,2017-07-28 03:00,28,34.43,34.43,34.43,34.43,1
,2017-07-28 03:30,28,34.42,34.46,34.41,34.46,8
,2017-07-28 04:00,28,34.45,34.45,34.4,34.43,5
,2017-07-28 04:30,28,34.45,34.45,34.43,34.43,3
,2017-07-28 05:00,28,34.38,34.38,34.38,34.38,3
,2017-07-28 05:30,28,34.4,34.42,34.4,34.42,2
,2017-07-28 06:00,28,34.42,34.45,34.42,34.45,2
,2017-07-28 07:00,28,34.41,34.42,34.39,34.4,13
,2017-07-28 07:30,28,34.41,34.41,34.38,34.38,3
,2017-07-28 08:30,28,34.35,34.45,34.35,34.44,48
,2017-07-28 09:00,28,34.43,34.52,34.43,34.52,14
,2017-07-28 09:30,28,34.51,34.52,34.49,34.52,44
,2017-07-28 10:00,28,34.53,34.74,34.53,34.74,89
,2017-07-28 10:30,28,34.75,34.87,34.71,34.87,63
,2017-07-28 11:00,28,34.88,35.79,34.88,35.53,524
,2017-07-28 11:30,28,35.51,35.61,35.39,35.46,195
,2017-07-28 12:00,28,35.42,35.52,35.27,35.42,227
,2017-07-28 12:30,28,35.43,35.48,35.34,35.42,130
,2017-07-28 13:00,28,35.43,35.44,35.19,35.25,351
,2017-07-30 19:00,31,35.27,35.32,34.9,35.07,60
,2017-07-30 19:30,31,35.08,35.11,35.08,35.09,13
,2017-07-30 20:00,31,35.09,35.09,35,35,18
,2017-07-30 20:30,31,35.02,35.06,35.02,35.05,8
,2017-07-30 21:00,31,35.09,35.1,35.09,35.1,2
,2017-07-30 21:30,31,35.1,35.1,35.06,35.09,16
,2017-07-30 22:00,31,35.06,35.09,35.05,35.09,14
,2017-07-31 01:00,31,35.08,35.08,35.08,35.08,7
,2017-07-31 01:30,31,35.11,35.15,35.1,35.15,12
,2017-07-31 02:30,31,35.1,35.15,35.1,35.15,15
,2017-07-31 03:00,31,35.15,35.2,35.15,35.2,12
,2017-07-31 03:30,31,35.16,35.21,35.15,35.15,21
,2017-07-31 04:00,31,35.11,35.13,35.11,35.13,3
,2017-07-31 04:30,31,35.15,35.18,35.1,35.1,28
,2017-07-31 05:00,31,35.05,35.05,35.05,35.05,2
,2017-07-31 05:30,31,35.01,35.01,35.01,35.01,3
,2017-07-31 06:00,31,35,35,34.95,34.99,13
,2017-07-31 06:30,31,35,35.1,35,35.1,24
,2017-07-31 07:00,31,35.1,35.12,35.09,35.11,7
,2017-07-31 07:30,31,35.09,35.09,35.02,35.05,43
,2017-07-31 08:30,31,35.01,35.14,34.99,35.14,93
,2017-07-31 09:00,31,35.14,35.37,35.14,35.29,121
,2017-07-31 09:30,31,35.36,35.36,35.26,35.26,18
,2017-07-31 10:00,31,35.27,35.37,35.22,35.36,31
,2017-07-31 10:30,31,35.43,35.43,35.32,35.41,32
,2017-07-31 11:00,31,35.43,35.45,35.4,35.43,18
,2017-07-31 11:30,31,35.36,35.39,35.3,35.33,19
,2017-07-31 12:00,31,35.3,35.34,35.25,35.28,22
,2017-07-31 12:30,31,35.25,35.4,35.25,35.4,25
,2017-07-31 13:00,31,35.41,35.48,35.33,35.41,84
,2017-07-31 19:00,1,35.13,35.2,35.05,35.18,25
,2017-07-31 19:30,1,35.22,35.27,35.21,35.26,10
,2017-07-31 20:00,1,35.35,35.38,35.25,35.26,11
,2017-07-31 20:30,1,35.32,35.32,35.31,35.32,3
,2017-07-31 21:00,1,35.35,35.35,35.35,35.35,1
,2017-07-31 21:30,1,35.34,35.34,35.32,35.32,4
,2017-07-31 22:00,1,35.33,35.36,35.33,35.33,5
,2017-07-31 22:30,1,35.34,35.34,35.33,35.33,3
,2017-08-01 00:00,1,35.34,35.34,35.31,35.31,3
,2017-08-01 00:30,1,35.29,35.29,35.29,35.29,1
,2017-08-01 01:00,1,35.29,35.29,35.25,35.25,28
,2017-08-01 01:30,1,35.23,35.24,35.23,35.24,2
,2017-08-01 02:00,1,35.26,35.29,35.19,35.2,17
,2017-08-01 02:30,1,35.19,35.24,35.19,35.23,4
,2017-08-01 03:00,1,35.22,35.23,35.21,35.23,29
,2017-08-01 03:30,1,35.2,35.2,35.14,35.14,14
,2017-08-01 04:00,1,35.13,35.17,35.13,35.17,6
,2017-08-01 04:30,1,35.16,35.16,35.16,35.16,5
,2017-08-01 05:30,1,35.03,35.03,35.03,35.03,1
,2017-08-01 06:00,1,35.03,35.1,35.03,35.09,11
,2017-08-01 06:30,1,35.09,35.09,35.06,35.06,8
,2017-08-01 07:00,1,35.04,35.04,35.01,35.01,8
,2017-08-01 08:30,1,35.03,35.05,34.67,34.68,189
,2017-08-01 09:00,1,34.65,34.67,34.58,34.63,202
,2017-08-01 09:30,1,34.64,34.75,34.59,34.74,171
,2017-08-01 10:00,1,34.73,34.76,34.67,34.67,37
,2017-08-01 10:30,1,34.67,34.76,34.62,34.74,28
,2017-08-01 11:00,1,34.74,34.78,34.62,34.62,65
,2017-08-01 11:30,1,34.63,34.66,34.56,34.59,95
,2017-08-01 12:00,1,34.63,34.65,34.58,34.58,131
,2017-08-01 12:30,1,34.58,34.62,34.49,34.49,84
,2017-08-01 13:00,1,34.48,34.59,34.48,34.54,100
,2017-08-01 19:00,2,34.56,34.58,34.51,34.53,20
,2017-08-01 20:00,2,34.63,34.7,34.63,34.66,4
,2017-08-01 21:00,2,34.67,34.67,34.66,34.66,2
,2017-08-01 21:30,2,34.66,34.7,34.66,34.7,7
,2017-08-01 22:00,2,34.7,34.7,34.7,34.7,4
,2017-08-01 23:00,2,34.68,34.68,34.63,34.63,12
,2017-08-01 23:30,2,34.64,34.64,34.64,34.64,20
,2017-08-02 00:30,2,34.7,34.71,34.69,34.71,7
,2017-08-02 01:00,2,34.73,34.79,34.73,34.78,6
,2017-08-02 01:30,2,34.76,34.76,34.74,34.74,3
,2017-08-02 02:00,2,34.73,34.74,34.73,34.74,4
,2017-08-02 02:30,2,34.7,34.7,34.7,34.7,4
,2017-08-02 03:00,2,34.74,34.74,34.74,34.74,2
,2017-08-02 03:30,2,34.75,34.75,34.75,34.75,1
,2017-08-02 04:00,2,34.76,34.76,34.75,34.75,6
,2017-08-02 04:30,2,34.72,34.72,34.72,34.72,7
,2017-08-02 05:00,2,34.7,34.72,34.69,34.72,6
,2017-08-02 05:30,2,34.76,34.76,34.75,34.76,4
,2017-08-02 06:00,2,34.73,34.73,34.72,34.72,5
,2017-08-02 06:30,2,34.72,34.74,34.72,34.73,11
,2017-08-02 07:00,2,34.72,34.74,34.72,34.72,19
,2017-08-02 07:30,2,34.73,34.77,34.72,34.77,28
,2017-08-02 08:30,2,34.81,34.83,34.7,34.72,149
,2017-08-02 09:00,2,34.77,34.8,34.67,34.69,63
,2017-08-02 09:30,2,34.64,34.79,34.63,34.77,49
,2017-08-02 10:00,2,34.78,34.84,34.77,34.8,16
,2017-08-02 10:30,2,34.78,34.82,34.77,34.79,20
,2017-08-02 11:00,2,34.77,34.77,34.66,34.7,93
,2017-08-02 11:30,2,34.72,34.73,34.58,34.65,151
,2017-08-02 12:00,2,34.67,34.76,34.64,34.76,80
,2017-08-02 12:30,2,34.78,34.81,34.74,34.79,21
,2017-08-02 13:00,2,34.8,34.86,34.76,34.78,215
,2017-08-02 19:00,3,34.77,34.77,34.76,34.76,2
,2017-08-02 20:00,3,34.82,34.82,34.79,34.79,2
,2017-08-02 20:30,3,34.71,34.72,34.71,34.72,2
,2017-08-02 21:30,3,34.76,34.76,34.76,34.76,1
,2017-08-02 22:00,3,34.78,34.78,34.75,34.75,3
,2017-08-02 23:30,3,34.72,34.73,34.72,34.73,4
,2017-08-03 01:00,3,34.71,34.71,34.45,34.45,48
,2017-08-03 01:30,3,34.47,34.47,34.43,34.43,5
,2017-08-03 02:00,3,34.38,34.46,34.38,34.45,7
,2017-08-03 02:30,3,34.37,34.37,34.37,34.37,1
,2017-08-03 03:00,3,34.37,34.37,34.37,34.37,11
,2017-08-03 03:30,3,34.39,34.42,34.39,34.42,3
,2017-08-03 04:00,3,34.44,34.44,34.38,34.38,28
,2017-08-03 04:30,3,34.38,34.38,34.3,34.3,32
,2017-08-03 05:00,3,34.27,34.3,34.16,34.3,135
,2017-08-03 05:30,3,34.33,34.33,34.33,34.33,1
,2017-08-03 06:00,3,34.29,34.29,34.25,34.25,51
,2017-08-03 06:30,3,34.24,34.26,34.24,34.26,2
,2017-08-03 07:00,3,34.28,34.28,34.18,34.26,67
,2017-08-03 07:30,3,34.26,34.33,34.23,34.29,36
,2017-08-03 08:30,3,34.29,34.33,34.2,34.27,295
,2017-08-03 09:00,3,34.29,34.29,34.13,34.14,262
,2017-08-03 09:30,3,34.14,34.26,34.07,34.22,264
,2017-08-03 10:00,3,34.23,34.35,34.22,34.28,118
,2017-08-03 10:30,3,34.23,34.24,34.16,34.16,24
,2017-08-03 11:00,3,34.18,34.18,34.06,34.06,74
,2017-08-03 11:30,3,34.06,34.12,33.97,33.98,345
,2017-08-03 12:00,3,33.96,34.04,33.9,33.96,160
,2017-08-03 12:30,3,33.94,34,33.93,33.98,165
,2017-08-03 13:00,3,33.99,34.13,33.98,34.06,325
,2017-08-03 19:00,4,33.91,34.03,33.91,33.91,8
,2017-08-03 19:30,4,33.93,33.93,33.91,33.91,2
,2017-08-03 20:00,4,33.99,34.06,33.99,34.05,3
,2017-08-03 20:30,4,34.07,34.09,34.06,34.09,7
,2017-08-03 21:00,4,34.1,34.19,34.1,34.19,12
,2017-08-03 22:00,4,34.11,34.11,34.11,34.11,1
,2017-08-03 22:30,4,34.05,34.05,34.03,34.03,6
,2017-08-03 23:00,4,34.12,34.13,34.12,34.13,3
,2017-08-03 23:30,4,34.1,34.1,34.1,34.1,1
,2017-08-04 01:00,4,34.1,34.1,34.1,34.1,1
,2017-08-04 01:30,4,34.12,34.12,34.1,34.11,7
,2017-08-04 02:00,4,34.11,34.13,34.11,34.13,3
,2017-08-04 02:30,4,34.09,34.09,34.09,34.09,1
,2017-08-04 03:00,4,34.06,34.06,34,34.01,6
,2017-08-04 03:30,4,34.04,34.09,34.04,34.09,8
,2017-08-04 04:00,4,34.1,34.1,34.1,34.1,3
,2017-08-04 04:30,4,34.09,34.14,34.09,34.12,55
,2017-08-04 05:00,4,34.11,34.2,34.1,34.19,29
,2017-08-04 05:30,4,34.19,34.2,34.14,34.14,45
,2017-08-04 06:00,4,34.12,34.15,34.12,34.13,16
,2017-08-04 06:30,4,34.12,34.12,34.05,34.06,28
,2017-08-04 07:00,4,34.05,34.25,34.05,34.22,39
,2017-08-04 07:30,4,34.21,34.23,34.14,34.14,94
,2017-08-04 08:30,4,34.14,34.31,34.11,34.29,157
,2017-08-04 09:00,4,34.32,34.32,34.22,34.3,56
,2017-08-04 09:30,4,34.29,34.43,34.29,34.37,82
,2017-08-04 10:00,4,34.36,34.43,34.31,34.32,88
,2017-08-04 10:30,4,34.31,34.32,34.24,34.27,55
,2017-08-04 11:00,4,34.26,34.26,34.23,34.25,14
,2017-08-04 11:30,4,34.24,34.25,34.22,34.25,29
,2017-08-04 12:00,4,34.27,34.27,34.24,34.26,13
