.55,71.55,71.54,71.54,2
,2018-10-17 02:30,17,71.94,71.94,71.94,71.94,5
,2018-10-17 04:00,17,71.81,71.81,71.47,71.47,12
,2018-10-17 04:30,17,71.5,71.5,71.38,71.38,7
,2018-10-17 05:00,17,71.34,71.35,71.24,71.24,11
,2018-10-17 06:30,17,71.28,71.28,71.28,71.28,2
,2018-10-17 07:00,17,71.23,71.3,71.23,71.23,8
,2018-10-17 07:30,17,71.13,71.13,71.04,71.12,30
,2018-10-17 08:00,17,71.09,71.09,70.87,71,30
,2018-10-17 08:30,17,70.89,70.98,70.5,70.74,173
,2018-10-17 09:00,17,70.69,70.71,70.53,70.69,9
,2018-10-17 09:30,17,70.69,70.69,69.55,69.77,241
,2018-10-17 10:00,17,69.76,70.12,69.76,70.12,99
,2018-10-17 10:30,17,70.06,70.13,69.78,69.97,36
,2018-10-17 11:00,17,70.02,70.08,69.99,70.08,13
,2018-10-17 11:30,17,70.06,70.29,70.06,70.22,54
,2018-10-17 12:00,17,70.2,70.23,70.09,70.09,13
,2018-10-17 12:30,17,70,70,69.9,69.9,6
,2018-10-17 13:00,17,69.9,69.9,69.51,69.73,127
,2018-10-17 13:30,17,69.73,69.8,69.72,69.79,6
,2018-10-17 14:00,17,69.91,69.91,69.91,69.91,3
,2018-10-17 15:30,17,70.1,70.15,70.1,70.13,4
,2018-10-18 00:00,18,69.81,69.81,69.81,69.81,1
,2018-10-18 00:30,18,69.78,69.79,69.77,69.79,3
,2018-10-18 01:00,18,69.82,69.82,69.82,69.82,4
,2018-10-18 02:00,18,69.74,69.76,69.63,69.63,8
,2018-10-18 03:00,18,69.76,69.76,69.4,69.69,30
,2018-10-18 03:30,18,69.7,69.7,69.34,69.34,89
,2018-10-18 04:00,18,69.42,69.42,69.42,69.42,21
,2018-10-18 04:30,18,69.36,69.36,69.36,69.36,10
,2018-10-18 05:30,18,69.22,69.22,69.11,69.11,10
,2018-10-18 06:00,18,69.07,69.19,69.07,69.15,8
,2018-10-18 06:30,18,69.25,69.25,68.99,68.99,2
,2018-10-18 07:00,18,68.78,68.85,68.73,68.82,75
,2018-10-18 07:30,18,68.84,68.84,68.76,68.83,31
,2018-10-18 08:00,18,68.73,68.76,68.7,68.73,5
,2018-10-18 08:30,18,68.75,69.08,68.65,69.03,80
,2018-10-18 09:00,18,69.05,69.31,69.04,69.28,58
,2018-10-18 09:30,18,69.48,69.55,69.35,69.55,71
,2018-10-18 10:00,18,69.53,69.7,69.39,69.57,98
,2018-10-18 10:30,18,69.33,69.46,69.28,69.28,50
,2018-10-18 11:00,18,69.38,69.39,69.09,69.3,18
,2018-10-18 11:30,18,69.3,69.51,69.3,69.43,7
,2018-10-18 12:00,18,69.25,69.37,69.2,69.25,63
,2018-10-18 12:30,18,69.22,69.22,68.69,68.86,44
,2018-10-18 13:00,18,68.81,68.94,68.67,68.86,52
,2018-10-18 13:30,18,69.07,69.08,69.07,69.08,2
,2018-10-18 14:00,18,69.02,69.02,68.94,68.94,3
,2018-10-18 14:30,18,68.96,68.96,68.85,68.85,81
,2018-10-18 15:00,18,68.85,68.86,68.83,68.83,179
,2018-10-18 15:30,18,68.83,68.83,68.78,68.78,124
,2018-10-18 19:30,19,69,69,69,69,7
,2018-10-19 02:30,19,68.9,68.9,68.9,68.9,1
,2018-10-19 03:00,19,68.87,68.89,68.7,68.84,35
,2018-10-19 03:30,19,69.09,69.09,68.98,69.03,39
,2018-10-19 04:00,19,69.06,69.24,69.06,69.15,89
,2018-10-19 04:30,19,69.16,69.31,69.16,69.25,84
,2018-10-19 05:00,19,69.26,69.37,69.26,69.37,4
,2018-10-19 06:00,19,69.5,69.5,69.5,69.5,4
,2018-10-19 06:30,19,69.5,69.5,69.44,69.47,30
,2018-10-19 07:00,19,69.49,69.62,69.49,69.62,3
,2018-10-19 07:30,19,69.48,69.71,69.48,69.48,96
,2018-10-19 08:00,19,69.4,69.57,69.4,69.57,25
,2018-10-19 08:30,19,69.4,69.81,69.4,69.81,85
,2018-10-19 09:00,19,69.79,69.99,69.74,69.78,90
,2018-10-19 09:30,19,69.77,69.84,69.69,69.69,54
,2018-10-19 10:00,19,69.9,69.9,69.46,69.58,39
,2018-10-19 10:30,19,69.52,69.69,69.52,69.66,21
,2018-10-19 11:00,19,69.76,69.78,69.45,69.45,19
,2018-10-19 11:30,19,69.33,69.62,69.33,69.62,37
,2018-10-19 12:00,19,69.64,69.64,69.55,69.55,17
,2018-10-19 12:30,19,69.51,69.51,69.51,69.51,2
,2018-10-19 13:00,19,69.29,69.39,69.25,69.38,32
,2018-10-19 13:30,19,69.41,69.42,69.41,69.41,7
,2018-10-19 14:30,19,69.63,69.63,69.63,69.63,1
,2018-10-19 15:00,19,69.59,69.59,69.59,69.59,1
,2018-10-19 15:30,19,69.59,69.63,69.59,69.63,2
,2018-10-21 19:00,22,69.54,69.55,69.54,69.55,3
,2018-10-21 19:30,22,69.39,69.39,69.39,69.39,1
,2018-10-22 00:00,22,69.71,69.71,69.71,69.71,1
,2018-10-22 00:30,22,69.7,69.7,69.7,69.7,20
,2018-10-22 01:00,22,69.78,69.82,69.78,69.81,19
,2018-10-22 01:30,22,69.81,69.92,69.81,69.91,8
,2018-10-22 02:00,22,69.85,69.9,69.85,69.9,4
,2018-10-22 02:30,22,69.9,69.9,69.9,69.9,1
,2018-10-22 03:00,22,69.75,69.85,69.7,69.85,60
,2018-10-22 03:30,22,69.82,69.82,69.7,69.7,31
,2018-10-22 04:00,22,69.7,69.7,69.67,69.67,5
,2018-10-22 04:30,22,69.65,69.65,69.58,69.59,30
,2018-10-22 05:00,22,69.67,69.67,69.67,69.67,1
,2018-10-22 05:30,22,69.6,69.64,69.6,69.64,7
,2018-10-22 06:00,22,69.58,69.58,69.56,69.57,5
,2018-10-22 06:30,22,69.52,69.52,69.52,69.52,1
,2018-10-22 07:00,22,69.59,69.61,69.59,69.61,4
,2018-10-22 07:30,22,69.44,69.44,69.28,69.28,23
,2018-10-22 08:00,22,69.44,69.44,69.16,69.2,62
,2018-10-22 08:30,22,69.17,69.17,68.88,68.96,110
,2018-10-22 09:00,22,68.91,69.26,68.91,69.2,41
,2018-10-22 09:30,22,69.1,69.27,68.99,69.25,44
,2018-10-22 10:00,22,69.28,69.65,69.28,69.54,180
,2018-10-22 10:30,22,69.6,69.6,69.45,69.46,32
,2018-10-22 11:00,22,69.53,69.53,69.3,69.39,33
,2018-10-22 11:30,22,69.55,69.67,69.55,69.59,33
,2018-10-22 12:00,22,69.6,69.64,69.58,69.58,12
,2018-10-22 12:30,22,69.49,69.49,69.37,69.41,45
,2018-10-22 13:00,22,69.52,69.78,69.51,69.66,38
,2018-10-22 13:30,22,69.82,69.85,69.82,69.85,40
,2018-10-22 14:00,22,69.89,69.89,69.85,69.85,33
,2018-10-22 14:30,22,69.88,69.88,69.88,69.88,1
,2018-10-22 19:00,23,69.76,69.76,69.76,69.76,1
,2018-10-22 20:00,23,69.69,69.69,69.69,69.69,2
,2018-10-23 01:30,23,69.34,69.39,69.34,69.39,3
,2018-10-23 02:00,23,69.32,69.32,69.32,69.32,6
,2018-10-23 02:30,23,69.26,69.26,69.25,69.25,8
,2018-10-23 03:00,23,69.2,69.23,69.14,69.14,51
,2018-10-23 03:30,23,69.1,69.18,69.1,69.16,24
,2018-10-23 04:00,23,69.06,69.06,68.46,68.51,75
,2018-10-23 04:30,23,68.56,68.74,68.56,68.74,55
,2018-10-23 05:30,23,68.68,68.68,68.51,68.51,27
,2018-10-23 06:00,23,68.58,68.61,68.58,68.61,44
,2018-10-23 06:30,23,68.4,68.4,68.4,68.4,25
,2018-10-23 07:00,23,68.43,68.54,68.41,68.54,44
,2018-10-23 07:30,23,68.49,68.58,68.49,68.54,12
,2018-10-23 08:00,23,68.3,68.3,68.04,68.12,112
,2018-10-23 08:30,23,68.15,68.26,68.15,68.26,43
,2018-10-23 09:00,23,68.12,68.13,67.77,67.94,35
,2018-10-23 09:30,23,67.91,67.92,67.77,67.78,13
,2018-10-23 10:00,23,67.7,67.83,67.56,67.64,25
,2018-10-23 10:30,23,67.67,67.68,66.79,66.79,181
,2018-10-23 11:00,23,66.63,66.79,66.28,66.51,104
,2018-10-23 11:30,23,66.4,66.86,66.4,66.8,40
,2018-10-23 12:00,23,66.8,66.93,66.75,66.93,29
,2018-10-23 12:30,23,66.88,66.88,66.56,66.58,9
,2018-10-23 13:00,23,66.56,66.98,66.52,66.96,24
,2018-10-23 13:30,23,67,67.04,67,67.01,17
,2018-10-23 14:00,23,67.01,67.01,66.83,66.83,11
,2018-10-23 14:30,23,66.8,66.8,66.73,66.73,6
,2018-10-23 15:00,23,66.73,66.73,66.7,66.7,7
,2018-10-23 15:30,23,66.66,66.66,66.48,66.62,7
,2018-10-23 20:00,24,66.79,66.79,66.79,66.79,1
,2018-10-23 20:30,24,66.91,66.91,66.91,66.91,1
,2018-10-23 21:00,24,66.87,66.94,66.87,66.94,2
,2018-10-23 22:00,24,67.06,67.09,67.06,67.09,3
,2018-10-23 23:00,24,67.03,67.03,67.03,67.03,3
,2018-10-24 00:00,24,67.06,67.06,67.06,67.06,1
,2018-10-24 01:30,24,66.88,66.88,66.88,66.88,2
,2018-10-24 02:00,24,66.73,66.73,66.73,66.73,1
,2018-10-24 02:30,24,66.76,66.97,66.76,66.97,16
,2018-10-24 03:00,24,67,67,66.69,66.7,18
,2018-10-24 03:30,24,66.74,66.74,66.57,66.57,8
,2018-10-24 04:00,24,66.76,66.78,66.72,66.78,18
,2018-10-24 04:30,24,66.89,66.89,66.85,66.85,15
,2018-10-24 05:00,24,66.93,66.95,66.74,66.74,17
,2018-10-24 05:30,24,66.93,66.93,66.93,66.93,1
,2018-10-24 06:00,24,67.01,67.22,67.01,67.15,110
,2018-10-24 06:30,24,67.19,67.3,67.19,67.2,18
,2018-10-24 07:00,24,67.21,67.25,67.13,67.25,13
,2018-10-24 07:30,24,67.26,67.41,67.23,67.41,21
,2018-10-24 08:00,24,67.32,67.58,67.31,67.52,28
,2018-10-24 08:30,24,67.49,67.61,67.28,67.33,46
,2018-10-24 09:00,24,67.32,67.32,67.05,67.05,50
,2018-10-24 09:30,24,67.34,67.45,67.01,67.11,93
,2018-10-24 10:00,24,67.12,67.5,66.93,67.5,163
,2018-10-24 10:30,24,67.62,67.7,67.36,67.46,35
,2018-10-24 11:00,24,67.63,67.97,67.63,67.95,73
,2018-10-24 11:30,24,67.94,67.94,67.67,67.76,45
,2018-10-24 12:00,24,67.56,67.6,67.52,67.6,15
,2018-10-24 12:30,24,67.28,67.58,67.28,67.55,14
,2018-10-24 13:00,24,67.51,67.51,67.18,67.19,18
,2018-10-24 13:30,24,67.11,67.21,67.04,67.06,47
,2018-10-24 14:00,24,66.98,66.98,66.67,66.67,368
,2018-10-24 14:30,24,66.67,66.7,66.65,66.65,63
,2018-10-24 15:00,24,66.65,66.65,66.58,66.58,108
,2018-10-24 15:30,24,66.65,66.74,66.65,66.74,83
,2018-10-24 19:00,25,66.56,66.61,66.56,66.61,2
,2018-10-24 19:30,25,66.55,66.65,66.54,66.65,3
,2018-10-24 20:00,25,66.73,66.73,66.73,66.73,1
,2018-10-24 20:30,25,66.62,66.62,66.62,66.62,1
,2018-10-24 21:30,25,66.71,66.71,66.71,66.71,2
,2018-10-24 23:00,25,66.7,66.7,66.7,66.7,2
,2018-10-24 23:30,25,66.65,66.65,66.65,66.65,5
,2018-10-25 00:30,25,66.47,66.67,66.47,66.67,7
,2018-10-25 01:00,25,66.8,66.8,66.79,66.79,7
,2018-10-25 01:30,25,66.81,66.83,66.75,66.75,38
,2018-10-25 02:00,25,66.75,66.75,66.67,66.67,3
,2018-10-25 02:30,25,66.85,66.85,66.85,66.85,1
,2018-10-25 03:00,25,66.88,67.02,66.84,67.02,28
,2018-10-25 03:30,25,67.03,67.13,67.03,67.13,37
,2018-10-25 04:00,25,67.19,67.19,67.13,67.13,19
,2018-10-25 04:30,25,67.17,67.31,67.17,67.31,13
,2018-10-25 05:30,25,67.18,67.18,67.14,67.14,3
,2018-10-25 06:00,25,67.22,67.23,67.22,67.23,5
,2018-10-25 06:30,25,67.4,67.47,67.38,67.47,34
,2018-10-25 07:00,25,67.42,67.59,67.42,67.59,41
,2018-10-25 07:30,25,67.55,67.6,67.54,67.6,49
,2018-10-25 08:00,25,67.45,67.49,67.19,67.22,40
,2018-10-25 08:30,25,67.23,67.77,67.17,67.65,119
,2018-10-25 09:00,25,67.65,67.7,67.33,67.38,71
,2018-10-25 09:30,25,67.4,67.4,67.31,67.31,5
,2018-10-25 10:00,25,67.29,67.74,67.29,67.74,25
,2018-10-25 10:30,25,67.66,67.81,67.55,67.81,11
,2018-10-25 11:00,25,67.49,67.49,67.47,67.48,22
,2018-10-25 11:30,25,67.5,67.68,67.5,67.55,14
,2018-10-25 12:00,25,67.45,67.46,67.45,67.46,5
,2018-10-25 12:30,25,67.56,67.72,67.56,67.72,85
,2018-10-25 13:00,25,67.71,67.8,67.47,67.56,36
,2018-10-25 13:30,25,67.61,67.61,67.59,67.59,101
,2018-10-25 14:00,25,67.59,67.59,67.59,67.59,49
,2018-10-25 14:30,25,67.34,67.34,67.34,67.34,1
,2018-10-25 15:00,25,67.23,67.23,67.23,67.23,1
,2018-10-25 16:30,25,67.32,67.32,67.29,67.29,3
,2018-10-25 19:00,26,67.04,67.04,67.04,67.04,1
,2018-10-25 21:30,26,67.08,67.09,67.08,67.09,5
,2018-10-25 22:00,26,67.01,67.01,67,67,4
,2018-10-26 00:00,26,66.85,66.85,66.84,66.84,5
,2018-10-26 00:30,26,66.91,66.91,66.91,66.91,1
,2018-10-26 01:30,26,66.99,67.01,66.91,66.91,18
,2018-10-26 02:00,26,66.9,66.9,66.83,66.83,34
,2018-10-26 02:30,26,66.82,66.93,66.8,66.93,19
,2018-10-26 03:00,26,67.02,67.17,67,67.17,6
,2018-10-26 03:30,26,67.2,67.2,67.12,67.12,49
,2018-10-26 04:00,26,67.11,67.11,66.77,66.77,36
,2018-10-26 04:30,26,66.67,66.67,66.65,66.65,28
,2018-10-26 05:00,26,66.78,66.78,66.78,66.78,1
,2018-10-26 05:30,26,66.64,66.66,66.64,66.66,10
,2018-10-26 06:00,26,66.77,66.9,66.77,66.9,9
,2018-10-26 06:30,26,66.96,66.96,66.85,66.85,4
,2018-10-26 07:00,26,66.82,66.87,66.81,66.84,7
,2018-10-26 07:30,26,66.85,67.07,66.85,67.07,32
,2018-10-26 08:00,26,67.07,67.2,66.96,66.96,18
,2018-10-26 08:30,26,66.8,67.29,66.76,67.29,104
,2018-10-26 09:00,26,67.19,67.22,66.87,67.19,37
,2018-10-26 09:30,26,67.18,67.41,67.03,67.41,41
,2018-10-26 10:00,26,67.38,67.63,67.37,67.55,178
,2018-10-26 10:30,26,67.54,68,67.54,67.92,48
,2018-10-26 11:00,26,67.92,67.92,67.69,67.69,3
,2018-10-26 11:30,26,67.78,67.92,67.69,67.73,7
,2018-10-26 12:00,26,67.82,68.09,67.78,68.07,201
,2018-10-26 12:30,26,67.76,67.84,67.76,67.84,3
,2018-10-26 13:00,26,67.84,67.98,67.74,67.9,43
,2018-10-26 13:30,26,67.86,67.92,67.86,67.92,31
,2018-10-26 14:00,26,67.98,68.03,67.96,68.03,8
,2018-10-26 14:30,26,68.02,68.05,68.02,68.05,4
,2018-10-26 15:30,26,67.97,67.97,67.97,67.97,1
,2018-10-28 21:00,29,67.97,67.97,67.94,67.94,4
,2018-10-28 21:30,29,67.94,67.94,67.94,67.94,1
,2018-10-29 00:30,29,67.65,67.65,67.63,67.63,2
,2018-10-29 01:00,29,67.63,67.68,67.63,67.68,3
,2018-10-29 01:30,29,67.55,67.55,67.55,67.55,7
,2018-10-29 02:00,29,67.66,67.66,67.46,67.47,21
,2018-10-29 03:00,29,67.58,67.58,67.46,67.55,22
,2018-10-29 03:30,29,67.59,67.59,67.59,67.59,5
,2018-10-29 04:00,29,67.43,67.43,67.32,67.34,22
,2018-10-29 04:30,29,67.39,67.5,67.39,67.5,6
,2018-10-29 05:00,29,67.64,67.76,67.62,67.71,33
,2018-10-29 05:30,29,67.71,67.71,67.71,67.71,3
,2018-10-29 06:00,29,67.62,67.62,67.62,67.62,1
,2018-10-29 06:30,29,67.79,67.86,67.79,67.86,2
,2018-10-29 07:00,29,67.92,67.93,67.9,67.93,6
,2018-10-29 07:30,29,67.76,67.76,67.55,67.55,14
,2018-10-29 08:00,29,67.48,67.59,67.41,67.42,21
,2018-10-29 08:30,29,67.59,67.59,67.51,67.51,7
,2018-10-29 09:00,29,67.43,67.58,67.14,67.58,152
,2018-10-29 09:30,29,67.61,67.61,67.25,67.32,52
,2018-10-29 10:00,29,67.25,67.43,67.2,67.43,31
,2018-10-29 10:30,29,67.63,67.83,67.49,67.83,27
,2018-10-29 11:00,29,67.52,67.74,67.45,67.58,16
,2018-10-29 11:30,29,67.68,67.73,67.59,67.59,9
,2018-10-29 12:00,29,67.78,67.78,67.65,67.65,4
,2018-10-29 12:30,29,67.6,67.69,67.59,67.67,11
,2018-10-29 13:00,29,67.63,67.68,67.45,67.45,43
,2018-10-29 14:00,29,67.12,67.12,67.03,67.04,13
,2018-10-29 14:30,29,66.88,66.88,66.8,66.8,8
,2018-10-29 15:00,29,67.16,67.21,67.16,67.21,2
,2018-10-29 19:00,30,67.1,67.1,67.1,67.1,2
,2018-10-30 01:30,30,67.56,67.61,67.56,67.61,2
,2018-10-30 02:00,30,67.61,67.63,67.61,67.63,2
,2018-10-30 02:30,30,67.45,67.45,67.45,67.45,3
,2018-10-30 03:00,30,67.36,67.6,67.33,67.6,38
,2018-10-30 03:30,30,67.52,67.53,67.32,67.33,95
,2018-10-30 04:00,30,67.35,67.35,67.11,67.11,20
,2018-10-30 05:00,30,67.12,67.12,67.11,67.11,3
,2018-10-30 05:30,30,67.06,67.07,67.06,67.07,2
,2018-10-30 06:00,30,67.1,67.21,67.1,67.17,6
,2018-10-30 06:30,30,67.16,67.21,66.82,66.84,52
,2018-10-30 07:00,30,66.81,66.82,66.74,66.78,36
,2018-10-30 07:30,30,66.69,66.81,66.53,66.55,63
,2018-10-30 08:00,30,66.5,66.5,65.81,66.08,233
,2018-10-30 08:30,30,66.09,66.24,66.09,66.18,59
,2018-10-30 09:00,30,66.06,66.24,66,66.14,95
,2018-10-30 09:30,30,66.09,66.72,66.06,66.56,138
,2018-10-30 10:00,30,66.56,66.85,66.42,66.85,121
,2018-10-30 10:30,30,66.87,67.2,66.86,66.97,177
,2018-10-30 11:00,30,66.99,67.22,66.75,66.83,61
,2018-10-30 11:30,30,66.83,66.83,66.45,66.46,75
,2018-10-30 12:00,30,66.43,66.71,66.29,66.71,67
,2018-10-30 12:30,30,66.75,66.81,66.52,66.52,29
,2018-10-30 13:00,30,66.47,66.56,66.24,66.55,63
,2018-10-30 13:30,30,66.62,66.7,66.51,66.7,15
,2018-10-30 14:00,30,66.64,66.64,66.61,66.61,2
,2018-10-30 14:30,30,66.56,66.56,66.54,66.56,8
,2018-10-30 15:30,30,66.46,66.82,66.46,66.77,6
,2018-10-30 16:00,30,66.73,66.73,66.73,66.73,1
,2018-10-30 22:00,31,66.85,66.85,66.85,66.85,1
,2018-10-31 02:00,31,67.1,67.15,67.1,67.15,3
,2018-10-31 03:00,31,67.16,67.37,67.16,67.37,49
,2018-10-31 03:30,31,67.31,67.31,67.06,67.06,37
,2018-10-31 04:00,31,67.09,67.09,67.05,67.06,12
,2018-10-31 04:30,31,67.02,67.05,66.97,66.97,29
,2018-10-31 05:00,31,66.98,67.07,66.8,66.8,36
,2018-10-31 05:30,31,66.74,66.85,66.74,66.85,16
,2018-10-31 06:00,31,66.85,66.85,66.8,66.8,2
,2018-10-31 06:30,31,66.86,66.86,66.86,66.86,1
,2018-10-31 07:00,31,66.85,66.85,66.72,66.72,30
,2018-10-31 07:30,31,66.71,66.71,66.67,66.67,55
,2018-10-31 08:00,31,66.54,66.54,66.41,66.41,21
,2018-10-31 08:30,31,66.35,66.36,66.18,66.26,112
,2018-10-31 09:00,31,66.23,66.39,66.23,66.29,50
,2018-10-31 09:30,31,66.27,66.97,66.27,66.42,95
,2018-10-31 10:00,31,66.5,66.86,66.5,66.83,42
,2018-10-31 10:30,31,66.83,67,66.66,66.66,67
,2018-10-31 11:00,31,66.75,66.83,66.67,66.74,21
,2018-10-31 11:30,31,66.59,66.67,66.58,66.59,10
,2018-10-31 12:00,31,66.67,66.67,66.51,66.53,20
,2018-10-31 12:30,31,66.5,66.5,66.11,66.11,39
,2018-10-31 13:00,31,66.05,66.24,65.69,65.73,136
,2018-10-31 13:30,31,65.74,65.74,65.5,65.66,26
,2018-10-31 14:30,31,65.56,65.56,65.54,65.54,2
,2018-10-31 15:30,31,65.32,65.32,65.3,65.3,36
,2018-10-31 20:00,1,65.61,65.61,65.61,65.61,1
,2018-10-31 22:30,1,65.46,65.46,65.33,65.33,2
,2018-11-01 00:30,1,65.29,65.29,65.21,65.21,8
,2018-11-01 01:00,1,65.37,65.37,65.37,65.37,1
,2018-11-01 02:00,1,65.38,65.38,65.38,65.38,1
,2018-11-01 03:00,1,65.47,65.47,65.45,65.45,6
,2018-11-01 03:30,1,65.46,65.46,65.26,65.34,33
,2018-11-01 04:00,1,65.4,65.4,65.14,65.14,2
,2018-11-01 06:30,1,65.26,65.44,65.26,65.44,3
,2018-11-01 07:00,1,65.4,65.43,65.4,65.43,3
,2018-11-01 07:30,1,65.44,65.51,65.36,65.36,32
,2018-11-01 08:00,1,65.39,65.77,65.39,65.73,82
,2018-11-01 08:30,1,65.6,65.67,65.48,65.48,7
,2018-11-01 09:00,1,65.51,65.63,65.13,65.63,27
,2018-11-01 09:30,1,65.59,65.59,65.32,65.33,19
,2018-11-01 10:00,1,65.35,65.35,64.44,64.44,152
,2018-11-01 10:30,1,64.25,64.39,63.53,63.61,147
,2018-11-01 11:00,1,63.73,64.03,63.73,63.79,103
,2018-11-01 11:30,1,63.7,63.96,63.7,63.95,102
,2018-11-01 12:00,1,63.89,63.89,63.66,63.87,30
,2018-11-01 12:30,1,63.82,64.17,63.82,64.01,73
,2018-11-01 13:00,1,63.89,64.17,63.88,64.1,40
,2018-11-01 13:30,1,64.11,64.11,63.96,63.96,151
,2018-11-01 14:00,1,63.86,63.89,63.84,63.88,19
,2018-11-01 14:30,1,63.87,63.87,63.87,63.87,658
,2018-11-01 15:00,1,63.87,63.87,63.86,63.86,550
,2018-11-01 15:30,1,63.82,63.86,63.82,63.86,9
,2018-11-01 16:30,1,63.87,63.87,63.87,63.87,9
,2018-11-01 19:00,2,63.96,63.96,63.96,63.96,2
,2018-11-01 19:30,2,63.9,63.9,63.9,63.9,1
,2018-11-01 20:00,2,63.84,63.84,63.69,63.69,7
,2018-11-01 20:30,2,63.67,63.75,63.67,63.75,9
,2018-11-01 21:00,2,63.67,63.67,63.64,63.64,7
,2018-11-01 21:30,2,63.67,63.7,63.67,63.7,2
,2018-11-01 22:00,2,63.73,63.73,63.73,63.73,4
,2018-11-01 23:00,2,63.77,63.77,63.77,63.77,3
,2018-11-01 23:30,2,63.94,64,63.94,64,2
,2018-11-02 00:00,2,64.02,64.19,64.02,64.19,12
,2018-11-02 00:30,2,64.28,64.33,64.28,64.33,2
,2018-11-02 01:00,2,64.22,64.22,64.2,64.2,2
,2018-11-02 01:30,2,64.1,64.1,64.1,64.1,1
,2018-11-02 02:00,2,63.99,63.99,63.77,63.77,10
,2018-11-02 02:30,2,63.88,63.88,63.88,63.88,1
,2018-11-02 03:00,2,63.89,63.89,63.89,63.89,1
,2018-11-02 03:30,2,63.76,63.83,63.71,63.83,6
,2018-11-02 04:00,2,63.7,63.8,63.7,63.8,5
,2018-11-02 04:30,2,63.96,63.96,63.93,63.93,4
,2018-11-02 05:00,2,63.86,64.04,63.86,63.96,8
,2018-11-02 05:30,2,63.95,63.98,63.95,63.98,2
,2018-11-02 06:00,2,64.05,64.05,63.99,63.99,2
,2018-11-02 06:30,2,63.9,63.92,63.9,63.92,7
,2018-11-02 07:00,2,63.8,63.94,63.66,63.89,36
,2018-11-02 07:30,2,63.81,63.88,63.75,63.79,9
,2018-11-02 08:00,2,63.62,63.68,63.37,63.58,54
,2018-11-02 08:30,2,63.67,63.83,63.64,63.77,57
,2018-11-02 09:00,2,63.81,64.03,63.57,63.88,83
,2018-11-02 09:30,2,63.9,63.9,63.5,63.51,40
,2018-11-02 10:00,2,63.55,63.68,63.04,63.65,97
,2018-11-02 10:30,2,63.63,63.8,63.63,63.72,36
,2018-11-02 11:00,2,63.62,63.7,63.51,63.52,27
,2018-11-02 11:30,2,63.56,63.56,63.43,63.43,27
,2018-11-02 12:00,2,63.42,63.42,63.28,63.28,32
,2018-11-02 12:30,2,63.31,63.56,63.3,63.56,9
,2018-11-02 13:00,2,63.4,63.65,63.4,63.59,27
,2018-11-02 13:30,2,63.62,63.62,63.51,63.51,26
,2018-11-02 14:00,2,63.49,63.51,63.4,63.42,53
,2018-11-02 14:30,2,63.38,63.38,63.26,63.26,5
,2018-11-02 15:00,2,63.24,63.32,63.24,63.32,6
,2018-11-02 15:30,2,63.29,63.32,63.24,63.3,10
,2018-11-02 16:00,2,63.3,63.3,63.3,63.3,1
,2018-11-04 19:00,5,63.17,63.17,62.99,63.02,15
,2018-11-04 20:00,5,63.12,63.12,63.12,63.12,1
,2018-11-05 02:00,5,63.33,63.33,63.24,63.24,3
,2018-11-05 03:30,5,63.44,63.46,63.44,63.46,14
,2018-11-05 04:00,5,63.43,63.43,63.32,63.32,24
,2018-11-05 04:30,5,63.28,63.32,63.28,63.32,25
,2018-11-05 05:00,5,63.19,63.19,63.19,63.19,5
,2018-11-05 05:30,5,63.34,63.34,63.34,63.34,10
,2018-11-05 06:00,5,63.34,63.34,63.34,63.34,10
,2018-11-05 06:30,5,63.43,63.61,63.43,63.61,34
,2018-11-05 07:00,5,63.62,63.78,63.61,63.72,64
,2018-11-05 07:30,5,63.74,63.98,63.74,63.87,36
,2018-11-05 08:00,5,63.83,64.16,63.83,64.09,54
,2018-11-05 08:30,5,64.04,64.24,63.95,63.96,33
,2018-11-05 09:00,5,63.93,63.93,63.78,63.82,24
,2018-11-05 09:30,5,63.91,64.13,63.91,64.13,8
,2018-11-05 10:00,5,64.25,64.44,63.86,63.94,128
,2018-11-05 10:30,5,63.93,63.93,63.62,63.88,24
,2018-11-05 11:00,5,63.64,63.74,63.64,63.7,4