,2017-08-04 12:30,4,34.31,34.31,34.29,34.31,8
,2017-08-04 13:00,4,34.28,34.37,34.25,34.3,506
,2017-08-06 19:00,7,34.26,34.31,34.2,34.31,28
,2017-08-06 19:30,7,34.33,34.33,34.33,34.33,1
,2017-08-06 20:00,7,34.32,34.38,34.26,34.33,15
,2017-08-06 20:30,7,34.38,34.39,34.35,34.35,5
,2017-08-06 22:00,7,34.32,34.32,34.23,34.23,4
,2017-08-06 22:30,7,34.26,34.28,34.22,34.22,26
,2017-08-07 00:30,7,34.23,34.23,34.23,34.23,1
,2017-08-07 01:30,7,34.21,34.21,34.21,34.21,2
,2017-08-07 02:00,7,34.24,34.24,34.24,34.24,3
,2017-08-07 02:30,7,34.21,34.21,34.08,34.08,11
,2017-08-07 03:30,7,34.06,34.06,34.02,34.02,6
,2017-08-07 04:00,7,34.04,34.1,34.04,34.07,7
,2017-08-07 05:00,7,34.05,34.07,34.05,34.07,88
,2017-08-07 05:30,7,34.07,34.07,34.06,34.07,182
,2017-08-07 06:00,7,34.07,34.07,33.97,34.07,73
,2017-08-07 06:30,7,34.05,34.05,34.04,34.04,4
,2017-08-07 07:00,7,34.05,34.06,34.02,34.06,14
,2017-08-07 07:30,7,34.07,34.07,34.03,34.04,11
,2017-08-07 08:30,7,34.17,34.18,34.01,34.03,117
,2017-08-07 09:00,7,34.13,34.13,34.06,34.08,14
,2017-08-07 09:30,7,34.07,34.07,33.97,34,89
,2017-08-07 10:00,7,34.02,34.02,33.93,33.97,28
,2017-08-07 10:30,7,33.95,34.11,33.94,34.11,69
,2017-08-07 11:00,7,34.08,34.14,34.08,34.11,9
,2017-08-07 11:30,7,34.04,34.08,34.03,34.08,26
,2017-08-07 12:00,7,34.04,34.13,34.04,34.12,15
,2017-08-07 12:30,7,34.13,34.24,34.13,34.23,40
,2017-08-07 13:00,7,34.27,34.28,34.19,34.21,68
,2017-08-07 19:00,8,34.23,34.23,34.14,34.2,28
,2017-08-07 19:30,8,34.22,34.22,34.22,34.22,3
,2017-08-07 20:00,8,34.28,34.34,34.28,34.34,5
,2017-08-07 20:30,8,34.38,34.39,34.37,34.39,9
,2017-08-07 21:00,8,34.41,34.41,34.38,34.41,4
,2017-08-07 21:30,8,34.39,34.4,34.38,34.4,7
,2017-08-07 22:00,8,34.44,34.44,34.35,34.35,2
,2017-08-07 23:00,8,34.37,34.37,34.37,34.37,1
,2017-08-08 00:00,8,34.38,34.38,34.38,34.38,3
,2017-08-08 00:30,8,34.39,34.47,34.39,34.47,4
,2017-08-08 01:00,8,34.54,34.55,34.54,34.55,2
,2017-08-08 01:30,8,34.58,34.58,34.57,34.57,3
,2017-08-08 02:00,8,34.56,34.56,34.49,34.49,7
,2017-08-08 02:30,8,34.5,34.51,34.5,34.51,3
,2017-08-08 03:00,8,34.49,34.5,34.49,34.5,2
,2017-08-08 04:00,8,34.55,34.55,34.53,34.53,2
,2017-08-08 04:30,8,34.54,34.54,34.54,34.54,1
,2017-08-08 05:30,8,34.51,34.51,34.5,34.5,6
,2017-08-08 06:30,8,34.52,34.52,34.52,34.52,2
,2017-08-08 07:00,8,34.52,34.52,34.5,34.52,9
,2017-08-08 07:30,8,34.51,34.52,34.51,34.52,2
,2017-08-08 08:30,8,34.49,34.56,34.47,34.49,68
,2017-08-08 09:00,8,34.56,34.77,34.56,34.65,42
,2017-08-08 09:30,8,34.72,34.72,34.62,34.64,60
,2017-08-08 10:00,8,34.66,34.7,34.6,34.6,19
,2017-08-08 10:30,8,34.6,34.61,34.53,34.56,31
,2017-08-08 11:00,8,34.55,34.61,34.52,34.53,62
,2017-08-08 11:30,8,34.51,34.61,34.51,34.57,29
,2017-08-08 12:00,8,34.56,34.61,34.51,34.54,19
,2017-08-08 12:30,8,34.54,34.58,34.51,34.57,22
,2017-08-08 13:00,8,34.55,34.55,34.43,34.5,186
,2017-08-08 19:00,9,34.59,34.6,34.57,34.59,9
,2017-08-08 19:30,9,34.58,34.58,34.58,34.58,2
,2017-08-08 21:00,9,34.64,34.64,34.64,34.64,1
,2017-08-08 22:30,9,34.58,34.58,34.58,34.58,1
,2017-08-09 01:00,9,34.63,34.66,34.62,34.66,6
,2017-08-09 01:30,9,34.72,34.72,34.69,34.71,5
,2017-08-09 02:00,9,34.72,34.72,34.68,34.68,2
,2017-08-09 03:00,9,34.71,34.71,34.64,34.64,10
,2017-08-09 03:30,9,34.64,34.64,34.64,34.64,1
,2017-08-09 04:30,9,34.64,34.64,34.63,34.63,2
,2017-08-09 05:00,9,34.62,34.62,34.62,34.62,1
,2017-08-09 06:00,9,34.65,34.65,34.65,34.65,3
,2017-08-09 07:00,9,34.62,34.65,34.62,34.65,2
,2017-08-09 08:30,9,34.69,34.69,34.59,34.59,22
,2017-08-09 09:00,9,34.56,34.6,34.48,34.5,36
,2017-08-09 09:30,9,34.44,34.45,34.4,34.45,31
,2017-08-09 10:00,9,34.5,34.51,34.5,34.51,6
,2017-08-09 10:30,9,34.53,34.53,34.5,34.5,2
,2017-08-09 11:00,9,34.46,34.56,34.45,34.55,24
,2017-08-09 11:30,9,34.53,34.61,34.52,34.61,51
,2017-08-09 12:00,9,34.64,34.67,34.62,34.66,26
,2017-08-09 12:30,9,34.66,34.86,34.66,34.85,145
,2017-08-09 13:00,9,34.84,34.89,34.78,34.84,170
,2017-08-09 19:00,10,34.86,34.87,34.82,34.87,8
,2017-08-09 19:30,10,34.82,34.82,34.82,34.82,1
,2017-08-09 20:00,10,34.81,34.85,34.81,34.81,5
,2017-08-09 20:30,10,34.82,34.92,34.82,34.92,5
,2017-08-09 21:00,10,34.91,34.91,34.87,34.88,20
,2017-08-09 21:30,10,34.88,34.9,34.88,34.9,2
,2017-08-09 22:00,10,34.84,34.84,34.79,34.79,2
,2017-08-09 22:30,10,34.81,34.81,34.81,34.81,1
,2017-08-09 23:30,10,34.84,34.84,34.72,34.72,19
,2017-08-10 00:30,10,34.7,34.72,34.7,34.72,2
,2017-08-10 01:00,10,34.73,34.8,34.73,34.79,7
,2017-08-10 01:30,10,34.83,34.94,34.83,34.88,12
,2017-08-10 02:00,10,34.94,34.94,34.94,34.94,2
,2017-08-10 02:30,10,34.97,34.97,34.97,34.97,2
,2017-08-10 03:30,10,34.92,34.92,34.92,34.92,1
,2017-08-10 04:30,10,34.95,34.97,34.95,34.97,2
,2017-08-10 05:00,10,34.97,34.98,34.94,34.95,11
,2017-08-10 05:30,10,34.96,34.96,34.93,34.94,7
,2017-08-10 06:00,10,34.92,34.94,34.92,34.94,18
,2017-08-10 06:30,10,34.97,34.99,34.97,34.99,3
,2017-08-10 07:00,10,35,35,35,35,1
,2017-08-10 07:30,10,35.01,35.01,34.97,34.97,6
,2017-08-10 08:30,10,35.01,35.34,34.99,35.28,309
,2017-08-10 09:00,10,35.28,35.32,35.2,35.28,23
,2017-08-10 09:30,10,35.26,35.37,35.26,35.29,42
,2017-08-10 10:00,10,35.3,35.41,35.26,35.41,37
,2017-08-10 10:30,10,35.39,35.4,35.26,35.26,79
,2017-08-10 11:00,10,35.29,35.38,34.31,34.53,674
,2017-08-10 11:30,10,34.52,34.6,34.33,34.43,141
,2017-08-10 12:00,10,34.43,34.43,34.3,34.31,143
,2017-08-10 12:30,10,34.3,34.34,34.18,34.26,216
,2017-08-10 13:00,10,34.27,34.49,34.27,34.43,183
,2017-08-10 19:00,11,34.43,34.45,34.4,34.43,21
,2017-08-10 19:30,11,34.44,34.44,34.44,34.44,5
,2017-08-10 20:00,11,34.52,34.64,34.51,34.58,56
,2017-08-10 20:30,11,34.64,34.69,34.61,34.65,15
,2017-08-10 21:00,11,34.62,34.62,34.59,34.59,3
,2017-08-10 22:00,11,34.43,34.43,34.43,34.43,7
,2017-08-10 23:00,11,34.49,34.49,34.49,34.49,6
,2017-08-10 23:30,11,34.43,34.43,34.42,34.42,2
,2017-08-11 00:00,11,34.41,34.41,34.41,34.41,1
,2017-08-11 00:30,11,34.38,34.58,34.35,34.58,8
,2017-08-11 01:00,11,34.54,34.54,34.51,34.51,2
,2017-08-11 01:30,11,34.47,34.47,34.38,34.38,66
,2017-08-11 02:00,11,34.39,34.41,34.3,34.3,77
,2017-08-11 02:30,11,34.28,34.33,34.25,34.33,31
,2017-08-11 03:00,11,34.3,34.39,34.3,34.37,76
,2017-08-11 03:30,11,34.35,34.5,34.35,34.44,82
,2017-08-11 04:00,11,34.43,34.45,34.39,34.45,128
,2017-08-11 04:30,11,34.5,34.62,34.49,34.61,89
,2017-08-11 05:00,11,34.63,34.67,34.59,34.64,49
,2017-08-11 05:30,11,34.64,34.65,34.6,34.64,21
,2017-08-11 06:00,11,34.64,34.64,34.6,34.64,35
,2017-08-11 06:30,11,34.64,34.65,34.62,34.65,34
,2017-08-11 07:00,11,34.66,34.72,34.63,34.7,72
,2017-08-11 07:30,11,34.69,34.7,34.69,34.7,48
,2017-08-11 08:30,11,34.64,34.69,34.49,34.49,257
,2017-08-11 09:00,11,34.48,34.58,34.4,34.42,161
,2017-08-11 09:30,11,34.43,34.59,34.38,34.42,180
,2017-08-11 10:00,11,34.39,34.47,34.35,34.38,187
,2017-08-11 10:30,11,34.36,34.39,34.3,34.32,120
,2017-08-11 11:00,11,34.35,34.4,34.31,34.31,114
,2017-08-11 11:30,11,34.29,34.3,34.2,34.3,89
,2017-08-11 12:00,11,34.29,34.31,34.21,34.26,95
,2017-08-11 12:30,11,34.25,34.32,34.24,34.3,23
,2017-08-11 13:00,11,34.27,34.35,34.19,34.24,218
,2017-08-13 19:00,14,34.11,34.19,34.04,34.15,75
,2017-08-13 19:30,14,34.15,34.15,34.12,34.12,4
,2017-08-13 20:00,14,34.12,34.2,34.12,34.2,13
,2017-08-13 21:00,14,34.24,34.29,34.24,34.27,15
,2017-08-13 22:00,14,34.28,34.28,34.28,34.28,1
,2017-08-13 22:30,14,34.3,34.3,34.29,34.29,3
,2017-08-13 23:00,14,34.25,34.25,34.25,34.25,16
,2017-08-13 23:30,14,34.25,34.25,34.24,34.24,8
,2017-08-14 00:30,14,34.25,34.4,34.25,34.4,36
,2017-08-14 01:00,14,34.41,34.41,34.37,34.37,2
,2017-08-14 01:30,14,34.34,34.35,34.31,34.32,12
,2017-08-14 02:00,14,34.32,34.33,34.32,34.33,4
,2017-08-14 02:30,14,34.33,34.36,34.33,34.36,2
,2017-08-14 03:00,14,34.38,34.38,34.26,34.26,16
,2017-08-14 03:30,14,34.19,34.19,34.17,34.17,4
,2017-08-14 04:00,14,34.19,34.21,34.12,34.12,5
,2017-08-14 04:30,14,34.1,34.1,34.09,34.09,8
,2017-08-14 05:00,14,34.07,34.08,34.05,34.05,16
,2017-08-14 05:30,14,34.05,34.07,34.04,34.04,9
,2017-08-14 06:00,14,34.04,34.09,34.04,34.09,10
,2017-08-14 06:30,14,34.08,34.11,34.08,34.11,7
,2017-08-14 07:00,14,34.13,34.15,34.05,34.06,40
,2017-08-14 07:30,14,34.05,34.13,34.05,34.11,15
,2017-08-14 08:30,14,34.09,34.11,33.87,33.87,222
,2017-08-14 09:00,14,33.85,33.86,33.77,33.78,84
,2017-08-14 09:30,14,33.8,33.81,33.77,33.81,15
,2017-08-14 10:00,14,33.79,33.8,33.75,33.78,63
,2017-08-14 10:30,14,33.75,33.75,33.65,33.68,113
,2017-08-14 11:00,14,33.67,33.78,33.65,33.77,137
,2017-08-14 11:30,14,33.74,33.74,33.7,33.72,21
,2017-08-14 12:00,14,33.72,33.93,33.72,33.93,72
,2017-08-14 12:30,14,33.91,33.93,33.89,33.9,23
,2017-08-14 13:00,14,33.89,34.14,33.89,34.01,188
,2017-08-14 19:00,15,33.97,34,33.95,34,9
,2017-08-14 19:30,15,33.99,33.99,33.99,33.99,1
,2017-08-14 20:00,15,34.01,34.01,33.96,34.01,17
,2017-08-14 20:30,15,34.01,34.03,34.01,34.03,4
,2017-08-14 21:30,15,34.05,34.05,34,34,10
,2017-08-14 22:00,15,34,34,33.96,33.98,26
,2017-08-14 22:30,15,33.98,33.98,33.96,33.96,4
,2017-08-14 23:30,15,33.94,33.94,33.94,33.94,2
,2017-08-15 00:00,15,33.94,33.94,33.94,33.94,4
,2017-08-15 00:30,15,33.93,33.93,33.92,33.92,2
,2017-08-15 01:00,15,33.91,33.96,33.9,33.95,40
,2017-08-15 01:30,15,33.96,33.96,33.94,33.94,16
,2017-08-15 02:00,15,33.99,34,33.97,33.97,8
,2017-08-15 02:30,15,33.98,33.98,33.97,33.97,2
,2017-08-15 03:00,15,33.97,33.97,33.97,33.97,4
,2017-08-15 03:30,15,33.97,33.97,33.92,33.92,3
,2017-08-15 04:00,15,33.93,33.93,33.88,33.89,4
,2017-08-15 04:30,15,33.88,33.93,33.88,33.93,9
,2017-08-15 05:00,15,33.91,33.91,33.89,33.89,5
,2017-08-15 05:30,15,33.89,33.89,33.8,33.8,22
,2017-08-15 06:00,15,33.8,33.84,33.8,33.81,25
,2017-08-15 06:30,15,33.83,33.83,33.8,33.8,4
,2017-08-15 07:00,15,33.84,33.84,33.83,33.83,2
,2017-08-15 07:30,15,33.75,33.75,33.75,33.75,1
,2017-08-15 08:30,15,33.81,33.81,33.49,33.58,700
,2017-08-15 09:00,15,33.59,33.69,33.55,33.64,25
,2017-08-15 09:30,15,33.58,33.58,33.51,33.52,23
,2017-08-15 10:00,15,33.5,33.55,33.47,33.55,50
,2017-08-15 10:30,15,33.54,33.54,33.44,33.52,85
,2017-08-15 11:00,15,33.52,33.61,33.52,33.58,52
,2017-08-15 11:30,15,33.55,33.57,33.48,33.51,86
,2017-08-15 12:00,15,33.53,33.54,33.46,33.5,137
,2017-08-15 12:30,15,33.47,33.52,33.38,33.39,168
,2017-08-15 13:00,15,33.38,33.41,33.32,33.39,284
,2017-08-15 19:00,16,33.38,33.38,33.28,33.28,51
,2017-08-15 19:30,16,33.3,33.31,33.3,33.3,3
,2017-08-15 20:00,16,33.36,33.36,33.28,33.29,21
,2017-08-15 20:30,16,33.29,33.32,33.29,33.32,5
,2017-08-15 21:00,16,33.3,33.3,33.3,33.3,1
,2017-08-15 21:30,16,33.31,33.31,33.31,33.31,1
,2017-08-15 22:30,16,33.34,33.35,33.34,33.35,3
,2017-08-15 23:00,16,33.35,33.36,33.35,33.36,3
,2017-08-15 23:30,16,33.38,33.39,33.37,33.37,3
,2017-08-16 00:00,16,33.37,33.37,33.36,33.36,2
,2017-08-16 00:30,16,33.39,33.39,33.39,33.39,1
,2017-08-16 01:00,16,33.39,33.39,33.36,33.36,6
,2017-08-16 01:30,16,33.37,33.4,33.37,33.4,52
,2017-08-16 02:00,16,33.42,33.42,33.42,33.42,43
,2017-08-16 02:30,16,33.47,33.55,33.47,33.55,4
,2017-08-16 03:00,16,33.54,33.64,33.54,33.62,9
,2017-08-16 03:30,16,33.59,33.61,33.59,33.61,5
,2017-08-16 04:00,16,33.63,33.63,33.6,33.6,5
,2017-08-16 04:30,16,33.63,33.63,33.63,33.63,3
,2017-08-16 05:00,16,33.56,33.56,33.55,33.55,3
,2017-08-16 05:30,16,33.55,33.56,33.55,33.56,2
,2017-08-16 06:30,16,33.57,33.61,33.57,33.61,10
,2017-08-16 07:00,16,33.58,33.58,33.55,33.55,3
,2017-08-16 07:30,16,33.55,33.55,33.52,33.52,4
,2017-08-16 08:30,16,33.49,33.52,33.33,33.38,37
,2017-08-16 09:00,16,33.45,33.45,33.43,33.44,11
,2017-08-16 09:30,16,33.4,33.48,33.37,33.46,21
,2017-08-16 10:00,16,33.43,33.44,33.36,33.36,17
,2017-08-16 10:30,16,33.39,33.58,33.39,33.46,359
,2017-08-16 11:00,16,33.47,33.49,33.42,33.43,60
,2017-08-16 11:30,16,33.41,33.48,33.37,33.47,35
,2017-08-16 12:00,16,33.53,33.64,33.53,33.57,30
,2017-08-16 12:30,16,33.54,33.55,33.49,33.51,34
,2017-08-16 13:00,16,33.5,33.58,33.49,33.54,121
,2017-08-16 19:00,17,33.56,33.6,33.56,33.6,3
,2017-08-16 19:30,17,33.6,33.6,33.6,33.6,2
,2017-08-16 20:00,17,33.59,33.68,33.58,33.65,25
,2017-08-16 21:00,17,33.7,33.71,33.7,33.71,2
,2017-08-16 21:30,17,33.71,33.75,33.71,33.75,4
,2017-08-16 22:00,17,33.71,33.71,33.71,33.71,1
,2017-08-16 23:00,17,33.67,33.67,33.65,33.65,7
,2017-08-16 23:30,17,33.65,33.65,33.63,33.63,4
,2017-08-17 00:30,17,33.59,33.59,33.59,33.59,1
,2017-08-17 01:30,17,33.6,33.68,33.6,33.68,11
,2017-08-17 02:00,17,33.68,33.68,33.64,33.67,13
,2017-08-17 02:30,17,33.67,33.67,33.65,33.65,7
,2017-08-17 03:00,17,33.71,33.73,33.71,33.73,4
,2017-08-17 03:30,17,33.73,33.77,33.7,33.73,13
,2017-08-17 04:00,17,33.7,33.7,33.7,33.7,1
,2017-08-17 04:30,17,33.67,33.67,33.67,33.67,1
,2017-08-17 05:30,17,33.68,33.7,33.67,33.68,12
,2017-08-17 06:00,17,33.68,33.71,33.68,33.7,12
,2017-08-17 06:30,17,33.7,33.71,33.7,33.71,8
,2017-08-17 07:00,17,33.72,33.73,33.65,33.65,14
,2017-08-17 07:30,17,33.66,33.66,33.63,33.63,21
,2017-08-17 08:30,17,33.65,33.74,33.62,33.66,151
,2017-08-17 09:00,17,33.72,33.86,33.72,33.82,24
,2017-08-17 09:30,17,33.83,33.85,33.79,33.82,180
,2017-08-17 10:00,17,33.79,33.79,33.76,33.78,7
,2017-08-17 10:30,17,33.74,33.75,33.7,33.7,61
,2017-08-17 11:00,17,33.69,33.76,33.68,33.76,20
,2017-08-17 11:30,17,33.75,33.79,33.75,33.76,15
,2017-08-17 12:00,17,33.83,33.9,33.83,33.88,43
,2017-08-17 12:30,17,33.89,33.93,33.84,33.93,91
,2017-08-17 13:00,17,33.92,34.02,33.86,33.86,117
,2017-08-17 19:00,18,33.88,33.92,33.85,33.91,11
,2017-08-17 19:30,18,33.9,33.98,33.9,33.97,50
,2017-08-17 20:00,18,33.89,33.89,33.89,33.89,2
,2017-08-17 20:30,18,33.89,33.91,33.88,33.88,4
,2017-08-17 21:00,18,33.89,33.89,33.89,33.89,1
,2017-08-17 21:30,18,33.86,33.89,33.85,33.86,6
,2017-08-17 22:00,18,33.85,33.85,33.82,33.82,14
,2017-08-18 00:30,18,33.98,33.98,33.96,33.96,5
,2017-08-18 01:00,18,33.96,33.98,33.94,33.94,5
,2017-08-18 01:30,18,33.96,34,33.94,34,28
,2017-08-18 02:00,18,34,34.02,33.98,33.99,39
,2017-08-18 03:30,18,33.95,33.95,33.95,33.95,2
,2017-08-18 05:00,18,33.96,33.96,33.92,33.93,4
,2017-08-18 05:30,18,33.93,33.94,33.91,33.94,16
,2017-08-18 06:00,18,33.95,33.96,33.94,33.95,27
,2017-08-18 06:30,18,33.95,34.01,33.95,33.99,20
,2017-08-18 07:00,18,33.97,34.01,33.97,33.99,9
,2017-08-18 08:30,18,33.9,34.41,33.89,34.4,176
,2017-08-18 09:00,18,34.4,34.47,34.22,34.27,110
,2017-08-18 09:30,18,34.26,34.35,34.2,34.35,68
,2017-08-18 10:00,18,34.32,34.37,34.29,34.29,173
,2017-08-18 10:30,18,34.31,34.42,34.3,34.39,168
,2017-08-18 11:00,18,34.34,34.46,34.33,34.4,27
,2017-08-18 11:30,18,34.39,34.41,34.33,34.33,102
,2017-08-18 12:00,18,34.32,34.32,34.23,34.31,36
,2017-08-18 12:30,18,34.27,34.3,34.23,34.3,44
,2017-08-18 13:00,18,34.29,34.45,34.29,34.43,578
,2017-08-20 19:00,21,34.34,34.37,34.2,34.37,70
,2017-08-20 19:30,21,34.39,34.41,34.39,34.41,10
,2017-08-20 20:00,21,34.36,34.39,34.36,34.38,18
,2017-08-20 20:30,21,34.34,34.35,34.34,34.34,3
,2017-08-20 21:30,21,34.32,34.32,34.31,34.31,16
,2017-08-20 22:00,21,34.38,34.38,34.36,34.36,5
,2017-08-20 22:30,21,34.31,34.31,34.31,34.31,65
,2017-08-20 23:30,21,34.35,34.36,34.35,34.36,2
,2017-08-21 01:00,21,34.34,34.4,34.34,34.37,17
,2017-08-21 01:30,21,34.37,34.41,34.37,34.37,14
,2017-08-21 02:00,21,34.39,34.39,34.31,34.31,5
,2017-08-21 02:30,21,34.3,34.34,34.3,34.33,7
,2017-08-21 03:00,21,34.34,34.34,34.3,34.32,27
,2017-08-21 03:30,21,34.28,34.36,34.28,34.36,9
,2017-08-21 04:00,21,34.35,34.35,34.31,34.31,13
,2017-08-21 04:30,21,34.39,34.43,34.39,34.43,12
,2017-08-21 05:00,21,34.39,34.39,34.39,34.39,3
,2017-08-21 05:30,21,34.39,34.39,34.38,34.38,43
,2017-08-21 07:00,21,34.4,34.45,34.4,34.44,47
,2017-08-21 07:30,21,34.45,34.47,34.42,34.47,15
,2017-08-21 08:30,21,34.46,34.56,34.38,34.45,81
,2017-08-21 09:00,21,34.49,34.56,34.41,34.55,71
,2017-08-21 09:30,21,34.55,34.56,34.48,34.51,90
,2017-08-21 10:00,21,34.55,34.79,34.54,34.72,530
,2017-08-21 10:30,21,34.74,34.75,34.66,34.74,107
,2017-08-21 11:00,21,34.72,34.75,34.67,34.67,102
,2017-08-21 11:30,21,34.67,34.75,34.64,34.68,112
,2017-08-21 12:00,21,34.7,34.72,34.68,34.68,88
,2017-08-21 12:30,21,34.68,34.71,34.61,34.68,259
,2017-08-21 13:00,21,34.68,34.81,34.48,34.52,595
,2017-08-21 19:00,22,34.55,34.55,34.48,34.54,20
,2017-08-21 20:00,22,34.59,34.59,34.46,34.49,73
,2017-08-21 20:30,22,34.47,34.58,34.47,34.58,28
,2017-08-21 21:00,22,34.6,34.64,34.6,34.64,6
,2017-08-21 21:30,22,34.68,34.79,34.68,34.79,24
,2017-08-21 22:00,22,34.77,34.77,34.69,34.73,10
,2017-08-21 22:30,22,34.77,34.77,34.76,34.76,8