,2018-11-05 11:30,5,63.69,63.76,63.69,63.76,3
,2018-11-05 12:00,5,63.78,63.79,63.78,63.79,2
,2018-11-05 12:30,5,63.77,63.82,63.77,63.82,61
,2018-11-05 13:00,5,63.83,63.83,63.47,63.48,30
,2018-11-05 13:30,5,63.47,63.47,63.13,63.24,301
,2018-11-05 14:00,5,63.22,63.22,63.17,63.18,366
,2018-11-05 14:30,5,63.18,63.18,63.1,63.14,521
,2018-11-05 15:00,5,63.11,63.14,63.11,63.14,6
,2018-11-05 15:30,5,63.07,63.07,62.99,62.99,933
,2018-11-05 19:00,6,63.28,63.28,63.23,63.23,2
,2018-11-05 19:30,6,63.23,63.23,63.23,63.23,2
,2018-11-05 20:00,6,63.23,63.27,63.23,63.27,2
,2018-11-05 20:30,6,63.26,63.26,63.26,63.26,1
,2018-11-05 21:00,6,63.19,63.19,63.19,63.19,1
,2018-11-05 21:30,6,63.26,63.26,63.26,63.26,10
,2018-11-05 22:00,6,63.27,63.27,63.27,63.27,1
,2018-11-05 22:30,6,63.27,63.27,63.27,63.27,2
,2018-11-05 23:00,6,63.28,63.28,63.28,63.28,113
,2018-11-05 23:30,6,63.28,63.28,63.28,63.28,87
,2018-11-06 00:00,6,63.32,63.32,63.13,63.13,2
,2018-11-06 00:30,6,63.13,63.13,63.13,63.13,3
,2018-11-06 01:00,6,63.13,63.13,63.13,63.13,1
,2018-11-06 01:30,6,63.18,63.18,63.17,63.17,21
,2018-11-06 02:00,6,63.25,63.25,63.06,63.06,30
,2018-11-06 02:30,6,63.17,63.17,63.17,63.17,1
,2018-11-06 03:00,6,63.23,63.36,63.23,63.36,180
,2018-11-06 03:30,6,63.28,63.31,63.18,63.21,64
,2018-11-06 04:00,6,63.17,63.26,63.13,63.26,6
,2018-11-06 04:30,6,63.34,63.34,63.34,63.34,5
,2018-11-06 05:00,6,63.33,63.34,63.33,63.33,20
,2018-11-06 05:30,6,63.15,63.15,62.96,63,7
,2018-11-06 06:30,6,63.29,63.29,63.27,63.27,3
,2018-11-06 07:00,6,63.33,63.36,63.2,63.36,68
,2018-11-06 07:30,6,63.39,63.6,63.33,63.59,292
,2018-11-06 08:00,6,63.54,63.56,63.44,63.56,41
,2018-11-06 08:30,6,63.44,63.61,63.3,63.3,61
,2018-11-06 09:00,6,63.31,63.41,63.15,63.15,19
,2018-11-06 09:30,6,63.09,63.09,62.38,62.65,142
,2018-11-06 10:00,6,62.69,62.8,61.97,62.24,204
,2018-11-06 10:30,6,62.22,62.22,61.75,61.88,32
,2018-11-06 11:00,6,61.99,62,61.79,61.88,49
,2018-11-06 11:30,6,61.95,62.15,61.93,61.95,36
,2018-11-06 12:00,6,61.99,62.17,61.93,62.17,11
,2018-11-06 12:30,6,62.26,62.55,62.26,62.55,28
,2018-11-06 13:00,6,62.5,62.78,62.44,62.61,54
,2018-11-06 13:30,6,62.6,62.7,62.46,62.46,289
,2018-11-06 14:00,6,62.46,62.51,62.46,62.51,92
,2018-11-06 14:30,6,62.49,62.6,62.49,62.57,452
,2018-11-06 15:00,6,62.6,62.6,62.6,62.6,118
,2018-11-06 15:30,6,62.53,62.53,62.16,62.16,6
,2018-11-06 19:00,7,62.33,62.33,62.2,62.2,5
,2018-11-06 19:30,7,62.29,62.3,62.29,62.3,4
,2018-11-06 20:00,7,62.34,62.48,62.34,62.48,85
,2018-11-06 20:30,7,62.38,62.38,62.38,62.38,1
,2018-11-06 23:30,7,62.29,62.29,62.29,62.29,1
,2018-11-07 00:30,7,62.26,62.26,62.22,62.22,18
,2018-11-07 01:00,7,62.22,62.29,62.22,62.28,228
,2018-11-07 01:30,7,62.28,62.36,62.28,62.36,56
,2018-11-07 02:00,7,62.24,62.42,62.24,62.34,105
,2018-11-07 02:30,7,62.31,62.31,62.27,62.31,6
,2018-11-07 03:00,7,62.45,62.48,62.45,62.48,21
,2018-11-07 03:30,7,62.64,63.03,62.58,63.01,429
,2018-11-07 04:00,7,63.07,63.53,62.95,63.23,76
,2018-11-07 04:30,7,63.19,63.39,63.11,63.31,254
,2018-11-07 05:00,7,63.24,63.24,63.16,63.16,6
,2018-11-07 05:30,7,63.16,63.59,63.16,63.53,58
,2018-11-07 06:00,7,63.49,63.49,63.36,63.36,5
,2018-11-07 06:30,7,63.29,63.29,63.22,63.22,4
,2018-11-07 07:00,7,63.24,63.29,63.18,63.29,7
,2018-11-07 07:30,7,63.27,63.27,63.12,63.13,34
,2018-11-07 08:00,7,63.01,63.19,62.87,63.03,153
,2018-11-07 08:30,7,63.05,63.22,62.93,63.15,60
,2018-11-07 09:00,7,63.05,63.07,62.69,62.82,172
,2018-11-07 09:30,7,62.84,62.91,61.74,61.79,458
,2018-11-07 10:00,7,61.74,62.12,61.74,61.91,286
,2018-11-07 10:30,7,61.98,62.6,61.98,62.42,177
,2018-11-07 11:00,7,62.45,62.53,62.02,62.18,331
,2018-11-07 11:30,7,62.32,62.44,62.31,62.31,11
,2018-11-07 12:00,7,62.34,62.44,62.3,62.44,29
,2018-11-07 12:30,7,62.26,62.26,62.08,62.17,239
,2018-11-07 13:00,7,62.23,62.4,62.07,62.17,84
,2018-11-07 13:30,7,62.22,62.27,62.22,62.27,48
,2018-11-07 14:00,7,62.28,62.28,62.18,62.21,4
,2018-11-07 15:00,7,62.08,62.17,62.08,62.15,104
,2018-11-07 15:30,7,62.15,62.18,62.1,62.14,68
,2018-11-07 19:00,8,62.27,62.29,62.27,62.29,5
,2018-11-07 19:30,8,62.27,62.27,62.27,62.27,2
,2018-11-07 22:00,8,62.29,62.29,62.29,62.29,5
,2018-11-08 00:00,8,62.28,62.28,62.28,62.28,1
,2018-11-08 00:30,8,62.34,62.38,62.34,62.38,4
,2018-11-08 02:00,8,62.48,62.77,62.48,62.75,13
,2018-11-08 02:30,8,62.73,62.92,62.73,62.92,330
,2018-11-08 03:00,8,62.65,62.65,62.61,62.61,7
,2018-11-08 03:30,8,62.62,62.71,62.62,62.71,2
,2018-11-08 04:00,8,62.59,62.77,62.52,62.52,12
,2018-11-08 04:30,8,62.52,62.56,62.28,62.38,155
,2018-11-08 05:00,8,62.37,62.37,62.25,62.25,274
,2018-11-08 05:30,8,62.29,62.46,62.28,62.43,11
,2018-11-08 06:00,8,62.48,62.48,62.18,62.23,106
,2018-11-08 06:30,8,62.26,62.27,62.08,62.25,60
,2018-11-08 07:00,8,62.13,62.3,62.13,62.28,13
,2018-11-08 07:30,8,62.28,62.3,62.08,62.29,61
,2018-11-08 08:00,8,62.19,62.19,61.74,61.84,375
,2018-11-08 08:30,8,61.81,61.92,61.53,61.55,157
,2018-11-08 09:00,8,61.47,62.17,61.47,62.02,424
,2018-11-08 09:30,8,61.98,62.1,61.7,61.71,119
,2018-11-08 10:00,8,61.62,61.92,61.6,61.82,47
,2018-11-08 10:30,8,61.75,61.81,61.59,61.63,53
,2018-11-08 11:00,8,61.64,61.64,61.19,61.25,199
,2018-11-08 11:30,8,61.21,61.7,61.19,61.59,101
,2018-11-08 12:00,8,61.56,61.58,61.43,61.44,14
,2018-11-08 12:30,8,61.52,61.6,61.52,61.59,19
,2018-11-08 13:00,8,61.53,61.54,61.3,61.34,112
,2018-11-08 13:30,8,61.36,61.36,61.23,61.3,425
,2018-11-08 14:00,8,61.21,61.21,61.2,61.2,3
,2018-11-08 14:30,8,61.21,61.21,61.07,61.2,449
,2018-11-08 15:00,8,61.2,61.26,61.2,61.26,379
,2018-11-08 15:30,8,61.27,61.27,61.27,61.27,4
,2018-11-08 19:00,9,61.23,61.23,61.23,61.23,1
,2018-11-08 19:30,9,61.2,61.21,61.2,61.21,2
,2018-11-08 21:00,9,61.2,61.2,61.17,61.17,4
,2018-11-08 21:30,9,61.17,61.17,61.17,61.17,1
,2018-11-09 00:00,9,61.33,61.33,61.33,61.33,1
,2018-11-09 01:30,9,61.1,61.11,61.03,61.11,213
,2018-11-09 02:00,9,61.03,61.03,60.84,60.93,155
,2018-11-09 02:30,9,60.75,60.9,60.75,60.9,4
,2018-11-09 03:00,9,60.97,61,60.97,60.97,4
,2018-11-09 04:00,9,60.61,60.61,60.42,60.42,4
,2018-11-09 04:30,9,60.15,60.15,59.89,60.13,18
,2018-11-09 05:00,9,60.22,60.35,60.22,60.28,17
,2018-11-09 05:30,9,60.28,60.4,60.14,60.23,17
,2018-11-09 06:00,9,60.24,60.46,60.24,60.38,7
,2018-11-09 06:30,9,60.45,60.46,60.26,60.29,19
,2018-11-09 07:00,9,60.34,60.45,60.34,60.45,91
,2018-11-09 07:30,9,60.31,60.36,60.22,60.36,30
,2018-11-09 08:00,9,60.35,60.64,60.16,60.21,126
,2018-11-09 08:30,9,60.21,60.22,59.92,60.02,60
,2018-11-09 09:00,9,60,60.51,60,60.44,61
,2018-11-09 09:30,9,60.8,61.07,60.69,60.87,107
,2018-11-09 10:00,9,60.93,61.04,60.65,60.66,51
,2018-11-09 10:30,9,60.8,60.8,60.34,60.47,17
,2018-11-09 11:00,9,60.54,60.57,60.49,60.55,26
,2018-11-09 11:30,9,60.55,60.57,60.38,60.53,180
,2018-11-09 12:00,9,60.52,60.58,60.52,60.54,14
,2018-11-09 13:00,9,60.56,60.81,60.56,60.75,12
,2018-11-09 13:30,9,60.73,60.81,60.73,60.79,11
,2018-11-09 14:00,9,60.77,60.77,60.72,60.72,26
,2018-11-09 14:30,9,60.58,60.6,60.39,60.41,127
,2018-11-09 15:00,9,60.41,60.41,60.34,60.38,55
,2018-11-09 15:30,9,60.38,60.38,60.36,60.36,93
,2018-11-09 16:00,9,60.36,60.36,60.36,60.36,1
,2018-11-11 19:00,12,61.18,61.3,61.18,61.28,6
,2018-11-11 20:30,12,61.32,61.32,61.32,61.32,3
,2018-11-11 23:00,12,61.43,61.43,61.43,61.43,1
,2018-11-11 23:30,12,61.34,61.34,61.34,61.34,1
,2018-11-12 00:00,12,61.54,61.55,61.48,61.48,3
,2018-11-12 00:30,12,61.63,61.63,61.63,61.63,2
,2018-11-12 01:00,12,61.46,61.64,61.46,61.57,16
,2018-11-12 01:30,12,61.45,61.77,61.45,61.77,7
,2018-11-12 02:00,12,61.72,61.81,61.67,61.72,35
,2018-11-12 02:30,12,61.65,61.67,61.63,61.67,11
,2018-11-12 03:00,12,61.41,61.41,61.22,61.22,19
,2018-11-12 03:30,12,61.26,61.5,61.25,61.36,334
,2018-11-12 04:00,12,61.35,61.35,61.11,61.11,124
,2018-11-12 04:30,12,61.21,61.28,61.1,61.1,29
,2018-11-12 05:00,12,61.07,61.07,61.05,61.05,15
,2018-11-12 05:30,12,61.15,61.15,61.15,61.15,1
,2018-11-12 06:00,12,61.15,61.26,61.15,61.18,51
,2018-11-12 06:30,12,61.18,61.53,61.18,61.43,155
,2018-11-12 07:00,12,61.3,61.37,61.28,61.37,8
,2018-11-12 07:30,12,61.55,61.62,61.42,61.42,616
,2018-11-12 08:00,12,61.49,61.49,61.27,61.34,29
,2018-11-12 08:30,12,61.11,61.42,61.08,61.42,420
,2018-11-12 09:00,12,61.36,61.69,61.28,61.69,267
,2018-11-12 09:30,12,61.5,61.64,61.4,61.56,20
,2018-11-12 10:00,12,61.27,61.38,61.15,61.15,11
,2018-11-12 10:30,12,61.15,61.38,61.15,61.36,4
,2018-11-12 11:00,12,61.35,61.43,61.31,61.43,5
,2018-11-12 11:30,12,61.42,61.43,61.12,61.12,217
,2018-11-12 12:00,12,61.12,61.12,60.5,60.55,233
,2018-11-12 12:30,12,60.51,60.72,60.46,60.72,14
,2018-11-12 13:00,12,60.65,60.81,60.4,60.4,107
,2018-11-12 13:30,12,60.4,60.4,60.27,60.33,222
,2018-11-12 14:00,12,60.28,60.28,59.44,59.49,93
,2018-11-12 14:30,12,59.45,59.52,59.4,59.52,58
,2018-11-12 15:30,12,59.6,59.63,59.4,59.41,21
,2018-11-12 19:00,13,59.65,59.65,59.65,59.65,1
,2018-11-12 19:30,13,59.64,59.64,59.64,59.64,1
,2018-11-12 20:00,13,59.76,59.76,59.76,59.76,3
,2018-11-12 23:30,13,59.64,59.64,59.64,59.64,1
,2018-11-13 00:00,13,59.7,59.73,59.7,59.73,2
,2018-11-13 01:30,13,59.8,59.9,59.8,59.89,3
,2018-11-13 02:00,13,59.84,59.92,59.81,59.81,8
,2018-11-13 02:30,13,59.89,59.89,59.62,59.66,12
,2018-11-13 03:00,13,59.62,59.62,59.51,59.62,34
,2018-11-13 03:30,13,59.57,59.67,59.1,59.22,71
,2018-11-13 04:00,13,59.21,59.21,58.99,59.05,45
,2018-11-13 04:30,13,58.95,59.09,58.84,59.09,34
,2018-11-13 05:00,13,59.16,59.31,59.16,59.26,28
,2018-11-13 05:30,13,59.22,59.22,59.11,59.17,5
,2018-11-13 06:00,13,59.32,59.38,59.3,59.38,9
,2018-11-13 06:30,13,59.41,59.42,59.32,59.37,22
,2018-11-13 07:00,13,59.48,59.79,59.48,59.79,55
,2018-11-13 07:30,13,59.52,59.52,59.51,59.51,6
,2018-11-13 08:00,13,59.62,59.62,59.07,59.12,55
,2018-11-13 08:30,13,59.08,59.24,58.91,58.91,54
,2018-11-13 09:00,13,58.87,58.87,57.78,57.81,247
,2018-11-13 09:30,13,57.77,57.95,57.42,57.86,203
,2018-11-13 10:00,13,57.9,58.1,57.58,57.66,62
,2018-11-13 10:30,13,57.71,58.27,57.71,58.11,76
,2018-11-13 11:00,13,58.07,58.07,57.86,58.07,38
,2018-11-13 11:30,13,58.09,58.17,57.64,57.69,54
,2018-11-13 12:00,13,57.62,57.62,56.48,56.51,290
,2018-11-13 12:30,13,56.42,56.98,56.42,56.67,1674
,2018-11-13 13:00,13,56.63,56.91,56.25,56.35,187
,2018-11-13 13:30,13,56.33,56.35,55.77,55.86,663
,2018-11-13 14:00,13,55.88,55.89,55.62,55.62,358
,2018-11-13 14:30,13,55.53,55.79,55.44,55.79,17
,2018-11-13 15:00,13,55.88,55.89,55.75,55.75,27
,2018-11-13 15:30,13,55.82,55.89,55.82,55.88,208
,2018-11-13 16:00,13,55.88,55.89,55.88,55.89,56
,2018-11-13 16:30,13,55.89,55.89,55.89,55.89,26
,2018-11-13 17:00,13,55.89,55.89,55.89,55.89,1
,2018-11-13 19:00,14,56.27,56.44,56.27,56.43,7
,2018-11-13 19:30,14,56.15,56.15,56.15,56.15,1
,2018-11-13 20:30,14,55.77,55.9,55.77,55.9,7
,2018-11-13 21:00,14,55.99,56.3,55.99,56.3,5
,2018-11-13 21:30,14,56.24,56.24,56.24,56.24,1
,2018-11-13 22:00,14,56,56,56,56,2
,2018-11-13 23:00,14,56,56.01,56,56.01,7
,2018-11-13 23:30,14,55.73,55.75,55.73,55.75,3
,2018-11-14 00:00,14,55.85,55.88,55.85,55.88,2
,2018-11-14 00:30,14,55.91,55.99,55.91,55.99,42
,2018-11-14 01:00,14,55.99,55.99,55.91,55.91,161
,2018-11-14 01:30,14,55.98,55.98,55.98,55.98,1
,2018-11-14 02:00,14,56.15,56.15,55.91,55.95,107
,2018-11-14 02:30,14,55.97,56.16,55.97,56.04,65
,2018-11-14 03:00,14,56.03,56.92,56.03,56.84,756
,2018-11-14 03:30,14,56.83,57.02,56.69,56.89,250
,2018-11-14 04:00,14,56.89,56.89,56.29,56.33,36
,2018-11-14 04:30,14,56.36,56.57,56.26,56.36,122
,2018-11-14 05:00,14,56.39,56.46,56.17,56.17,140
,2018-11-14 05:30,14,56.18,56.44,56.18,56.42,17
,2018-11-14 06:00,14,56.4,56.82,56.4,56.77,20
,2018-11-14 06:30,14,56.78,56.88,56.64,56.84,196
,2018-11-14 07:00,14,56.76,56.98,56.76,56.96,172
,2018-11-14 07:30,14,56.94,56.96,56.78,56.78,51
,2018-11-14 08:00,14,56.84,57.28,56.81,57.24,162
,2018-11-14 08:30,14,57.29,57.56,56.87,57.54,225
,2018-11-14 09:00,14,57.62,57.94,57.34,57.39,229
,2018-11-14 09:30,14,57.44,57.89,57.44,57.59,83
,2018-11-14 10:00,14,57.95,57.95,57.03,57.1,88
,2018-11-14 10:30,14,57.18,57.45,57.04,57.26,145
,2018-11-14 11:00,14,57.28,57.42,57.25,57.25,13
,2018-11-14 11:30,14,57.18,57.2,56.9,57.2,53
,2018-11-14 12:00,14,57.29,57.3,57.04,57.09,90
,2018-11-14 12:30,14,57.11,57.24,57.03,57.24,29
,2018-11-14 13:00,14,56.85,57.15,56.7,56.75,123
,2018-11-14 13:30,14,56.8,56.8,56.71,56.71,11
,2018-11-14 14:00,14,56.86,56.86,56.86,56.86,1
,2018-11-14 14:30,14,56.91,56.97,56.91,56.93,19
,2018-11-14 15:00,14,56.77,56.84,56.77,56.84,4
,2018-11-14 15:30,14,56.67,56.69,56.49,56.69,21
,2018-11-14 19:00,15,56.91,56.91,56.87,56.87,3
,2018-11-14 19:30,15,56.79,56.79,56.67,56.67,6
,2018-11-14 21:00,15,56.57,56.57,56.57,56.57,4
,2018-11-14 23:30,15,56.79,56.81,56.77,56.78,5
,2018-11-15 00:30,15,56.87,56.99,56.87,56.99,9
,2018-11-15 01:00,15,56.92,56.93,56.92,56.93,8
,2018-11-15 02:00,15,56.89,56.98,56.89,56.91,7
,2018-11-15 02:30,15,56.97,57.09,56.94,56.97,28
,2018-11-15 03:00,15,56.98,57.14,56.98,57.14,5
,2018-11-15 03:30,15,57.06,57.06,56.7,56.7,27
,2018-11-15 04:00,15,56.67,56.72,56.33,56.65,142
,2018-11-15 04:30,15,56.49,56.77,56.44,56.77,6
,2018-11-15 05:00,15,56.81,56.88,56.62,56.86,18
,2018-11-15 05:30,15,56.96,56.96,56.95,56.95,14
,2018-11-15 06:00,15,56.97,57.09,56.89,56.99,25
,2018-11-15 06:30,15,57.04,57.16,57.02,57.09,14
,2018-11-15 07:00,15,57.16,57.32,56.82,57.18,155
,2018-11-15 07:30,15,57.17,57.38,57.15,57.32,72
,2018-11-15 08:00,15,57.26,57.3,57.01,57.07,33
,2018-11-15 08:30,15,56.92,57.44,56.92,57.42,62
,2018-11-15 09:00,15,57.36,57.67,57.34,57.64,133
,2018-11-15 09:30,15,57.67,57.77,57.41,57.41,65
,2018-11-15 10:00,15,57.46,57.89,57.19,57.6,248
,2018-11-15 10:30,15,57.75,57.87,57.67,57.67,246
,2018-11-15 11:00,15,57.69,57.69,57.34,57.34,24
,2018-11-15 11:30,15,57.36,57.36,57.22,57.35,175
,2018-11-15 12:00,15,57.31,57.49,57.11,57.49,35
,2018-11-15 12:30,15,57.6,57.6,57.33,57.33,12
,2018-11-15 13:00,15,57.34,57.37,57.05,57.05,105
,2018-11-15 13:30,15,57.09,57.2,57.08,57.16,48
,2018-11-15 14:00,15,56.99,57.12,56.95,57.12,4
,2018-11-15 14:30,15,57.12,57.18,57.09,57.09,35
,2018-11-15 15:00,15,57.16,57.16,57.15,57.16,5
,2018-11-15 15:30,15,57.18,57.18,57.15,57.15,6
,2018-11-15 16:30,15,57.2,57.2,57.2,57.2,1
,2018-11-15 19:30,16,57.12,57.27,57.12,57.27,3
,2018-11-15 20:30,16,57.3,57.47,57.3,57.47,2
,2018-11-15 22:00,16,57.46,57.46,57.46,57.46,1
,2018-11-15 23:30,16,57.64,57.64,57.6,57.6,3
,2018-11-16 00:00,16,57.59,57.59,57.59,57.59,1
,2018-11-16 00:30,16,57.62,57.62,57.62,57.62,3
,2018-11-16 01:00,16,57.61,57.61,57.48,57.48,2
,2018-11-16 01:30,16,57.5,57.97,57.5,57.97,36
,2018-11-16 02:00,16,57.96,58.09,57.88,57.96,16
,2018-11-16 02:30,16,57.99,58,57.83,57.89,7
,2018-11-16 03:00,16,57.89,57.89,57.62,57.74,33
,2018-11-16 03:30,16,57.67,57.95,57.59,57.92,44
,2018-11-16 04:00,16,57.92,57.93,57.84,57.84,4
,2018-11-16 04:30,16,57.82,58.31,57.82,58.31,88
,2018-11-16 05:00,16,58.09,58.09,57.97,57.97,34
,2018-11-16 05:30,16,57.99,58.12,57.89,57.89,29
,2018-11-16 06:00,16,57.9,58.06,57.85,57.97,36
,2018-11-16 06:30,16,57.8,58.14,57.8,58.06,26
,2018-11-16 07:00,16,57.96,58.32,57.96,58.25,30
,2018-11-16 07:30,16,58.22,58.5,58.19,58.49,39
,2018-11-16 08:00,16,58.42,58.48,58.06,58.06,358
,2018-11-16 08:30,16,58.12,58.26,58.02,58.23,36
,2018-11-16 09:00,16,58.29,58.57,58.28,58.41,62
,2018-11-16 09:30,16,58.46,58.49,58.23,58.23,28
,2018-11-16 10:00,16,58.29,58.29,57.51,57.63,74
,2018-11-16 10:30,16,57.52,57.66,57.15,57.41,126
,2018-11-16 11:00,16,57.42,57.48,56.76,56.79,137
,2018-11-16 11:30,16,56.72,57.61,56.54,57.46,137
,2018-11-16 12:00,16,57.53,57.53,57.13,57.23,151
,2018-11-16 12:30,16,57.21,57.46,57.02,57.32,45
,2018-11-16 13:00,16,57.31,57.31,57.02,57.08,64
,2018-11-16 13:30,16,57.07,57.49,57.07,57.49,56
,2018-11-16 14:00,16,57.42,57.42,57.24,57.37,17
,2018-11-16 14:30,16,57.34,57.41,57.34,57.39,94
,2018-11-16 15:00,16,57.39,57.39,57.38,57.38,68
,2018-11-16 15:30,16,57.38,57.39,57.38,57.39,155
,2018-11-16 16:30,16,57.42,57.43,57.42,57.43,3
,2018-11-18 17:00,19,57.33,57.33,57.33,57.33,1
,2018-11-18 17:30,19,57.64,57.64,57.61,57.61,2
,2018-11-18 19:00,19,57.73,57.85,57.73,57.85,3
,2018-11-18 20:00,19,57.81,57.81,57.81,57.81,8
,2018-11-18 20:30,19,57.85,57.85,57.68,57.68,5
,2018-11-18 23:30,19,57.61,57.61,57.61,57.61,1
,2018-11-19 00:00,19,57.7,57.7,57.7,57.7,1
,2018-11-19 00:30,19,57.81,57.81,57.74,57.74,14
,2018-11-19 01:00,19,57.63,57.63,57.63,57.63,1
,2018-11-19 01:30,19,57.86,57.86,57.85,57.85,3
,2018-11-19 02:00,19,57.85,57.85,57.6,57.69,20
,2018-11-19 02:30,19,57.7,57.71,57.67,57.67,5
,2018-11-19 03:00,19,57.75,57.75,57.49,57.57,129
,2018-11-19 03:30,19,57.43,57.43,57.24,57.4,84
,2018-11-19 04:00,19,57.4,57.4,57.21,57.27,115
,2018-11-19 04:30,19,57.37,57.37,57.13,57.33,51
,2018-11-19 05:00,19,57.22,57.22,57.15,57.16,18
,2018-11-19 05:30,19,57.15,57.15,57.15,57.15,36
,2018-11-19 06:00,19,57.03,57.18,57,57.12,25
,2018-11-19 06:30,19,57.09,57.14,57.09,57.14,13
,2018-11-19 07:00,19,57.15,57.31,57.1,57.12,148
,2018-11-19 07:30,19,57.04,57.05,56.2,56.39,186
,2018-11-19 08:00,19,56.31,56.47,56.08,56.47,47
,2018-11-19 08:30,19,56.53,56.61,55.68,55.8,436
,2018-11-19 09:00,19,55.84,56.53,55.66,56.43,292
,2018-11-19 09:30,19,56.46,56.96,56.3,56.76,128
,2018-11-19 10:00,19,56.93,57.16,56.4,56.78,188
,2018-11-19 10:30,19,56.78,56.85,56.55,56.79,51
,2018-11-19 11:00,19,56.8,57.09,56.67,56.94,69
,2018-11-19 11:30,19,56.92,57.21,56.89,57.05,50
,2018-11-19 12:00,19,56.96,57.12,56.91,57.12,25
,2018-11-19 12:30,19,57.25,57.39,57.19,57.2,60
,2018-11-19 13:00,19,57.3,57.61,56.96,57.6,91
,2018-11-19 13:30,19,57.55,57.8,57.52,57.64,84
,2018-11-19 14:00,19,57.64,57.7,57.59,57.67,13
,2018-11-19 14:30,19,57.5,57.6,57.5,57.59,53
,2018-11-19 15:00,19,57.59,57.59,57.53,57.54,3
,2018-11-19 15:30,19,57.6,57.6,57.57,57.6,170
,2018-11-19 16:00,19,57.6,57.62,57.6,57.62,78
,2018-11-19 16:30,19,57.65,57.65,57.65,57.65,1
,2018-11-19 19:00,20,57.54,57.54,57.45,57.45,3
,2018-11-19 20:30,20,57.47,57.47,57.47,57.47,1
,2018-11-19 21:00,20,57.31,57.31,57.31,57.31,1
,2018-11-19 21:30,20,57.24,57.24,57.22,57.22,2
,2018-11-19 22:00,20,57.35,57.35,57.35,57.35,3
,2018-11-20 00:00,20,57.21,57.28,57.18,57.28,9
,2018-11-20 00:30,20,57.2,57.2,57.08,57.08,4
,2018-11-20 01:00,20,57.15,57.15,57.15,57.15,1
,2018-11-20 02:00,20,57.16,57.25,57,57.25,73
,2018-11-20 02:30,20,57.25,57.3,56.88,56.93,97
,2018-11-20 03:00,20,56.93,56.93,56.78,56.82,27
,2018-11-20 03:30,20,57,57.15,56.86,56.86,27
,2018-11-20 04:00,20,56.82,57.16,56.82,57.16,5
,2018-11-20 04:30,20,57.27,57.32,57.17,57.32,20
,2018-11-20 05:00,20,57.47,57.6,57.45,57.51,80
,2018-11-20 05:30,20,57.51,57.55,57.35,57.39,15
,2018-11-20 06:00,20,57.38,57.38,57.11,57.19,25
,2018-11-20 06:30,20,57.22,57.22,57.07,57.07,7
,2018-11-20 07:00,20,57.03,57.08,56.39,56.39,92
,2018-11-20 07:30,20,56.42,56.53,56.31,56.39,53
,2018-11-20 08:00,20,56.34,56.42,56.02,56.16,108
,2018-11-20 08:30,20,56.14,56.52,55.27,55.43,163
,2018-11-20 09:00,20,55.37,55.4,54,54.4,508
,2018-11-20 09:30,20,54.25,55.04,54.21,55,158
,2018-11-20 10:00,20,54.99,55.19,54.5,54.61,170
,2018-11-20 10:30,20,54.55,54.76,54.27,54.76,208
,2018-11-20 11:00,20,54.67,54.73,54.46,54.64,336
,2018-11-20 11:30,20,54.63,54.65,54.24,54.49,83
,2018-11-20 12:00,20,54.36,54.36,53.12,53.3,936
,2018-11-20 12:30,20,53.32,53.7,53.19,53.7,298
,2018-11-20 13:00,20,53.66,53.81,53.38,53.66,168
,2018-11-20 13:30,20,53.73,53.79,53.55,53.56,422
,2018-11-20 14:00,20,53.59,53.61,53.49,53.61,203
,2018-11-20 14:30,20,53.61,53.62,53.56,53.61,157
,2018-11-20 15:00,20,53.57,53.57,53.46,53.47,27
,2018-11-20 15:30,20,53.49,53.68,53.49,53.62,157
,2018-11-20 16:00,20,53.62,53.62,53.61,53.61,37
,2018-11-20 16:30,20,53.61,53.61,53.61,53.61,30
,2018-11-20 19:00,21,53.9,54.28,53.9,54.28,7
,2018-11-20 19:30,21,54.29,54.29,54.29,54.29,2
,2018-11-20 20:30,21,54.33,54.33,54.33,54.33,100