,2017-08-21 23:00,22,34.75,34.76,34.75,34.76,4
,2017-08-21 23:30,22,34.78,34.78,34.71,34.73,17
,2017-08-22 00:30,22,34.78,34.79,34.76,34.76,11
,2017-08-22 01:00,22,34.75,34.75,34.75,34.75,1
,2017-08-22 01:30,22,34.76,34.85,34.76,34.83,17
,2017-08-22 02:00,22,34.87,34.87,34.82,34.84,4
,2017-08-22 02:30,22,34.83,34.84,34.75,34.77,28
,2017-08-22 03:00,22,34.77,34.77,34.71,34.71,15
,2017-08-22 03:30,22,34.72,34.72,34.71,34.71,5
,2017-08-22 04:00,22,34.71,34.72,34.69,34.72,10
,2017-08-22 04:30,22,34.72,34.72,34.68,34.71,10
,2017-08-22 06:00,22,34.78,34.78,34.71,34.71,19
,2017-08-22 06:30,22,34.69,34.72,34.68,34.72,10
,2017-08-22 07:00,22,34.72,34.72,34.7,34.71,9
,2017-08-22 07:30,22,34.7,34.71,34.69,34.71,11
,2017-08-22 08:30,22,34.74,34.85,34.72,34.78,159
,2017-08-22 09:00,22,34.79,34.81,34.62,34.72,221
,2017-08-22 09:30,22,34.71,34.94,34.71,34.94,141
,2017-08-22 10:00,22,34.93,34.93,34.63,34.72,108
,2017-08-22 10:30,22,34.71,34.73,34.67,34.7,65
,2017-08-22 11:00,22,34.7,34.72,34.64,34.71,103
,2017-08-22 11:30,22,34.68,34.8,34.68,34.76,52
,2017-08-22 12:00,22,34.78,34.88,34.74,34.83,50
,2017-08-22 12:30,22,34.82,34.87,34.81,34.84,78
,2017-08-22 13:00,22,34.82,34.82,34.74,34.78,69
,2017-08-22 19:00,23,35.55,35.69,35.47,35.58,346
,2017-08-22 19:30,23,35.61,35.71,35.61,35.63,55
,2017-08-22 20:00,23,35.61,35.66,35.52,35.64,33
,2017-08-22 20:30,23,35.63,35.63,35.57,35.57,11
,2017-08-22 21:00,23,35.56,35.56,35.45,35.45,37
,2017-08-22 21:30,23,35.45,35.46,35.39,35.43,104
,2017-08-22 22:00,23,35.41,35.45,35.41,35.45,41
,2017-08-22 23:00,23,35.37,35.37,35.37,35.37,1
,2017-08-22 23:30,23,35.36,35.44,35.34,35.44,35
,2017-08-23 00:00,23,35.44,35.44,35.44,35.44,1
,2017-08-23 00:30,23,35.44,35.54,35.44,35.53,206
,2017-08-23 01:00,23,35.56,35.57,35.49,35.53,50
,2017-08-23 01:30,23,35.51,35.61,35.48,35.61,36
,2017-08-23 02:00,23,35.62,35.7,35.51,35.51,73
,2017-08-23 02:30,23,35.47,35.47,35.34,35.34,40
,2017-08-23 03:00,23,35.32,35.34,35.27,35.34,16
,2017-08-23 03:30,23,35.36,35.37,35.34,35.36,57
,2017-08-23 04:00,23,35.37,35.41,35.35,35.41,96
,2017-08-23 04:30,23,35.45,35.45,35.4,35.4,9
,2017-08-23 05:00,23,35.42,35.45,35.36,35.39,72
,2017-08-23 05:30,23,35.36,35.42,35.34,35.42,26
,2017-08-23 06:00,23,35.43,35.44,35.42,35.43,9
,2017-08-23 06:30,23,35.42,35.5,35.42,35.46,78
,2017-08-23 07:00,23,35.49,35.49,35.44,35.46,14
,2017-08-23 07:30,23,35.46,35.5,35.44,35.5,33
,2017-08-23 08:30,23,35.48,35.51,35.06,35.29,510
,2017-08-23 09:00,23,35.29,35.35,35.12,35.13,120
,2017-08-23 09:30,23,35.14,35.3,35.09,35.15,405
,2017-08-23 10:00,23,35.13,35.25,35.13,35.2,90
,2017-08-23 10:30,23,35.19,35.35,35.19,35.35,108
,2017-08-23 11:00,23,35.33,35.38,35.27,35.34,80
,2017-08-23 11:30,23,35.3,35.33,35.19,35.24,91
,2017-08-23 12:00,23,35.22,35.34,35.21,35.32,69
,2017-08-23 12:30,23,35.32,35.35,35.27,35.35,111
,2017-08-23 13:00,23,35.35,35.41,35.33,35.34,262
,2017-08-23 19:00,24,35.4,35.44,35.38,35.44,17
,2017-08-23 19:30,24,35.44,35.44,35.42,35.42,50
,2017-08-23 20:00,24,35.37,35.39,35.36,35.37,53
,2017-08-23 20:30,24,35.4,35.4,35.36,35.36,9
,2017-08-23 21:30,24,35.42,35.48,35.41,35.48,12
,2017-08-23 22:00,24,35.44,35.44,35.44,35.44,2
,2017-08-23 22:30,24,35.45,35.47,35.45,35.47,3
,2017-08-23 23:00,24,35.48,35.48,35.46,35.46,2
,2017-08-23 23:30,24,35.45,35.46,35.43,35.46,10
,2017-08-24 00:30,24,35.52,35.52,35.52,35.52,2
,2017-08-24 01:00,24,35.53,35.53,35.49,35.49,2
,2017-08-24 01:30,24,35.46,35.46,35.46,35.46,1
,2017-08-24 02:00,24,35.5,35.54,35.5,35.53,14
,2017-08-24 02:30,24,35.49,35.54,35.48,35.49,20
,2017-08-24 03:00,24,35.53,35.53,35.48,35.5,15
,2017-08-24 03:30,24,35.49,35.49,35.49,35.49,2
,2017-08-24 04:00,24,35.49,35.51,35.49,35.51,9
,2017-08-24 04:30,24,35.51,35.51,35.49,35.49,3
,2017-08-24 05:00,24,35.54,35.54,35.54,35.54,1
,2017-08-24 05:30,24,35.53,35.54,35.53,35.54,2
,2017-08-24 06:00,24,35.54,35.54,35.54,35.54,2
,2017-08-24 06:30,24,35.55,35.56,35.55,35.56,2
,2017-08-24 07:00,24,35.57,35.6,35.55,35.6,39
,2017-08-24 07:30,24,35.6,35.73,35.6,35.73,46
,2017-08-24 08:30,24,35.78,35.81,35.65,35.66,453
,2017-08-24 09:00,24,35.69,35.77,35.65,35.75,145
,2017-08-24 09:30,24,35.74,35.75,35.65,35.66,140
,2017-08-24 10:00,24,35.66,35.66,35.37,35.37,278
,2017-08-24 10:30,24,35.36,35.46,35.28,35.35,217
,2017-08-24 11:00,24,35.35,35.41,35.31,35.32,83
,2017-08-24 11:30,24,35.38,35.41,35.28,35.41,58
,2017-08-24 12:00,24,35.43,35.47,35.39,35.42,101
,2017-08-24 12:30,24,35.45,35.51,35.43,35.46,181
,2017-08-24 13:00,24,35.45,35.49,35.37,35.47,80
,2017-08-24 19:00,25,35.49,35.5,35.4,35.5,24
,2017-08-24 19:30,25,35.5,35.5,35.5,35.5,7
,2017-08-24 20:00,25,35.45,35.45,35.44,35.45,13
,2017-08-24 20:30,25,35.48,35.49,35.48,35.49,2
,2017-08-24 21:00,25,35.51,35.54,35.51,35.54,3
,2017-08-24 21:30,25,35.49,35.49,35.44,35.44,2
,2017-08-24 22:00,25,35.45,35.45,35.42,35.42,4
,2017-08-24 23:30,25,35.42,35.42,35.42,35.42,1
,2017-08-25 00:00,25,35.4,35.4,35.4,35.4,11
,2017-08-25 01:30,25,35.41,35.41,35.4,35.4,5
,2017-08-25 02:00,25,35.37,35.38,35.33,35.33,8
,2017-08-25 02:30,25,35.23,35.23,35.13,35.17,11
,2017-08-25 03:00,25,35.21,35.23,35.2,35.2,22
,2017-08-25 03:30,25,35.2,35.2,35.14,35.16,9
,2017-08-25 04:00,25,35.2,35.24,35.2,35.22,8
,2017-08-25 04:30,25,35.24,35.28,35.24,35.28,5
,2017-08-25 05:00,25,35.21,35.24,35.21,35.23,4
,2017-08-25 05:30,25,35.21,35.21,35.21,35.21,1
,2017-08-25 06:00,25,35.19,35.19,35.14,35.15,19
,2017-08-25 06:30,25,35.12,35.17,35.11,35.17,25
,2017-08-25 07:00,25,35.17,35.17,35.14,35.17,28
,2017-08-25 07:30,25,35.16,35.17,35.15,35.16,14
,2017-08-25 08:30,25,35.26,35.3,35.2,35.24,121
,2017-08-25 09:00,25,35.28,35.45,35.28,35.38,29
,2017-08-25 09:30,25,35.34,35.46,35.34,35.45,69
,2017-08-25 10:00,25,35.47,35.53,35.29,35.31,44
,2017-08-25 10:30,25,35.29,35.35,35.21,35.24,218
,2017-08-25 11:00,25,35.24,35.28,35.2,35.26,62
,2017-08-25 11:30,25,35.27,35.27,35.26,35.26,8
,2017-08-25 12:00,25,35.28,35.34,35.27,35.33,32
,2017-08-25 12:30,25,35.33,35.36,35.28,35.35,156
,2017-08-25 13:00,25,35.35,35.35,35.25,35.26,116
,2017-08-27 19:00,28,35.25,35.28,35.22,35.22,7
,2017-08-27 19:30,28,35.27,35.27,35.27,35.27,1
,2017-08-27 20:00,28,35.43,35.5,35.43,35.5,3
,2017-08-27 20:30,28,35.54,35.59,35.51,35.51,26
,2017-08-27 21:00,28,35.52,35.56,35.52,35.56,29
,2017-08-27 21:30,28,35.55,35.57,35.55,35.57,6
,2017-08-27 22:00,28,35.52,35.53,35.49,35.53,12
,2017-08-27 23:00,28,35.49,35.49,35.48,35.48,3
,2017-08-27 23:30,28,35.48,35.5,35.48,35.5,6
,2017-08-28 00:00,28,35.45,35.47,35.45,35.47,2
,2017-08-28 01:00,28,35.48,35.48,35.48,35.48,2
,2017-08-28 02:00,28,35.38,35.38,35.38,35.38,1
,2017-08-28 02:30,28,35.36,35.36,35.36,35.36,1
,2017-08-28 03:00,28,35.37,35.37,35.32,35.33,7
,2017-08-28 03:30,28,35.29,35.31,35.26,35.31,7
,2017-08-28 04:00,28,35.32,35.32,35.31,35.32,5
,2017-08-28 04:30,28,35.29,35.29,35.24,35.25,12
,2017-08-28 05:00,28,35.24,35.24,35.21,35.21,7
,2017-08-28 06:30,28,35.2,35.25,35.2,35.25,5
,2017-08-28 07:00,28,35.24,35.24,35.22,35.22,12
,2017-08-28 07:30,28,35.26,35.26,35.26,35.26,1
,2017-08-28 08:30,28,35.3,35.33,35.18,35.29,163
,2017-08-28 09:00,28,35.29,35.37,35.22,35.23,50
,2017-08-28 09:30,28,35.23,35.23,35.12,35.19,138
,2017-08-28 10:00,28,35.19,35.31,35.19,35.29,69
,2017-08-28 10:30,28,35.27,35.43,35.27,35.41,89
,2017-08-28 11:00,28,35.41,35.44,35.37,35.39,16
,2017-08-28 11:30,28,35.38,35.39,35.33,35.33,14
,2017-08-28 12:00,28,35.38,35.38,35.3,35.33,7
,2017-08-28 12:30,28,35.29,35.34,35.29,35.31,11
,2017-08-28 13:00,28,35.31,35.39,35.28,35.34,106
,2017-08-28 19:00,29,35.3,35.35,35.3,35.35,9
,2017-08-28 19:30,29,35.3,35.3,35.24,35.24,5
,2017-08-28 21:00,29,35.3,35.3,35.3,35.3,1
,2017-08-28 21:30,29,35.26,35.26,35.22,35.22,7
,2017-08-28 22:00,29,35.18,35.18,35.15,35.15,2
,2017-08-28 22:30,29,35.14,35.14,35.14,35.14,4
,2017-08-28 23:30,29,35.16,35.16,35.15,35.15,3
,2017-08-29 00:30,29,35.14,35.14,35.08,35.1,8
,2017-08-29 01:00,29,35.14,35.14,35.12,35.12,4
,2017-08-29 01:30,29,35.12,35.12,35.12,35.12,2
,2017-08-29 02:00,29,35.13,35.16,35.1,35.15,8
,2017-08-29 02:30,29,35.17,35.17,35.15,35.15,9
,2017-08-29 03:00,29,35.13,35.16,35.13,35.16,4
,2017-08-29 03:30,29,35.13,35.13,35.06,35.07,28