,2018-11-20 21:00,21,54.32,54.33,54.32,54.32,24
,2018-11-20 23:00,21,54.58,54.63,54.58,54.63,38
,2018-11-20 23:30,21,54.62,54.62,54.46,54.47,16
,2018-11-21 00:30,21,54.43,54.52,54.43,54.52,2
,2018-11-21 01:00,21,54.5,54.54,54.5,54.54,2
,2018-11-21 01:30,21,54.63,54.63,54.63,54.63,3
,2018-11-21 02:00,21,54.57,54.83,54.44,54.72,28
,2018-11-21 02:30,21,54.75,54.78,54.63,54.74,62
,2018-11-21 03:00,21,54.74,54.77,54.68,54.68,76
,2018-11-21 03:30,21,54.61,54.91,54.61,54.81,10
,2018-11-21 04:00,21,54.74,54.88,54.74,54.81,14
,2018-11-21 04:30,21,54.69,54.69,54.45,54.59,28
,2018-11-21 05:00,21,54.54,54.79,54.54,54.7,13
,2018-11-21 05:30,21,54.63,54.64,54.61,54.61,3
,2018-11-21 06:00,21,54.55,54.6,54.55,54.6,2
,2018-11-21 06:30,21,54.8,55.06,54.8,55,29
,2018-11-21 07:00,21,55.03,55.14,54.99,54.99,49
,2018-11-21 07:30,21,54.93,55.09,54.93,55.03,35
,2018-11-21 08:00,21,54.86,54.86,54.55,54.72,87
,2018-11-21 08:30,21,54.72,55.08,54.7,55.02,196
,2018-11-21 09:00,21,54.87,54.9,54.68,54.7,57
,2018-11-21 09:30,21,54.72,54.98,54.31,54.46,204
,2018-11-21 10:00,21,54.48,55,54.48,55,92
,2018-11-21 10:30,21,55.03,56.12,55.03,55.94,339
,2018-11-21 11:00,21,56,56.04,55.59,55.64,60
,2018-11-21 11:30,21,55.75,55.76,55.53,55.63,17
,2018-11-21 12:00,21,55.6,55.69,55.5,55.5,153
,2018-11-21 12:30,21,55.58,55.58,55.36,55.44,90
,2018-11-21 13:00,21,55.36,55.38,54.96,54.96,60
,2018-11-21 13:30,21,54.8,54.8,54.52,54.73,71
,2018-11-21 14:00,21,54.76,54.87,54.74,54.85,114
,2018-11-21 14:30,21,54.82,54.82,54.81,54.81,2
,2018-11-21 15:30,21,54.85,55.04,54.85,55,19
,2018-11-21 21:00,22,54.71,54.71,54.7,54.7,11
,2018-11-21 23:30,22,54.78,54.78,54.78,54.78,1
,2018-11-22 00:30,22,54.81,54.82,54.81,54.82,16
,2018-11-22 01:30,22,54.73,54.73,54.73,54.73,1
,2018-11-22 02:00,22,54.7,54.71,54.6,54.6,23
,2018-11-22 02:30,22,54.66,54.66,53.91,54.16,171
,2018-11-22 03:00,22,54.14,54.29,54.06,54.14,34
,2018-11-22 03:30,22,54.15,54.27,54.15,54.17,13
,2018-11-22 04:00,22,54.23,54.48,54.23,54.44,28
,2018-11-22 04:30,22,54.22,54.3,54.22,54.3,2
,2018-11-22 05:00,22,54.27,54.27,54.11,54.11,8
,2018-11-22 06:00,22,54.36,54.71,54.36,54.62,77
,2018-11-22 06:30,22,54.69,54.86,54.69,54.86,4
,2018-11-22 07:00,22,54.9,55.06,54.74,55.06,21
,2018-11-22 07:30,22,55.04,55.04,54.75,54.93,12
,2018-11-22 08:00,22,54.9,54.96,54.9,54.95,26
,2018-11-22 08:30,22,54.75,54.81,54.72,54.81,14
,2018-11-22 09:00,22,54.59,54.66,54.46,54.55,23
,2018-11-22 09:30,22,54.56,54.62,54.34,54.61,10
,2018-11-22 10:00,22,54.49,54.58,54.06,54.21,17
,2018-11-22 10:30,22,54.18,54.33,54.14,54.23,15
,2018-11-22 11:00,22,54.18,54.23,54.13,54.22,125
,2018-11-22 11:30,22,54.22,54.43,54.21,54.25,867
,2018-11-22 12:00,22,54.25,54.25,54.2,54.2,161
,2018-11-22 19:00,23,54.18,54.25,54.18,54.25,4
,2018-11-22 19:30,23,54.26,54.26,54.26,54.26,1
,2018-11-22 20:30,23,54.25,54.25,54.22,54.23,22
,2018-11-22 21:00,23,54,54,53.33,53.57,46
,2018-11-22 21:30,23,53.69,53.69,53.68,53.68,3
,2018-11-22 22:00,23,53.78,53.78,53.78,53.78,1
,2018-11-22 23:30,23,53.72,53.72,53.61,53.61,14
,2018-11-23 01:00,23,53.63,53.78,53.63,53.78,255
,2018-11-23 01:30,23,53.86,53.89,53.81,53.89,250
,2018-11-23 02:00,23,53.72,53.74,53.48,53.69,113
,2018-11-23 02:30,23,53.71,53.86,53.56,53.57,188
,2018-11-23 03:00,23,53.59,53.76,53.59,53.63,24
,2018-11-23 03:30,23,53.58,53.58,53.58,53.58,1
,2018-11-23 04:00,23,53.54,53.57,52.95,52.95,62
,2018-11-23 04:30,23,52.79,52.88,52.13,52.47,79
,2018-11-23 05:00,23,52.62,52.65,52.45,52.53,23
,2018-11-23 05:30,23,52.62,52.73,52.58,52.58,39
,2018-11-23 06:00,23,52.66,52.69,52.6,52.6,16
,2018-11-23 06:30,23,52.42,52.66,52.35,52.66,19
,2018-11-23 07:00,23,52.4,52.4,51.64,51.76,133
,2018-11-23 07:30,23,51.6,51.6,50.9,51.11,250
,2018-11-23 08:00,23,51.11,51.82,51.02,51.73,247
,2018-11-23 08:30,23,51.68,51.75,51.06,51.68,199
,2018-11-23 09:00,23,51.64,51.64,50.98,51.19,88
,2018-11-23 09:30,23,51.16,51.43,51.16,51.22,39
,2018-11-23 10:00,23,51.19,51.54,50.74,51.43,156
,2018-11-23 10:30,23,51.26,51.61,51.09,51.11,42
,2018-11-23 11:00,23,51.12,51.3,51.11,51.24,101
,2018-11-23 11:30,23,51.21,51.98,51.19,51.63,108
,2018-11-23 12:00,23,51.51,51.56,50.68,50.68,57
,2018-11-23 12:30,23,50.84,51.16,50.52,51.13,66
,2018-11-25 17:00,26,50.49,50.71,50.49,50.71,2
,2018-11-25 17:30,26,50.75,50.75,50.75,50.75,1
,2018-11-25 18:00,26,51.01,51.01,51.01,51.01,1
,2018-11-25 18:30,26,50.91,50.91,50.91,50.91,1
,2018-11-25 19:00,26,51.07,51.07,51.07,51.07,1
,2018-11-25 19:30,26,50.93,50.93,50.93,50.93,2
,2018-11-25 20:00,26,51.07,51.07,51.07,51.07,4
,2018-11-25 20:30,26,51.14,51.14,51.07,51.07,85
,2018-11-25 21:00,26,51.14,51.18,51.14,51.18,60
,2018-11-25 21:30,26,51.1,51.1,51.1,51.1,1
,2018-11-25 22:00,26,51.14,51.26,51.14,51.26,168
,2018-11-25 22:30,26,51.26,51.26,51.25,51.26,213
,2018-11-25 23:00,26,51.26,51.26,51.25,51.26,31
,2018-11-25 23:30,26,51.26,51.43,51.25,51.43,59
,2018-11-26 00:00,26,51.5,51.51,51.47,51.47,9
,2018-11-26 00:30,26,51.48,51.48,51.48,51.48,1
,2018-11-26 01:00,26,51.53,51.53,51.51,51.51,3
,2018-11-26 01:30,26,51.34,51.34,51.34,51.34,3
,2018-11-26 02:00,26,51.53,51.67,51.53,51.61,244
,2018-11-26 02:30,26,51.63,51.63,51.41,51.42,131
,2018-11-26 03:00,26,51.43,51.55,51.16,51.55,38
,2018-11-26 03:30,26,51.53,51.65,51.48,51.65,250
,2018-11-26 04:00,26,51.56,51.56,51.24,51.44,61
,2018-11-26 04:30,26,51.34,51.4,51.26,51.4,18
,2018-11-26 05:00,26,51.31,51.35,51.06,51.06,7
,2018-11-26 05:30,26,51.14,51.2,51.12,51.2,11
,2018-11-26 06:00,26,51.51,51.57,51.51,51.53,36
,2018-11-26 06:30,26,51.45,51.65,51.38,51.57,93
,2018-11-26 07:00,26,51.61,51.72,51.54,51.54,179
,2018-11-26 07:30,26,51.48,51.69,51.48,51.69,211
,2018-11-26 08:00,26,51.47,52.02,51.28,52.02,167
,2018-11-26 08:30,26,51.99,52.3,51.99,52.21,245
,2018-11-26 09:00,26,52.05,52.52,52.03,52.52,41
,2018-11-26 09:30,26,52.42,52.44,52.06,52.12,83
,2018-11-26 10:00,26,52.1,52.41,52.1,52.24,19
,2018-11-26 10:30,26,52.23,52.27,51.88,52.16,98
,2018-11-26 11:00,26,52.13,52.13,51.94,52.05,31
,2018-11-26 11:30,26,52.02,52.06,51.83,52.06,26
,2018-11-26 12:00,26,52.02,52.24,51.98,51.98,18
,2018-11-26 12:30,26,51.97,52.35,51.97,52.29,69
,2018-11-26 13:00,26,52.28,52.29,51.85,51.99,106
,2018-11-26 13:30,26,52.1,52.12,51.87,51.9,448
,2018-11-26 14:00,26,51.82,51.94,51.82,51.94,4
,2018-11-26 14:30,26,51.95,52,51.95,52,5
,2018-11-26 15:30,26,51.91,51.91,51.91,51.91,1
,2018-11-26 19:00,27,51.78,51.78,51.5,51.5,6
,2018-11-26 19:30,27,51.53,51.54,51.53,51.54,8
,2018-11-26 21:00,27,51.67,51.86,51.67,51.86,8
,2018-11-26 23:30,27,51.73,51.73,51.73,51.73,6
,2018-11-27 00:00,27,51.57,51.61,51.56,51.59,4
,2018-11-27 00:30,27,51.56,51.58,51.55,51.55,9
,2018-11-27 01:30,27,51.74,51.74,51.58,51.58,12
,2018-11-27 02:00,27,51.58,51.58,51.45,51.48,71
,2018-11-27 02:30,27,51.43,51.43,51.06,51.17,73
,2018-11-27 03:00,27,51.41,51.5,51.4,51.5,18
,2018-11-27 03:30,27,51.53,51.69,51.53,51.53,61
,2018-11-27 04:00,27,51.69,52.15,51.68,52.15,78
,2018-11-27 04:30,27,52.11,52.11,52.07,52.07,14
,2018-11-27 05:00,27,52,52.08,51.81,52.08,38
,2018-11-27 05:30,27,52.24,52.25,52.02,52.04,12
,2018-11-27 06:00,27,51.9,51.93,51.81,51.81,10
,2018-11-27 06:30,27,51.79,51.9,51.75,51.77,20
,2018-11-27 07:00,27,51.7,51.75,51.58,51.67,66
,2018-11-27 07:30,27,51.6,51.85,51.51,51.84,39
,2018-11-27 08:00,27,51.95,52.12,51.63,52.12,57
,2018-11-27 08:30,27,52.11,52.26,51.89,52.11,24
,2018-11-27 09:00,27,52.09,52.48,52.09,52.34,409
,2018-11-27 09:30,27,52.13,52.67,52.13,52.39,131
,2018-11-27 10:00,27,52.38,52.5,51.95,52.06,81
,2018-11-27 10:30,27,52.04,52.05,51.9,52.02,272
,2018-11-27 11:00,27,51.93,51.93,50.64,50.79,420
,2018-11-27 11:30,27,50.93,51.18,50.88,51.11,55
,2018-11-27 12:00,27,51.27,51.63,51.27,51.38,124
,2018-11-27 12:30,27,51.46,51.81,51.46,51.75,18
,2018-11-27 13:00,27,51.66,51.96,51.57,51.96,130
,2018-11-27 13:30,27,51.95,52.02,51.89,51.99,578
,2018-11-27 14:00,27,51.99,52.1,51.98,52.05,1267
,2018-11-27 14:30,27,52.06,52.11,52.05,52.09,709
,2018-11-27 15:00,27,52.12,52.22,52.12,52.16,60
,2018-11-27 15:30,27,52.13,52.5,52.08,52.45,21
,2018-11-27 19:00,28,52.16,52.16,52.16,52.16,5
,2018-11-27 19:30,28,52.28,52.28,52.21,52.21,2
,2018-11-27 20:00,28,52.2,52.2,52.2,52.2,7
,2018-11-27 20:30,28,52.18,52.18,52.18,52.18,12
,2018-11-27 21:30,28,52.35,52.35,52.35,52.35,3
,2018-11-27 22:00,28,52.35,52.35,52.35,52.35,16
,2018-11-27 23:00,28,52.52,52.55,52.52,52.55,3
,2018-11-27 23:30,28,52.43,52.43,52.43,52.43,1
,2018-11-28 00:00,28,52.57,52.83,52.57,52.79,12
,2018-11-28 00:30,28,52.68,52.74,52.68,52.74,4
,2018-11-28 01:00,28,52.7,52.7,52.66,52.66,6
,2018-11-28 02:00,28,52.58,52.59,52.46,52.51,32
,2018-11-28 02:30,28,52.46,52.46,52.34,52.34,23
,2018-11-28 03:00,28,52.36,52.36,52.27,52.27,13
,2018-11-28 03:30,28,52.2,52.29,52.2,52.29,5
,2018-11-28 04:00,28,52.17,52.31,51.9,51.91,33
,2018-11-28 04:30,28,51.92,51.99,51.9,51.99,5
,2018-11-28 05:00,28,51.92,51.96,51.74,51.83,46
,2018-11-28 05:30,28,51.85,51.97,51.81,51.91,38
,2018-11-28 06:00,28,51.93,52.09,51.93,52.09,33
,2018-11-28 06:30,28,51.94,51.94,51.81,51.81,24
,2018-11-28 07:00,28,51.81,51.89,51.48,51.48,163
,2018-11-28 07:30,28,51.48,51.59,51.3,51.5,52
,2018-11-28 08:00,28,51.61,51.61,51.47,51.58,12
,2018-11-28 08:30,28,51.63,51.83,51.21,51.36,111
,2018-11-28 09:00,28,51.28,51.64,51.23,51.62,101
,2018-11-28 09:30,28,51.55,51.74,51,51.23,197
,2018-11-28 10:00,28,51.23,51.55,51.04,51.52,136
,2018-11-28 10:30,28,51.57,52.04,51.57,51.88,304
,2018-11-28 11:00,28,52.07,52.43,52.03,52.03,95
,2018-11-28 11:30,28,52.13,52.13,51.86,51.98,56
,2018-11-28 12:00,28,51.83,51.83,51.51,51.55,97
,2018-11-28 12:30,28,51.54,52.01,51.42,51.91,97
,2018-11-28 13:00,28,51.9,51.9,50.51,50.51,404
,2018-11-28 13:30,28,50.65,51.02,50.57,50.85,170
,2018-11-28 14:00,28,50.61,50.75,50.61,50.67,145
,2018-11-28 14:30,28,50.53,50.89,50.51,50.89,14
,2018-11-28 15:00,28,50.63,50.63,50.57,50.57,4
,2018-11-28 15:30,28,50.7,50.7,50.7,50.7,1
,2018-11-28 19:00,29,51.26,51.26,51.25,51.25,4
,2018-11-28 20:00,29,50.87,50.87,50.86,50.86,3
,2018-11-28 20:30,29,50.96,50.96,50.96,50.96,5
,2018-11-28 22:30,29,51.15,51.15,51.15,51.15,2
,2018-11-29 00:00,29,50.73,50.78,50.71,50.71,5
,2018-11-29 00:30,29,50.7,50.71,50.7,50.71,3
,2018-11-29 01:30,29,50.88,50.94,50.88,50.94,2
,2018-11-29 02:00,29,50.87,50.87,50.64,50.64,13
,2018-11-29 02:30,29,50.67,50.78,49.81,50.18,262
,2018-11-29 03:00,29,50.19,50.19,49.93,49.93,45
,2018-11-29 03:30,29,49.97,50.19,49.97,50.19,25
,2018-11-29 04:00,29,50.14,50.24,50.14,50.24,6
,2018-11-29 04:30,29,50.3,50.5,50.18,50.48,22
,2018-11-29 05:00,29,50.46,50.47,50.09,50.12,17
,2018-11-29 05:30,29,50.07,50.68,50.06,50.48,81
,2018-11-29 06:00,29,50.38,51.57,50.38,51.37,190
,2018-11-29 06:30,29,51.38,51.46,51.1,51.3,97
,2018-11-29 07:00,29,51.19,51.51,51.11,51.46,78
,2018-11-29 07:30,29,51.41,51.82,51.36,51.45,80
,2018-11-29 08:00,29,51.35,51.55,51.21,51.47,160
,2018-11-29 08:30,29,51.5,51.88,51.38,51.62,145
,2018-11-29 09:00,29,51.49,51.7,51.21,51.41,79
,2018-11-29 09:30,29,51.37,51.81,51.37,51.81,102
,2018-11-29 10:00,29,51.86,51.99,51.65,51.8,128
,2018-11-29 10:30,29,51.87,52.25,51.84,52.05,293
,2018-11-29 11:00,29,52.05,52.09,51.9,51.95,43
,2018-11-29 11:30,29,52.01,52.3,52.01,52.3,30
,2018-11-29 12:00,29,52.21,52.5,52.13,52.4,60
,2018-11-29 12:30,29,52.39,52.44,52.22,52.37,73
,2018-11-29 13:00,29,52.4,52.42,51.66,51.78,235
,2018-11-29 13:30,29,51.75,51.91,51.72,51.78,296
,2018-11-29 14:00,29,51.78,51.78,51.65,51.65,31
,2018-11-29 14:30,29,51.7,51.7,51.6,51.67,64
,2018-11-29 15:00,29,51.72,51.72,51.72,51.72,2
,2018-11-29 15:30,29,51.7,51.7,51.7,51.7,5
,2018-11-29 19:00,30,51.71,51.89,51.71,51.87,7
,2018-11-29 23:00,30,51.89,51.89,51.79,51.79,5
,2018-11-30 01:00,30,51.85,51.85,51.82,51.82,2
,2018-11-30 02:00,30,51.69,51.69,51.52,51.52,3
,2018-11-30 02:30,30,51.46,51.76,51.46,51.76,11
,2018-11-30 03:00,30,51.63,51.63,51.6,51.6,2
,2018-11-30 03:30,30,51.4,51.4,51.22,51.3,31
,2018-11-30 04:00,30,51.2,51.21,50.89,51.08,79
,2018-11-30 04:30,30,51.01,51.27,50.96,51.23,42
,2018-11-30 05:00,30,51.07,51.07,51.07,51.07,5
,2018-11-30 05:30,30,51.08,51.08,50.86,50.87,47
,2018-11-30 06:00,30,50.9,50.97,50.74,50.97,78
,2018-11-30 06:30,30,50.97,51.09,50.95,51.09,26
,2018-11-30 07:00,30,51,51,50.86,51,18
,2018-11-30 07:30,30,51.11,51.12,51,51.09,14
,2018-11-30 08:00,30,50.98,50.98,50.33,50.58,311
,2018-11-30 08:30,30,50.58,50.61,50.01,50.25,252
,2018-11-30 09:00,30,50.15,50.53,50.15,50.46,101
,2018-11-30 09:30,30,50.46,50.97,50.46,50.53,88
,2018-11-30 10:00,30,50.65,50.97,50.48,50.93,96
,2018-11-30 10:30,30,50.87,51.81,50.68,51.8,654
,2018-11-30 11:00,30,51.77,51.88,51.46,51.67,49
,2018-11-30 11:30,30,51.58,51.6,51.43,51.44,27
,2018-11-30 12:00,30,51.38,51.53,51.24,51.53,41
,2018-11-30 12:30,30,51.52,51.74,51.4,51.46,53
,2018-11-30 13:00,30,51.49,51.7,51.05,51.07,91
,2018-11-30 13:30,30,51.11,51.22,50.87,51.04,79
,2018-11-30 14:00,30,50.91,50.99,50.8,50.8,17
,2018-11-30 14:30,30,50.79,50.85,50.79,50.85,3
,2018-11-30 15:00,30,50.99,50.99,50.9,50.9,4
,2018-11-30 15:30,30,51,51,50.89,50.98,6
,2018-12-02 17:00,3,52.64,52.92,52.35,52.55,30
,2018-12-02 17:30,3,52.49,52.52,52.49,52.52,2
,2018-12-02 18:00,3,52.62,52.62,52.62,52.62,1
,2018-12-02 18:30,3,52.88,52.99,52.84,52.84,7
,2018-12-02 19:00,3,53.14,53.27,53.14,53.26,13
,2018-12-02 19:30,3,53.12,53.17,53.12,53.17,3
,2018-12-02 20:00,3,53.41,53.91,53.41,53.88,23
,2018-12-02 20:30,3,53.98,54.08,53.97,53.97,26
,2018-12-02 21:00,3,54.03,54.03,53.88,53.88,4
,2018-12-02 21:30,3,53.8,53.8,53.8,53.8,1
,2018-12-02 22:00,3,53.91,53.98,53.91,53.98,2
,2018-12-02 22:30,3,53.88,53.96,53.88,53.96,3
,2018-12-02 23:30,3,53.95,53.95,53.95,53.95,1
,2018-12-03 00:00,3,53.72,53.74,53.7,53.72,12
,2018-12-03 01:00,3,53.66,53.66,53.66,53.66,1
,2018-12-03 01:30,3,53.73,53.93,53.73,53.93,15
,2018-12-03 02:00,3,53.94,53.94,53.7,53.72,122
,2018-12-03 02:30,3,53.7,53.76,53.62,53.66,208
,2018-12-03 03:00,3,53.58,53.58,53.27,53.27,45
,2018-12-03 03:30,3,53.33,53.63,53.33,53.58,33
,2018-12-03 04:00,3,53.49,53.49,53.37,53.38,6
,2018-12-03 04:30,3,53.36,53.47,53.35,53.47,6
,2018-12-03 05:00,3,53.37,53.43,53.34,53.4,4
,2018-12-03 05:30,3,53.39,53.47,53.3,53.47,9
,2018-12-03 06:00,3,53.26,53.27,53.25,53.27,6
,2018-12-03 06:30,3,53.25,53.27,53.15,53.17,30
,2018-12-03 07:00,3,53.19,53.38,53.14,53.37,134
,2018-12-03 07:30,3,53.52,53.86,53.43,53.57,120
,2018-12-03 08:00,3,53.48,53.62,53.32,53.5,218
,2018-12-03 08:30,3,53.49,53.49,53.2,53.27,77
,2018-12-03 09:00,3,53.27,53.27,52.98,53.19,76
,2018-12-03 09:30,3,53.2,53.24,52.9,52.99,39
,2018-12-03 10:00,3,52.96,52.96,52.6,52.83,152
,2018-12-03 10:30,3,52.77,52.79,52.41,52.53,83
,2018-12-03 11:00,3,52.62,52.93,52.6,52.76,24
,2018-12-03 11:30,3,52.78,52.83,52.77,52.83,4
,2018-12-03 12:00,3,52.92,53.14,52.86,53.02,27
,2018-12-03 12:30,3,52.99,52.99,52.99,52.99,1
,2018-12-03 13:00,3,52.96,53.41,52.84,53.4,127
,2018-12-03 13:30,3,53.35,53.54,53.33,53.43,328
,2018-12-03 14:00,3,53.51,53.51,53.4,53.48,114
,2018-12-03 14:30,3,53.49,53.61,53.44,53.6,18
,2018-12-03 15:30,3,53.47,53.49,53.45,53.45,6
,2018-12-03 19:00,4,53.61,53.81,53.61,53.81,6
,2018-12-03 19:30,4,53.78,53.88,53.78,53.86,16
,2018-12-03 21:30,4,53.93,53.93,53.93,53.93,1
,2018-12-03 23:00,4,53.72,53.72,53.72,53.72,1
,2018-12-04 00:30,4,53.92,53.95,53.92,53.95,2
,2018-12-04 01:00,4,53.99,53.99,53.99,53.99,1
,2018-12-04 02:00,4,54,54.1,54,54.04,15
,2018-12-04 02:30,4,54.01,54.28,53.9,54.25,32
,2018-12-04 03:00,4,54.28,54.39,54.26,54.26,38
,2018-12-04 03:30,4,54.37,54.65,54.34,54.64,23
,2018-12-04 04:00,4,54.68,54.93,54.63,54.93,26
,2018-12-04 04:30,4,54.97,54.97,54.36,54.37,149
,2018-12-04 05:00,4,54.47,54.64,54.47,54.64,3
,2018-12-04 05:30,4,54.51,54.51,54.36,54.4,37
,2018-12-04 06:00,4,54.42,54.51,54.33,54.33,73
,2018-12-04 06:30,4,54.43,54.43,54.43,54.43,14
,2018-12-04 07:00,4,54.39,54.44,54.29,54.39,61
,2018-12-04 07:30,4,54.24,54.25,54.13,54.14,40
,2018-12-04 08:00,4,54.18,54.18,53.5,53.6,148
,2018-12-04 08:30,4,53.51,53.64,53.4,53.6,191
,2018-12-04 09:00,4,53.72,53.98,53.72,53.98,66
,2018-12-04 09:30,4,53.95,54.1,53.6,53.64,100
,2018-12-04 10:00,4,53.6,53.67,53.16,53.4,167
,2018-12-04 10:30,4,53.41,53.6,53.31,53.44,62
,2018-12-04 11:00,4,53.46,53.56,53.33,53.52,78
,2018-12-04 11:30,4,53.66,53.8,53.39,53.57,68
,2018-12-04 12:00,4,53.51,53.7,53.51,53.58,15
,2018-12-04 12:30,4,53.55,53.55,53.34,53.49,30
,2018-12-04 13:00,4,53.54,53.83,53.47,53.61,103
,2018-12-04 13:30,4,53.61,53.61,53.56,53.59,50
,2018-12-04 14:00,4,53.45,53.45,53.33,53.37,34
,2018-12-04 14:30,4,53.3,53.3,53.24,53.27,22
,2018-12-04 15:00,4,53.32,53.38,53.29,53.36,6
,2018-12-04 15:30,4,53.33,53.33,52.92,53.04,117
,2018-12-04 16:00,4,53.04,53.17,53,53,90
,2018-12-04 16:30,4,52.97,52.97,52.97,52.97,1
,2018-12-04 20:00,5,53.22,53.22,53.22,53.22,1
,2018-12-04 21:00,5,52.86,52.86,52.66,52.69,12
,2018-12-04 21:30,5,52.67,52.67,52.64,52.64,4
,2018-12-04 23:30,5,52.83,52.83,52.83,52.83,2
,2018-12-05 00:00,5,52.93,52.93,52.93,52.93,2
,2018-12-05 00:30,5,52.96,52.96,52.79,52.83,27
,2018-12-05 01:00,5,53.01,53.01,53,53,3
,2018-12-05 01:30,5,52.86,52.86,52.83,52.83,9
,2018-12-05 02:00,5,52.67,52.77,52.67,52.77,109
,2018-12-05 02:30,5,52.73,53.08,52.73,53.08,34
,2018-12-05 03:00,5,53.08,53.32,53.08,53.32,16
,2018-12-05 03:30,5,53.23,53.33,53.21,53.27,111
,2018-12-05 04:00,5,53.36,53.64,53.34,53.53,22
,2018-12-05 04:30,5,53.56,53.74,53.56,53.74,7
,2018-12-05 05:00,5,53.64,53.74,53.64,53.66,4
,2018-12-05 05:30,5,53.44,53.44,53.44,53.44,1
,2018-12-05 06:00,5,53.65,53.65,53.45,53.45,2
,2018-12-05 06:30,5,53.57,53.77,53.56,53.68,33
,2018-12-05 07:00,5,53.79,53.79,53.56,53.7,9
,2018-12-05 07:30,5,53.76,53.78,53.64,53.73,25
,2018-12-05 08:00,5,53.72,53.97,53.67,53.9,63
,2018-12-05 08:30,5,54.01,54.23,53.9,53.93,82
,2018-12-05 09:00,5,53.93,54.27,53.93,54.21,94
,2018-12-05 09:30,5,54.26,54.74,54.26,54.63,108
,2018-12-05 10:00,5,54.62,54.85,53.72,53.95,346
,2018-12-05 10:30,5,53.88,54.05,53.72,53.89,135
,2018-12-05 11:00,5,53.95,53.95,53.79,53.84,16
,2018-12-05 11:30,5,53.89,54.19,53.89,54.05,106
,2018-12-05 12:00,5,54.12,54.25,54.08,54.11,49
,2018-12-05 12:30,5,54.12,54.12,53.63,53.7,240
,2018-12-05 13:00,5,53.68,53.73,53.12,53.5,685
,2018-12-05 13:30,5,53.47,53.53,53.42,53.5,167
,2018-12-05 14:00,5,53.41,53.5,53.41,53.5,4
,2018-12-05 14:30,5,53.5,53.51,53.5,53.51,9
,2018-12-05 15:00,5,53.51,53.52,53.24,53.24,49
,2018-12-05 15:30,5,53.26,53.26,53.24,53.24,3
,2018-12-05 16:00,5,53.36,53.36,53.35,53.35,9
,2018-12-05 19:00,6,53.07,53.07,53.07,53.07,1
,2018-12-05 21:00,6,53.09,53.09,53.09,53.09,1
,2018-12-05 21:30,6,53.01,53.01,52.55,52.78,29
,2018-12-06 00:30,6,52.81,52.81,52.81,52.81,4
,2018-12-06 01:00,6,53.09,53.2,53.08,53.2,22
,2018-12-06 01:30,6,53.23,53.6,53.23,53.32,21
,2018-12-06 02:00,6,53.35,53.35,52.84,52.87,33
,2018-12-06 02:30,6,52.83,52.98,52.79,52.82,49
,2018-12-06 03:00,6,52.76,52.76,52.05,52.37,166
,2018-12-06 03:30,6,52.41,52.74,51.49,51.79,232
,2018-12-06 04:00,6,51.87,51.87,51.24,51.32,93
,2018-12-06 04:30,6,51.3,51.3,50.7,50.94,171
,2018-12-06 05:00,6,50.81,51.75,50.81,51.73,334
,2018-12-06 05:30,6,51.66,52.25,51.66,52.08,132
,2018-12-06 06:00,6,51.93,52.21,51.88,51.9,22
,2018-12-06 06:30,6,51.92,52.03,51.14,51.14,69
,2018-12-06 07:00,6,51.37,52.03,51.34,51.89,60
,2018-12-06 07:30,6,51.73,51.82,51.4,51.63,62
,2018-12-06 08:00,6,51.6,52.03,51.55,51.81,35
,2018-12-06 08:30,6,51.7,52.43,51.63,52.13,110
,2018-12-06 09:00,6,52.16,52.19,51.14,51.3,129
,2018-12-06 09:30,6,51.36,51.36,50.99,51.16,93
,2018-12-06 10:00,6,51.15,51.78,50.8,50.8,373
,2018-12-06 10:30,6,50.87,51.93,50.57,51.28,397
,2018-12-06 11:00,6,51.41,51.72,51.26,51.68,258
,2018-12-06 11:30,6,51.72,51.72,51.49,51.68,155
,2018-12-06 12:00,6,51.35,51.35,51.35,51.35,1