,2017-08-29 04:00,29,35.07,35.09,35.04,35.04,9
,2017-08-29 04:30,29,35.05,35.05,35.03,35.03,18
,2017-08-29 05:00,29,35.01,35.02,34.92,34.96,54
,2017-08-29 05:30,29,34.95,34.95,34.9,34.91,18
,2017-08-29 06:00,29,34.9,34.9,34.87,34.87,18
,2017-08-29 06:30,29,34.91,34.93,34.9,34.92,43
,2017-08-29 07:00,29,34.93,34.95,34.91,34.92,27
,2017-08-29 07:30,29,34.93,34.93,34.9,34.9,5
,2017-08-29 08:30,29,34.93,35.02,34.89,34.96,170
,2017-08-29 09:00,29,34.96,34.98,34.91,34.95,124
,2017-08-29 09:30,29,34.96,35.08,34.96,35.06,59
,2017-08-29 10:00,29,35.05,35.05,34.98,35,359
,2017-08-29 10:30,29,35.01,35.06,35.01,35.04,42
,2017-08-29 11:00,29,35.07,35.19,35.07,35.15,34
,2017-08-29 11:30,29,35.18,35.27,35.15,35.23,84
,2017-08-29 12:00,29,35.25,35.25,35.11,35.13,63
,2017-08-29 12:30,29,35.12,35.17,35.09,35.14,448
,2017-08-29 13:00,29,35.1,35.11,34.98,35,75
,2017-08-29 19:00,30,35,35,34.96,34.98,24
,2017-08-29 19:30,30,35.03,35.11,35.03,35.1,23
,2017-08-29 20:00,30,35.1,35.15,35.1,35.15,27
,2017-08-29 20:30,30,35.15,35.21,35.15,35.21,4
,2017-08-29 21:30,30,35.22,35.22,35.19,35.19,6
,2017-08-29 22:00,30,35.17,35.19,35.14,35.14,11
,2017-08-29 22:30,30,35.09,35.09,35.08,35.08,2
,2017-08-29 23:00,30,35.03,35.03,35.01,35.01,4
,2017-08-30 00:30,30,34.99,35.06,34.99,35.06,3
,2017-08-30 01:00,30,35,35,35,35,2
,2017-08-30 01:30,30,35.03,35.03,35.03,35.03,2
,2017-08-30 02:00,30,34.98,35.02,34.95,35.02,7
,2017-08-30 02:30,30,35.04,35.04,35.04,35.04,1
,2017-08-30 03:30,30,35,35,35,35,1
,2017-08-30 04:00,30,35.06,35.06,34.98,34.98,4
,2017-08-30 04:30,30,34.99,34.99,34.96,34.96,4
,2017-08-30 05:00,30,34.91,34.91,34.91,34.91,2
,2017-08-30 05:30,30,34.92,34.92,34.92,34.92,1
,2017-08-30 06:00,30,34.93,34.93,34.93,34.93,1
,2017-08-30 06:30,30,34.95,34.98,34.95,34.98,6
,2017-08-30 07:00,30,34.94,34.94,34.94,34.94,1
,2017-08-30 07:30,30,34.96,34.96,34.96,34.96,2
,2017-08-30 08:30,30,34.94,35.04,34.78,34.95,142
,2017-08-30 09:00,30,34.92,34.95,34.9,34.93,195
,2017-08-30 09:30,30,34.94,35.1,34.91,34.96,291
,2017-08-30 10:00,30,34.96,35.04,34.96,35.03,215
,2017-08-30 10:30,30,35.01,35.03,34.95,34.97,254
,2017-08-30 11:00,30,35.01,35.2,35.01,35.12,83
,2017-08-30 11:30,30,35.12,35.24,35.12,35.21,80
,2017-08-30 12:00,30,35.2,35.22,35.15,35.19,50
,2017-08-30 12:30,30,35.17,35.17,35.02,35.04,106
,2017-08-30 13:00,30,35.03,35.12,34.98,35.1,510
,2017-08-30 19:00,31,35.04,35.13,35.04,35.13,12
,2017-08-30 19:30,31,35.09,35.12,35.09,35.12,6
,2017-08-30 20:00,31,35.12,35.13,35.12,35.12,12
,2017-08-30 20:30,31,35.16,35.16,35.12,35.12,46
,2017-08-30 21:00,31,35.12,35.13,35.1,35.1,12
,2017-08-30 21:30,31,35.11,35.13,35.11,35.13,10
,2017-08-30 22:00,31,35.15,35.15,35.14,35.14,3
,2017-08-30 22:30,31,35.16,35.16,35.16,35.16,1
,2017-08-31 00:30,31,35.15,35.18,35.15,35.17,11
,2017-08-31 01:00,31,35.16,35.16,35.08,35.08,13
,2017-08-31 01:30,31,35.07,35.1,35.07,35.08,3
,2017-08-31 02:00,31,35.07,35.07,35.05,35.05,3
,2017-08-31 03:30,31,35.09,35.1,35.09,35.1,3
,2017-08-31 04:30,31,35.09,35.09,35.07,35.07,5
,2017-08-31 05:00,31,35.08,35.08,35.05,35.05,4
,2017-08-31 06:30,31,35.06,35.06,35.06,35.06,1
,2017-08-31 07:30,31,35.03,35.03,34.94,34.97,24
,2017-08-31 08:30,31,35.09,35.46,35,35.34,304
,2017-08-31 09:00,31,35.35,35.46,35.33,35.35,288
,2017-08-31 09:30,31,35.35,35.35,35.14,35.21,62
,2017-08-31 10:00,31,35.26,35.28,35.22,35.24,19
,2017-08-31 10:30,31,35.24,35.45,35.24,35.44,40
,2017-08-31 11:00,31,35.44,35.44,35.36,35.42,57
,2017-08-31 11:30,31,35.42,35.5,35.41,35.5,90
,2017-08-31 12:00,31,35.47,35.49,35.43,35.49,46
,2017-08-31 12:30,31,35.51,35.53,35.5,35.52,36
,2017-08-31 13:00,31,35.55,35.55,35.34,35.44,768
,2017-08-31 19:00,1,35.42,35.51,35.42,35.5,20
,2017-08-31 19:30,1,35.53,35.53,35.5,35.5,8
,2017-08-31 20:00,1,35.47,35.47,35.47,35.47,1
,2017-08-31 20:30,1,35.49,35.5,35.49,35.5,4
,2017-08-31 21:00,1,35.47,35.47,35.45,35.45,6
,2017-08-31 21:30,1,35.46,35.48,35.46,35.48,16
,2017-08-31 22:00,1,35.5,35.5,35.5,35.5,1
,2017-08-31 23:00,1,35.48,35.51,35.48,35.51,7
,2017-08-31 23:30,1,35.5,35.5,35.5,35.5,3
,2017-09-01 02:30,1,35.5,35.56,35.5,35.53,6
,2017-09-01 03:00,1,35.54,35.54,35.52,35.54,8
,2017-09-01 03:30,1,35.51,35.52,35.51,35.52,2
,2017-09-01 04:00,1,35.5,35.5,35.5,35.5,1
,2017-09-01 05:00,1,35.48,35.49,35.48,35.48,3
,2017-09-01 06:00,1,35.46,35.46,35.46,35.46,3
,2017-09-01 06:30,1,35.43,35.46,35.43,35.46,17
,2017-09-01 07:00,1,35.47,35.47,35.45,35.45,3
,2017-09-01 07:30,1,35.45,35.56,35.45,35.56,39
,2017-09-01 08:30,1,35.56,35.56,35.39,35.52,293
,2017-09-01 09:00,1,35.52,35.54,35.46,35.49,150
,2017-09-01 09:30,1,35.5,35.65,35.5,35.62,70
,2017-09-01 10:00,1,35.67,35.79,35.67,35.68,266
,2017-09-01 10:30,1,35.69,35.77,35.69,35.77,63
,2017-09-01 11:00,1,35.74,35.8,35.73,35.79,20
,2017-09-01 11:30,1,35.76,35.76,35.76,35.76,1
,2017-09-01 12:00,1,35.73,35.81,35.73,35.76,225
,2017-09-01 12:30,1,35.75,35.76,35.71,35.73,141
,2017-09-01 13:00,1,35.73,36.08,35.73,36.08,417
,2017-09-04 19:00,5,36.21,36.23,35.99,35.99,31
,2017-09-04 19:30,5,36.05,36.05,36.05,36.05,5
,2017-09-04 20:00,5,36.06,36.09,35.8,35.81,47
,2017-09-04 20:30,5,35.77,35.81,35.73,35.79,42
,2017-09-04 21:00,5,35.78,35.8,35.78,35.79,4
,2017-09-04 21:30,5,35.83,35.85,35.74,35.78,22
,2017-09-04 22:00,5,35.76,35.81,35.76,35.79,13
,2017-09-04 22:30,5,35.79,35.79,35.79,35.79,1
,2017-09-04 23:30,5,35.8,35.81,35.8,35.81,2
,2017-09-05 00:00,5,35.82,35.82,35.82,35.82,2
,2017-09-05 00:30,5,35.88,35.88,35.87,35.87,2
,2017-09-05 01:00,5,35.89,35.96,35.89,35.95,4
,2017-09-05 01:30,5,35.96,35.98,35.96,35.98,6
,2017-09-05 02:00,5,36.01,36.03,35.97,36.03,7
,2017-09-05 02:30,5,35.94,35.95,35.94,35.95,3
,2017-09-05 03:00,5,35.99,36.01,35.98,36.01,4
,2017-09-05 03:30,5,36,36.03,36,36.03,2
,2017-09-05 04:00,5,36.01,36.01,36,36,2
,2017-09-05 04:30,5,35.99,35.99,35.99,35.99,1
,2017-09-05 05:00,5,36.05,36.09,36.03,36.09,7
,2017-09-05 05:30,5,36.11,36.11,36.11,36.11,54
,2017-09-05 06:00,5,36.12,36.12,36.1,36.1,4
,2017-09-05 06:30,5,36.07,36.08,36.05,36.06,5
,2017-09-05 07:00,5,36.05,36.08,36.05,36.08,5
,2017-09-05 07:30,5,36.02,36.02,36.02,36.02,1
,2017-09-05 08:30,5,36.04,36.12,35.85,35.97,549
,2017-09-05 09:00,5,35.96,36.06,35.96,36.05,29
,2017-09-05 09:30,5,36.04,36.19,36.01,36.18,66
,2017-09-05 10:00,5,36.19,36.31,36.16,36.24,276
,2017-09-05 10:30,5,36.27,36.29,36.22,36.24,82
,2017-09-05 11:00,5,36.23,36.25,36.2,36.22,42
,2017-09-05 11:30,5,36.28,36.29,36.21,36.22,209
,2017-09-05 12:00,5,36.22,36.22,35.82,35.88,127
,2017-09-05 12:30,5,35.88,35.88,35.81,35.81,191
,2017-09-05 13:00,5,35.82,35.85,35.68,35.78,211
,2017-09-05 19:00,6,35.81,35.92,35.79,35.86,16
,2017-09-05 20:00,6,35.95,36.02,35.95,35.99,16
,2017-09-05 20:30,6,35.97,35.97,35.94,35.94,4
,2017-09-05 21:00,6,35.95,35.95,35.9,35.9,4
,2017-09-05 21:30,6,35.95,35.98,35.95,35.96,8
,2017-09-05 22:00,6,35.93,35.93,35.9,35.91,7
,2017-09-05 23:30,6,35.95,35.96,35.95,35.96,2
,2017-09-06 00:00,6,35.98,35.99,35.98,35.99,13
,2017-09-06 00:30,6,36,36.07,36,36.07,8
,2017-09-06 01:00,6,36.06,36.08,36.05,36.08,56
,2017-09-06 01:30,6,36.09,36.09,35.98,35.98,51
,2017-09-06 02:00,6,35.97,35.99,35.93,35.93,32
,2017-09-06 02:30,6,35.93,35.94,35.93,35.94,59
,2017-09-06 03:00,6,35.9,35.91,35.86,35.86,42
,2017-09-06 03:30,6,35.87,35.87,35.86,35.86,6
,2017-09-06 04:00,6,35.8,35.85,35.75,35.79,60
,2017-09-06 04:30,6,35.77,35.77,35.71,35.71,4
,2017-09-06 05:00,6,35.72,35.72,35.7,35.72,4
,2017-09-06 05:30,6,35.83,35.83,35.83,35.83,1
,2017-09-06 06:00,6,35.83,35.84,35.83,35.83,3
,2017-09-06 06:30,6,35.77,35.9,35.77,35.9,24
,2017-09-06 07:00,6,35.9,35.9,35.86,35.89,14
,2017-09-06 07:30,6,35.9,35.9,35.85,35.85,13
,2017-09-06 08:30,6,35.89,35.94,35.55,35.86,272
,2017-09-06 09:00,6,35.86,36,35.81,36,81
,2017-09-06 09:30,6,36,36.11,35.96,36.1,104
,2017-09-06 10:00,6,36.05,36.1,36.02,36.1,60
,2017-09-06 10:30,6,36.06,36.09,35.95,36.09,30
,2017-09-06 11:00,6,36.06,36.06,35.98,36,219
,2017-09-06 11:30,6,35.99,36.01,35.85,35.86,212
,2017-09-06 12:00,6,35.84,35.98,35.84,35.97,123
,2017-09-06 12:30,6,35.95,35.97,35.91,35.95,32
,2017-09-06 13:00,6,35.94,35.98,35.87,35.87,72
,2017-09-06 19:00,7,35.88,35.95,35.85,35.91,16
,2017-09-06 19:30,7,35.94,35.94,35.94,35.94,2
,2017-09-06 20:00,7,35.96,35.96,35.86,35.89,11
,2017-09-06 20:30,7,35.87,35.88,35.85,35.87,11
,2017-09-06 21:00,7,35.9,35.91,35.9,35.9,4
,2017-09-06 21:30,7,35.9,35.91,35.89,35.91,11
,2017-09-06 22:00,7,35.9,35.91,35.9,35.91,2
,2017-09-06 22:30,7,35.92,35.92,35.9,35.9,2
,2017-09-06 23:00,7,35.92,35.92,35.92,35.92,1
,2017-09-07 00:30,7,35.91,35.91,35.91,35.91,1
,2017-09-07 01:30,7,35.96,36,35.96,36,3
,2017-09-07 02:00,7,36.01,36.02,35.98,35.98,5
,2017-09-07 02:30,7,35.96,36,35.96,36,6
,2017-09-07 03:00,7,35.97,36,35.97,35.98,8
,2017-09-07 04:00,7,36.03,36.12,36.03,36.11,13
,2017-09-07 04:30,7,36.15,36.28,36.15,36.21,35
,2017-09-07 05:00,7,36.22,36.29,36.13,36.23,60
,2017-09-07 05:30,7,36.24,36.27,36.23,36.27,6
,2017-09-07 06:00,7,36.28,36.42,36.28,36.36,71
,2017-09-07 06:30,7,36.37,36.39,36.27,36.27,143
,2017-09-07 07:00,7,36.27,36.27,36.16,36.16,45
,2017-09-07 07:30,7,36.18,36.28,36.18,36.22,59
,2017-09-07 08:30,7,36.26,36.27,35.77,35.93,333
,2017-09-07 09:00,7,35.93,35.97,35.77,35.8,131
,2017-09-07 09:30,7,35.82,35.96,35.81,35.94,389
,2017-09-07 10:00,7,35.94,36.02,35.82,35.83,286
,2017-09-07 10:30,7,35.85,35.92,35.82,35.87,247
,2017-09-07 11:00,7,35.88,35.97,35.77,35.85,229
,2017-09-07 11:30,7,35.85,35.9,35.78,35.84,140
,2017-09-07 12:00,7,35.81,35.81,35.79,35.8,14
,2017-09-07 12:30,7,35.82,35.82,35.75,35.76,85
,2017-09-07 13:00,7,35.77,35.9,35.76,35.77,93
,2017-09-07 19:00,8,35.9,35.9,35.81,35.84,13
,2017-09-07 19:30,8,35.86,35.88,35.86,35.88,5
,2017-09-07 20:00,8,35.86,35.92,35.86,35.91,12
,2017-09-07 20:30,8,35.92,35.92,35.92,35.92,3
,2017-09-07 21:00,8,35.93,35.95,35.93,35.95,4
,2017-09-07 21:30,8,35.99,36.11,35.98,36.09,51
,2017-09-07 22:00,8,36.08,36.09,36.01,36.01,32
,2017-09-07 22:30,8,36.02,36.04,35.99,36.04,20
,2017-09-07 23:00,8,36.02,36.04,36.01,36.03,6
,2017-09-07 23:30,8,36.05,36.05,36.04,36.04,14
,2017-09-08 00:00,8,36.05,36.05,36.05,36.05,2
,2017-09-08 00:30,8,36.02,36.02,35.94,35.94,3
,2017-09-08 01:00,8,35.94,35.94,35.82,35.82,20
,2017-09-08 01:30,8,35.8,35.83,35.75,35.75,45
,2017-09-08 02:00,8,35.76,35.81,35.76,35.81,11
,2017-09-08 02:30,8,35.82,35.84,35.81,35.84,5
,2017-09-08 03:00,8,35.84,35.88,35.83,35.85,9
,2017-09-08 03:30,8,35.86,35.86,35.84,35.84,3
,2017-09-08 04:00,8,35.81,35.88,35.81,35.83,34
,2017-09-08 04:30,8,35.81,35.89,35.78,35.8,60
,2017-09-08 05:00,8,35.79,35.79,35.67,35.7,65
,2017-09-08 06:00,8,35.67,35.69,35.67,35.69,2
,2017-09-08 06:30,8,35.7,35.71,35.7,35.71,4
,2017-09-08 07:00,8,35.71,35.71,35.58,35.6,68
,2017-09-08 07:30,8,35.61,35.64,35.61,35.64,8
,2017-09-08 08:30,8,35.66,35.77,35.62,35.77,113
,2017-09-08 09:00,8,35.77,35.82,35.61,35.63,49
,2017-09-08 09:30,8,35.64,35.75,35.63,35.64,62
,2017-09-08 10:00,8,35.65,35.65,35.49,35.53,478
,2017-09-08 10:30,8,35.53,35.55,35.44,35.46,84
,2017-09-08 11:00,8,35.47,35.53,35.46,35.46,36
,2017-09-08 11:30,8,35.48,35.49,35.46,35.47,227
,2017-09-08 12:00,8,35.47,35.57,35.47,35.52,64
,2017-09-08 12:30,8,35.54,35.56,35.44,35.45,36
,2017-09-08 13:00,8,35.43,35.43,35.28,35.29,343
,2017-09-10 19:00,11,35.31,35.38,35.31,35.38,19
,2017-09-10 19:30,11,35.31,35.31,35.28,35.28,8
,2017-09-10 20:00,11,35.29,35.29,35.24,35.25,22
,2017-09-10 20:30,11,35.21,35.21,35.2,35.2,5
,2017-09-10 21:00,11,35.24,35.35,35.24,35.35,14
,2017-09-10 21:30,11,35.4,35.4,35.38,35.38,5
,2017-09-10 22:00,11,35.4,35.4,35.36,35.4,16
,2017-09-10 23:30,11,35.44,35.48,35.44,35.48,116
,2017-09-11 00:00,11,35.48,35.5,35.48,35.5,3
,2017-09-11 00:30,11,35.54,35.57,35.53,35.53,6
,2017-09-11 01:00,11,35.53,35.59,35.53,35.59,82
,2017-09-11 01:30,11,35.53,35.53,35.5,35.5,14
,2017-09-11 02:00,11,35.51,35.51,35.51,35.51,2
,2017-09-11 03:00,11,35.52,35.52,35.47,35.47,4
,2017-09-11 03:30,11,35.39,35.39,35.39,35.39,1
,2017-09-11 04:00,11,35.48,35.49,35.48,35.49,2
,2017-09-11 04:30,11,35.5,35.51,35.5,35.51,7
,2017-09-11 05:00,11,35.45,35.45,35.42,35.42,2
,2017-09-11 08:30,11,35.46,35.52,35.34,35.35,110
,2017-09-11 09:00,11,35.32,35.42,35.32,35.38,346
,2017-09-11 09:30,11,35.39,35.45,35.34,35.34,213
,2017-09-11 10:00,11,35.39,35.44,35.39,35.41,16
,2017-09-11 10:30,11,35.42,35.42,35.34,35.39,110
,2017-09-11 11:00,11,35.38,35.42,35.37,35.41,164
,2017-09-11 11:30,11,35.39,35.44,35.39,35.44,242
,2017-09-11 12:00,11,35.41,35.41,35.38,35.38,192
,2017-09-11 12:30,11,35.39,35.4,35.35,35.38,77
,2017-09-11 13:00,11,35.39,35.58,35.39,35.55,207
,2017-09-11 19:00,12,35.58,35.58,35.47,35.47,108
,2017-09-11 20:00,12,35.48,35.51,35.48,35.51,4
,2017-09-11 20:30,12,35.49,35.49,35.46,35.46,2
,2017-09-11 21:00,12,35.43,35.43,35.43,35.43,2
,2017-09-11 21:30,12,35.45,35.47,35.45,35.47,2
,2017-09-11 22:00,12,35.35,35.35,35.35,35.35,1
,2017-09-12 01:30,12,35.41,35.42,35.4,35.42,4
,2017-09-12 02:00,12,35.42,35.48,35.4,35.48,7
,2017-09-12 02:30,12,35.49,35.53,35.49,35.52,5
,2017-09-12 03:00,12,35.48,35.48,35.48,35.48,1
,2017-09-12 03:30,12,35.42,35.42,35.37,35.37,11
,2017-09-12 04:00,12,35.39,35.46,35.35,35.46,8
,2017-09-12 06:00,12,35.47,35.48,35.46,35.46,4
,2017-09-12 06:30,12,35.47,35.54,35.47,35.53,29
,2017-09-12 07:00,12,35.53,35.55,35.5,35.53,41
,2017-09-12 07:30,12,35.54,35.55,35.5,35.51,12
,2017-09-12 08:30,12,35.54,35.8,35.5,35.74,257
,2017-09-12 09:00,12,35.75,35.81,35.69,35.7,109
,2017-09-12 09:30,12,35.66,35.67,35.57,35.58,76
,2017-09-12 10:00,12,35.59,35.65,35.55,35.65,220
,2017-09-12 10:30,12,35.65,35.65,35.55,35.57,311
,2017-09-12 11:00,12,35.53,35.6,35.05,35.35,589
,2017-09-12 11:30,12,35.36,35.38,35.28,35.37,98
,2017-09-12 12:00,12,35.39,35.45,35.35,35.37,203
,2017-09-12 12:30,12,35.37,35.44,35.33,35.33,73
,2017-09-12 13:00,12,35.39,35.62,35.36,35.62,234
,2017-09-12 19:00,13,35.63,35.65,35.55,35.63,86
,2017-09-12 19:30,13,35.63,35.63,35.6,35.61,8
,2017-09-12 20:00,13,35.62,35.85,35.62,35.81,22
,2017-09-12 20:30,13,35.75,35.75,35.65,35.69,6
,2017-09-12 21:00,13,35.69,35.69,35.55,35.55,11
,2017-09-12 21:30,13,35.56,35.61,35.54,35.54,6
,2017-09-12 22:00,13,35.53,35.53,35.49,35.49,4
,2017-09-12 23:30,13,35.54,35.54,35.54,35.54,1
,2017-09-13 00:00,13,35.55,35.55,35.52,35.52,7
,2017-09-13 00:30,13,35.52,35.52,35.48,35.49,82
,2017-09-13 01:00,13,35.47,35.5,35.47,35.5,5
,2017-09-13 01:30,13,35.5,35.5,35.45,35.45,3
,2017-09-13 02:00,13,35.47,35.47,35.47,35.47,1
,2017-09-13 02:30,13,35.49,35.54,35.49,35.54,5
,2017-09-13 03:00,13,35.62,35.63,35.59,35.59,4
,2017-09-13 03:30,13,35.57,35.57,35.57,35.57,1
,2017-09-13 04:30,13,35.61,35.73,35.61,35.65,18
,2017-09-13 05:00,13,35.69,35.69,35.68,35.69,8
,2017-09-13 05:30,13,35.69,35.69,35.67,35.67,3
,2017-09-13 06:00,13,35.68,35.68,35.68,35.68,1
,2017-09-13 06:30,13,35.67,35.69,35.67,35.69,3
,2017-09-13 07:00,13,35.69,35.69,35.67,35.68,19
,2017-09-13 08:30,13,35.7,35.7,35.56,35.56,108
,2017-09-13 09:00,13,35.56,35.74,35.56,35.7,66
,2017-09-13 09:30,13,35.7,35.7,35.6,35.62,95
,2017-09-13 10:00,13,35.6,35.67,35.59,35.62,113
,2017-09-13 10:30,13,35.58,35.58,35.5,35.51,67
,2017-09-13 11:00,13,35.55,35.57,35.53,35.55,30
,2017-09-13 11:30,13,35.55,35.55,35.5,35.51,116
,2017-09-13 12:00,13,35.5,35.56,35.49,35.53,41
,2017-09-13 12:30,13,35.51,35.51,35.48,35.48,46
,2017-09-13 13:00,13,35.53,35.61,35.48,35.52,75
,2017-09-13 19:00,14,35.53,35.56,35.53,35.55,5
,2017-09-13 19:30,14,35.62,35.62,35.62,35.62,3
,2017-09-13 20:00,14,35.61,35.7,35.61,35.61,7
,2017-09-13 20:30,14,35.67,35.67,35.62,35.62,5
,2017-09-13 21:00,14,35.68,35.7,35.68,35.7,3
,2017-09-13 21:30,14,35.65,35.65,35.65,35.65,1
,2017-09-13 22:00,14,35.71,35.71,35.68,35.68,3
,2017-09-13 23:30,14,35.64,35.64,35.63,35.63,5
,2017-09-14 00:00,14,35.64,35.64,35.64,35.64,1
,2017-09-14 00:30,14,35.63,35.67,35.63,35.67,2
,2017-09-14 01:00,14,35.64,35.71,35.64,35.71,5
,2017-09-14 01:30,14,35.75,35.77,35.71,35.71,5
,2017-09-14 02:00,14,35.68,35.73,35.68,35.71,8
,2017-09-14 02:30,14,35.68,35.7,35.68,35.7,4
,2017-09-14 03:00,14,35.68,35.68,35.59,35.61,11
,2017-09-14 03:30,14,35.6,35.67,35.6,35.67,10
,2017-09-14 04:00,14,35.64,35.64,35.61,35.62,5
,2017-09-14 04:30,14,35.58,35.58,35.53,35.53,13
,2017-09-14 05:00,14,35.51,35.54,35.51,35.52,7
,2017-09-14 05:30,14,35.56,35.56,35.56,35.56,1
,2017-09-14 06:00,14,35.57,35.61,35.57,35.61,57