,2018-12-06 12:30,6,51.36,51.85,51.36,51.85,49
,2018-12-06 13:00,6,51.91,52.03,51.53,52.03,90
,2018-12-06 13:30,6,52.03,52.36,52.02,52.17,98
,2018-12-06 14:00,6,52.07,52.14,52.07,52.13,11
,2018-12-06 14:30,6,52.15,52.22,52.14,52.22,211
,2018-12-06 15:00,6,52.17,52.21,52.17,52.21,8
,2018-12-06 15:30,6,52.21,52.21,52.21,52.21,8
,2018-12-06 16:00,6,52.17,52.18,52.16,52.16,10
,2018-12-06 19:00,7,51.87,51.87,51.69,51.69,2
,2018-12-06 19:30,7,51.71,51.75,51.64,51.68,79
,2018-12-06 20:00,7,51.58,51.59,51.58,51.59,3
,2018-12-06 20:30,7,51.79,51.8,51.79,51.8,2
,2018-12-06 23:30,7,51.49,51.5,51.49,51.5,20
,2018-12-07 00:00,7,51.49,51.49,51.41,51.41,36
,2018-12-07 01:00,7,51.49,51.63,51.44,51.44,11
,2018-12-07 01:30,7,51.51,51.58,51.51,51.58,3
,2018-12-07 02:00,7,51.7,51.83,51.65,51.65,225
,2018-12-07 02:30,7,51.57,52.24,51.57,52.06,77
,2018-12-07 03:00,7,51.81,51.89,51.53,51.56,56
,2018-12-07 03:30,7,51.5,51.82,51.14,51.76,147
,2018-12-07 04:00,7,51.74,51.76,51.55,51.66,31
,2018-12-07 04:30,7,51.82,52.22,51.72,52.14,554
,2018-12-07 05:00,7,52.14,52.31,51.85,51.85,58
,2018-12-07 05:30,7,51.8,51.88,51.8,51.88,17
,2018-12-07 06:00,7,51.91,52.48,51.91,52.48,617
,2018-12-07 06:30,7,52.34,52.35,52.29,52.3,10
,2018-12-07 07:00,7,52.17,53.16,52,52.83,739
,2018-12-07 07:30,7,52.87,54.6,52.87,54.45,654
,2018-12-07 08:00,7,54.45,54.45,53.87,54.27,262
,2018-12-07 08:30,7,54.18,54.68,54.02,54.19,191
,2018-12-07 09:00,7,54.23,54.36,53.78,54.21,95
,2018-12-07 09:30,7,54.26,54.7,54.15,54.32,206
,2018-12-07 10:00,7,54.43,54.58,53.91,53.91,142
,2018-12-07 10:30,7,54.29,54.31,54.02,54.12,38
,2018-12-07 11:00,7,54.13,54.21,54.03,54.11,40
,2018-12-07 11:30,7,54.13,54.3,54.13,54.3,3
,2018-12-07 12:00,7,54.19,54.19,54.13,54.14,4
,2018-12-07 12:30,7,54.1,54.12,53.06,53.36,187
,2018-12-07 13:00,7,53.22,53.29,52.9,53.1,72
,2018-12-07 13:30,7,53.19,53.19,52.87,52.93,49
,2018-12-07 14:00,7,52.83,52.91,52.83,52.91,13
,2018-12-07 14:30,7,52.94,52.94,52.94,52.94,2
,2018-12-07 15:00,7,52.79,52.79,52.76,52.76,2
,2018-12-07 15:30,7,52.65,52.66,52.65,52.66,63
,2018-12-09 17:00,10,52.65,52.96,52.57,52.82,6
,2018-12-09 17:30,10,52.86,52.86,52.86,52.86,1
,2018-12-09 18:00,10,52.86,52.86,52.86,52.86,1
,2018-12-09 18:30,10,52.8,52.8,52.8,52.8,1
,2018-12-09 19:00,10,53.17,53.17,53.17,53.17,2
,2018-12-09 19:30,10,53.17,53.17,53.17,53.17,2
,2018-12-09 20:30,10,53,53,53,53,1
,2018-12-09 21:00,10,52.96,52.96,52.96,52.96,1
,2018-12-09 21:30,10,53.04,53.14,53.04,53.1,8
,2018-12-10 01:00,10,52.87,52.87,52.87,52.87,1
,2018-12-10 01:30,10,52.99,52.99,52.99,52.99,2
,2018-12-10 02:00,10,52.96,53.05,52.7,52.7,53
,2018-12-10 02:30,10,52.84,53.12,52.84,53,34
,2018-12-10 03:00,10,53,53,52.85,52.96,132
,2018-12-10 03:30,10,52.85,52.87,52.57,52.57,238
,2018-12-10 04:00,10,52.65,52.65,52.2,52.22,88
,2018-12-10 04:30,10,52.19,52.23,52.08,52.18,125
,2018-12-10 05:00,10,52.13,52.35,52.13,52.35,309
,2018-12-10 06:00,10,52.31,52.36,52.18,52.18,7
,2018-12-10 06:30,10,52.1,52.43,52.07,52.37,226
,2018-12-10 07:00,10,52.23,52.23,52.23,52.23,2
,2018-12-10 07:30,10,52.2,52.2,51.99,52.08,40
,2018-12-10 08:00,10,52.11,52.11,51.78,51.82,47
,2018-12-10 08:30,10,51.77,52.09,51.73,51.88,131
,2018-12-10 09:00,10,51.97,52.4,51.97,52.31,20
,2018-12-10 09:30,10,52.4,52.52,52.13,52.18,485
,2018-12-10 10:00,10,52.17,52.17,51.83,52.04,99
,2018-12-10 10:30,10,51.96,52.12,51.9,52.07,99
,2018-12-10 11:00,10,52.06,52.08,51.92,51.92,238
,2018-12-10 11:30,10,51.94,52.28,51.94,52.28,27
,2018-12-10 12:00,10,52.2,52.2,52.01,52.08,31
,2018-12-10 12:30,10,52.06,52.06,52.06,52.06,1
,2018-12-10 13:00,10,51.89,51.89,51.27,51.44,193
,2018-12-10 13:30,10,51.45,51.5,51.14,51.14,14
,2018-12-10 14:00,10,51.17,51.17,50.97,50.97,13
,2018-12-10 15:30,10,51.25,51.28,51.22,51.28,5
,2018-12-10 19:00,11,51.47,51.57,51.47,51.57,5
,2018-12-10 19:30,11,51.64,51.64,51.64,51.64,3
,2018-12-10 20:00,11,51.59,51.62,51.59,51.62,4
,2018-12-10 23:30,11,51.48,51.48,51.48,51.48,1
,2018-12-11 00:30,11,51.45,51.45,51.45,51.45,1
,2018-12-11 01:00,11,51.42,51.42,51.42,51.42,1
,2018-12-11 02:00,11,51.28,51.37,51.1,51.37,34
,2018-12-11 02:30,11,51.34,51.34,51.21,51.21,24
,2018-12-11 03:00,11,51.25,51.4,51.24,51.35,11
,2018-12-11 03:30,11,51.35,51.35,51.25,51.33,18
,2018-12-11 04:00,11,51.33,51.71,51.33,51.71,46
,2018-12-11 04:30,11,51.75,51.79,51.75,51.79,12
,2018-12-11 05:00,11,51.76,51.76,51.67,51.73,12
,2018-12-11 05:30,11,51.75,52.02,51.75,51.96,45
,2018-12-11 06:00,11,51.95,52.03,51.94,52.03,13
,2018-12-11 07:00,11,52,52.01,51.96,51.96,10
,2018-12-11 07:30,11,52.16,52.21,52.11,52.12,27
,2018-12-11 08:00,11,52.17,52.6,52.17,52.6,119
,2018-12-11 08:30,11,52.48,52.76,52.37,52.44,79
,2018-12-11 09:00,11,52.51,52.69,52.51,52.58,24
,2018-12-11 09:30,11,52.6,52.75,52.37,52.55,94
,2018-12-11 10:00,11,52.51,52.61,52.38,52.58,46
,2018-12-11 10:30,11,52.59,52.59,51.97,52.1,127
,2018-12-11 11:00,11,51.93,52,51.8,51.9,256
,2018-12-11 11:30,11,51.85,52.03,51.82,52.02,11
,2018-12-11 12:00,11,52.02,52.16,51.97,51.97,117
,2018-12-11 12:30,11,51.92,52,51.9,51.92,19
,2018-12-11 13:00,11,51.85,52.05,51.62,52.04,354
,2018-12-11 13:30,11,52.05,52.08,52.03,52.04,22
,2018-12-11 14:00,11,52.02,52.07,52.01,52.07,528
,2018-12-11 14:30,11,52.07,52.09,52.07,52.09,477
,2018-12-11 15:00,11,52.09,52.11,52.09,52.09,183
,2018-12-11 15:30,11,52.14,52.53,52.14,52.33,76
,2018-12-11 16:30,11,52.41,52.41,52.32,52.32,23
,2018-12-11 19:00,12,52.63,52.65,52.59,52.65,7
,2018-12-11 19:30,12,52.69,52.7,52.69,52.7,4
,2018-12-11 20:00,12,52.63,52.63,52.63,52.63,1
,2018-12-11 20:30,12,52.57,52.58,52.54,52.54,29
,2018-12-11 21:00,12,52.53,52.53,52.53,52.53,1
,2018-12-11 23:00,12,52.6,52.6,52.6,52.6,1
,2018-12-11 23:30,12,52.53,52.53,52.53,52.53,1
,2018-12-12 00:30,12,52.71,52.71,52.71,52.71,1
,2018-12-12 01:00,12,52.58,52.58,52.58,52.58,1
,2018-12-12 01:30,12,52.52,52.52,52.51,52.51,2
,2018-12-12 02:00,12,52.35,52.48,52.34,52.48,14
,2018-12-12 02:30,12,52.43,52.53,52.42,52.42,42
,2018-12-12 03:00,12,52.68,52.97,52.68,52.96,60
,2018-12-12 03:30,12,52.98,53.12,52.97,53.12,73
,2018-12-12 04:00,12,53.08,53.13,52.98,53.03,81
,2018-12-12 04:30,12,52.99,52.99,52.94,52.94,6
,2018-12-12 05:00,12,52.95,52.96,52.95,52.96,2
,2018-12-12 05:30,12,53,53,52.86,52.9,3
,2018-12-12 06:00,12,52.92,53.02,52.92,53.02,10
,2018-12-12 06:30,12,53.06,53.11,53.04,53.04,12
,2018-12-12 07:00,12,52.96,53.06,52.96,53.06,38
,2018-12-12 07:30,12,52.98,53,52.65,52.87,67
,2018-12-12 08:00,12,52.99,53.22,52.64,52.64,141
,2018-12-12 08:30,12,52.7,52.78,52.67,52.78,34
,2018-12-12 09:00,12,52.62,52.63,52.27,52.5,89
,2018-12-12 09:30,12,52.47,52.74,52.11,52.69,350
,2018-12-12 10:00,12,52.75,52.96,52.75,52.84,76
,2018-12-12 10:30,12,52.85,52.87,52.6,52.66,47
,2018-12-12 11:00,12,52.6,52.6,52.41,52.48,11
,2018-12-12 11:30,12,52.59,52.59,52.43,52.57,95
,2018-12-12 12:00,12,52.49,52.56,52.49,52.56,5
,2018-12-12 12:30,12,52.53,52.61,52.51,52.55,22
,2018-12-12 13:00,12,52.38,52.39,51.51,51.53,304
,2018-12-12 13:30,12,51.55,51.74,51.41,51.58,38
,2018-12-12 14:00,12,51.58,51.58,51.51,51.51,5
,2018-12-12 14:30,12,51.55,51.57,51.55,51.55,4
,2018-12-12 15:00,12,51.62,51.62,51.62,51.62,2
,2018-12-12 15:30,12,51.62,51.64,51.59,51.64,6
,2018-12-12 16:00,12,51.6,51.6,51.45,51.6,102
,2018-12-12 16:30,12,51.6,51.6,51.6,51.6,1
,2018-12-12 19:00,13,51.8,51.87,51.76,51.85,11
,2018-12-12 19:30,13,51.85,51.85,51.81,51.81,7
,2018-12-12 20:00,13,51.85,51.85,51.85,51.85,1
,2018-12-12 21:00,13,51.87,51.93,51.87,51.93,2
,2018-12-12 23:30,13,51.75,51.75,51.75,51.75,2
,2018-12-13 01:00,13,51.77,51.77,51.75,51.75,5
,2018-12-13 01:30,13,51.72,51.72,51.72,51.72,3
,2018-12-13 02:00,13,51.71,51.71,51.38,51.44,50
,2018-12-13 02:30,13,51.49,51.83,51.46,51.72,32
,2018-12-13 03:00,13,51.82,51.97,51.82,51.83,12
,2018-12-13 03:30,13,51.77,51.77,51.45,51.54,163
,2018-12-13 04:00,13,51.53,51.54,51.34,51.39,654
,2018-12-13 04:30,13,51.34,51.41,51.29,51.33,9
,2018-12-13 05:00,13,51.36,51.39,51.36,51.39,102
,2018-12-13 05:30,13,51.35,51.38,50.88,50.98,67
,2018-12-13 06:00,13,51.09,51.09,51.05,51.06,23
,2018-12-13 06:30,13,51.1,51.16,51.09,51.09,24
,2018-12-13 07:00,13,51.22,51.23,51.18,51.18,3
,2018-12-13 07:30,13,51.11,51.22,51.01,51.21,145
,2018-12-13 08:00,13,51.15,51.34,51.15,51.16,28
,2018-12-13 08:30,13,51.17,51.39,51.08,51.39,34
,2018-12-13 09:00,13,51.4,52.19,51.4,51.88,319
,2018-12-13 09:30,13,51.8,52.03,51.71,52.03,40
,2018-12-13 10:00,13,51.96,52.22,51.83,52.16,96
,2018-12-13 10:30,13,52.17,52.51,52.17,52.45,1021
,2018-12-13 11:00,13,52.35,52.77,52.29,52.31,140
,2018-12-13 11:30,13,52.36,52.46,52.23,52.46,10
,2018-12-13 12:00,13,52.34,52.38,52.34,52.38,10
,2018-12-13 12:30,13,52.47,52.53,52.38,52.4,14
,2018-12-13 13:00,13,52.48,53.21,52.48,53.13,146
,2018-12-13 13:30,13,53.12,53.13,52.97,53.08,166
,2018-12-13 14:00,13,53.05,53.59,53.05,53.59,145
,2018-12-13 14:30,13,53.6,53.6,53.39,53.39,10
,2018-12-13 15:00,13,53.39,53.71,53.39,53.59,47
,2018-12-13 15:30,13,53.47,53.47,53.26,53.29,8
,2018-12-13 19:00,14,53.19,53.19,52.88,52.88,4
,2018-12-13 19:30,14,52.84,52.91,52.84,52.9,159
,2018-12-13 20:00,14,52.9,52.9,52.9,52.9,43
,2018-12-13 20:30,14,52.78,52.78,52.78,52.78,1
,2018-12-13 21:00,14,52.88,53.01,52.88,53.01,7
,2018-12-13 22:00,14,52.93,52.93,52.93,52.93,2
,2018-12-13 22:30,14,52.87,52.87,52.85,52.85,11
,2018-12-13 23:30,14,52.78,52.78,52.78,52.78,163
,2018-12-14 00:00,14,52.78,52.78,52.69,52.69,36
,2018-12-14 01:30,14,52.73,52.73,52.73,52.73,79
,2018-12-14 02:00,14,52.73,52.86,52.73,52.74,24
,2018-12-14 02:30,14,52.64,52.82,52.64,52.74,6
,2018-12-14 03:00,14,52.63,52.81,52.63,52.81,4
,2018-12-14 03:30,14,53.02,53.12,52.91,52.91,49
,2018-12-14 04:00,14,53.1,53.11,52.89,52.89,473
,2018-12-14 04:30,14,52.82,52.82,52.78,52.78,3
,2018-12-14 05:00,14,52.79,52.89,52.79,52.86,5
,2018-12-14 05:30,14,52.74,52.75,52.64,52.75,515
,2018-12-14 06:00,14,52.67,52.7,52.67,52.7,10
,2018-12-14 06:30,14,52.73,52.81,52.7,52.81,12
,2018-12-14 07:00,14,52.7,53.09,52.7,52.91,52
,2018-12-14 07:30,14,52.88,53.12,52.88,53.07,596
,2018-12-14 08:00,14,53.04,53.04,52.72,52.81,43
,2018-12-14 08:30,14,52.76,52.79,52.41,52.66,661
,2018-12-14 09:00,14,52.77,52.78,52.13,52.14,617
,2018-12-14 09:30,14,52.18,52.18,52,52.11,559
,2018-12-14 10:00,14,52.14,52.21,51.66,51.69,1104
,2018-12-14 10:30,14,51.73,51.84,51.56,51.56,356
,2018-12-14 11:00,14,51.62,51.71,51.57,51.6,321
,2018-12-14 11:30,14,51.59,51.77,51.59,51.73,64
,2018-12-14 12:00,14,51.76,51.88,51.68,51.68,20
,2018-12-14 12:30,14,51.71,51.93,51.7,51.84,30
,2018-12-14 13:00,14,51.79,51.94,51.43,51.93,548
,2018-12-14 13:30,14,51.88,51.91,51.64,51.68,143
,2018-12-14 14:00,14,51.67,51.72,51.57,51.59,13
,2018-12-14 14:30,14,51.6,51.61,51.57,51.61,7
,2018-12-14 15:00,14,51.66,51.77,51.66,51.75,18
,2018-12-14 15:30,14,51.72,51.79,51.71,51.78,30
,2018-12-16 19:30,17,51.85,51.86,51.85,51.86,7
,2018-12-16 20:00,17,51.8,51.81,51.8,51.81,2
,2018-12-16 21:30,17,51.87,51.87,51.87,51.87,4
,2018-12-16 22:00,17,51.89,51.89,51.89,51.89,1
,2018-12-17 01:00,17,51.92,51.92,51.92,51.92,2
,2018-12-17 01:30,17,51.82,51.82,51.82,51.82,1
,2018-12-17 02:00,17,51.72,51.76,51.71,51.71,10
,2018-12-17 02:30,17,51.82,51.82,51.8,51.81,11
,2018-12-17 03:00,17,51.81,51.81,51.75,51.76,36
,2018-12-17 03:30,17,51.75,51.75,51.73,51.75,232
,2018-12-17 04:00,17,52.02,52.19,51.97,52.19,56
,2018-12-17 04:30,17,52.2,52.32,52.18,52.25,129
,2018-12-17 05:00,17,52.25,52.25,52.16,52.22,31
,2018-12-17 05:30,17,52.2,52.26,52.2,52.22,130
,2018-12-17 06:00,17,52.25,52.4,52.25,52.34,11
,2018-12-17 06:30,17,52.37,52.4,52.25,52.25,5
,2018-12-17 07:00,17,52.24,52.24,51.88,51.91,88
,2018-12-17 07:30,17,51.96,52.05,51.83,52.05,81
,2018-12-17 08:00,17,51.85,51.96,51.75,51.87,52
,2018-12-17 08:30,17,51.75,51.9,51.63,51.8,519
,2018-12-17 09:00,17,51.77,51.77,50.85,51,708
,2018-12-17 09:30,17,51.01,51.34,50.88,51.34,77
,2018-12-17 10:00,17,51.35,51.44,50.77,50.77,308
,2018-12-17 10:30,17,50.81,50.99,50.57,50.99,206
,2018-12-17 11:00,17,51,51.01,50.82,50.94,70
,2018-12-17 11:30,17,50.95,51.1,50.89,51.04,99
,2018-12-17 12:00,17,50.9,51.02,50.68,50.93,50
,2018-12-17 12:30,17,50.9,50.9,50.56,50.8,138
,2018-12-17 13:00,17,50.8,50.85,50.46,50.56,367
,2018-12-17 13:30,17,50.54,50.54,49.84,50.1,267
,2018-12-17 14:00,17,50.08,50.12,49.82,49.82,34
,2018-12-17 14:30,17,49.84,49.89,49.72,49.89,20
,2018-12-17 15:00,17,49.87,49.93,49.75,49.75,16
,2018-12-17 15:30,17,49.78,49.8,49.68,49.77,21
,2018-12-17 16:00,17,49.76,49.76,49.72,49.72,76
,2018-12-17 16:30,17,49.72,49.74,49.69,49.7,334
,2018-12-17 19:00,18,50.1,50.19,50.04,50.04,17
,2018-12-17 20:00,18,50.02,50.02,50.02,50.02,1
,2018-12-17 21:00,18,50,50,49.99,49.99,29
,2018-12-17 21:30,18,49.9,49.9,49.82,49.86,4
,2018-12-17 22:30,18,49.82,49.82,49.82,49.82,1
,2018-12-17 23:00,18,49.82,49.82,49.75,49.75,4
,2018-12-17 23:30,18,49.79,49.79,49.22,49.51,38
,2018-12-18 00:00,18,49.49,49.62,49.47,49.59,9
,2018-12-18 00:30,18,49.63,49.69,49.59,49.67,9
,2018-12-18 01:00,18,49.75,49.75,49.74,49.74,5
,2018-12-18 01:30,18,49.56,49.62,49.42,49.46,6
,2018-12-18 02:00,18,49.42,49.63,49.42,49.56,8
,2018-12-18 02:30,18,49.59,49.73,49.59,49.71,13
,2018-12-18 03:00,18,49.31,49.31,48.49,49,257
,2018-12-18 03:30,18,48.94,49.1,48.84,48.92,27
,2018-12-18 04:00,18,48.9,49.02,48.84,49.02,6
,2018-12-18 04:30,18,49.03,49.25,49.03,49.25,8
,2018-12-18 05:00,18,49.05,49.1,49.03,49.1,6
,2018-12-18 05:30,18,49.18,49.18,48.99,48.99,7
,2018-12-18 06:00,18,48.93,49.13,48.91,49.13,12
,2018-12-18 06:30,18,49.07,49.35,49.07,49.3,103
,2018-12-18 07:00,18,49.37,49.4,49.28,49.34,10
,2018-12-18 07:30,18,49.23,49.53,49.16,49.45,30
,2018-12-18 08:00,18,49.42,49.95,49.42,49.66,176
,2018-12-18 08:30,18,49.68,49.68,49.03,49.1,276
,2018-12-18 09:00,18,49.1,49.54,49.06,49.54,128
,2018-12-18 09:30,18,49.51,49.52,48.21,48.35,520
,2018-12-18 10:00,18,48.35,48.48,47.71,47.72,290
,2018-12-18 10:30,18,47.79,47.98,47.65,47.86,350
,2018-12-18 11:00,18,47.86,48.13,47.86,48.03,25
,2018-12-18 11:30,18,48.12,48.25,48.12,48.19,273
,2018-12-18 12:00,18,48.12,48.17,48.02,48.13,154
,2018-12-18 12:30,18,48.2,48.2,47.58,47.7,329
,2018-12-18 13:00,18,47.76,48.02,46.84,46.9,472
,2018-12-18 13:30,18,46.89,47.17,46.49,46.62,180
,2018-12-18 14:00,18,46.64,46.9,46.6,46.9,27
,2018-12-18 14:30,18,46.9,46.98,46.86,46.86,27
,2018-12-18 15:00,18,46.83,46.97,46.83,46.97,12
,2018-12-18 15:30,18,46.76,46.84,46.53,46.6,16
,2018-12-18 16:30,18,46.51,46.59,46.51,46.59,2
,2018-12-18 19:00,19,47.13,47.3,47.13,47.25,11
,2018-12-18 20:00,19,46.82,46.82,46.82,46.82,1
,2018-12-18 20:30,19,47.1,47.11,47.1,47.11,2
,2018-12-18 21:00,19,47.12,47.12,47.06,47.06,3
,2018-12-18 21:30,19,46.98,46.98,46.98,46.98,1
,2018-12-18 22:00,19,47.05,47.05,47.05,47.05,1
,2018-12-18 23:00,19,47.07,47.11,47.07,47.11,4
,2018-12-18 23:30,19,47.21,47.22,47.15,47.15,4
,2018-12-19 00:00,19,47.15,47.15,47.15,47.15,1
,2018-12-19 00:30,19,47.29,47.29,47.1,47.15,22
,2018-12-19 01:00,19,47.13,47.13,46.98,47,11
,2018-12-19 01:30,19,47.06,47.06,47.03,47.03,10
,2018-12-19 02:00,19,47.11,47.21,47.05,47.16,176
,2018-12-19 02:30,19,47.14,47.18,47.13,47.13,4
,2018-12-19 03:00,19,46.96,47.2,46.73,47.18,178
,2018-12-19 03:30,19,47.06,47.36,47.05,47.19,73
,2018-12-19 04:00,19,47.18,47.39,47.15,47.25,400
,2018-12-19 04:30,19,47.07,47.1,46.83,46.91,296
,2018-12-19 05:00,19,47.24,47.24,47.01,47.01,9
,2018-12-19 05:30,19,47.15,47.15,46.76,47.02,217
,2018-12-19 06:00,19,47.11,47.32,47.11,47.17,135
,2018-12-19 06:30,19,47.26,47.4,47.05,47.05,74
,2018-12-19 07:00,19,47.07,47.16,47,47.14,20
,2018-12-19 07:30,19,47.07,47.27,47.07,47.26,11
,2018-12-19 08:00,19,47.35,47.71,47.32,47.57,294
,2018-12-19 08:30,19,47.6,47.94,47.43,47.82,380
,2018-12-19 09:00,19,47.83,48.07,47.69,48.02,137
,2018-12-19 09:30,19,48.06,48.53,47.88,48.53,715
,2018-12-19 10:00,19,48.61,48.61,48.12,48.22,343
,2018-12-19 10:30,19,48.2,48.41,48.17,48.24,179
,2018-12-19 11:00,19,48.25,48.42,48.24,48.41,460
,2018-12-19 11:30,19,48.4,48.65,48.06,48.16,531
,2018-12-19 12:00,19,48.17,48.25,47.68,47.68,534
,2018-12-19 12:30,19,47.74,48.1,47.7,47.86,155
,2018-12-19 13:00,19,47.95,48.62,47.38,48.6,671
,2018-12-19 13:30,19,48.59,48.59,47.52,47.55,251
,2018-12-19 14:00,19,47.6,47.85,47.52,47.79,286
,2018-12-19 14:30,19,47.8,47.8,47.67,47.8,15
,2018-12-19 15:00,19,47.73,47.73,47.73,47.73,2
,2018-12-19 15:30,19,47.72,47.72,47.72,47.72,1
,2018-12-19 16:00,19,47.68,47.68,47.62,47.62,9
,2018-12-19 16:30,19,47.64,47.64,47.61,47.61,35
,2018-12-19 19:00,20,47.7,47.82,47.7,47.82,6
,2018-12-19 19:30,20,47.72,47.72,47.7,47.7,21
,2018-12-19 20:00,20,47.7,47.7,47.7,47.7,4
,2018-12-19 21:30,20,47.64,47.64,47.64,47.64,1
,2018-12-19 22:30,20,47.33,47.39,47.33,47.39,11
,2018-12-20 00:00,20,47.52,47.52,47.52,47.52,1
,2018-12-20 01:00,20,47.49,47.5,47.49,47.5,4
,2018-12-20 01:30,20,47.41,47.49,47.35,47.49,10
,2018-12-20 02:00,20,47.36,47.37,46.94,47.02,34
,2018-12-20 02:30,20,46.97,47.06,46.72,46.8,93
,2018-12-20 03:00,20,46.69,46.83,46.12,46.81,567
,2018-12-20 03:30,20,46.86,47.07,46.68,46.87,48
,2018-12-20 04:00,20,46.73,46.88,46.73,46.88,5
,2018-12-20 04:30,20,46.93,46.93,46.52,46.68,29
,2018-12-20 05:00,20,46.79,46.88,46.78,46.88,24
,2018-12-20 05:30,20,46.91,47.11,46.87,46.87,124
,2018-12-20 06:00,20,46.8,47.21,46.8,47.05,55
,2018-12-20 06:30,20,47.05,47.06,46.99,47.06,125
,2018-12-20 07:00,20,46.83,47.05,46.72,46.96,22
,2018-12-20 07:30,20,46.96,47.22,46.91,46.92,49
,2018-12-20 08:00,20,46.85,47.13,46.73,46.79,100
,2018-12-20 08:30,20,46.83,47.19,46.75,47.08,130
,2018-12-20 09:00,20,47.06,47.5,46.87,46.93,178
,2018-12-20 09:30,20,46.92,47,46.74,46.84,72
,2018-12-20 10:00,20,46.7,46.89,46.1,46.2,387
,2018-12-20 10:30,20,46.23,46.64,46.02,46.5,365
,2018-12-20 11:00,20,46.46,46.91,46.42,46.9,141
,2018-12-20 11:30,20,46.73,46.73,46.34,46.54,51
,2018-12-20 12:00,20,46.42,46.6,46.38,46.43,34
,2018-12-20 12:30,20,46.32,46.66,46.22,46.4,127
,2018-12-20 13:00,20,46.26,46.38,46.1,46.24,425
,2018-12-20 13:30,20,46.22,46.54,46.19,46.41,87
,2018-12-20 14:00,20,46.39,46.45,46.28,46.45,28
,2018-12-20 14:30,20,46.45,46.48,46.39,46.39,106
,2018-12-20 15:00,20,46.42,46.52,46.4,46.52,67
,2018-12-20 15:30,20,46.52,46.53,46.44,46.49,79
,2018-12-20 16:30,20,46.49,46.49,46.49,46.49,45
,2018-12-20 19:00,21,46.9,46.91,46.9,46.9,4
,2018-12-20 19:30,21,46.88,47.05,46.88,46.95,11
,2018-12-20 20:00,21,46.76,46.79,46.76,46.76,4
,2018-12-20 21:00,21,46.87,46.87,46.87,46.87,1
,2018-12-20 21:30,21,46.79,46.79,46.76,46.76,6
,2018-12-20 22:00,21,46.62,46.62,46.62,46.62,1
,2018-12-20 23:30,21,46.6,46.6,46.59,46.59,4
,2018-12-21 00:00,21,46.5,46.59,46.45,46.59,22
,2018-12-21 00:30,21,46.47,46.62,46.47,46.62,168
,2018-12-21 01:00,21,46.62,46.71,46.62,46.71,198
,2018-12-21 01:30,21,46.7,46.71,46.68,46.68,11
,2018-12-21 02:00,21,46.69,46.81,46.56,46.58,249
,2018-12-21 02:30,21,46.63,46.7,46.33,46.33,172
,2018-12-21 03:00,21,46.29,46.54,46.22,46.54,33
,2018-12-21 03:30,21,46.38,46.45,46.19,46.2,56
,2018-12-21 04:00,21,46.22,46.26,45.88,45.93,468
,2018-12-21 04:30,21,46,46.05,45.84,45.95,187
,2018-12-21 05:00,21,45.82,45.88,45.65,45.75,103
,2018-12-21 05:30,21,45.85,45.89,45.68,45.68,13
,2018-12-21 06:00,21,45.69,45.77,45.48,45.49,240
,2018-12-21 06:30,21,45.59,45.62,45.43,45.43,45
,2018-12-21 07:00,21,45.73,45.73,45.41,45.41,13
,2018-12-21 07:30,21,45.51,45.82,45.5,45.58,42
,2018-12-21 08:00,21,45.63,46.12,45.63,45.94,150
,2018-12-21 08:30,21,46,46,45.65,45.82,75
,2018-12-21 09:00,21,45.86,46.59,45.84,46.39,806
,2018-12-21 09:30,21,46.5,46.61,46.31,46.41,161
,2018-12-21 10:00,21,46.38,46.46,46.05,46.46,79
,2018-12-21 10:30,21,46.46,46.56,46.16,46.21,279
,2018-12-21 11:00,21,46.17,46.17,45.93,46.05,44
,2018-12-21 11:30,21,45.9,46.45,45.85,46.31,101
,2018-12-21 12:00,21,46.32,46.4,46.04,46.37,157