,2017-09-14 06:30,14,35.61,35.61,35.61,35.61,2
,2017-09-14 07:00,14,35.6,35.6,35.57,35.57,4
,2017-09-14 07:30,14,35.58,35.58,35.52,35.54,20
,2017-09-14 08:30,14,35.57,35.72,35.52,35.54,194
,2017-09-14 09:00,14,35.56,35.57,35.47,35.54,56
,2017-09-14 09:30,14,35.5,35.53,35.49,35.52,46
,2017-09-14 10:00,14,35.5,35.51,35.45,35.46,101
,2017-09-14 10:30,14,35.46,35.5,35.46,35.48,87
,2017-09-14 11:00,14,35.47,35.47,35.4,35.41,94
,2017-09-14 11:30,14,35.42,35.42,35.37,35.41,209
,2017-09-14 12:00,14,35.4,35.42,35.36,35.41,101
,2017-09-14 12:30,14,35.4,35.51,35.38,35.44,128
,2017-09-14 13:00,14,35.44,35.5,35.44,35.5,140
,2017-09-14 19:00,15,35.46,35.46,35.44,35.46,7
,2017-09-14 19:30,15,35.47,35.48,35.47,35.48,4
,2017-09-14 20:00,15,35.49,35.51,35.48,35.48,4
,2017-09-14 20:30,15,35.46,35.5,35.42,35.5,10
,2017-09-14 21:30,15,35.41,35.45,35.41,35.41,30
,2017-09-14 22:00,15,35.41,35.44,35.41,35.41,23
,2017-09-14 22:30,15,35.41,35.45,35.41,35.44,10
,2017-09-14 23:00,15,35.45,35.45,35.45,35.45,4
,2017-09-14 23:30,15,35.45,35.45,35.45,35.45,2
,2017-09-15 01:00,15,35.49,35.49,35.49,35.49,2
,2017-09-15 01:30,15,35.49,35.5,35.45,35.47,15
,2017-09-15 02:00,15,35.47,35.52,35.34,35.34,42
,2017-09-15 02:30,15,35.36,35.52,35.36,35.52,8
,2017-09-15 03:00,15,35.41,35.44,35.38,35.44,17
,2017-09-15 04:00,15,35.47,35.48,35.46,35.46,5
,2017-09-15 04:30,15,35.47,35.49,35.46,35.46,6
,2017-09-15 05:00,15,35.41,35.41,35.38,35.39,7
,2017-09-15 05:30,15,35.37,35.38,35.37,35.38,8
,2017-09-15 06:00,15,35.4,35.4,35.4,35.4,1
,2017-09-15 06:30,15,35.37,35.39,35.37,35.37,34
,2017-09-15 07:00,15,35.38,35.41,35.38,35.38,31
,2017-09-15 07:30,15,35.4,35.4,35.4,35.4,1
,2017-09-15 08:30,15,35.37,35.57,35.37,35.39,236
,2017-09-15 09:00,15,35.37,35.48,35.36,35.47,46
,2017-09-15 09:30,15,35.43,35.43,35.28,35.36,77
,2017-09-15 10:00,15,35.32,35.38,35.28,35.33,30
,2017-09-15 10:30,15,35.32,35.33,35.29,35.31,8
,2017-09-15 11:00,15,35.31,35.37,35.25,35.27,28
,2017-09-15 11:30,15,35.26,35.28,35.14,35.19,76
,2017-09-15 12:00,15,35.19,35.24,35.18,35.18,61
,2017-09-15 12:30,15,35.15,35.15,35.1,35.12,19
,2017-09-15 13:00,15,35.11,35.22,35.1,35.16,102
,2017-09-17 19:00,18,35.13,35.29,35.13,35.27,50
,2017-09-17 20:00,18,35.29,35.32,35.28,35.32,9
,2017-09-17 20:30,18,35.27,35.27,35.25,35.25,5
,2017-09-17 21:30,18,35.23,35.23,35.14,35.14,11
,2017-09-17 22:00,18,35.17,35.17,35.16,35.16,2
,2017-09-17 23:00,18,35.13,35.13,35.12,35.12,2
,2017-09-17 23:30,18,35.13,35.14,35.13,35.14,3
,2017-09-18 00:00,18,35.14,35.15,35.14,35.15,4
,2017-09-18 00:30,18,35.15,35.19,35.15,35.18,10
,2017-09-18 01:30,18,35.15,35.15,35.15,35.15,1
,2017-09-18 02:00,18,35.14,35.14,35.14,35.14,1
,2017-09-18 02:30,18,35.14,35.14,35.14,35.14,1
,2017-09-18 03:00,18,35.16,35.16,35.16,35.16,1
,2017-09-18 03:30,18,35.13,35.14,35.13,35.14,3
,2017-09-18 04:00,18,35.13,35.13,35.12,35.12,6
,2017-09-18 04:30,18,35.11,35.11,35.09,35.09,7
,2017-09-18 05:00,18,35.06,35.06,35.01,35.01,257
,2017-09-18 05:30,18,35.01,35.02,35.01,35.01,28
,2017-09-18 06:00,18,35.01,35.02,34.84,34.88,491
,2017-09-18 06:30,18,34.88,34.9,34.88,34.9,12
,2017-09-18 07:00,18,34.83,34.84,34.83,34.83,8
,2017-09-18 07:30,18,34.85,34.85,34.83,34.83,3
,2017-09-18 08:30,18,34.87,34.98,34.82,34.97,108
,2017-09-18 09:00,18,34.98,35,34.9,34.9,57
,2017-09-18 09:30,18,34.9,34.93,34.88,34.93,167
,2017-09-18 10:00,18,34.96,35.05,34.92,35.02,77
,2017-09-18 10:30,18,35,35.01,34.96,34.99,17
,2017-09-18 11:00,18,34.99,35.06,34.99,34.99,49
,2017-09-18 11:30,18,34.99,35,34.95,34.96,35
,2017-09-18 12:00,18,34.94,34.94,34.87,34.9,145
,2017-09-18 12:30,18,34.93,34.95,34.89,34.9,76
,2017-09-18 13:00,18,34.89,34.89,34.81,34.85,198
,2017-09-18 19:00,19,34.87,34.87,34.85,34.87,6
,2017-09-18 19:30,19,34.85,34.89,34.85,34.89,7
,2017-09-18 20:30,19,34.93,34.97,34.93,34.97,25
,2017-09-18 21:00,19,34.98,34.98,34.96,34.98,13
,2017-09-18 21:30,19,34.98,34.98,34.98,34.98,46
,2017-09-18 22:00,19,34.92,34.92,34.87,34.87,2
,2017-09-19 00:00,19,34.88,34.88,34.88,34.88,1
,2017-09-19 01:30,19,34.87,34.87,34.8,34.8,18
,2017-09-19 02:00,19,34.8,34.84,34.75,34.75,27
,2017-09-19 02:30,19,34.74,34.77,34.71,34.71,14
,2017-09-19 03:00,19,34.7,34.76,34.7,34.76,17
,2017-09-19 03:30,19,34.76,34.77,34.73,34.73,4
,2017-09-19 04:00,19,34.74,34.74,34.74,34.74,2
,2017-09-19 04:30,19,34.77,34.78,34.7,34.7,4
,2017-09-19 05:00,19,34.71,34.72,34.68,34.68,77
,2017-09-19 05:30,19,34.76,34.76,34.71,34.74,7
,2017-09-19 06:00,19,34.73,34.73,34.69,34.69,4
,2017-09-19 06:30,19,34.68,34.68,34.66,34.67,16
,2017-09-19 07:00,19,34.65,34.69,34.65,34.67,12
,2017-09-19 07:30,19,34.65,34.68,34.65,34.66,8
,2017-09-19 08:30,19,34.67,34.72,34.64,34.68,103
,2017-09-19 09:00,19,34.66,34.91,34.65,34.85,64
,2017-09-19 09:30,19,34.8,34.89,34.77,34.84,125
,2017-09-19 10:00,19,34.84,34.97,34.84,34.97,82
,2017-09-19 10:30,19,34.96,34.96,34.84,34.88,95
,2017-09-19 11:00,19,34.91,34.91,34.89,34.91,17
,2017-09-19 11:30,19,34.93,34.97,34.9,34.97,48
,2017-09-19 12:00,19,34.98,35.05,34.98,35.01,54
,2017-09-19 12:30,19,35.03,35.13,35.03,35.09,215
,2017-09-19 13:00,19,35.1,35.26,35.1,35.17,191
,2017-09-19 19:00,20,35.23,35.35,35.23,35.35,7
,2017-09-19 19:30,20,35.2,35.2,35.2,35.2,1
,2017-09-19 20:00,20,35.15,35.15,35.09,35.12,12
,2017-09-19 20:30,20,35.1,35.15,35.1,35.15,3
,2017-09-19 21:00,20,35.19,35.19,35.19,35.19,1
,2017-09-19 21:30,20,35.16,35.16,35.13,35.13,9
,2017-09-19 22:00,20,35.1,35.1,35.09,35.09,2
,2017-09-19 22:30,20,35.12,35.13,35.1,35.13,11
,2017-09-19 23:00,20,35.14,35.14,35.12,35.12,4
,2017-09-20 00:30,20,35.15,35.15,35.15,35.15,51
,2017-09-20 01:00,20,35.2,35.2,35.14,35.14,3
,2017-09-20 01:30,20,35.07,35.07,35.07,35.07,1
,2017-09-20 02:00,20,35.07,35.07,35.03,35.04,7
,2017-09-20 03:00,20,35.03,35.04,35.03,35.04,4
,2017-09-20 03:30,20,35.05,35.08,35.05,35.08,14
,2017-09-20 04:00,20,35.09,35.14,35.09,35.13,16
,2017-09-20 06:00,20,35.11,35.11,35.11,35.11,1
,2017-09-20 06:30,20,35.1,35.13,35.09,35.12,24
,2017-09-20 07:00,20,35.12,35.16,35.12,35.16,3
,2017-09-20 08:30,20,35.19,35.29,35.12,35.18,57
,2017-09-20 09:00,20,35.19,35.19,35.1,35.1,14
,2017-09-20 09:30,20,35.18,35.2,35.03,35.03,73
,2017-09-20 10:00,20,35.09,35.16,35.09,35.16,118
,2017-09-20 10:30,20,35.15,35.24,35.14,35.2,79
,2017-09-20 11:00,20,35.19,35.23,35.18,35.2,38
,2017-09-20 11:30,20,35.19,35.23,35.16,35.22,31
,2017-09-20 12:00,20,35.25,35.25,35.15,35.15,26
,2017-09-20 12:30,20,35.16,35.18,35.11,35.14,56
,2017-09-20 13:00,20,35.14,35.4,35.07,35.31,308
,2017-09-20 19:00,21,35.34,35.34,35.32,35.32,2
,2017-09-20 20:00,21,35.27,35.27,35.22,35.22,4
,2017-09-20 20:30,21,35.24,35.24,35.21,35.21,7
,2017-09-20 21:30,21,35.2,35.24,35.2,35.22,6
,2017-09-20 22:00,21,35.22,35.25,35.22,35.23,8
,2017-09-20 23:00,21,35.21,35.21,35.21,35.21,1
,2017-09-21 00:00,21,35.19,35.19,35.19,35.19,1
,2017-09-21 00:30,21,35.15,35.15,35.04,35.04,28
,2017-09-21 01:00,21,35.06,35.11,35.04,35.07,30
,2017-09-21 01:30,21,35.05,35.07,35,35,11
,2017-09-21 02:00,21,34.98,34.99,34.93,34.98,28
,2017-09-21 02:30,21,34.93,34.95,34.92,34.95,6
,2017-09-21 03:00,21,34.93,35.02,34.93,34.97,21
,2017-09-21 03:30,21,34.96,34.96,34.96,34.96,2
,2017-09-21 04:00,21,34.97,34.99,34.97,34.99,4
,2017-09-21 04:30,21,34.93,34.94,34.89,34.91,16
,2017-09-21 05:00,21,34.93,34.93,34.83,34.86,33
,2017-09-21 05:30,21,34.85,34.86,34.83,34.84,16
,2017-09-21 06:00,21,34.86,34.9,34.86,34.9,38
,2017-09-21 06:30,21,34.91,34.93,34.91,34.93,8
,2017-09-21 07:00,21,34.91,34.92,34.89,34.92,15
,2017-09-21 07:30,21,34.91,34.93,34.87,34.89,20
,2017-09-21 08:30,21,34.88,34.98,34.81,34.82,90
,2017-09-21 09:00,21,34.82,34.87,34.76,34.76,534
,2017-09-21 09:30,21,34.75,34.87,34.73,34.83,252
,2017-09-21 10:00,21,34.8,34.83,34.77,34.83,77
,2017-09-21 10:30,21,34.8,34.84,34.8,34.81,68
,2017-09-21 11:00,21,34.84,34.85,34.83,34.84,16
,2017-09-21 11:30,21,34.84,34.85,34.8,34.8,21
,2017-09-21 12:00,21,34.81,34.81,34.8,34.8,17
,2017-09-21 12:30,21,34.8,34.83,34.77,34.77,89
,2017-09-21 13:00,21,34.76,34.78,34.71,34.72,344
,2017-09-21 19:00,22,34.76,34.76,34.7,34.71,6
,2017-09-21 19:30,22,34.69,34.69,34.69,34.69,1
,2017-09-21 20:00,22,34.68,34.76,34.68,34.76,44
,2017-09-21 20:30,22,34.75,34.76,34.74,34.75,8