,2018-12-21 12:30,21,46.24,46.39,46.13,46.13,21
,2018-12-21 13:00,21,46.21,46.38,45.66,46.06,168
,2018-12-21 13:30,21,46.1,46.1,45.64,45.81,200
,2018-12-21 14:00,21,45.79,45.82,45.56,45.56,15
,2018-12-21 14:30,21,45.64,45.72,45.56,45.72,37
,2018-12-21 15:00,21,45.68,45.68,45.66,45.66,6
,2018-12-21 15:30,21,45.69,45.69,45.65,45.67,4
,2018-12-21 16:00,21,45.56,45.72,45.56,45.72,18
,2018-12-23 17:00,24,45.98,46.01,45.95,45.98,8
,2018-12-23 20:30,24,46.13,46.52,46.13,46.52,5
,2018-12-23 21:00,24,46.37,46.5,46.37,46.5,8
,2018-12-23 22:00,24,46.29,46.29,46.27,46.28,13
,2018-12-23 22:30,24,46.31,46.31,46.31,46.31,2
,2018-12-23 23:00,24,46.35,46.35,46.35,46.35,1
,2018-12-23 23:30,24,46.34,46.34,46.16,46.16,10
,2018-12-24 00:00,24,46.18,46.19,46.13,46.14,6
,2018-12-24 00:30,24,46.03,46.08,46.03,46.08,3
,2018-12-24 02:00,24,45.93,45.93,45.93,45.93,1
,2018-12-24 02:30,24,45.87,45.87,45.81,45.81,92
,2018-12-24 03:00,24,45.76,45.9,45.63,45.63,32
,2018-12-24 03:30,24,45.61,45.71,45.61,45.71,2
,2018-12-24 04:00,24,45.77,45.8,45.72,45.78,4
,2018-12-24 05:00,24,45.7,45.82,45.7,45.82,5
,2018-12-24 05:30,24,45.75,45.84,45.74,45.84,9
,2018-12-24 06:00,24,45.58,45.59,45.05,45.37,72
,2018-12-24 06:30,24,45.3,45.3,45.18,45.18,16
,2018-12-24 07:00,24,45.12,45.25,45.08,45.25,58
,2018-12-24 07:30,24,45.12,45.16,45.03,45.06,35
,2018-12-24 08:00,24,45.15,45.34,45.15,45.28,128
,2018-12-24 08:30,24,45.29,45.38,44.88,44.96,49
,2018-12-24 09:00,24,44.82,45.03,44.78,45.03,55
,2018-12-24 09:30,24,45,45.16,44.92,44.96,40
,2018-12-24 10:00,24,44.91,44.92,44.44,44.48,124
,2018-12-24 10:30,24,44.56,44.75,44.54,44.54,25
,2018-12-24 11:00,24,44.68,44.69,44.52,44.69,22
,2018-12-24 11:30,24,44.74,44.75,44.29,44.32,147
,2018-12-24 12:00,24,44.23,44.25,42.68,42.74,585
,2018-12-24 12:30,24,42.76,43.03,42.59,42.66,264
,2018-12-25 19:00,26,43.28,43.45,43.2,43.2,12
,2018-12-25 19:30,26,43.2,43.2,43.04,43.17,10
,2018-12-25 20:00,26,42.94,43.17,42.94,43.17,2
,2018-12-25 21:30,26,43.03,43.07,43.03,43.07,5
,2018-12-25 22:30,26,43.08,43.08,43.08,43.08,1
,2018-12-25 23:00,26,42.97,43.06,42.97,43,11
,2018-12-25 23:30,26,42.91,42.96,42.87,42.87,63
,2018-12-26 00:00,26,42.96,43.04,42.96,43.04,2
,2018-12-26 00:30,26,43.03,43.04,43.03,43.04,5
,2018-12-26 01:00,26,43,43.04,42.98,42.98,3
,2018-12-26 01:30,26,42.98,42.98,42.97,42.97,2
,2018-12-26 02:00,26,42.95,43.2,42.95,43.1,49
,2018-12-26 02:30,26,43.1,43.28,43.1,43.28,35
,2018-12-26 03:00,26,43.28,43.58,43.21,43.58,33
,2018-12-26 03:30,26,43.51,43.55,43.39,43.43,85
,2018-12-26 04:00,26,43.44,43.51,43.38,43.51,50
,2018-12-26 04:30,26,43.52,43.52,43.52,43.52,1
,2018-12-26 05:00,26,43.41,43.47,43.38,43.4,91
,2018-12-26 05:30,26,43.39,43.72,43.24,43.69,28
,2018-12-26 06:00,26,43.65,43.68,43.56,43.58,12
,2018-12-26 06:30,26,43.65,43.65,43.4,43.4,30
,2018-12-26 07:00,26,43.43,43.5,43.07,43.2,92
,2018-12-26 07:30,26,43.16,43.33,43.1,43.24,85
,2018-12-26 08:00,26,43.41,44.09,43.4,44.09,218
,2018-12-26 08:30,26,44.09,44.65,44.06,44.24,564
,2018-12-26 09:00,26,44.17,44.64,44.02,44.53,130
,2018-12-26 09:30,26,44.44,44.76,44.36,44.51,177
,2018-12-26 10:00,26,44.51,45.41,44.51,45.28,328
,2018-12-26 10:30,26,45.31,45.57,45.23,45.56,243
,2018-12-26 11:00,26,45.6,46.29,45.55,45.75,390
,2018-12-26 11:30,26,45.75,46.12,45.59,45.92,283
,2018-12-26 12:00,26,45.99,45.99,45.63,45.88,122
,2018-12-26 12:30,26,45.88,46.02,45.72,46.02,74
,2018-12-26 13:00,26,46.07,46.8,45.89,46.64,719
,2018-12-26 13:30,26,46.53,46.89,46.44,46.88,86
,2018-12-26 14:00,26,46.97,47,46.79,47,92
,2018-12-26 14:30,26,46.89,47.31,46.89,47.27,56
,2018-12-26 15:00,26,47.29,47.29,47.02,47.08,17
,2018-12-26 15:30,26,47.07,47.07,46.97,46.97,4
,2018-12-26 19:00,27,46.36,46.36,46.32,46.32,5
,2018-12-26 19:30,27,46.12,46.12,46.1,46.1,11
,2018-12-26 20:00,27,46.34,46.57,46.33,46.38,14
,2018-12-26 20:30,27,46.33,46.33,46.33,46.33,1
,2018-12-26 21:00,27,46.29,46.39,46.28,46.39,5
,2018-12-26 22:00,27,46.36,46.36,46.36,46.36,1
,2018-12-26 22:30,27,46.37,46.44,46.37,46.44,9
,2018-12-26 23:00,27,46.62,46.67,46.62,46.65,4
,2018-12-27 00:00,27,46.34,46.34,46.32,46.32,2
,2018-12-27 00:30,27,46.42,46.42,46.42,46.42,1
,2018-12-27 01:00,27,46.2,46.21,46,46,7
,2018-12-27 01:30,27,46,46.01,45.95,45.95,27
,2018-12-27 02:00,27,45.87,46.1,45.87,46.1,40
,2018-12-27 02:30,27,46.04,46.05,45.94,45.94,111
,2018-12-27 03:00,27,45.87,45.87,45.55,45.55,61
,2018-12-27 03:30,27,45.5,45.58,45.26,45.34,214
,2018-12-27 04:00,27,45.43,45.77,45.43,45.77,42
,2018-12-27 04:30,27,45.77,45.92,45.71,45.92,86
,2018-12-27 05:00,27,45.77,46.06,45.71,45.97,20
,2018-12-27 05:30,27,45.97,46,45.8,45.8,45
,2018-12-27 06:00,27,45.64,45.72,45.63,45.7,54
,2018-12-27 06:30,27,45.76,45.96,45.62,45.63,33
,2018-12-27 07:00,27,45.54,45.92,45.46,45.86,73
,2018-12-27 07:30,27,45.8,46.23,45.8,45.94,148
,2018-12-27 08:00,27,45.91,45.97,45.53,45.72,67
,2018-12-27 08:30,27,45.74,45.85,45.55,45.77,125
,2018-12-27 09:00,27,45.77,45.86,45.39,45.54,135
,2018-12-27 09:30,27,45.5,45.99,45.32,45.57,182
,2018-12-27 10:00,27,45.53,45.58,44.89,45.36,299
,2018-12-27 10:30,27,45.38,45.5,45.14,45.45,264
,2018-12-27 11:00,27,45.38,45.45,45.08,45.08,18
,2018-12-27 11:30,27,45.09,45.7,45.09,45.58,217
,2018-12-27 12:00,27,45.47,45.47,45.43,45.43,22
,2018-12-27 12:30,27,45.29,45.42,45.16,45.16,79
,2018-12-27 13:00,27,45.13,45.25,44.67,44.98,640
,2018-12-27 13:30,27,44.97,45.31,44.97,45.14,83
,2018-12-27 14:00,27,45.12,45.7,45.12,45.7,20
,2018-12-27 14:30,27,45.54,45.88,45.51,45.88,30
,2018-12-27 15:00,27,45.96,46.03,45.84,45.84,57
,2018-12-27 15:30,27,45.59,45.67,45.37,45.37,22
,2018-12-27 19:00,28,46.15,46.49,46.09,46.45,5
,2018-12-27 19:30,28,46.35,46.35,46.02,46.02,5
,2018-12-27 20:00,28,46.05,46.05,46.05,46.05,3
,2018-12-27 20:30,28,45.94,45.97,45.92,45.97,6
,2018-12-27 21:00,28,45.76,45.76,45.76,45.76,1
,2018-12-27 21:30,28,45.89,45.89,45.89,45.89,1
,2018-12-27 22:00,28,45.92,46.05,45.92,46.05,3
,2018-12-27 22:30,28,46.09,46.09,46.09,46.09,1
,2018-12-28 00:30,28,45.9,45.9,45.9,45.9,1
,2018-12-28 01:00,28,45.97,45.97,45.96,45.96,4
,2018-12-28 01:30,28,45.88,45.88,45.88,45.88,9
,2018-12-28 02:00,28,46.12,46.22,46.05,46.05,16
,2018-12-28 02:30,28,46.04,46.14,46.04,46.09,5
,2018-12-28 03:00,28,45.99,46.17,45.99,46.12,21
,2018-12-28 03:30,28,46,46.09,46,46.09,11
,2018-12-28 04:00,28,45.87,46.23,45.82,46.01,74
,2018-12-28 04:30,28,45.98,45.98,45.72,45.87,66
,2018-12-28 05:00,28,45.85,45.86,45.7,45.82,29
,2018-12-28 05:30,28,45.84,45.85,45.78,45.79,60
,2018-12-28 06:00,28,45.57,45.58,44.76,44.76,1331
,2018-12-28 06:30,28,44.8,45.2,44.8,45.19,371
,2018-12-28 07:00,28,45.14,45.29,45.1,45.25,122
,2018-12-28 07:30,28,45.29,45.68,45.16,45.58,72
,2018-12-28 08:00,28,45.59,45.68,45.17,45.44,142
,2018-12-28 08:30,28,45.33,45.56,45.27,45.56,19
,2018-12-28 09:00,28,45.48,45.48,44.89,44.91,108
,2018-12-28 09:30,28,44.89,45.02,44.74,44.95,297
,2018-12-28 10:00,28,45.02,45.21,44.71,45.06,147
,2018-12-28 10:30,28,45.18,45.98,45.13,45.4,549
,2018-12-28 11:00,28,45.46,45.62,45.36,45.38,116
,2018-12-28 11:30,28,45.49,45.73,45.45,45.45,1067
,2018-12-28 12:00,28,45.48,45.73,45.48,45.58,103
,2018-12-28 12:30,28,45.62,45.62,45.42,45.53,15
,2018-12-28 13:00,28,45.52,45.75,45.46,45.62,400
,2018-12-28 13:30,28,45.6,45.68,45.52,45.6,302
,2018-12-28 14:00,28,45.59,45.59,45.58,45.59,4
,2018-12-28 14:30,28,45.49,45.49,45.4,45.4,171
,2018-12-28 15:00,28,45.42,45.42,45.35,45.42,4
,2018-12-28 15:30,28,45.31,45.39,45.24,45.33,14
,2018-12-30 17:00,31,45.87,45.87,45.87,45.87,1
,2018-12-30 17:30,31,45.83,45.83,45.83,45.83,1
,2018-12-30 19:00,31,45.74,45.76,45.74,45.76,4
,2018-12-30 19:30,31,45.64,45.65,45.64,45.65,2
,2018-12-30 20:30,31,45.78,45.78,45.78,45.78,1
,2018-12-30 23:30,31,46.12,46.13,46.12,46.13,21
,2018-12-31 00:30,31,46.23,46.23,46.23,46.23,23
,2018-12-31 01:00,31,46.36,46.38,46.3,46.3,68
,2018-12-31 01:30,31,46.34,46.51,46.34,46.51,95
,2018-12-31 02:00,31,46.56,46.56,46.39,46.39,8
,2018-12-31 02:30,31,46.42,46.46,46.39,46.45,10
,2018-12-31 03:00,31,46.41,46.41,46.24,46.24,15
,2018-12-31 03:30,31,46.22,46.27,46.22,46.22,8
,2018-12-31 04:00,31,46.38,46.38,46.13,46.13,17
,2018-12-31 04:30,31,46.15,46.16,46,46.02,20
,2018-12-31 05:00,31,46.08,46.08,46.08,46.08,1
,2018-12-31 05:30,31,46.13,46.55,46.13,46.55,28
,2018-12-31 06:00,31,46.5,46.76,46.49,46.67,132
,2018-12-31 06:30,31,46.6,46.65,46.5,46.65,129
,2018-12-31 07:00,31,46.68,46.68,46.36,46.36,7
,2018-12-31 07:30,31,46.36,46.36,46.2,46.2,22
,2018-12-31 08:00,31,46.11,46.11,45.86,45.89,240
,2018-12-31 08:30,31,45.9,46.06,45.73,45.84,212
,2018-12-31 09:00,31,45.81,45.88,45.29,45.31,1497
,2018-12-31 09:30,31,45.3,45.34,45.08,45.34,302
,2018-12-31 10:00,31,45.27,45.48,45.09,45.48,52
,2018-12-31 10:30,31,45.38,45.75,45.37,45.57,65
,2018-12-31 11:00,31,45.51,45.6,45.48,45.53,32
,2018-12-31 11:30,31,45.64,45.73,45.61,45.73,58
,2018-12-31 12:00,31,45.76,45.77,45.58,45.74,76
,2018-12-31 12:30,31,45.75,45.87,45.38,45.75,185
,2018-12-31 13:00,31,45.62,45.89,45.23,45.74,582
,2018-12-31 13:30,31,45.76,46.12,45.75,45.98,129
,2019-01-01 19:00,2,46.23,46.23,45.96,46.16,23
,2019-01-01 19:30,2,46.13,46.16,45.73,45.81,22
,2019-01-01 20:00,2,45.66,45.71,45.63,45.65,5
,2019-01-01 20:30,2,45.63,45.63,45.52,45.59,16
,2019-01-01 21:00,2,45.63,45.63,45.63,45.63,1
,2019-01-01 21:30,2,45.45,45.48,45.43,45.43,13
,2019-01-01 22:00,2,45.38,45.38,45.37,45.37,2
,2019-01-01 22:30,2,45.2,45.29,45.18,45.23,8
,2019-01-01 23:00,2,45.24,45.24,45.24,45.24,1
,2019-01-01 23:30,2,45.15,45.15,44.82,44.96,24
,2019-01-02 00:00,2,45.13,45.15,45.13,45.15,300
,2019-01-02 00:30,2,45.2,45.22,45.08,45.12,238
,2019-01-02 01:00,2,45.16,45.17,45.16,45.16,102
,2019-01-02 01:30,2,45.27,45.27,45.23,45.23,2
,2019-01-02 02:00,2,45.05,45.05,44.89,44.89,721
,2019-01-02 02:30,2,44.88,45.03,44.74,45.03,125
,2019-01-02 03:00,2,45.04,45.1,44.98,45.1,12
,2019-01-02 03:30,2,45.24,45.36,45.15,45.35,375
,2019-01-02 04:00,2,45.35,45.4,45.26,45.32,428
,2019-01-02 04:30,2,45.2,45.23,45.16,45.18,24
,2019-01-02 05:00,2,45.3,45.37,45.3,45.37,58
,2019-01-02 05:30,2,45.37,45.38,45.27,45.27,7
,2019-01-02 06:00,2,45.36,45.4,45.26,45.39,183
,2019-01-02 06:30,2,45.32,45.48,45.15,45.15,266
,2019-01-02 07:00,2,45.13,45.21,44.99,45,383
,2019-01-02 07:30,2,45,45.01,44.9,44.99,177
,2019-01-02 08:00,2,45.05,45.05,44.88,44.96,347
,2019-01-02 08:30,2,44.87,45.17,44.7,45.16,424
,2019-01-02 09:00,2,45.29,47.31,45.24,47.13,2030
,2019-01-02 09:30,2,47.13,47.29,46.9,47.12,178
,2019-01-02 10:00,2,47.15,48.05,46.97,47.43,762
,2019-01-02 10:30,2,47.47,47.55,47.02,47.48,385
,2019-01-02 11:00,2,47.52,47.83,47.49,47.82,58
,2019-01-02 11:30,2,47.73,47.75,47.45,47.58,46
,2019-01-02 12:00,2,47.45,47.6,47.45,47.5,22
,2019-01-02 12:30,2,47.4,47.41,46.78,47.03,216
,2019-01-02 13:00,2,46.99,47,46.6,46.82,294
,2019-01-02 13:30,2,46.84,46.84,46.63,46.82,50
,2019-01-02 14:00,2,46.87,46.87,46.8,46.84,7
,2019-01-02 14:30,2,46.89,46.94,46.87,46.94,43
,2019-01-02 15:00,2,46.94,46.94,46.9,46.9,31
,2019-01-02 15:30,2,46.88,46.88,46.62,46.62,19
,2019-01-02 16:00,2,46.59,46.6,46.59,46.6,7
,2019-01-02 16:30,2,46.57,46.57,46.54,46.54,12
,2019-01-02 19:00,3,46.13,46.19,45.8,46.19,25
,2019-01-02 19:30,3,46.28,46.28,46.15,46.27,9
,2019-01-02 20:00,3,46.43,46.43,46.36,46.36,2
,2019-01-02 20:30,3,46.17,46.17,46.03,46.03,45
,2019-01-02 21:00,3,46.03,46.03,46.03,46.03,33
,2019-01-02 21:30,3,46.05,46.05,45.98,45.98,4
,2019-01-02 22:00,3,45.94,45.95,45.94,45.94,3
,2019-01-02 22:30,3,46,46.13,45.99,46.07,11
,2019-01-02 23:00,3,45.87,45.88,45.87,45.88,3
,2019-01-02 23:30,3,45.9,45.9,45.89,45.89,3
,2019-01-03 00:00,3,45.96,45.96,45.96,45.96,1
,2019-01-03 00:30,3,45.97,45.97,45.97,45.97,1
,2019-01-03 01:30,3,45.92,45.92,45.91,45.91,7
,2019-01-03 02:00,3,45.89,45.89,45.72,45.75,17
,2019-01-03 02:30,3,46.02,46.14,45.99,46.05,18
,2019-01-03 03:00,3,46.12,46.34,46.12,46.26,22
,2019-01-03 03:30,3,46.41,46.48,46.41,46.48,3
,2019-01-03 04:00,3,46.34,46.34,46.26,46.26,21
,2019-01-03 04:30,3,46.48,46.64,46.45,46.54,45
,2019-01-03 05:00,3,46.52,46.88,46.48,46.8,103
,2019-01-03 05:30,3,46.86,46.86,46.69,46.74,47
,2019-01-03 06:00,3,46.79,47,46.79,46.96,29
,2019-01-03 06:30,3,47.01,47.13,47.01,47.05,20
,2019-01-03 07:00,3,47.01,47.69,46.95,47.58,175
,2019-01-03 07:30,3,47.72,47.74,47.49,47.51,220
,2019-01-03 08:00,3,47.6,47.8,47.54,47.62,208
,2019-01-03 08:30,3,47.64,47.72,47.05,47.15,287
,2019-01-03 09:00,3,47.06,47.08,46.63,46.88,429
,2019-01-03 09:30,3,46.88,46.88,46.04,46.28,563
,2019-01-03 10:00,3,46.31,46.85,46.31,46.44,277
,2019-01-03 10:30,3,46.42,47.12,46.31,46.74,182
,2019-01-03 11:00,3,46.9,47.17,46.9,47.1,38
,2019-01-03 11:30,3,47.06,47.24,46.93,47.05,19
,2019-01-03 12:00,3,47.07,47.11,46.75,47.06,32
,2019-01-03 12:30,3,47.03,47.2,46.97,47.01,55
,2019-01-03 13:00,3,46.86,47.44,46.86,47.43,262
,2019-01-03 13:30,3,47.45,47.52,47.29,47.29,37
,2019-01-03 14:00,3,47.35,47.35,47.3,47.3,2
,2019-01-03 14:30,3,47.43,47.44,47.4,47.43,20
,2019-01-03 15:00,3,47.41,47.53,47.41,47.47,17
,2019-01-03 15:30,3,47.44,47.44,46.98,47.1,49
,2019-01-03 16:00,3,47.06,47.38,47.06,47.34,63
,2019-01-03 16:30,3,47.27,47.27,47.21,47.21,5
,2019-01-03 19:00,4,47,47.04,47,47.04,8
,2019-01-03 19:30,4,47.18,47.18,47.18,47.18,3
,2019-01-03 20:00,4,47.3,47.3,47.3,47.3,5
,2019-01-03 20:30,4,47.4,47.4,47.4,47.4,4
,2019-01-03 21:00,4,47.31,47.5,47.31,47.5,4
,2019-01-03 22:00,4,47.64,47.64,47.64,47.64,1
,2019-01-03 22:30,4,47.57,47.57,47.57,47.57,1
,2019-01-03 23:30,4,47.71,47.91,47.5,47.62,18
,2019-01-04 00:00,4,47.74,47.84,47.74,47.84,14
,2019-01-04 00:30,4,47.93,48.11,47.86,47.88,51
,2019-01-04 01:00,4,47.95,47.95,47.95,47.95,19
,2019-01-04 01:30,4,48.05,48.12,48.05,48.12,6
,2019-01-04 02:00,4,48.11,48.43,48.11,48.15,93
,2019-01-04 02:30,4,48.25,48.32,48.1,48.26,66
,2019-01-04 03:00,4,48.23,48.46,48.22,48.26,88
,2019-01-04 03:30,4,48.24,48.33,48.12,48.29,116
,2019-01-04 04:00,4,48.37,48.37,48.23,48.36,65
,2019-01-04 04:30,4,48.36,48.41,48.25,48.25,59
,2019-01-04 05:00,4,48.37,48.62,48.31,48.61,30
,2019-01-04 06:00,4,48.42,48.42,48.42,48.42,12
,2019-01-04 06:30,4,48.39,48.39,48.22,48.27,25
,2019-01-04 07:00,4,48.21,48.62,47.99,48.52,275
,2019-01-04 07:30,4,48.51,48.73,48.28,48.53,120
,2019-01-04 08:00,4,48.43,48.67,48.24,48.47,82
,2019-01-04 08:30,4,48.49,49.21,48.44,48.99,599
,2019-01-04 09:00,4,49.05,49.41,48.87,49.4,122
,2019-01-04 09:30,4,49.46,49.52,49.21,49.24,195
,2019-01-04 10:00,4,49.22,49.39,48.02,48.09,1165
,2019-01-04 10:30,4,48.11,48.63,47.97,48.57,171
,2019-01-04 11:00,4,48.47,48.47,48.05,48.27,115
,2019-01-04 11:30,4,48.28,48.43,48.12,48.27,145
,2019-01-04 12:00,4,48.28,48.57,48.2,48.45,41
,2019-01-04 12:30,4,48.44,48.44,48.13,48.22,62
,2019-01-04 13:00,4,48.18,48.47,48.1,48.28,136
,2019-01-04 13:30,4,48.3,48.41,48.29,48.41,82
,2019-01-04 14:00,4,48.41,48.41,48.41,48.41,2
,2019-01-04 14:30,4,48.44,48.54,48.44,48.54,11
,2019-01-04 15:00,4,48.56,48.56,48.56,48.56,1
,2019-01-04 15:30,4,48.59,48.6,48.57,48.59,9
,2019-01-06 17:00,7,48.71,48.94,48.56,48.94,4
,2019-01-06 18:30,7,48.88,48.88,48.88,48.88,1
,2019-01-06 19:00,7,48.89,48.89,48.72,48.79,7
,2019-01-06 19:30,7,48.66,48.66,48.66,48.66,1
,2019-01-06 20:00,7,48.94,48.94,48.94,48.94,1
,2019-01-06 21:30,7,48.91,48.91,48.85,48.85,2
,2019-01-06 22:00,7,49.04,49.04,49.04,49.04,1
,2019-01-06 23:00,7,49.03,49.03,49.03,49.03,23
,2019-01-07 00:00,7,49.02,49.03,49.02,49.03,16
,2019-01-07 00:30,7,49.07,49.2,48.97,49.2,83
,2019-01-07 01:00,7,49.1,49.1,49.07,49.08,4
,2019-01-07 01:30,7,49.14,49.23,49.09,49.23,6
,2019-01-07 02:00,7,49.22,49.34,49.11,49.32,49
,2019-01-07 02:30,7,49.31,49.32,49.25,49.25,13
,2019-01-07 03:00,7,49.21,49.28,49.12,49.12,53
,2019-01-07 03:30,7,49.13,49.33,48.99,49.33,32
,2019-01-07 04:00,7,49.5,49.73,49.5,49.66,104
,2019-01-07 04:30,7,49.64,49.77,49.59,49.59,18
,2019-01-07 05:30,7,49.4,49.49,49.32,49.49,31
,2019-01-07 06:00,7,49.46,49.5,49.46,49.5,16
,2019-01-07 06:30,7,49.44,49.44,49.15,49.21,19
,2019-01-07 07:00,7,49.25,49.5,49.25,49.42,27
,2019-01-07 07:30,7,49.38,49.55,49.23,49.5,70
,2019-01-07 08:00,7,49.43,49.45,48.71,48.94,359
,2019-01-07 08:30,7,48.97,49.24,48.87,49.18,73
,2019-01-07 09:00,7,49.2,49.72,49.2,49.64,251
,2019-01-07 09:30,7,49.56,50.11,49.52,50.1,288
,2019-01-07 10:00,7,50.01,50.07,49.57,49.65,90
,2019-01-07 10:30,7,49.67,49.69,49.44,49.57,53
,2019-01-07 11:00,7,49.42,49.51,49.27,49.45,73
,2019-01-07 11:30,7,49.48,49.62,49.45,49.62,21
,2019-01-07 12:00,7,49.59,49.59,49.44,49.56,24
,2019-01-07 12:30,7,49.53,49.66,49.18,49.18,77
,2019-01-07 13:00,7,49.19,49.22,48.77,48.78,510
,2019-01-07 13:30,7,48.84,48.96,48.83,48.88,35
,2019-01-07 14:00,7,48.95,48.95,48.94,48.94,2
,2019-01-07 14:30,7,48.92,48.98,48.92,48.98,3
,2019-01-07 15:00,7,48.97,48.97,48.97,48.97,1
,2019-01-07 15:30,7,48.97,49.08,48.97,49.05,6
,2019-01-07 16:30,7,49,49.04,49,49.04,2
,2019-01-07 19:00,8,49.23,49.23,49.08,49.13,6
,2019-01-07 19:30,8,48.86,48.86,48.65,48.65,19
,2019-01-07 20:00,8,48.9,48.94,48.9,48.9,4
,2019-01-07 20:30,8,49.07,49.07,49.07,49.07,1
,2019-01-08 00:30,8,48.89,48.89,48.88,48.88,36
,2019-01-08 01:00,8,48.98,48.98,48.92,48.92,13
,2019-01-08 02:00,8,48.99,49.04,48.82,48.91,17
,2019-01-08 02:30,8,48.94,49.06,48.94,48.98,17
,2019-01-08 03:00,8,49.09,49.4,49.09,49.38,64
,2019-01-08 03:30,8,49.41,49.41,49.34,49.4,20
,2019-01-08 04:00,8,49.33,49.45,49.27,49.43,34
,2019-01-08 04:30,8,49.44,49.64,49.44,49.57,72
,2019-01-08 05:00,8,49.52,49.64,49.52,49.58,72
,2019-01-08 05:30,8,49.6,49.74,49.57,49.57,32
,2019-01-08 06:00,8,49.54,49.54,49.42,49.5,15
,2019-01-08 06:30,8,49.51,49.51,49.27,49.42,89
,2019-01-08 07:00,8,49.35,49.54,49.35,49.54,10
,2019-01-08 07:30,8,49.49,49.68,49.46,49.54,70
,2019-01-08 08:00,8,49.51,49.88,49.46,49.66,110
,2019-01-08 08:30,8,49.64,49.9,49.59,49.88,67
,2019-01-08 09:00,8,49.89,49.95,49.38,49.66,194
,2019-01-08 09:30,8,49.63,49.7,49.32,49.59,89
,2019-01-08 10:00,8,49.59,49.78,49.41,49.75,106
,2019-01-08 10:30,8,49.68,50.14,49.55,50.12,157
,2019-01-08 11:00,8,50.14,50.25,49.92,49.97,119
,2019-01-08 11:30,8,50,50.07,49.81,49.88,48
,2019-01-08 12:00,8,49.81,49.82,49.53,49.73,39
,2019-01-08 12:30,8,49.79,50.13,49.79,50.11,94
,2019-01-08 13:00,8,50.07,50.19,49.91,50.06,521
,2019-01-08 13:30,8,50.06,50.06,49.88,49.96,135
,2019-01-08 14:00,8,49.99,50.02,49.99,50.02,3
,2019-01-08 14:30,8,50.06,50.06,50,50.04,49
,2019-01-08 15:00,8,50.05,50.12,49.98,49.98,16
,2019-01-08 15:30,8,49.89,50.23,49.89,50.12,10
,2019-01-08 16:00,8,50.08,50.08,50.08,50.08,1
,2019-01-08 16:30,8,50.09,50.09,50.09,50.09,1
,2019-01-08 19:00,9,50.59,50.64,50.58,50.64,6
,2019-01-08 19:30,9,50.75,50.8,50.75,50.78,14
,2019-01-08 20:00,9,50.78,50.78,50.78,50.78,21
,2019-01-08 21:00,9,50.83,50.83,50.83,50.83,5
,2019-01-08 22:00,9,50.93,50.95,50.93,50.95,2
,2019-01-08 22:30,9,50.83,50.85,50.83,50.85,4
,2019-01-09 00:30,9,50.67,50.67,50.67,50.67,1
,2019-01-09 01:00,9,50.73,50.73,50.73,50.73,2
,2019-01-09 01:30,9,50.67,50.67,50.67,50.67,1
,2019-01-09 02:00,9,50.71,50.72,50.51,50.72,22
,2019-01-09 02:30,9,50.71,50.72,50.59,50.59,7
,2019-01-09 03:00,9,50.58,50.67,50.5,50.65,58
,2019-01-09 03:30,9,50.67,51.25,50.65,51.24,194
,2019-01-09 04:00,9,51.25,51.27,51.11,51.11,31
,2019-01-09 04:30,9,51.11,51.17,51.11,51.11,24
,2019-01-09 05:00,9,51.08,51.09,51.06,51.09,40
,2019-01-09 05:30,9,51.07,51.28,51.05,51.28,18
,2019-01-09 06:00,9,51.18,51.18,51.18,51.18,1
,2019-01-09 06:30,9,51.16,51.17,51.09,51.12,15
,2019-01-09 07:00,9,51.15,51.58,51.15,51.55,157
,2019-01-09 07:30,9,51.6,51.61,51.49,51.52,103
,2019-01-09 08:00,9,51.43,51.58,51.43,51.47,51
,2019-01-09 08:30,9,51.55,51.78,51.51,51.65,87
,2019-01-09 09:00,9,51.65,51.79,51.62,51.62,162
,2019-01-09 09:30,9,51.51,51.56,50.96,51.26,642
,2019-01-09 10:00,9,51.33,52,51.33,51.92,377
,2019-01-09 10:30,9,51.92,52.87,51.89,52.57,478
,2019-01-09 11:00,9,52.68,52.77,52.17,52.27,151
,2019-01-09 11:30,9,52.26,52.4,52.13,52.4,159
,2019-01-09 12:00,9,52.42,52.64,52.31,52.53,112
,2019-01-09 12:30,9,52.46,52.76,52.42,52.63,104
,2019-01-09 13:00,9,52.72,52.85,52.4,52.67,220
,2019-01-09 13:30,9,52.65,52.65,52.48,52.58,39
,2019-01-09 14:00,9,52.6,52.74,52.6,52.74,8
,2019-01-09 14:30,9,52.69,52.69,52.57,52.65,13
,2019-01-09 15:00,9,52.56,52.58,52.49,52.49,9
,2019-01-09 15:30,9,52.5,52.51,52.46,52.51,8
,2019-01-09 16:30,9,52.57,52.57,52.57,52.57,1
,2019-01-09 19:00,10,52.31,52.31,52.13,52.13,4
,2019-01-09 19:30,10,52.08,52.08,51.86,51.87,36
,2019-01-09 20:00,10,52.12,52.13,52.12,52.13,2
,2019-01-09 20:30,10,52.12,52.17,52.12,52.17,4
,2019-01-09 23:00,10,52.19,52.19,52.19,52.19,1
,2019-01-09 23:30,10,52.03,52.03,52.03,52.03,4
,2019-01-10 00:30,10,52.05,52.05,52.05,52.05,1
,2019-01-10 01:00,10,52.09,52.09,52.05,52.08,3
,2019-01-10 01:30,10,52.08,52.08,52,52,5
,2019-01-10 02:00,10,51.97,52,51.92,51.96,73
,2019-01-10 02:30,10,51.97,52.01,51.91,52.01,37
,2019-01-10 03:00,10,52.08,52.11,51.85,51.85,88
,2019-01-10 03:30,10,51.88,51.95,51.87,51.93,71
,2019-01-10 04:00,10,52.1,52.54,52.1,52.49,122
,2019-01-10 04:30,10,52.51,52.51,52.23,52.23,112
,2019-01-10 05:00,10,52.26,52.34,52.22,52.22,67
,2019-01-10 05:30,10,52.27,52.27,52.27,52.27,1
,2019-01-10 06:00,10,52.33,52.46,52.33,52.39,43
,2019-01-10 06:30,10,52.39,52.48,52.28,52.43,74
,2019-01-10 07:00,10,52.54,52.54,52.37,52.4,79
,2019-01-10 07:30,10,52.37,52.37,51.92,51.98,192
,2019-01-10 08:00,10,51.98,52.16,51.93,51.94,147
,2019-01-10 08:30,10,51.91,52.18,51.75,51.93,547
,2019-01-10 09:00,10,52.05,52.32,52.01,52.29,432
,2019-01-10 09:30,10,52.3,52.64,52.25,52.45,169
,2019-01-10 10:00,10,52.46,53.02,52.38,52.56,418
,2019-01-10 10:30,10,52.55,52.62,52.43,52.62,222
,2019-01-10 11:00,10,52.66,52.71,52.56,52.62,63
,2019-01-10 11:30,10,52.62,52.7,52.49,52.57,79
,2019-01-10 12:00,10,52.6,52.62,52.34,52.6,107
,2019-01-10 12:30,10,52.6,52.71,52.48,52.66,87
,2019-01-10 13:00,10,52.71,53,52.51,52.96,330
,2019-01-10 13:30,10,52.95,53.09,52.91,52.91,262
,2019-01-10 14:00,10,52.9,52.98,52.9,52.92,36
,2019-01-10 14:30,10,52.89,52.97,52.86,52.86,46
,2019-01-10 15:00,10,52.85,52.85,52.75,52.75,13
,2019-01-10 15:30,10,52.79,52.79,52.6,52.6,25
,2019-01-10 16:00,10,52.56,52.58,52.56,52.58,4
,2019-01-10 16:30,10,52.54,52.6,52.54,52.55,3
,2019-01-10 19:00,11,52.54,52.63,52.46,52.46,6
,2019-01-10 19:30,11,52.52,52.6,52.52,52.6,3
,2019-01-10 20:00,11,52.66,52.66,52.66,52.66,4
,2019-01-10 21:00,11,52.76,52.76,52.76,52.76,1
,2019-01-10 23:30,11,52.87,52.95,52.87,52.88,10
,2019-01-11 00:00,11,52.92,52.94,52.84,52.84,3
,2019-01-11 00:30,11,52.83,52.9,52.83,52.9,11
,2019-01-11 01:00,11,52.92,53.08,52.92,52.94,45
,2019-01-11 01:30,11,52.93,53.07,52.9,53.07,6
,2019-01-11 02:00,11,53.1,53.44,53.1,53.4,138
,2019-01-11 02:30,11,53.35,53.42,53.33,53.42,23
,2019-01-11 03:00,11,53.48,53.61,53.4,53.52,172
,2019-01-11 03:30,11,53.51,53.59,53.44,53.44,64
,2019-01-11 04:00,11,53.45,53.45,53.3,53.3,128
,2019-01-11 04:30,11,53.31,53.35,53.2,53.35,126
,2019-01-11 05:00,11,53.37,53.38,53.21,53.21,43
,2019-01-11 05:30,11,53.19,53.19,53.15,53.18,29
,2019-01-11 06:00,11,53.21,53.21,53.11,53.17,14
,2019-01-11 06:30,11,53.08,53.12,52.99,53.02,19
,2019-01-11 07:00,11,52.91,52.91,52.37,52.66,239
,2019-01-11 07:30,11,52.61,52.7,52.1,52.26,144
,2019-01-11 08:00,11,52.27,52.45,52.14,52.26,60
,2019-01-11 08:30,11,52.33,52.33,51.5,51.83,749
,2019-01-11 09:00,11,51.92,52.17,51.88,51.99,334
,2019-01-11 09:30,11,52.15,52.49,52.15,52.48,187
,2019-01-11 10:00,11,52.49,52.67,51.83,52.07,342
,2019-01-11 10:30,11,52.01,52.31,51.88,52.02,66
,2019-01-11 11:00,11,52.05,52.19,51.97,52.05,48
,2019-01-11 11:30,11,51.9,52.13,51.9,51.99,48
,2019-01-11 12:00,11,51.98,52.01,51.53,51.82,186
,2019-01-11 12:30,11,51.79,51.95,51.67,51.95,42
,2019-01-11 13:00,11,51.89,51.96,51.73,51.94,202
,2019-01-11 13:30,11,51.97,52.08,51.96,52.08,81
,2019-01-11 14:00,11,52.07,52.07,52.07,52.07,1
,2019-01-11 14:30,11,52.04,52.04,51.97,51.97,3
,2019-01-11 15:00,11,52,52,52,52,1
,2019-01-11 15:30,11,52,52.08,51.92,52.01,13
,2019-01-11 16:00,11,52.01,52.01,52.01,52.01,5
,2019-01-13 17:00,14,52.2,52.4,52.2,52.4,2
,2019-01-13 18:00,14,52.14,52.14,52.13,52.13,7
,2019-01-13 19:30,14,52.02,52.02,51.82,51.82,11
,2019-01-13 20:00,14,51.78,51.78,51.7,51.73,15
,2019-01-13 20:30,14,51.6,51.6,51.6,51.6,1
,2019-01-13 21:00,14,51.53,51.53,51.16,51.36,91
,2019-01-13 21:30,14,51.38,51.42,51.38,51.42,8
,2019-01-13 22:00,14,51.36,51.36,51.36,51.36,1
,2019-01-13 22:30,14,51.31,51.32,51.31,51.32,2
,2019-01-13 23:00,14,51.35,51.36,51.31,51.36,10
,2019-01-13 23:30,14,51.31,51.35,51.28,51.28,8
,2019-01-14 00:00,14,51.29,51.34,51.26,51.27,7
,2019-01-14 00:30,14,51.21,51.29,51.07,51.07,21
,2019-01-14 01:00,14,51.12,51.13,51.03,51.12,25
,2019-01-14 01:30,14,51.12,51.19,51.12,51.19,10
,2019-01-14 02:00,14,51.18,51.37,51.18,51.25,13
,2019-01-14 02:30,14,51.25,51.27,50.9,50.9,57
,2019-01-14 03:00,14,50.96,51.55,50.96,51.48,52
,2019-01-14 03:30,14,51.46,51.47,51.1,51.1,25
,2019-01-14 04:00,14,51.06,51.11,50.76,50.91,114
,2019-01-14 04:30,14,50.91,51.02,50.86,51.02,49
,2019-01-14 05:00,14,51.06,51.1,51.04,51.07,17
,2019-01-14 05:30,14,51.22,51.3,51.07,51.24,56
,2019-01-14 06:00,14,51.33,51.44,51.29,51.29,28
,2019-01-14 06:30,14,51.47,51.5,51.41,51.46,10
,2019-01-14 07:00,14,51.51,51.55,51.06,51.16,123
,2019-01-14 07:30,14,51.12,51.32,51.02,51.23,153
,2019-01-14 08:00,14,51.32,51.67,51.23,51.54,240
,2019-01-14 08:30,14,51.44,51.7,51.29,51.53,126
,2019-01-14 09:00,14,51.51,52.07,51.51,51.99,310
,2019-01-14 09:30,14,51.92,52.04,51.7,51.88,115
,2019-01-14 10:00,14,51.74,51.89,51.48,51.84,106
,2019-01-14 10:30,14,51.78,51.83,51.31,51.47,108
,2019-01-14 11:00,14,51.59,51.62,51.53,51.62,34
,2019-01-14 11:30,14,51.59,51.59,51.34,51.42,56
,2019-01-14 12:00,14,51.45,51.55,51.45,51.54,31
,2019-01-14 12:30,14,51.6,51.67,51.43,51.54,79
,2019-01-14 13:00,14,51.4,51.4,50.69,50.82,528
,2019-01-14 13:30,14,50.83,51.03,50.81,51.03,83
,2019-01-14 14:00,14,50.98,50.99,50.94,50.98,34
,2019-01-14 14:30,14,50.99,50.99,50.87,50.93,26
,2019-01-14 15:00,14,50.93,50.93,50.9,50.9,10
,2019-01-14 15:30,14,50.95,51.06,50.95,51.06,10
,2019-01-14 16:30,14,51.07,51.07,51.07,51.07,2
,2019-01-14 19:00,15,51.23,51.36,51.23,51.36,12
,2019-01-14 19:30,15,51.44,51.53,51.44,51.53,3
,2019-01-14 20:30,15,51.3,51.35,51.3,51.35,2
,2019-01-14 22:30,15,51.4,51.4,51.4,51.4,1
,2019-01-14 23:00,15,51.36,51.36,51.36,51.36,1
,2019-01-14 23:30,15,51.5,51.52,51.5,51.52,2
,2019-01-15 00:00,15,51.54,51.54,51.49,51.53,6
,2019-01-15 00:30,15,51.52,51.54,51.52,51.54,15
,2019-01-15 01:00,15,51.46,51.55,51.44,51.46,59
,2019-01-15 01:30,15,51.42,51.45,51.42,51.44,3
,2019-01-15 02:00,15,51.35,51.55,51.18,51.23,109
,2019-01-15 02:30,15,51.24,51.29,51.09,51.09,31
,2019-01-15 03:00,15,51.15,51.22,50.95,51.22,71
,2019-01-15 03:30,15,51.23,51.3,51.15,51.19,27
,2019-01-15 04:00,15,51.16,51.24,51.09,51.1,69
,2019-01-15 04:30,15,51.11,51.4,51.11,51.4,23
,2019-01-15 05:00,15,51.43,51.66,51.43,51.58,98
,2019-01-15 05:30,15,51.56,51.63,51.42,51.42,22
,2019-01-15 06:00,15,51.42,51.42,51.26,51.39,20
,2019-01-15 06:30,15,51.39,51.53,51.38,51.53,81
,2019-01-15 07:00,15,51.54,51.69,51.45,51.6,149
,2019-01-15 07:30,15,51.57,51.6,51.46,51.49,59
,2019-01-15 08:00,15,51.45,51.92,51.39,51.69,134
,2019-01-15 08:30,15,51.73,52.27,51.72,52.04,531
,2019-01-15 09:00,15,52.06,52.16,51.93,51.97,211
,2019-01-15 09:30,15,52,52.45,52,52.19,403
,2019-01-15 10:00,15,52.22,52.29,51.92,51.93,155
,2019-01-15 10:30,15,51.93,52.1,51.85,52,145
,2019-01-15 11:00,15,52,52.15,51.98,52.14,87
,2019-01-15 11:30,15,52.14,52.23,52.05,52.07,67
,2019-01-15 12:00,15,52.05,52.22,52.01,52.19,63
,2019-01-15 12:30,15,52.24,52.3,52.17,52.28,100
,2019-01-15 13:00,15,52.35,52.57,52.19,52.32,528
,2019-01-15 13:30,15,52.31,52.32,52.12,52.2,262
,2019-01-15 14:00,15,52.24,52.35,52.24,52.35,14
,2019-01-15 14:30,15,52.34,52.43,52.34,52.41,15
,2019-01-15 15:00,15,52.36,52.42,52.34,52.34,10
,2019-01-15 15:30,15,52.31,52.38,52.22,52.32,30
,2019-01-15 16:00,15,52.38,52.38,52.38,52.38,2
,2019-01-15 16:30,15,52.34,52.37,52.31,52.31,14
,2019-01-15 19:00,16,52.18,52.18,52.05,52.08,33
,2019-01-15 19:30,16,52.08,52.26,52.08,52.26,2
,2019-01-15 20:00,16,52.32,52.32,52.27,52.27,2
,2019-01-15 20:30,16,52.35,52.35,52.35,52.35,8
,2019-01-15 22:00,16,52.31,52.32,52.31,52.32,2
,2019-01-15 22:30,16,52.4,52.44,52.4,52.44,3
,2019-01-15 23:00,16,52.42,52.43,52.42,52.42,32
,2019-01-15 23:30,16,52.47,52.47,52.47,52.47,1
,2019-01-16 00:00,16,52.57,52.62,52.48,52.48,16
,2019-01-16 00:30,16,52.39,52.44,52.39,52.44,4
,2019-01-16 01:00,16,52.41,52.56,52.41,52.5,38
,2019-01-16 01:30,16,52.5,52.5,52.43,52.43,4
,2019-01-16 02:00,16,52.51,52.52,52.39,52.47,45
,2019-01-16 02:30,16,52.49,52.78,52.48,52.7,136
,2019-01-16 03:00,16,52.7,52.7,52.46,52.46,87
,2019-01-16 03:30,16,52.45,52.45,52.11,52.19,105
,2019-01-16 04:00,16,52.17,52.25,52.04,52.22,113
,2019-01-16 04:30,16,52.21,52.28,52.13,52.2,163
,2019-01-16 05:00,16,52.19,52.24,52.11,52.11,49
,2019-01-16 05:30,16,52.08,52.11,51.89,52.01,183
,2019-01-16 06:00,16,52.05,52.05,51.92,51.99,20
,2019-01-16 06:30,16,51.94,52.06,51.83,51.96,77
,2019-01-16 07:00,16,51.96,52.01,51.78,51.87,169
,2019-01-16 07:30,16,51.84,51.97,51.83,51.88,154
,2019-01-16 08:00,16,51.83,52.29,51.74,52.16,428
,2019-01-16 08:30,16,52.17,52.5,52.17,52.44,450
,2019-01-16 09:00,16,52.49,52.57,52.37,52.52,410
,2019-01-16 09:30,16,52.49,52.68,51.75,51.99,947
,2019-01-16 10:00,16,51.99,52.42,51.56,52.37,708
,2019-01-16 10:30,16,52.39,52.52,52.16,52.22,476
,2019-01-16 11:00,16,52.25,52.33,52.08,52.09,219
,2019-01-16 11:30,16,52.06,52.17,52.02,52.1,178
,2019-01-16 12:00,16,52.12,52.25,52.12,52.14,138
,2019-01-16 12:30,16,52.13,52.22,52.09,52.18,218
,2019-01-16 13:00,16,52.22,52.64,52.13,52.59,1045
,2019-01-16 13:30,16,52.6,52.72,52.48,52.5,159
,2019-01-16 14:00,16,52.59,52.74,52.59,52.72,16
,2019-01-16 14:30,16,52.67,52.71,52.62,52.65,45
,2019-01-16 15:00,16,52.68,52.68,52.63,52.63,37
,2019-01-16 15:30,16,52.64,52.66,52.64,52.65,121
,2019-01-16 16:00,16,52.64,52.64,52.64,52.64,1
,2019-01-16 19:00,17,52.4,52.45,52.29,52.39,18
,2019-01-16 19:30,17,52.39,52.39,52.11,52.16,59
,2019-01-16 20:00,17,52.19,52.26,52.19,52.26,24
,2019-01-16 20:30,17,52.29,52.29,52.27,52.27,2
,2019-01-16 21:00,17,52.31,52.35,52.3,52.35,16
,2019-01-16 22:00,17,52.28,52.28,52.28,52.28,1
,2019-01-16 22:30,17,52.27,52.29,52.25,52.25,6
,2019-01-16 23:00,17,52.31,52.31,52.28,52.29,104
,2019-01-16 23:30,17,52.2,52.3,52.2,52.3,9
,2019-01-17 00:00,17,52.29,52.34,52.24,52.34,10
,2019-01-17 00:30,17,52.35,52.35,52.28,52.28,4
,2019-01-17 01:00,17,52.3,52.33,52.17,52.21,24
,2019-01-17 01:30,17,52.21,52.24,52.16,52.18,28
,2019-01-17 02:00,17,52.2,52.22,52.11,52.15,56
,2019-01-17 02:30,17,52.15,52.26,52.07,52.25,38
,2019-01-17 03:00,17,52.28,52.33,52.17,52.28,77
,2019-01-17 03:30,17,52.25,52.26,51.9,52.02,158
,2019-01-17 04:00,17,52.02,52.19,51.99,52.12,166
,2019-01-17 04:30,17,52.07,52.14,51.95,51.99,63
,2019-01-17 05:00,17,52.01,52.09,51.93,51.95,172
,2019-01-17 05:30,17,51.93,51.93,51.75,51.8,415
,2019-01-17 06:00,17,51.81,51.87,51.47,51.51,293
,2019-01-17 06:30,17,51.53,51.64,51.43,51.49,363
,2019-01-17 07:00,17,51.48,51.63,51.35,51.58,262
,2019-01-17 07:30,17,51.58,51.78,51.55,51.69,181
,2019-01-17 08:00,17,51.67,51.91,51.63,51.83,358
,2019-01-17 08:30,17,51.84,52.1,51.81,52.03,410
,2019-01-17 09:00,17,52.01,52.01,51.5,51.84,1426
,2019-01-17 09:30,17,51.85,51.97,51.38,51.49,2254
,2019-01-17 10:00,17,51.49,51.99,51.3,51.89,2922
,2019-01-17 10:30,17,51.89,52.05,51.81,51.99,819
,2019-01-17 11:00,17,52,52.32,51.95,52.12,1479
,2019-01-17 11:30,17,52.13,52.39,51.93,51.96,417
,2019-01-17 12:00,17,52.01,52.4,52.01,52.3,294
,2019-01-17 12:30,17,52.29,52.39,52.21,52.31,201
,2019-01-17 13:00,17,52.31,52.44,52.25,52.32,1218
,2019-01-17 13:30,17,52.34,52.88,52.29,52.7,1504
,2019-01-17 14:00,17,52.7,52.74,52.49,52.74,241
,2019-01-17 14:30,17,52.74,52.74,52.51,52.51,239
,2019-01-17 15:00,17,52.53,52.54,52.49,52.52,10
,2019-01-17 15:30,17,52.51,52.57,52.46,52.46,36
,2019-01-17 19:00,18,52.65,52.99,52.65,52.91,216
,2019-01-17 19:30,18,52.91,53,52.9,52.95,158
,2019-01-17 20:00,18,52.93,52.99,52.86,52.86,24
,2019-01-17 20:30,18,52.87,52.89,52.78,52.83,213
,2019-01-17 21:00,18,52.88,52.94,52.88,52.94,3
,2019-01-17 21:30,18,52.89,52.89,52.89,52.89,3
,2019-01-18 00:00,18,52.98,53,52.97,53,13
,2019-01-18 00:30,18,53.01,53.11,53,53,34
,2019-01-18 01:00,18,52.98,53,52.86,52.88,39
,2019-01-18 01:30,18,52.89,52.94,52.78,52.81,44
,2019-01-18 02:00,18,52.75,52.98,52.72,52.72,135
,2019-01-18 02:30,18,52.78,52.85,52.74,52.81,86
,2019-01-18 03:00,18,52.79,52.82,52.6,52.8,140
,2019-01-18 03:30,18,52.86,52.94,52.82,52.94,130
,2019-01-18 04:00,18,52.96,53.06,52.92,53.06,327
,2019-01-18 04:30,18,53.02,53.2,52.92,53.09,232
,2019-01-18 05:00,18,53.07,53.07,52.97,53.01,90
,2019-01-18 05:30,18,53.01,53.21,52.98,53.13,253
,2019-01-18 06:00,18,53.14,53.14,52.78,52.78,285
,2019-01-18 06:30,18,52.9,52.95,52.81,52.84,91
,2019-01-18 07:00,18,52.89,53.16,52.88,52.88,197
,2019-01-18 07:30,18,52.97,53.16,52.9,53.07,317
,2019-01-18 08:00,18,53.06,53.08,52.79,52.99,500
,2019-01-18 08:30,18,53.01,53.01,52.62,52.76,955
,2019-01-18 09:00,18,52.77,53.9,52.77,53.61,3686
,2019-01-18 09:30,18,53.61,54.14,53.58,54.01,1056
,2019-01-18 10:00,18,54.02,54.14,53.79,53.81,990
,2019-01-18 10:30,18,53.8,53.96,53.74,53.82,583
,2019-01-18 11:00,18,53.84,53.9,53.73,53.85,329
,2019-01-18 11:30,18,53.86,53.89,53.66,53.84,331
,2019-01-18 12:00,18,53.85,53.99,53.78,53.94,319
,2019-01-18 12:30,18,53.97,54.08,53.87,54.03,393
,2019-01-18 13:00,18,54.04,54.08,53.91,54.04,1057
,2019-01-18 13:30,18,54.04,54.14,54.02,54.08,343
,2019-01-18 14:00,18,54.13,54.14,54.03,54.03,90
,2019-01-18 14:30,18,54.05,54.08,53.93,53.94,91
,2019-01-18 15:00,18,53.95,54.04,53.94,54.03,78
,2019-01-18 15:30,18,54.05,54.13,53.92,53.95,123
,2019-01-18 16:30,18,53.91,53.91,53.91,53.91,2
,2019-01-20 17:00,21,54,54,53.56,53.81,40
,2019-01-20 17:30,21,53.77,53.77,53.67,53.67,11
,2019-01-20 18:00,21,53.64,53.65,53.61,53.65,5
,2019-01-20 18:30,21,53.76,53.79,53.76,53.79,2
,2019-01-20 19:00,21,53.88,53.89,53.67,53.67,14
,2019-01-20 19:30,21,53.8,53.82,53.8,53.82,7
,2019-01-20 20:00,21,53.93,53.98,53.92,53.97,6
,2019-01-20 20:30,21,53.98,54.22,53.98,54.18,74
,2019-01-20 21:00,21,54.15,54.32,54.15,54.2,19
,2019-01-20 21:30,21,54.3,54.37,54.3,54.37,4
,2019-01-20 23:00,21,54.23,54.24,54.21,54.24,12
,2019-01-20 23:30,21,54.26,54.26,54.12,54.12,27
,2019-01-21 00:00,21,54.24,54.26,54.22,54.23,9
,2019-01-21 00:30,21,54.27,54.3,54.13,54.15,90
,2019-01-21 01:00,21,54.13,54.19,54.13,54.16,12
,2019-01-21 01:30,21,54.17,54.17,54.03,54.03,51
,2019-01-21 02:00,21,54.02,54.05,53.83,53.88,121
,2019-01-21 02:30,21,53.88,53.99,53.85,53.97,177
,2019-01-21 03:00,21,53.91,54.04,53.77,53.89,222
,2019-01-21 03:30,21,53.9,53.92,53.82,53.87,82
,2019-01-21 04:00,21,53.83,54.09,53.83,54.09,120
,2019-01-21 04:30,21,54.1,54.1,53.92,53.94,136
,2019-01-21 05:00,21,53.93,54,53.88,53.99,45
,2019-01-21 05:30,21,53.97,53.97,53.91,53.96,22
,2019-01-21 06:00,21,53.99,54.16,53.97,54.15,138
,2019-01-21 06:30,21,54.13,54.13,53.98,54.03,114
,2019-01-21 07:00,21,54.09,54.26,54.06,54.22,167
,2019-01-21 07:30,21,54.2,54.28,54.12,54.28,182
,2019-01-21 08:00,21,54.3,54.34,54.17,54.33,249
,2019-01-21 08:30,21,54.33,54.39,54.21,54.26,199
,2019-01-21 09:00,21,54.25,54.53,54.12,54.27,600
,2019-01-21 09:30,21,54.27,54.36,54.12,54.19,328
,2019-01-21 10:00,21,54.2,54.25,53.88,53.89,499
,2019-01-21 10:30,21,53.88,54.09,53.8,54.05,297
,2019-01-21 11:00,21,54.09,54.25,54.09,54.22,132
,2019-01-21 11:30,21,54.21,54.24,54.14,54.19,114
,2019-01-21 12:00,21,54.19,54.2,53.99,53.99,47
,2019-01-21 12:30,21,54,54.1,54,54.1,46
,2019-01-21 13:00,21,54.1,54.2,54.09,54.2,62
,2019-01-21 13:30,21,54.21,54.21,54.21,54.21,25
,2019-01-21 14:30,21,54.21,54.22,54.2,54.2,5
,2019-01-21 15:00,21,54.19,54.19,54.19,54.19,5
,2019-01-21 15:30,21,54.19,54.19,54.19,54.19,2
,2019-01-21 16:30,21,54.19,54.22,54.19,54.22,2
,2019-01-21 19:00,22,53.98,53.98,53.96,53.96,7
,2019-01-21 19:30,22,53.98,53.98,53.96,53.96,12
,2019-01-21 20:00,22,53.93,53.97,53.84,53.95,32
,2019-01-21 20:30,22,53.9,53.9,53.65,53.7,138
,2019-01-21 21:00,22,53.76,53.77,53.73,53.73,4
,2019-01-21 21:30,22,53.77,53.81,53.71,53.75,8
,2019-01-21 22:00,22,53.71,53.72,53.66,53.72,12
,2019-01-21 23:00,22,53.72,53.72,53.67,53.67,12
,2019-01-21 23:30,22,53.6,53.6,53.47,53.58,63
,2019-01-22 00:00,22,53.56,53.57,53.52,53.53,22
,2019-01-22 00:30,22,53.59,53.62,53.57,53.62,23
,2019-01-22 01:00,22,53.66,53.75,53.66,53.75,30
,2019-01-22 01:30,22,53.7,53.71,53.63,53.71,40
,2019-01-22 02:00,22,53.72,53.79,53.55,53.59,87
,2019-01-22 02:30,22,53.6,53.72,53.49,53.5,163
,2019-01-22 03:00,22,53.57,53.65,53.23,53.36,338
,2019-01-22 03:30,22,53.37,53.43,53.33,53.34,117
,2019-01-22 04:00,22,53.35,53.49,53.31,53.33,119
,2019-01-22 04:30,22,53.34,53.34,53.15,53.17,248
,2019-01-22 05:00,22,53.15,53.19,52.91,53.05,380
,2019-01-22 05:30,22,53.03,53.08,52.95,53.04,162
,2019-01-22 06:00,22,53.06,53.15,53,53.15,180
,2019-01-22 06:30,22,53.15,53.18,53.01,53.01,79
,2019-01-22 07:00,22,53.12,53.32,53.12,53.19,208
,2019-01-22 07:30,22,53.2,53.2,52.86,52.93,476
,2019-01-22 08:00,22,52.95,52.98,52.8,52.82,693
,2019-01-22 08:30,22,52.83,52.98,52.57,52.64,1262
,2019-01-22 09:00,22,52.63,52.63,52.06,52.27,3085
,2019-01-22 09:30,22,52.24,52.35,52.12,52.16,407
,2019-01-22 10:00,22,52.15,52.54,52.12,52.42,664
,2019-01-22 10:30,22,52.42,52.52,52.25,52.38,573
,2019-01-22 11:00,22,52.38,52.69,52.37,52.61,433
,2019-01-22 11:30,22,52.57,52.6,52.53,52.54,321
,2019-01-22 12:00,22,52.52,52.57,52.25,52.56,1170
,2019-01-22 12:30,22,52.56,52.72,52.5,52.72,968
,2019-01-22 13:00,22,52.71,53.1,52.7,53.08,2705
,2019-01-22 13:30,22,53.08,53.15,52.86,52.89,256
,2019-01-22 14:00,22,52.88,52.91,52.86,52.88,15
,2019-01-22 14:30,22,52.91,53.11,52.83,53.01,212
,2019-01-22 15:00,22,53.01,53.02,52.95,52.96,100
,2019-01-22 15:30,22,52.98,53.02,52.96,53.01,184
,2019-01-22 16:00,22,52.97,52.97,52.97,52.97,6
,2019-01-22 16:30,22,53.01,53.03,53,53.01,68
,2019-01-22 19:00,23,52.82,53.01,52.71,53.01,76
,2019-01-22 19:30,23,53.04,53.16,53.03,53.14,27
,2019-01-22 20:00,23,53.08,53.08,53,53.06,7
,2019-01-22 20:30,23,52.99,53.06,52.99,53.03,18
,2019-01-22 21:00,23,52.99,53.09,52.99,53.09,2
,2019-01-22 21:30,23,53.06,53.06,53.04,53.04,26
,2019-01-22 22:30,23,52.99,52.99,52.99,52.99,1
,2019-01-22 23:00,23,52.94,53.02,52.94,53.02,6
,2019-01-22 23:30,23,53.05,53.19,53.05,53.19,34
,2019-01-23 00:00,23,53.16,53.34,53.15,53.33,156
,2019-01-23 00:30,23,53.36,53.37,53.24,53.29,19
,2019-01-23 01:00,23,53.27,53.27,53.16,53.16,34
,2019-01-23 01:30,23,53.19,53.29,53.19,53.25,27
,2019-01-23 02:00,23,53.27,53.27,53.07,53.07,174
,2019-01-23 02:30,23,53.05,53.14,52.97,53.03,192
,2019-01-23 03:00,23,53.06,53.16,52.76,52.83,384
,2019-01-23 03:30,23,52.89,53.3,52.85,53.28,258
,2019-01-23 04:00,23,53.28,53.51,53.21,53.47,213
,2019-01-23 04:30,23,53.46,53.63,53.43,53.44,295
,2019-01-23 05:00,23,53.47,53.47,53.37,53.37,34
,2019-01-23 05:30,23,53.43,53.43,53.34,53.4,95
,2019-01-23 06:00,23,53.4,53.54,53.33,53.54,102
,2019-01-23 06:30,23,53.53,53.53,53.44,53.44,137
,2019-01-23 07:00,23,53.44,53.57,53.41,53.47,165
,2019-01-23 07:30,23,53.47,53.47,53.09,53.29,498
,2019-01-23 08:00,23,53.32,53.34,53.06,53.22,320
,2019-01-23 08:30,23,53.2,53.31,52.81,52.88,660
,2019-01-23 09:00,23,52.84,53.12,52.65,52.89,904
,2019-01-23 09:30,23,52.93,53.03,52.75,52.84,721
,2019-01-23 10:00,23,52.87,53.2,52.39,52.57,2117
,2019-01-23 10:30,23,52.56,52.63,51.9,52.03,2100
,2019-01-23 11:00,23,52.02,52.27,51.87,52.25,466
,2019-01-23 11:30,23,52.24,52.43,52.17,52.36,279
,2019-01-23 12:00,23,52.35,52.43,52.25,52.42,252
,2019-01-23 12:30,23,52.41,52.47,52.23,52.26,146
,2019-01-23 13:00,23,52.23,52.66,52.14,52.65,680
,2019-01-23 13:30,23,52.66,52.69,52.56,52.69,152
,2019-01-23 14:00,23,52.7,52.75,52.66,52.68,128
,2019-01-23 14:30,23,52.69,52.81,52.58,52.6,142
,2019-01-23 15:00,23,52.61,52.65,52.59,52.63,63
,2019-01-23 15:30,23,52.66,52.66,52.25,52.32,129
,2019-01-23 16:30,23,52.46,52.49,52.46,52.47,17
,2019-01-23 19:00,24,52.52,52.67,52.52,52.65,59
,2019-01-23 19:30,24,52.6,52.62,52.36,52.36,39
,2019-01-23 20:00,24,52.32,52.32,52.23,52.26,8
,2019-01-23 20:30,24,52.21,52.39,52.21,52.39,6
,2019-01-23 21:00,24,52.42,52.43,52.37,52.37,4
,2019-01-23 21:30,24,52.39,52.39,52.39,52.39,1
,2019-01-23 22:00,24,52.45,52.45,52.45,52.45,1
,2019-01-23 22:30,24,52.42,52.42,52.42,52.42,1
,2019-01-23 23:00,24,52.44,52.44,52.44,52.44,1
,2019-01-23 23:30,24,52.39,52.39,52.26,52.29,7
,2019-01-24 00:00,24,52.39,52.39,52.39,52.39,1
,2019-01-24 00:30,24,52.32,52.39,52.32,52.38,29
,2019-01-24 01:00,24,52.35,52.41,52.3,52.3,6
,2019-01-24 01:30,24,52.35,52.44,52.34,52.34,213
,2019-01-24 02:00,24,52.37,52.46,52.2,52.22,93
,2019-01-24 02:30,24,52.19,52.35,52.13,52.35,107
,2019-01-24 03:00,24,52.35,52.74,52.32,52.67,212
,2019-01-24 03:30,24,52.66,52.87,52.61,52.79,371
,2019-01-24 04:00,24,52.79,52.86,52.71,52.72,122
,2019-01-24 04:30,24,52.7,52.74,52.57,52.62,154
,2019-01-24 05:00,24,52.56,52.65,52.46,52.51,170
,2019-01-24 05:30,24,52.49,52.5,52.28,52.42,234
,2019-01-24 06:00,24,52.41,52.46,52.1,52.12,256
,2019-01-24 06:30,24,52.11,52.3,52.11,52.21,114
,2019-01-24 07:00,24,52.26,52.39,52.2,52.36,103
,2019-01-24 07:30,24,52.36,52.37,52.09,52.23,398
,2019-01-24 08:00,24,52.26,52.72,52.26,52.67,981
,2019-01-24 08:30,24,52.67,52.8,52.58,52.72,567
,2019-01-24 09:00,24,52.72,52.91,52.59,52.82,679
,2019-01-24 09:30,24,52.77,52.89,52.73,52.79,599
,2019-01-24 10:00,24,52.75,53.23,52.54,52.87,2648
,2019-01-24 10:30,24,52.83,53.42,52.76,53.22,1558
,2019-01-24 11:00,24,53.23,53.3,53.12,53.17,291
,2019-01-24 11:30,24,53.17,53.3,53.09,53.11,167
,2019-01-24 12:00,24,53.15,53.28,53.07,53.23,169
,2019-01-24 12:30,24,53.24,53.46,53.19,53.23,589
,2019-01-24 13:00,24,53.23,53.27,52.95,53.17,806
,2019-01-24 13:30,24,53.17,53.21,53.07,53.18,165
,2019-01-24 14:00,24,53.18,53.28,53.18,53.24,32
,2019-01-24 14:30,24,53.24,53.24,53.15,53.2,17
,2019-01-24 15:00,24,53.12,53.12,53.08,53.12,19
,2019-01-24 15:30,24,53.14,53.25,53.14,53.15,13
,2019-01-24 16:00,24,53.21,53.22,53.2,53.2,16
,2019-01-24 16:30,24,53.2,53.23,53.19,53.19,15
,2019-01-24 19:00,25,53.21,53.27,53.07,53.08,88
,2019-01-24 19:30,25,53.15,53.35,53.15,53.35,23
,2019-01-24 20:00,25,53.38,53.81,53.38,53.81,270
,2019-01-24 20:30,25,53.9,53.92,53.78,53.78,42
,2019-01-24 21:00,25,53.79,53.87,53.78,53.87,22
,2019-01-24 21:30,25,53.86,53.9,53.85,53.87,6
,2019-01-24 22:00,25,53.84,53.89,53.84,53.85,43
,2019-01-24 22:30,25,53.82,53.82,53.79,53.79,2
,2019-01-24 23:00,25,53.81,53.85,53.81,53.85,4
,2019-01-24 23:30,25,53.84,53.84,53.8,53.84,10
,2019-01-25 00:00,25,53.79,53.83,53.77,53.8,24
,2019-01-25 00:30,25,53.79,53.81,53.79,53.81,3
,2019-01-25 01:00,25,53.68,53.71,53.67,53.71,18
,2019-01-25 01:30,25,53.73,53.73,53.64,53.69,29
,2019-01-25 02:00,25,53.71,53.74,53.52,53.67,103
,2019-01-25 02:30,25,53.68,53.82,53.61,53.72,132
,2019-01-25 03:00,25,53.68,53.76,53.45,53.45,108
,2019-01-25 03:30,25,53.47,53.48,53.3,53.35,286
,2019-01-25 04:00,25,53.3,53.43,53.2,53.31,108
,2019-01-25 04:30,25,53.31,53.36,53.27,53.33,26
,2019-01-25 05:00,25,53.25,53.39,53.09,53.12,203
,2019-01-25 05:30,25,53.12,53.27,53.12,53.15,88
,2019-01-25 06:00,25,53.14,53.16,53,53.1,615
,2019-01-25 06:30,25,53.04,53.14,52.91,53.12,364
,2019-01-25 07:00,25,53.14,53.41,53.14,53.25,427
,2019-01-25 07:30,25,53.25,53.26,53.08,53.12,881
,2019-01-25 08:00,25,53.08,53.44,53.05,53.43,927
,2019-01-25 08:30,25,53.4,53.67,53.13,53.39,821
,2019-01-25 09:00,25,53.41,53.52,53.18,53.27,773
,2019-01-25 09:30,25,53.27,53.45,53.18,53.37,347
,2019-01-25 10:00,25,53.4,53.53,53.25,53.46,1812
,2019-01-25 10:30,25,53.45,53.69,53.42,53.67,737
,2019-01-25 11:00,25,53.66,53.66,53.52,53.65,282
,2019-01-25 11:30,25,53.64,53.75,53.47,53.61,409
,2019-01-25 12:00,25,53.63,53.68,53.57,53.6,145
,2019-01-25 12:30,25,53.65,53.82,53.65,53.75,154
,2019-01-25 13:00,25,53.75,53.83,53.63,53.68,610
,2019-01-25 13:30,25,53.67,53.69,53.56,53.65,315
,2019-01-25 14:00,25,53.66,53.67,53.64,53.66,17
,2019-01-25 14:30,25,53.61,53.66,53.53,53.57,47
,2019-01-25 15:00,25,53.57,53.59,53.56,53.58,16
,2019-01-25 15:30,25,53.57,53.58,53.51,53.52,14
,2019-01-27 17:00,28,53.55,53.55,53.38,53.38,13
,2019-01-27 17:30,28,53.36,53.39,53.29,53.29,8
,2019-01-27 18:00,28,53.35,53.38,53.33,53.33,12
,2019-01-27 19:00,28,53.45,53.45,53.27,53.35,15
,2019-01-27 19:30,28,53.46,53.6,53.46,53.59,108
,2019-01-27 20:00,28,53.55,53.55,53.55,53.55,5
,2019-01-27 20:30,28,53.45,53.45,53.45,53.45,5
,2019-01-27 21:00,28,53.37,53.37,53.31,53.31,57
,2019-01-27 21:30,28,53.35,53.35,53.35,53.35,1
,2019-01-27 23:30,28,53.2,53.2,53.05,53.05,59
,2019-01-28 00:00,28,53,53.08,53,53.01,3
,2019-01-28 00:30,28,53,53,52.88,52.95,140
,2019-01-28 01:00,28,53,53.01,52.92,52.92,30
,2019-01-28 01:30,28,52.96,52.99,52.96,52.99,4
,2019-01-28 02:00,28,52.94,52.94,52.71,52.73,272
,2019-01-28 02:30,28,52.72,52.79,52.69,52.77,189
,2019-01-28 03:00,28,52.78,52.83,52.58,52.63,156
,2019-01-28 03:30,28,52.63,52.68,52.53,52.61,168
,2019-01-28 04:00,28,52.63,52.71,52.6,52.61,271
,2019-01-28 04:30,28,52.59,52.75,52.51,52.7,116
,2019-01-28 05:00,28,52.69,52.82,52.67,52.78,62
,2019-01-28 05:30,28,52.77,52.84,52.71,52.73,57
,2019-01-28 06:00,28,52.73,52.86,52.73,52.77,224
,2019-01-28 06:30,28,52.72,52.84,52.68,52.7,60
,2019-01-28 07:00,28,52.7,52.78,52.56,52.59,165
,2019-01-28 07:30,28,52.61,52.69,52.43,52.55,324
,2019-01-28 08:00,28,52.54,52.6,52.02,52.06,1534
,2019-01-28 08:30,28,52.06,52.18,51.83,51.92,3965
,2019-01-28 09:00,28,51.91,52.11,51.85,51.97,1607
,2019-01-28 09:30,28,51.97,52.01,51.7,51.86,1501
,2019-01-28 10:00,28,51.82,51.9,51.52,51.54,1776
,2019-01-28 10:30,28,51.53,51.61,51.31,51.57,1151
,2019-01-28 11:00,28,51.59,51.65,51.5,51.61,144
,2019-01-28 11:30,28,51.63,51.63,51.51,51.56,143
,2019-01-28 12:00,28,51.56,51.81,51.56,51.71,305
,2019-01-28 12:30,28,51.71,51.81,51.65,51.81,209
,2019-01-28 13:00,28,51.82,52.06,51.74,51.95,2474
,2019-01-28 13:30,28,51.96,52.01,51.94,51.98,266
,2019-01-28 14:00,28,51.98,52.13,51.98,52.13,267
,2019-01-28 14:30,28,52.14,52.21,52.13,52.13,126
,2019-01-28 15:00,28,52.16,52.2,52.14,52.2,72
,2019-01-28 15:30,28,52.24,52.24,52.05,52.1,407
,2019-01-28 16:00,28,52.03,52.06,52.02,52.05,51
,2019-01-28 16:30,28,52.03,52.1,52.03,52.1,56
,2019-01-28 19:00,29,51.87,52.23,51.87,52.23,26
,2019-01-28 19:30,29,52.18,52.28,52.18,52.27,6
,2019-01-28 20:00,29,52.18,52.18,52.1,52.13,53
,2019-01-28 20:30,29,52.04,52.13,52.04,52.13,11
,2019-01-28 21:00,29,52.19,52.2,52.18,52.2,22
,2019-01-28 21:30,29,52.16,52.16,52.1,52.13,6
,2019-01-28 22:00,29,52.11,52.14,52.11,52.13,6
,2019-01-28 22:30,29,52.1,52.1,52.09,52.09,6
,2019-01-28 23:00,29,52.13,52.17,52.13,52.16,6
,2019-01-28 23:30,29,52.22,52.42,52.2,52.41,211
,2019-01-29 00:00,29,52.41,52.54,52.41,52.45,208
,2019-01-29 00:30,29,52.42,52.42,52.19,52.19,69
,2019-01-29 01:00,29,52.21,52.25,52.13,52.13,73
,2019-01-29 01:30,29,52.13,52.18,52.03,52.04,92
,2019-01-29 02:00,29,52.09,52.14,51.9,51.96,102
,2019-01-29 02:30,29,51.95,52.2,51.94,52.19,129
,2019-01-29 03:00,29,52.23,52.42,52.23,52.38,151
,2019-01-29 03:30,29,52.41,52.53,52.26,52.51,1560
,2019-01-29 04:00,29,52.5,52.58,52.4,52.5,304
,2019-01-29 04:30,29,52.53,52.59,52.44,52.49,175
,2019-01-29 05:00,29,52.48,52.49,52.41,52.42,80
,2019-01-29 05:30,29,52.41,52.48,52.36,52.4,229
,2019-01-29 06:00,29,52.41,52.42,52.3,52.35,390
,2019-01-29 06:30,29,52.35,52.53,52.35,52.42,535
,2019-01-29 07:00,29,52.43,52.52,52.41,52.49,214
,2019-01-29 07:30,29,52.5,52.56,52.36,52.5,1407
,2019-01-29 08:00,29,52.51,53.04,52.5,52.96,1642
,2019-01-29 08:30,29,52.96,53.54,52.96,53.48,1559
,2019-01-29 09:00,29,53.48,53.92,53.4,53.71,2527
,2019-01-29 09:30,29,53.72,53.75,53.19,53.36,985
,2019-01-29 10:00,29,53.32,53.49,53.06,53.37,1376
,2019-01-29 10:30,29,53.35,53.49,53.33,53.42,557
,2019-01-29 11:00,29,53.42,53.46,53.27,53.34,565
,2019-01-29 11:30,29,53.35,53.56,53.35,53.42,558
,2019-01-29 12:00,29,53.42,53.42,53.23,53.3,500
,2019-01-29 12:30,29,53.32,53.42,53.23,53.4,433
,2019-01-29 13:00,29,53.39,53.45,53.1,53.25,1730
,2019-01-29 13:30,29,53.23,53.24,53.08,53.09,245
,2019-01-29 14:00,29,53.08,53.17,53.08,53.16,119
,2019-01-29 14:30,29,53.17,53.23,53.14,53.16,81
,2019-01-29 15:00,29,53.15,53.18,53.14,53.18,25
,2019-01-29 15:30,29,53.21,53.35,53.18,53.25,89
,2019-01-29 19:00,30,53.25,53.35,53.14,53.15,59
,2019-01-29 19:30,30,53.22,53.29,53.2,53.29,17
,2019-01-29 20:00,30,53.31,53.33,53.23,53.23,18
,2019-01-29 20:30,30,53.23,53.23,53.23,53.23,1
,2019-01-29 21:00,30,53.27,53.49,53.27,53.46,36
,2019-01-29 21:30,30,53.44,53.48,53.44,53.46,7
,2019-01-29 22:00,30,53.49,53.56,53.48,53.56,31
,2019-01-29 22:30,30,53.52,53.57,53.52,53.55,13
,2019-01-29 23:00,30,53.6,53.6,53.47,53.47,37
,2019-01-29 23:30,30,53.47,53.47,53.35,53.35,64
,2019-01-30 00:00,30,53.39,53.52,53.38,53.47,20
,2019-01-30 00:30,30,53.49,53.5,53.28,53.28,32
,2019-01-30 01:00,30,53.29,53.31,53.23,53.24,147
,2019-01-30 01:30,30,53.28,53.32,53.26,53.29,37
,2019-01-30 02:00,30,53.24,53.3,53.09,53.29,91
,2019-01-30 02:30,30,53.3,53.42,53.3,53.41,245
,2019-01-30 03:00,30,53.35,53.51,53.2,53.31,112
,2019-01-30 03:30,30,53.25,53.44,53.2,53.38,126
,2019-01-30 04:00,30,53.41,53.69,53.41,53.57,131
,2019-01-30 04:30,30,53.57,53.74,53.53,53.72,103
,2019-01-30 05:00,30,53.72,53.78,53.65,53.72,227
,2019-01-30 05:30,30,53.72,53.99,53.64,53.84,644
,2019-01-30 06:00,30,53.82,53.87,53.77,53.8,259
,2019-01-30 06:30,30,53.84,53.91,53.78,53.9,168
,2019-01-30 07:00,30,53.9,53.9,53.73,53.79,341
,2019-01-30 07:30,30,53.8,54,53.71,53.84,1345
,2019-01-30 08:00,30,53.83,54.04,53.63,54.01,1753
,2019-01-30 08:30,30,54.02,54.11,53.82,53.87,938
,2019-01-30 09:00,30,53.89,53.98,53.78,53.85,360
,2019-01-30 09:30,30,53.87,54.51,53.87,54.46,2375
,2019-01-30 10:00,30,54.48,54.82,54.45,54.49,1874
,2019-01-30 10:30,30,54.47,54.88,54.47,54.85,801
,2019-01-30 11:00,30,54.86,54.93,54.72,54.83,590
,2019-01-30 11:30,30,54.83,54.84,54.69,54.72,267
,2019-01-30 12:00,30,54.71,54.72,54.57,54.59,320
,2019-01-30 12:30,30,54.58,54.58,54.39,54.42,489
,2019-01-30 13:00,30,54.43,54.7,54.17,54.28,2614
,2019-01-30 13:30,30,54.27,54.33,54.12,54.3,475
,2019-01-30 14:00,30,54.29,54.31,54.16,54.21,111
,2019-01-30 14:30,30,54.2,54.29,54.2,54.28,61
,2019-01-30 15:00,30,54.29,54.29,54.25,54.26,13
,2019-01-30 15:30,30,54.3,54.31,54.2,54.22,53
,2019-01-30 16:00,30,54.18,54.23,54.17,54.23,8
,2019-01-30 16:30,30,54.3,54.3,54.27,54.27,3
,2019-01-30 19:00,31,54.45,54.67,54.45,54.53,54
,2019-01-30 19:30,31,54.58,54.65,54.51,54.61,14
,2019-01-30 20:00,31,54.61,54.63,54.59,54.6,17
,2019-01-30 20:30,31,54.56,54.61,54.55,54.61,13
,2019-01-30 21:00,31,54.57,54.61,54.56,54.58,20
,2019-01-30 21:30,31,54.58,54.68,54.58,54.68,16
,2019-01-30 22:00,31,54.67,54.67,54.65,54.65,5
,2019-01-30 22:30,31,54.59,54.59,54.59,54.59,5
,2019-01-30 23:00,31,54.61,54.62,54.58,54.59,6
,2019-01-30 23:30,31,54.56,54.62,54.5,54.62,29
,2019-01-31 00:00,31,54.59,54.64,54.53,54.64,31
,2019-01-31 00:30,31,54.59,54.65,54.59,54.61,30
,2019-01-31 01:00,31,54.54,54.56,54.45,54.5,239
,2019-01-31 01:30,31,54.53,54.55,54.46,54.47,38
,2019-01-31 02:00,31,54.47,54.53,54.37,54.48,135
,2019-01-31 02:30,31,54.45,54.5,54.35,54.35,140
,2019-01-31 03:00,31,54.31,54.36,54.26,54.26,92
,2019-01-31 03:30,31,54.22,54.23,53.92,54.17,445
,2019-01-31 04:00,31,54.2,54.3,54.12,54.14,406
,2019-01-31 04:30,31,54.12,54.21,54.06,54.07,151
,2019-01-31 05:00,31,54.08,54.16,54.05,54.1,67
,2019-01-31 05:30,31,54.11,54.38,54.11,54.27,246
,2019-01-31 06:00,31,54.27,54.44,54.2,54.32,185
,2019-01-31 06:30,31,54.35,54.35,54.1,54.17,294
,2019-01-31 07:00,31,54.17,54.35,54.17,54.29,94
,2019-01-31 07:30,31,54.28,54.45,54.28,54.39,279
,2019-01-31 08:00,31,54.42,54.74,54.42,54.7,1078
,2019-01-31 08:30,31,54.71,55.14,54.71,55.04,1365
,2019-01-31 09:00,31,55.04,55.32,54.97,55.06,1069
,2019-01-31 09:30,31,55.07,55.35,55.06,55.2,565
,2019-01-31 10:00,31,55.17,55.29,54.96,55.22,1056
,2019-01-31 10:30,31,55.21,55.31,55.11,55.23,707
,2019-01-31 11:00,31,55.19,55.19,54.81,54.89,843
,2019-01-31 11:30,31,54.9,54.9,54.33,54.33,1222
,2019-01-31 12:00,31,54.33,54.45,53.73,53.76,1241
,2019-01-31 12:30,31,53.77,53.89,53.62,53.76,650
,2019-01-31 13:00,31,53.75,54,53.63,53.82,2157
,2019-01-31 13:30,31,53.82,53.88,53.76,53.86,168
,2019-01-31 14:00,31,53.85,53.9,53.76,53.88,124
,2019-01-31 14:30,31,53.92,54.05,53.92,54.01,146
,2019-01-31 15:00,31,54,54.05,53.96,53.97,50
,2019-01-31 15:30,31,53.95,54.03,53.92,54.02,48
,2019-01-31 16:00,31,53.96,53.97,53.89,53.89,49
,2019-01-31 16:30,31,53.96,54,53.96,54,26
,2019-01-31 19:00,1,53.99,54.17,53.97,54.13,97
,2019-01-31 19:30,1,54.1,54.1,53.71,53.72,26
,2019-01-31 20:00,1,53.7,53.74,53.54,53.7,240
,2019-01-31 20:30,1,53.69,53.7,53.65,53.7,58
,2019-01-31 21:00,1,53.67,53.69,53.67,53.69,4
,2019-01-31 22:00,1,53.81,53.86,53.79,53.84,18
,2019-01-31 22:30,1,53.89,53.89,53.85,53.85,2
,2019-01-31 23:00,1,53.8,53.85,53.8,53.85,8
,2019-01-31 23:30,1,53.88,53.88,53.73,53.73,11
,2019-02-01 00:00,1,53.75,53.75,53.75,53.75,1
,2019-02-01 00:30,1,53.79,53.82,53.71,53.72,74
,2019-02-01 01:00,1,53.74,53.78,53.74,53.78,4
,2019-02-01 01:30,1,53.83,53.89,53.82,53.86,61
,2019-02-01 02:00,1,53.81,53.81,53.56,53.67,237
,2019-02-01 02:30,1,53.68,53.77,53.42,53.52,340
,2019-02-01 03:00,1,53.49,53.63,53.49,53.55,78
,2019-02-01 03:30,1,53.56,53.59,53.38,53.52,237
,2019-02-01 04:00,1,53.5,53.67,53.49,53.67,137
,2019-02-01 04:30,1,53.71,53.83,53.61,53.81,77
,2019-02-01 05:00,1,53.79,53.87,53.74,53.8,86
,2019-02-01 05:30,1,53.78,53.81,53.62,53.79,124
,2019-02-01 06:00,1,53.8,53.82,53.72,53.76,178
,2019-02-01 06:30,1,53.76,53.77,53.59,53.72,593
,2019-02-01 07:00,1,53.74,53.75,53.49,53.49,246
,2019-02-01 07:30,1,53.48,54.2,53.48,54,1096
,2019-02-01 08:00,1,54.03,54.26,53.98,54.24,786
,2019-02-01 08:30,1,54.22,54.59,54.22,54.33,1164
,2019-02-01 09:00,1,54.31,54.58,54.22,54.39,838
,2019-02-01 09:30,1,54.44,54.69,54.4,54.57,483
,2019-02-01 10:00,1,54.57,54.86,54.48,54.68,666
,2019-02-01 10:30,1,54.68,54.72,54.42,54.66,675
,2019-02-01 11:00,1,54.68,54.95,54.68,54.95,447
,2019-02-01 11:30,1,54.96,55.06,54.86,54.96,484
,2019-02-01 12:00,1,55,55.65,54.99,55.39,1720
,2019-02-01 12:30,1,55.38,55.41,55.24,55.28,608
,2019-02-01 13:00,1,55.29,55.33,54.83,55.29,2668
,2019-02-01 13:30,1,55.27,55.36,55.18,55.31,338
,2019-02-01 14:00,1,55.31,55.33,55.25,55.33,105
,2019-02-01 14:30,1,55.31,55.36,55.31,55.35,60
,2019-02-01 15:00,1,55.36,55.36,55.27,55.35,78
,2019-02-01 15:30,1,55.35,55.36,55.31,55.35,60
,2019-02-01 16:00,1,55.36,55.37,55.35,55.37,18
,2019-02-03 17:00,4,55.32,55.32,55.17,55.17,4
,2019-02-03 17:30,4,55.15,55.23,55.15,55.23,5
,2019-02-03 18:00,4,55.32,55.34,55.29,55.34,6
,2019-02-03 19:00,4,55.19,55.2,54.98,55.04,242
,2019-02-03 19:30,4,55.05,55.18,55.04,55.18,4
,2019-02-03 20:00,4,55.22,55.43,55.22,55.41,58
,2019-02-03 20:30,4,55.41,55.41,55.38,55.38,4
,2019-02-03 21:00,4,55.36,55.4,55.24,55.25,218
,2019-02-03 21:30,4,55.22,55.24,55.11,55.23,45
,2019-02-03 22:00,4,55.19,55.3,55.17,55.3,15
,2019-02-03 22:30,4,55.28,55.3,55.25,55.26,11
,2019-02-03 23:00,4,55.23,55.23,55.19,55.19,2
,2019-02-03 23:30,4,55.18,55.18,55.11,55.11,10
,2019-02-04 00:00,4,55.1,55.2,55.1,55.2,29
,2019-02-04 00:30,4,55.19,55.28,55.17,55.25,80
,2019-02-04 01:00,4,55.18,55.26,55.14,55.26,16
,2019-02-04 01:30,4,55.31,55.67,55.29,55.53,138
,2019-02-04 02:00,4,55.53,55.64,55.36,55.39,140
,2019-02-04 02:30,4,55.4,55.45,55.24,55.38,68
,2019-02-04 03:00,4,55.39,55.46,55.31,55.41,61
,2019-02-04 03:30,4,55.41,55.66,55.36,55.56,215
,2019-02-04 04:00,4,55.55,55.74,55.51,55.57,254
,2019-02-04 04:30,4,55.6,55.61,55.34,55.36,76
,2019-02-04 05:00,4,55.37,55.38,55.19,55.32,74
,2019-02-04 05:30,4,55.33,55.33,55.08,55.16,79
,2019-02-04 06:00,4,55.14,55.14,55,55.07,138
,2019-02-04 06:30,4,55.07,55.18,54.79,54.88,289
,2019-02-04 07:00,4,54.88,54.88,54.6,54.78,213
,2019-02-04 07:30,4,54.76,54.81,54.49,54.59,395
,2019-02-04 08:00,4,54.56,54.62,54.05,54.17,954
,2019-02-04 08:30,4,54.16,54.34,54.11,54.22,440
,2019-02-04 09:00,4,54.22,54.22,53.3,53.89,2134
,2019-02-04 09:30,4,53.88,54.06,53.68,53.73,527
,2019-02-04 10:00,4,53.77,54.23,53.74,54.21,869
,2019-02-04 10:30,4,54.2,54.29,54.04,54.2,389
,2019-02-04 11:00,4,54.21,54.34,54.14,54.25,366
,2019-02-04 11:30,4,54.26,54.55,54.2,54.48,286
,2019-02-04 12:00,4,54.48,54.62,54.39,54.44,393
,2019-02-04 12:30,4,54.43,54.62,54.4,54.45,342
,2019-02-04 13:00,4,54.43,54.61,54.4,54.59,842
,2019-02-04 13:30,4,54.59,54.8,54.52,54.8,240
,2019-02-04 14:00,4,54.8,54.8,54.74,54.76,44
,2019-02-04 14:30,4,54.72,54.77,54.69,54.71,37
,2019-02-04 15:00,4,54.71,54.74,54.7,54.74,16
,2019-02-04 15:30,4,54.75,54.86,54.74,54.86,116
,2019-02-04 16:00,4,54.82,54.88,54.81,54.81,8
,2019-02-04 16:30,4,54.9,54.9,54.84,54.84,4
,2019-02-04 19:00,5,54.65,54.74,54.62,54.65,27
,2019-02-04 19:30,5,54.75,54.8,54.75,54.8,10
,2019-02-04 20:00,5,54.83,54.83,54.76,54.76,18
,2019-02-04 20:30,5,54.79,54.79,54.75,54.77,5
,2019-02-04 21:00,5,54.79,54.84,54.79,54.82,4
,2019-02-04 21:30,5,54.84,54.85,54.84,54.85,2
,2019-02-04 22:00,5,54.83,54.84,54.83,54.84,2
,2019-02-04 22:30,5,54.87,54.92,54.87,54.89,28
,2019-02-04 23:00,5,54.86,54.86,54.8,54.8,4
,2019-02-04 23:30,5,54.78,54.79,54.73,54.73,11
,2019-02-05 00:00,5,54.84,54.84,54.83,54.83,2
,2019-02-05 00:30,5,54.82,54.82,54.74,54.74,6
,2019-02-05 01:00,5,54.72,54.75,54.68,54.75,19
,2019-02-05 01:30,5,54.74,54.74,54.66,54.67,12
,2019-02-05 02:00,5,54.75,54.77,54.56,54.56,70
,2019-02-05 02:30,5,54.56,54.59,54.42,54.43,57
,2019-02-05 03:00,5,54.4,55.08,54.39,54.94,255
,2019-02-05 03:30,5,54.96,55.18,54.95,55.04,98
,2019-02-05 04:00,5,55.02,55.2,55.01,55.12,110
,2019-02-05 04:30,5,55.1,55.17,55.09,55.15,22
,2019-02-05 05:00,5,55.16,55.16,54.88,54.88,118
,2019-02-05 05:30,5,54.83,54.96,54.55,54.59,206
,2019-02-05 06:00,5,54.58,54.58,54.19,54.35,288
,2019-02-05 06:30,5,54.35,54.42,54.11,54.23,174
,2019-02-05 07:00,5,54.21,54.22,53.82,53.89,299
,2019-02-05 07:30,5,53.84,54.29,53.79,54.15,310
,2019-02-05 08:00,5,54.2,54.2,53.64,53.65,707
,2019-02-05 08:30,5,53.66,54.25,53.63,54.2,646
,2019-02-05 09:00,5,54.25,54.55,54.15,54.26,1016
,2019-02-05 09:30,5,54.22,54.62,54.22,54.46,581
,2019-02-05 10:00,5,54.45,54.45,53.77,53.77,822
,2019-02-05 10:30,5,53.75,54.14,53.74,53.97,383
,2019-02-05 11:00,5,53.94,53.95,53.76,53.85,195
,2019-02-05 11:30,5,53.81,53.89,53.53,53.61,312
,2019-02-05 12:00,5,53.6,53.85,53.48,53.81,428
,2019-02-05 12:30,5,53.8,53.85,53.71,53.77,594
,2019-02-05 13:00,5,53.76,53.95,53.63,53.69,1250
,2019-02-05 13:30,5,53.69,53.77,53.63,53.67,196
,2019-02-05 14:00,5,53.7,53.75,53.67,53.73,75
,2019-02-05 14:30,5,53.77,53.77,53.67,53.69,170
,2019-02-05 15:00,5,53.69,53.71,53.66,53.66,9
,2019-02-05 15:30,5,53.7,53.72,53.67,53.71,16
,2019-02-05 16:00,5,53.73,53.81,53.71,53.75,57
,2019-02-05 16:30,5,53.78,53.78,53.74,53.76,10
,2019-02-05 19:00,6,53.69,53.74,53.69,53.74,9
,2019-02-05 19:30,6,53.73,53.73,53.7,53.73,4
,2019-02-05 20:30,6,53.7,53.74,53.7,53.74,27
,2019-02-05 21:00,6,53.71,53.75,53.71,53.74,6
,2019-02-05 21:30,6,53.73,53.73,53.58,53.6,31
,2019-02-05 22:00,6,53.62,53.65,53.62,53.65,10
,2019-02-05 22:30,6,53.63,53.66,53.63,53.66,2
,2019-02-05 23:00,6,53.68,53.68,53.68,53.68,1
,2019-02-05 23:30,6,53.72,53.72,53.72,53.72,2
,2019-02-06 00:00,6,53.67,53.69,53.67,53.69,3
,2019-02-06 00:30,6,53.65,53.65,53.6,53.63,12
,2019-02-06 01:00,6,53.62,53.62,53.38,53.54,442
,2019-02-06 01:30,6,53.52,53.52,53.42,53.44,72
,2019-02-06 02:00,6,53.47,53.53,53.35,53.35,50
,2019-02-06 02:30,6,53.39,53.52,53.37,53.47,71
,2019-02-06 03:00,6,53.52,53.58,53.11,53.17,357
,2019-02-06 03:30,6,53.2,53.23,53.11,53.13,103
,2019-02-06 04:00,6,53.13,53.13,52.88,53.06,472
,2019-02-06 04:30,6,53.08,53.29,53.07,53.29,252
,2019-02-06 05:00,6,53.29,53.39,53.25,53.34,122
,2019-02-06 05:30,6,53.34,53.34,53.15,53.19,117
,2019-02-06 06:00,6,53.19,53.5,53.13,53.5,68
,2019-02-06 06:30,6,53.5,53.65,53.5,53.57,84
,2019-02-06 07:00,6,53.62,53.65,53.47,53.52,87
,2019-02-06 07:30,6,53.56,53.75,53.43,53.75,295
,2019-02-06 08:00,6,53.76,53.76,53.28,53.3,444
,2019-02-06 08:30,6,53.32,53.48,53.14,53.24,557
,2019-02-06 09:00,6,53.19,53.23,53,53.06,416
,2019-02-06 09:30,6,53.1,54.13,53.1,54.08,2093
,2019-02-06 10:00,6,54.09,54.23,53.92,54.1,1000
,2019-02-06 10:30,6,54.1,54.29,53.98,54.11,986
,2019-02-06 11:00,6,54.06,54.12,53.82,53.97,359
,2019-02-06 11:30,6,53.97,54.1,53.95,54.02,148
,2019-02-06 12:00,6,54.04,54.13,53.88,53.91,227
,2019-02-06 12:30,6,53.94,54.07,53.92,54.06,124
,2019-02-06 13:00,6,54.06,54.09,53.83,53.94,1265
,2019-02-06 13:30,6,53.94,54.02,53.88,53.88,152
,2019-02-06 14:00,6,53.91,54.01,53.9,54.01,178
,2019-02-06 14:30,6,53.99,54,53.95,53.98,69
,2019-02-06 15:00,6,53.95,54.01,53.9,53.99,52
,2019-02-06 15:30,6,53.97,54,53.89,53.9,143
,2019-02-06 16:00,6,53.93,53.93,53.93,53.93,2
,2019-02-06 16:30,6,53.93,53.98,53.93,53.97,10
,2019-02-06 19:00,7,53.94,53.94,53.73,53.73,239
,2019-02-06 19:30,7,53.75,53.8,53.7,53.8,27
,2019-02-06 20:00,7,53.81,53.82,53.77,53.82,28
,2019-02-06 20:30,7,53.85,53.86,53.85,53.86,6
,2019-02-06 21:00,7,53.89,53.89,53.89,53.89,1
,2019-02-06 21:30,7,53.86,53.86,53.86,53.86,1
,2019-02-06 22:00,7,53.91,53.91,53.91,53.91,2
,2019-02-06 22:30,7,53.9,53.9,53.87,53.87,2
,2019-02-06 23:00,7,53.86,53.86,53.86,53.86,1
,2019-02-07 00:00,7,53.79,53.79,53.78,53.78,8
,2019-02-07 00:30,7,53.79,53.79,53.72,53.77,8
,2019-02-07 01:00,7,53.69,53.71,53.67,53.7,31
,2019-02-07 01:30,7,53.69,53.69,53.54,53.58,58
,2019-02-07 02:00,7,53.57,53.77,53.55,53.77,249
,2019-02-07 02:30,7,53.77,53.89,53.74,53.87,198
,2019-02-07 03:00,7,53.85,53.93,53.82,53.82,46
,2019-02-07 03:30,7,53.81,54.14,53.77,54.14,102
,2019-02-07 04:00,7,54.15,54.21,53.89,53.89,193
,2019-02-07 04:30,7,53.89,53.89,53.73,53.74,106
,2019-02-07 05:00,7,53.75,53.77,53.57,53.62,108
,2019-02-07 05:30,7,53.65,53.69,53.45,53.47,62
,2019-02-07 06:00,7,53.5,53.68,53.49,53.61,70
,2019-02-07 06:30,7,53.55,53.56,53.31,53.37,103
,2019-02-07 07:00,7,53.36,53.36,53.11,53.24,192
,2019-02-07 07:30,7,53.26,53.61,53.26,53.44,252
,2019-02-07 08:00,7,53.43,53.63,53.32,53.57,481
,2019-02-07 08:30,7,53.57,53.72,53.14,53.29,630
,2019-02-07 09:00,7,53.27,53.33,53.07,53.22,1465
,2019-02-07 09:30,7,53.22,53.37,52.65,52.68,2877
,2019-02-07 10:00,7,52.68,52.69,52.19,52.39,2688
,2019-02-07 10:30,7,52.38,52.4,51.89,51.91,2686
,2019-02-07 11:00,7,51.91,52.2,51.8,52.18,641
,2019-02-07 11:30,7,52.15,52.24,51.94,52.06,319
,2019-02-07 12:00,7,52.06,52.3,52.06,52.29,807
,2019-02-07 12:30,7,52.3,52.36,52.23,52.34,596
,2019-02-07 13:00,7,52.33,52.68,52.31,52.68,2633
,2019-02-07 13:30,7,52.69,52.74,52.67,52.69,441
,2019-02-07 14:00,7,52.69,52.71,52.64,52.68,75
,2019-02-07 14:30,7,52.66,52.67,52.6,52.62,31
,2019-02-07 15:00,7,52.67,52.67,52.58,52.58,37
,2019-02-07 15:30,7,52.57,52.58,52.55,52.56,19
,2019-02-07 16:00,7,52.64,52.65,52.6,52.65,29
,2019-02-07 16:30,7,52.66,52.67,52.63,52.63,4
,2019-02-07 19:00,8,52.56,52.64,52.45,52.45,50
,2019-02-07 19:30,8,52.38,52.38,52.31,52.31,9
,2019-02-07 20:00,8,52.28,52.33,52.21,52.33,9
,2019-02-07 20:30,8,52.34,52.35,52.34,52.35,2
,2019-02-07 21:00,8,52.33,52.33,52.22,52.26,9
,2019-02-07 21:30,8,52.28,52.28,52.16,52.19,16
,2019-02-07 22:00,8,52.21,52.23,52.21,52.22,22
,2019-02-07 22:30,8,52.18,52.26,52.18,52.25,14
,2019-02-07 23:00,8,52.2,52.24,52.19,52.24,4
,2019-02-07 23:30,8,52.29,52.31,52.29,52.31,2
,2019-02-08 00:30,8,52.23,52.23,52.19,52.21,28
,2019-02-08 01:00,8,52.22,52.3,52.21,52.22,141
,2019-02-08 01:30,8,52.21,52.21,52.09,52.19,155
,2019-02-08 02:00,8,52.27,52.39,52.21,52.36,79
,2019-02-08 02:30,8,52.39,52.48,52.36,52.43,87
,2019-02-08 03:00,8,52.44,52.5,52.35,52.4,78
,2019-02-08 03:30,8,52.42,52.58,52.42,52.57,115
,2019-02-08 04:00,8,52.62,52.68,52.56,52.65,135
,2019-02-08 04:30,8,52.64,52.64,52.51,52.57,50
,2019-02-08 05:00,8,52.6,52.6,52.39,52.46,94
,2019-02-08 05:30,8,52.48,52.48,52.25,52.25,324
,2019-02-08 06:00,8,52.27,52.44,52.26,52.44,229
,2019-02-08 06:30,8,52.44,52.52,52.28,52.35,172
,2019-02-08 07:00,8,52.35,52.86,52.34,52.76,562
,2019-02-08 07:30,8,52.77,52.94,52.71,52.86,427
,2019-02-08 08:00,8,52.87,52.99,52.76,52.89,782
,2019-02-08 08:30,8,52.85,52.96,52.47,52.57,637
,2019-02-08 09:00,8,52.51,52.72,52.43,52.59,373
,2019-02-08 09:30,8,52.58,52.92,52.52,52.75,414
,2019-02-08 10:00,8,52.75,52.8,52.53,52.63,741
,2019-02-08 10:30,8,52.6,52.74,52.21,52.6,1033
,2019-02-08 11:00,8,52.6,52.6,52.46,52.59,185
,2019-02-08 11:30,8,52.57,52.72,52.52,52.56,322
,2019-02-08 12:00,8,52.61,52.85,52.6,52.71,264
,2019-02-08 12:30,8,52.71,52.74,52.63,52.72,216
,2019-02-08 13:00,8,52.71,52.83,52.61,52.75,662
,2019-02-08 13:30,8,52.74,52.77,52.67,52.71,185
,2019-02-08 14:00,8,52.72,52.72,52.66,52.66,17
,2019-02-08 14:30,8,52.66,52.71,52.64,52.71,251
,2019-02-08 15:00,8,52.74,52.74,52.7,52.7,28
,2019-02-08 15:30,8,52.7,52.73,52.7,52.7,10
,2019-02-10 17:00,11,52.55,52.55,52.55,52.55,3
,2019-02-10 17:30,11,52.57,52.57,52.56,52.56,2
,2019-02-10 19:00,11,52.39,52.39,52.06,52.06,991
,2019-02-10 19:30,11,52,52.03,51.94,52.03,414
,2019-02-10 20:00,11,51.97,52.03,51.94,52,17
,2019-02-10 20:30,11,52,52.18,52,52.15,15
,2019-02-10 21:00,11,52.12,52.12,52.09,52.11,11
,2019-02-10 21:30,11,52.11,52.11,52.08,52.08,2
,2019-02-10 22:00,11,52.08,52.08,51.97,52.01,122
,2019-02-10 22:30,11,52.05,52.05,52.03,52.03,3
,2019-02-10 23:00,11,52.05,52.08,52.03,52.03,8
,2019-02-10 23:30,11,52.03,52.03,51.99,52.01,27
,2019-02-11 00:00,11,52.07,52.24,52.07,52.24,12
,2019-02-11 00:30,11,52.25,52.28,52.23,52.28,25
,2019-02-11 01:00,11,52.28,52.3,52.14,52.15,53
,2019-02-11 01:30,11,52.13,52.21,52.13,52.16,19
,2019-02-11 02:00,11,52.11,52.32,51.9,52.3,781
,2019-02-11 02:30,11,52.29,52.37,52.22,52.32,189
,2019-02-11 03:00,11,52.31,52.46,52.31,52.34,103
,2019-02-11 03:30,11,52.33,52.55,52.3,52.49,146
,2019-02-11 04:00,11,52.54,52.55,52.41,52.5,145
,2019-02-11 04:30,11,52.52,52.52,52.23,52.29,133
,2019-02-11 05:00,11,52.3,52.36,52.23,52.29,59
,2019-02-11 05:30,11,52.32,52.41,52.12,52.27,144
,2019-02-11 06:00,11,52.28,52.32,52.2,52.24,21
,2019-02-11 06:30,11,52.26,52.45,52.26,52.42,197
,2019-02-11 07:00,11,52.34,52.67,52.34,52.44,509
,2019-02-11 07:30,11,52.45,52.47,52.2,52.27,330
,2019-02-11 08:00,11,52.24,52.39,51.44,51.6,3413
,2019-02-11 08:30,11,51.59,51.64,51.27,51.47,1343
,2019-02-11 09:00,11,51.46,51.95,51.42,51.63,1119
,2019-02-11 09:30,11,51.61,51.64,51.45,51.56,700
,2019-02-11 10:00,11,51.59,51.69,51.24,51.63,778
,2019-02-11 10:30,11,51.65,51.88,51.64,51.67,738
,2019-02-11 11:00,11,51.66,51.98,51.64,51.96,266
,2019-02-11 11:30,11,51.97,52.2,51.95,52.04,724
,2019-02-11 12:00,11,52.04,52.24,52.04,52.21,360
,2019-02-11 12:30,11,52.21,52.35,52.16,52.33,624
,2019-02-11 13:00,11,52.32,52.63,52.31,52.4,3170
,2019-02-11 13:30,11,52.39,52.4,52.33,52.36,116
,2019-02-11 14:00,11,52.36,52.36,52.24,52.34,86
,2019-02-11 14:30,11,52.35,52.41,52.35,52.37,142
,2019-02-11 15:00,11,52.38,52.43,52.38,52.39,29
,2019-02-11 15:30,11,52.4,52.44,52.39,52.44,51
,2019-02-11 16:00,11,52.43,52.43,52.4,52.4,5
,2019-02-11 16:30,11,52.44,52.46,52.44,52.46,7
,2019-02-11 19:00,12,52.52,52.52,52.39,52.45,18
,2019-02-11 19:30,12,52.46,52.54,52.41,52.54,5
,2019-02-11 20:00,12,52.52,52.56,52.52,52.56,12
,2019-02-11 20:30,12,52.58,52.91,52.58,52.82,273
,2019-02-11 21:00,12,52.81,52.83,52.8,52.83,4
,2019-02-11 21:30,12,52.77,52.77,52.77,52.77,6
,2019-02-11 22:00,12,52.79,52.79,52.74,52.74,6
,2019-02-11 22:30,12,52.77,52.78,52.77,52.78,4
,2019-02-11 23:00,12,52.71,52.71,52.69,52.71,4
,2019-02-11 23:30,12,52.68,52.68,52.62,52.64,23
,2019-02-12 00:00,12,52.66,52.66,52.59,52.59,74
,2019-02-12 00:30,12,52.58,52.6,52.52,52.58,128
,2019-02-12 01:00,12,52.58,52.68,52.56,52.63,229
,2019-02-12 01:30,12,52.63,52.71,52.63,52.63,62
,2019-02-12 02:00,12,52.65,52.79,52.64,52.75,160
,2019-02-12 02:30,12,52.77,52.79,52.7,52.73,94
,2019-02-12 03:00,12,52.76,52.92,52.74,52.86,408
,2019-02-12 03:30,12,52.89,53.02,52.78,52.78,183
,2019-02-12 04:00,12,52.77,53.05,52.7,53.03,148
,2019-02-12 04:30,12,53,53.15,52.91,53.08,157
,2019-02-12 05:00,12,53.1,53.3,53.06,53.27,345
,2019-02-12 05:30,12,53.3,53.44,53.25,53.44,176
,2019-02-12 06:00,12,53.42,53.5,53.34,53.4,224
,2019-02-12 06:30,12,53.41,53.45,53.38,53.43,93
,2019-02-12 07:00,12,53.47,53.84,53.47,53.63,599
,2019-02-12 07:30,12,53.64,53.7,53.53,53.6,339
,2019-02-12 08:00,12,53.6,54.05,53.59,53.92,1318
,2019-02-12 08:30,12,53.92,54,53.64,53.69,642
,2019-02-12 09:00,12,53.7,53.85,53.23,53.31,1010
,2019-02-12 09:30,12,53.29,53.46,53.18,53.39,576
,2019-02-12 10:00,12,53.41,53.48,53.1,53.25,1022
,2019-02-12 10:30,12,53.25,53.8,53.15,53.79,899
,2019-02-12 11:00,12,53.79,53.81,53.43,53.5,439
,2019-02-12 11:30,12,53.49,53.6,53.44,53.54,230
,2019-02-12 12:00,12,53.56,53.63,53.48,53.6,247
,2019-02-12 12:30,12,53.6,53.72,53.46,53.47,286
,2019-02-12 13:00,12,53.47,53.47,52.96,53.13,1445
,2019-02-12 13:30,12,53.14,53.25,53.07,53.16,140
,2019-02-12 14:00,12,53.15,53.16,53.1,53.13,52
,2019-02-12 14:30,12,53.1,53.11,53.05,53.08,101
,2019-02-12 15:00,12,53.09,53.09,53.02,53.02,20
,2019-02-12 15:30,12,53.08,53.37,53.08,53.36,69
,2019-02-12 16:30,12,53.37,53.37,53.37,53.37,4
,2019-02-12 19:00,13,53.54,53.74,53.54,53.68,35
,2019-02-12 19:30,13,53.65,53.68,53.57,53.68,18
,2019-02-12 20:00,13,53.67,53.67,53.6,53.6,8
,2019-02-12 20:30,13,53.58,53.58,53.55,53.58,7
,2019-02-12 21:00,13,53.65,53.66,53.65,53.66,5
,2019-02-12 21:30,13,53.66,53.7,53.66,53.7,2
,2019-02-12 22:00,13,53.68,53.68,53.62,53.63,7
,2019-02-12 22:30,13,53.64,53.65,53.64,53.65,2
,2019-02-12 23:00,13,53.67,53.67,53.67,53.67,2
,2019-02-12 23:30,13,53.61,53.61,53.5,53.51,10
,2019-02-13 00:00,13,53.54,53.66,53.54,53.66,8
,2019-02-13 00:30,13,53.64,53.67,53.6,53.65,56
,2019-02-13 01:00,13,53.63,53.63,53.59,53.59,54
,2019-02-13 01:30,13,53.61,53.61,53.51,53.52,109
,2019-02-13 02:00,13,53.44,53.57,53.39,53.52,47
,2019-02-13 02:30,13,53.51,53.55,53.43,53.45,42
,2019-02-13 03:00,13,53.5,53.77,53.38,53.76,174
,2019-02-13 03:30,13,53.67,53.8,53.66,53.77,94
,2019-02-13 04:00,13,53.78,53.78,53.6,53.64,124
,2019-02-13 04:30,13,53.59,53.68,53.54,53.68,21
,2019-02-13 05:00,13,53.72,53.77,53.66,53.77,53
,2019-02-13 05:30,13,53.77,53.88,53.71,53.85,229
,2019-02-13 06:00,13,53.84,53.84,53.49,53.54,373
,2019-02-13 06:30,13,53.54,53.59,53.46,53.46,70
,2019-02-13 07:00,13,53.45,53.47,53.32,53.39,269
,2019-02-13 07:30,13,53.35,53.69,53.28,53.69,358
,2019-02-13 08:00,13,53.7,53.77,53.56,53.74,556
,2019-02-13 08:30,13,53.74,54.15,53.74,53.97,1719
,2019-02-13 09:00,13,53.97,54.41,53.97,54.24,1235
,2019-02-13 09:30,13,54.2,54.46,53.94,54.15,1160
,2019-02-13 10:00,13,54.16,54.61,53.94,54.2,1271
,2019-02-13 10:30,13,54.19,54.36,53.94,54.35,972
,2019-02-13 11:00,13,54.38,54.45,54.19,54.24,298
,2019-02-13 11:30,13,54.25,54.26,54.13,54.23,220
,2019-02-13 12:00,13,54.2,54.22,54,54.02,191
,2019-02-13 12:30,13,53.98,54.1,53.97,53.99,437
,2019-02-13 13:00,13,54,54.1,53.82,53.87,1046
,2019-02-13 13:30,13,53.86,53.94,53.81,53.93,248
,2019-02-13 14:00,13,53.91,54.02,53.9,54.01,72
,2019-02-13 14:30,13,54.04,54.06,53.95,53.98,39
,2019-02-13 15:00,13,53.98,54.07,53.96,54.03,50
,2019-02-13 15:30,13,54.03,54.03,53.95,53.96,26
,2019-02-13 19:00,14,54.03,54.17,54.03,54.17,31
,2019-02-13 19:30,14,54.15,54.2,54.11,54.14,19
,2019-02-13 20:00,14,54.14,54.14,54.1,54.11,5
,2019-02-13 20:30,14,54.04,54.04,54,54,10
,2019-02-13 21:00,14,54.07,54.07,54.07,54.07,2
,2019-02-13 21:30,14,54.09,54.15,54.09,54.15,4
,2019-02-13 22:00,14,54.16,54.2,54.15,54.15,6
,2019-02-13 22:30,14,54.15,54.18,54.15,54.17,5
,2019-02-13 23:00,14,54.18,54.19,54.17,54.19,7
,2019-02-13 23:30,14,54.23,54.3,54.21,54.3,38
,2019-02-14 00:00,14,54.32,54.36,54.32,54.33,10
,2019-02-14 00:30,14,54.4,54.47,54.37,54.44,99
,2019-02-14 01:00,14,54.42,54.43,54.32,54.38,25
,2019-02-14 01:30,14,54.41,54.61,54.36,54.56,125
,2019-02-14 02:00,14,54.53,54.64,54.42,54.61,185
,2019-02-14 02:30,14,54.58,54.62,54.47,54.53,210
,2019-02-14 03:00,14,54.47,54.69,54.44,54.61,201
,2019-02-14 03:30,14,54.61,54.63,54.36,54.4,165
,2019-02-14 04:00,14,54.39,54.47,54.25,54.27,387
,2019-02-14 04:30,14,54.3,54.41,54.28,54.39,85
,2019-02-14 05:00,14,54.43,54.52,54.43,54.45,56
,2019-02-14 05:30,14,54.45,54.55,54.42,54.42,43
,2019-02-14 06:00,14,54.41,54.51,54.36,54.37,60
,2019-02-14 06:30,14,54.41,54.44,54.32,54.34,46
,2019-02-14 07:00,14,54.33,54.48,54.13,54.21,169
,2019-02-14 07:30,14,54.27,54.27,53.93,54.09,579
,2019-02-14 08:00,14,54.09,54.09,53.37,53.57,1654
,2019-02-14 08:30,14,53.57,53.69,53.2,53.62,1002
,2019-02-14 09:00,14,53.63,53.63,53.1,53.54,1699
,2019-02-14 09:30,14,53.54,53.9,53.42,53.85,1456
,2019-02-14 10:00,14,53.82,54.13,53.71,53.9,1818
,2019-02-14 10:30,14,53.89,54.2,53.81,54.18,627
,2019-02-14 11:00,14,54.18,54.4,54.16,54.29,583
,2019-02-14 11:30,14,54.3,54.45,54.23,54.41,399
,2019-02-14 12:00,14,54.42,54.51,54.33,54.48,193
,2019-02-14 12:30,14,54.48,54.59,54.42,54.51,566
,2019-02-14 13:00,14,54.47,54.48,54.21,54.41,1459
,2019-02-14 13:30,14,54.41,54.58,54.4,54.52,265
,2019-02-14 14:00,14,54.54,54.56,54.5,54.5,72
,2019-02-14 14:30,14,54.5,54.58,54.48,54.51,60
,2019-02-14 15:00,14,54.56,54.57,54.49,54.57,13
,2019-02-14 15:30,14,54.53,54.53,54.46,54.46,68
,2019-02-14 16:00,14,54.45,54.49,54.45,54.49,17
,2019-02-14 16:30,14,54.52,54.52,54.51,54.51,2
,2019-02-14 19:00,15,54.75,54.9,54.75,54.83,110
,2019-02-14 19:30,15,54.71,54.71,54.65,54.67,8
,2019-02-14 20:00,15,54.63,54.63,54.63,54.63,2
,2019-02-14 20:30,15,54.63,54.63,54.58,54.63,26
,2019-02-14 21:00,15,54.59,54.64,54.57,54.62,5
,2019-02-14 21:30,15,54.65,54.65,54.63,54.64,7
,2019-02-14 22:00,15,54.66,54.75,54.66,54.75,8
,2019-02-14 22:30,15,54.75,54.75,54.75,54.75,3
,2019-02-14 23:00,15,54.66,54.66,54.66,54.66,3
,2019-02-14 23:30,15,54.63,54.66,54.56,54.6,11
,2019-02-15 00:00,15,54.55,54.57,54.55,54.57,7
,2019-02-15 00:30,15,54.57,54.59,54.53,54.57,14
,2019-02-15 01:00,15,54.59,54.62,54.59,54.6,55
,2019-02-15 01:30,15,54.55,54.55,54.45,54.52,85
,2019-02-15 02:00,15,54.54,54.58,54.48,54.5,42
,2019-02-15 02:30,15,54.53,54.58,54.4,54.4,24
,2019-02-15 03:00,15,54.41,54.42,54.25,54.39,111
,2019-02-15 03:30,15,54.35,54.59,54.35,54.59,99
,2019-02-15 04:00,15,54.58,54.59,54.4,54.41,87
,2019-02-15 04:30,15,54.41,54.72,54.41,54.65,182
,2019-02-15 05:00,15,54.67,54.77,54.63,54.74,56
,2019-02-15 05:30,15,54.77,54.82,54.51,54.51,46
,2019-02-15 06:00,15,54.58,54.69,54.58,54.69,5
,2019-02-15 06:30,15,54.71,55,54.69,54.96,485
,2019-02-15 07:00,15,55.02,55.07,54.78,54.83,92
,2019-02-15 07:30,15,54.83,55.11,54.82,55.08,89
,2019-02-15 08:00,15,55.12,55.41,55.04,55.32,526
,2019-02-15 08:30,15,55.33,55.6,55.31,55.36,322
,2019-02-15 09:00,15,55.3,55.47,55.19,55.19,121
,2019-02-15 09:30,15,55.18,55.37,55.15,55.3,112
,2019-02-15 10:00,15,55.35,55.53,55.3,55.49,323
,2019-02-15 10:30,15,55.45,55.69,55.38,55.68,284
,2019-02-15 11:00,15,55.7,55.72,55.56,55.63,102
,2019-02-15 11:30,15,55.68,55.69,55.48,55.53,80
,2019-02-15 12:00,15,55.51,55.51,55.08,55.26,387
,2019-02-15 12:30,15,55.25,55.39,55.25,55.37,109
,2019-02-15 13:00,15,55.37,55.62,55.31,55.61,488
,2019-02-15 13:30,15,55.6,55.8,55.55,55.72,330
,2019-02-15 14:00,15,55.73,55.73,55.66,55.67,196
,2019-02-15 14:30,15,55.73,55.77,55.71,55.74,19
,2019-02-15 15:00,15,55.75,55.76,55.72,55.76,28
,2019-02-15 15:30,15,55.78,55.83,55.75,55.83,61
,2019-02-15 16:00,15,55.86,55.9,55.86,55.9,12
,2019-02-17 17:00,18,55.8,55.8,55.8,55.8,1
,2019-02-17 18:00,18,55.89,55.89,55.89,55.89,5
,2019-02-17 18:30,18,55.9,55.9,55.84,55.89,3
,2019-02-17 19:00,18,55.85,56.2,55.85,55.97,38
,2019-02-17 19:30,18,55.93,56,55.88,55.88,4
,2019-02-17 20:00,18,55.83,55.83,55.75,55.75,3
,2019-02-17 20:30,18,55.88,55.88,55.88,55.88,1
,2019-02-17 21:00,18,55.84,55.84,55.84,55.84,3
,2019-02-17 22:30,18,55.85,55.85,55.85,55.85,1
,2019-02-17 23:30,18,55.78,55.92,55.78,55.91,12
,2019-02-18 00:00,18,55.94,55.95,55.91,55.94,17
,2019-02-18 00:30,18,55.95,56.08,55.95,56.08,14
,2019-02-18 01:00,18,56.06,56.11,56.05,56.05,27
,2019-02-18 01:30,18,56.1,56.1,56.09,56.09,5
,2019-02-18 02:00,18,55.98,56.23,55.97,56.19,295
,2019-02-18 02:30,18,56.2,56.27,56.15,56.2,238
,2019-02-18 03:00,18,56.2,56.2,56.01,56.01,72
,2019-02-18 03:30,18,55.92,56.01,55.87,55.88,236
,2019-02-18 04:00,18,55.85,55.93,55.77,55.77,44
,2019-02-18 04:30,18,55.9,56.02,55.9,56.02,32
,2019-02-18 05:00,18,56.07,56.07,55.87,55.87,11
,2019-02-18 05:30,18,55.81,55.9,55.81,55.82,19
,2019-02-18 06:00,18,55.83,56.05,55.83,56.05,4
,2019-02-18 06:30,18,56,56.04,55.96,56,23
,2019-02-18 07:00,18,56.03,56.2,56.03,56.2,125
,2019-02-18 07:30,18,56.12,56.19,56.09,56.19,23
,2019-02-18 08:00,18,56.18,56.34,55.88,55.94,149
,2019-02-18 08:30,18,55.98,56.08,55.93,56.03,23
,2019-02-18 09:00,18,56.05,56.09,56,56.03,12
,2019-02-18 09:30,18,56.08,56.08,56.01,56.01,10
,2019-02-18 10:00,18,55.99,56,55.84,55.98,21
,2019-02-18 10:30,18,55.95,56,55.9,55.9,143
,2019-02-18 11:00,18,55.9,56,55.9,55.98,73
,2019-02-18 11:30,18,55.97,56.06,55.97,56.05,136
,2019-02-18 12:00,18,56.03,56.06,56.02,56.02,96
,2019-02-18 12:30,18,56,56,55.85,55.94,173
,2019-02-18 13:00,18,55.95,55.96,55.95,55.95,5
,2019-02-18 13:30,18,55.97,56.01,55.96,56.01,12
,2019-02-18 14:00,18,56.02,56.02,56.02,56.02,1
,2019-02-18 14:30,18,56.04,56.06,56.04,56.06,11
,2019-02-18 15:30,18,56.03,56.07,56.03,56.06,26
,2019-02-18 16:30,18,56.08,56.1,56.04,56.05,8
,2019-02-18 19:00,19,55.9,55.9,55.65,55.72,45
,2019-02-18 19:30,19,55.77,55.77,55.72,55.72,4
,2019-02-18 20:30,19,55.72,55.72,55.71,55.71,5
,2019-02-18 21:00,19,55.77,55.77,55.77,55.77,2
,2019-02-18 21:30,19,55.75,55.81,55.75,55.77,14
,2019-02-18 22:00,19,55.82,55.83,55.82,55.83,9
,2019-02-18 22:30,19,55.87,55.87,55.83,55.83,9
,2019-02-18 23:00,19,55.83,55.83,55.81,55.81,5
,2019-02-18 23:30,19,55.8,55.8,55.8,55.8,3
,2019-02-19 00:00,19,55.85,55.95,55.85,55.95,14
,2019-02-19 00:30,19,55.96,56.03,55.96,56.03,24
,2019-02-19 01:30,19,55.93,56.06,55.93,56.06,25
,2019-02-19 02:00,19,56.08,56.08,56.04,56.05,77
,2019-02-19 02:30,19,56.02,56.02,55.96,55.96,15
,2019-02-19 03:00,19,55.9,55.9,55.89,55.89,4
,2019-02-19 03:30,19,56.06,56.06,56.06,56.06,2
,2019-02-19 04:00,19,55.86,55.86,55.85,55.85,4
,2019-02-19 04:30,19,55.97,56.06,55.97,56.06,16
,2019-02-19 05:00,19,56.1,56.17,56.1,56.17,26
,2019-02-19 06:30,19,56.05,56.15,56.01,56.15,39
,2019-02-19 07:00,19,56.09,56.09,56.09,56.09,2
,2019-02-19 07:30,19,56.02,56.02,56.02,56.02,13
,2019-02-19 08:00,19,55.72,55.72,55.34,55.39,182
,2019-02-19 08:30,19,55.43,55.89,55.43,55.89,15
,2019-02-19 09:00,19,55.76,56.01,55.76,56.01,169
,2019-02-19 09:30,19,55.9,55.9,55.58,55.58,38
,2019-02-19 10:00,19,55.63,55.64,55.56,55.63,22
,2019-02-19 10:30,19,55.72,55.94,55.72,55.94,53
,2019-02-19 11:00,19,56.09,56.1,56.07,56.07,55
,2019-02-19 12:00,19,56.04,56.04,55.88,55.88,6
,2019-02-19 12:30,19,55.84,55.96,55.84,55.93,13
,2019-02-19 13:00,19,55.96,56.14,55.81,56.04,20