,2017-09-21 21:00,22,34.72,34.76,34.71,34.76,10
,2017-09-21 21:30,22,34.73,34.75,34.73,34.75,3
,2017-09-21 22:00,22,34.75,34.76,34.71,34.76,8
,2017-09-21 22:30,22,34.77,34.79,34.77,34.77,43
,2017-09-21 23:00,22,34.76,34.76,34.73,34.73,21
,2017-09-21 23:30,22,34.74,34.77,34.74,34.77,15
,2017-09-22 00:00,22,34.78,34.78,34.76,34.76,27
,2017-09-22 00:30,22,34.79,34.8,34.78,34.78,16
,2017-09-22 01:00,22,34.73,34.75,34.73,34.75,5
,2017-09-22 01:30,22,34.74,34.74,34.74,34.74,2
,2017-09-22 02:00,22,34.75,34.75,34.75,34.75,1
,2017-09-22 02:30,22,34.74,34.79,34.74,34.79,7
,2017-09-22 03:00,22,34.79,34.81,34.79,34.81,5
,2017-09-22 04:00,22,34.79,34.81,34.79,34.81,31
,2017-09-22 04:30,22,34.82,34.91,34.81,34.9,43
,2017-09-22 05:00,22,34.92,34.92,34.89,34.89,12
,2017-09-22 06:00,22,34.88,34.88,34.88,34.88,3
,2017-09-22 06:30,22,34.88,34.88,34.87,34.87,11
,2017-09-22 07:00,22,34.85,34.85,34.8,34.82,19
,2017-09-22 07:30,22,34.82,34.82,34.78,34.79,21
,2017-09-22 08:30,22,34.8,34.98,34.78,34.91,258
,2017-09-22 09:00,22,34.92,34.99,34.9,34.97,66
,2017-09-22 09:30,22,34.98,34.98,34.82,34.84,163
,2017-09-22 10:00,22,34.86,34.86,34.8,34.81,3
,2017-09-22 10:30,22,34.79,34.81,34.7,34.71,64
,2017-09-22 11:00,22,34.72,34.76,34.72,34.73,39
,2017-09-22 11:30,22,34.75,34.75,34.71,34.73,32
,2017-09-22 12:00,22,34.73,34.77,34.71,34.71,146
,2017-09-22 12:30,22,34.71,34.72,34.55,34.55,231
,2017-09-22 13:00,22,34.54,34.65,34.54,34.61,144
,2017-09-24 19:00,25,34.57,34.61,34.54,34.58,133
,2017-09-24 19:30,25,34.59,34.59,34.54,34.55,11
,2017-09-24 20:00,25,34.59,34.59,34.51,34.51,113
,2017-09-24 20:30,25,34.49,34.49,34.48,34.49,4
,2017-09-24 21:00,25,34.48,34.48,34.46,34.46,3
,2017-09-24 21:30,25,34.48,34.48,34.44,34.44,65
,2017-09-24 22:00,25,34.46,34.47,34.44,34.45,10
,2017-09-24 23:30,25,34.45,34.45,34.45,34.45,2
,2017-09-25 00:30,25,34.42,34.42,34.42,34.42,2
,2017-09-25 01:00,25,34.41,34.43,34.41,34.43,4
,2017-09-25 01:30,25,34.41,34.41,34.41,34.41,3
,2017-09-25 02:00,25,34.41,34.41,34.27,34.28,28
,2017-09-25 02:30,25,34.29,34.38,34.29,34.38,11
,2017-09-25 03:00,25,34.38,34.39,34.35,34.35,7
,2017-09-25 03:30,25,34.38,34.4,34.38,34.38,43
,2017-09-25 04:00,25,34.39,34.4,34.35,34.36,7
,2017-09-25 05:00,25,34.33,34.34,34.3,34.3,12
,2017-09-25 05:30,25,34.31,34.31,34.3,34.3,2
,2017-09-25 06:00,25,34.28,34.28,34.28,34.28,1
,2017-09-25 06:30,25,34.33,34.35,34.33,34.35,20
,2017-09-25 07:00,25,34.32,34.34,34.31,34.34,80
,2017-09-25 07:30,25,34.33,34.33,34.32,34.32,4
,2017-09-25 08:30,25,34.36,34.4,34.25,34.4,86
,2017-09-25 09:00,25,34.38,34.51,34.36,34.51,139
,2017-09-25 09:30,25,34.47,34.51,34.37,34.51,78
,2017-09-25 10:00,25,34.51,34.53,34.47,34.49,69
,2017-09-25 10:30,25,34.48,34.49,34.45,34.46,42
,2017-09-25 11:00,25,34.44,34.44,34.41,34.43,18
,2017-09-25 11:30,25,34.44,34.46,34.44,34.45,21
,2017-09-25 12:00,25,34.44,34.53,34.44,34.52,80
,2017-09-25 12:30,25,34.53,34.53,34.41,34.41,20
,2017-09-25 13:00,25,34.41,34.45,34.38,34.43,169
,2017-09-25 19:00,26,34.41,34.44,34.4,34.42,29
,2017-09-25 19:30,26,34.42,34.45,34.41,34.43,10
,2017-09-25 20:00,26,34.45,34.46,34.45,34.45,20
,2017-09-25 20:30,26,34.46,34.46,34.46,34.46,3
,2017-09-25 21:00,26,34.46,34.46,34.46,34.46,2
,2017-09-25 21:30,26,34.48,34.48,34.46,34.46,4
,2017-09-25 22:00,26,34.43,34.43,34.43,34.43,1
,2017-09-26 00:30,26,34.46,34.46,34.46,34.46,1
,2017-09-26 01:30,26,34.45,34.47,34.45,34.47,79
,2017-09-26 02:00,26,34.49,34.49,34.44,34.44,9
,2017-09-26 02:30,26,34.43,34.43,34.4,34.43,8
,2017-09-26 03:00,26,34.43,34.48,34.43,34.43,11
,2017-09-26 03:30,26,34.47,34.5,34.47,34.48,31
,2017-09-26 04:00,26,34.47,34.58,34.46,34.58,73
,2017-09-26 04:30,26,34.54,34.62,34.54,34.57,65
,2017-09-26 05:00,26,34.57,34.61,34.57,34.6,69
,2017-09-26 05:30,26,34.61,34.63,34.59,34.62,14
,2017-09-26 06:00,26,34.61,34.61,34.58,34.58,2
,2017-09-26 06:30,26,34.59,34.61,34.53,34.55,52
,2017-09-26 07:00,26,34.55,34.58,34.52,34.58,27
,2017-09-26 07:30,26,34.59,34.62,34.57,34.61,20
,2017-09-26 08:30,26,34.64,34.67,34.42,34.42,161
,2017-09-26 09:00,26,34.46,34.56,34.46,34.54,96
,2017-09-26 09:30,26,34.52,34.56,34.45,34.54,88
,2017-09-26 10:00,26,34.54,34.54,34.5,34.52,183
,2017-09-26 10:30,26,34.52,34.53,34.46,34.47,118
,2017-09-26 11:00,26,34.46,34.47,34.45,34.46,63
,2017-09-26 11:30,26,34.48,34.5,34.4,34.42,308
,2017-09-26 12:00,26,34.42,34.44,34.13,34.17,266
,2017-09-26 12:30,26,34.17,34.17,33.7,33.8,1059
,2017-09-26 13:00,26,33.75,33.89,33.75,33.83,499
,2017-09-26 19:00,27,33.86,33.86,33.83,33.83,123
,2017-09-26 19:30,27,33.85,33.92,33.85,33.92,5
,2017-09-26 20:00,27,33.93,33.95,33.87,33.9,32
,2017-09-26 20:30,27,33.89,33.9,33.85,33.85,42
,2017-09-26 21:00,27,33.87,33.87,33.87,33.87,35
,2017-09-26 21:30,27,33.85,33.9,33.85,33.9,156
,2017-09-26 22:00,27,33.89,33.9,33.89,33.89,82
,2017-09-26 22:30,27,33.89,33.95,33.89,33.93,53
,2017-09-26 23:00,27,33.93,33.96,33.93,33.95,6
,2017-09-26 23:30,27,33.98,33.98,33.98,33.98,1
,2017-09-27 01:00,27,33.91,33.91,33.91,33.91,1
,2017-09-27 01:30,27,33.88,33.93,33.88,33.9,24
,2017-09-27 02:00,27,33.88,33.92,33.88,33.92,15
,2017-09-27 02:30,27,33.97,34.11,33.97,34.11,118
,2017-09-27 03:00,27,34.06,34.08,34.03,34.03,129
,2017-09-27 03:30,27,33.99,33.99,33.92,33.98,14
,2017-09-27 04:00,27,33.95,33.95,33.9,33.93,25
,2017-09-27 04:30,27,33.92,33.92,33.83,33.87,38
,2017-09-27 05:00,27,33.88,33.9,33.87,33.9,4
,2017-09-27 06:00,27,33.97,33.97,33.97,33.97,1
,2017-09-27 06:30,27,33.94,33.94,33.94,33.94,1
,2017-09-27 07:00,27,33.93,33.93,33.78,33.78,31
,2017-09-27 07:30,27,33.79,33.79,33.77,33.77,7
,2017-09-27 08:30,27,33.76,33.76,33.54,33.65,383
,2017-09-27 09:00,27,33.65,33.67,33.55,33.55,69
,2017-09-27 09:30,27,33.55,33.63,33.53,33.63,124
,2017-09-27 10:00,27,33.63,33.7,33.63,33.7,92
,2017-09-27 10:30,27,33.63,33.73,33.62,33.73,18
,2017-09-27 11:00,27,33.69,33.78,33.67,33.68,68
,2017-09-27 11:30,27,33.68,33.71,33.63,33.64,255
,2017-09-27 12:00,27,33.64,33.69,33.61,33.68,204
,2017-09-27 12:30,27,33.68,33.75,33.67,33.7,324
,2017-09-27 13:00,27,33.7,33.74,33.57,33.62,459
,2017-09-27 19:00,28,33.62,33.62,33.57,33.58,20
,2017-09-27 19:30,28,33.56,33.56,33.53,33.53,6
,2017-09-27 20:00,28,33.51,33.53,33.45,33.47,207
,2017-09-27 21:00,28,33.47,33.49,33.47,33.49,2
,2017-09-27 21:30,28,33.51,33.51,33.49,33.49,3
,2017-09-27 22:00,28,33.5,33.5,33.48,33.49,16
,2017-09-27 23:30,28,33.5,33.5,33.5,33.5,2
,2017-09-28 00:30,28,33.51,33.51,33.46,33.48,19
,2017-09-28 01:00,28,33.46,33.46,33.43,33.43,13
,2017-09-28 01:30,28,33.44,33.49,33.44,33.49,5
,2017-09-28 02:00,28,33.48,33.54,33.45,33.54,15
,2017-09-28 02:30,28,33.54,33.55,33.54,33.55,27
,2017-09-28 03:00,28,33.54,33.54,33.46,33.46,12
,2017-09-28 03:30,28,33.46,33.52,33.46,33.52,11
,2017-09-28 04:00,28,33.5,33.5,33.49,33.49,4
,2017-09-28 04:30,28,33.54,33.54,33.47,33.5,16
,2017-09-28 05:00,28,33.49,33.49,33.48,33.48,3
,2017-09-28 06:30,28,33.5,33.5,33.5,33.5,12
,2017-09-28 07:00,28,33.47,33.47,33.42,33.44,8
,2017-09-28 07:30,28,33.47,33.49,33.46,33.49,10
,2017-09-28 08:30,28,33.51,33.51,33.25,33.25,256
,2017-09-28 09:00,28,33.26,33.36,33.24,33.31,188
,2017-09-28 09:30,28,33.32,33.32,33.29,33.31,41
,2017-09-28 10:00,28,33.31,33.35,33.29,33.29,86
,2017-09-28 10:30,28,33.3,33.3,33.28,33.28,125
,2017-09-28 11:00,28,33.28,33.28,33.25,33.26,145
,2017-09-28 11:30,28,33.27,33.27,33.25,33.27,17
,2017-09-28 12:00,28,33.26,33.3,33.26,33.3,24
,2017-09-28 12:30,28,33.31,33.36,33.27,33.27,136
,2017-09-28 13:00,28,33.27,33.32,33.22,33.3,466
,2017-09-28 19:00,29,33.24,33.28,33.24,33.28,6
,2017-09-28 20:00,29,33.28,33.29,33.28,33.29,5
,2017-09-28 20:30,29,33.28,33.28,33.28,33.28,4
,2017-09-28 21:30,29,33.21,33.22,33.2,33.22,49
,2017-09-28 22:00,29,33.25,33.25,33.25,33.25,1
,2017-09-29 00:30,29,33.28,33.28,33.24,33.26,26
,2017-09-29 01:00,29,33.28,33.28,33.26,33.26,2
,2017-09-29 01:30,29,33.27,33.29,33.27,33.29,20
,2017-09-29 02:00,29,33.3,33.32,33.3,33.3,61
,2017-09-29 02:30,29,33.29,33.3,33.28,33.3,18
,2017-09-29 03:00,29,33.32,33.32,33.3,33.3,16
,2017-09-29 03:30,29,33.29,33.3,33.28,33.3,22
,2017-09-29 04:00,29,33.27,33.27,33.21,33.21,28
,2017-09-29 04:30,29,33.21,33.22,33.19,33.2,16
,2017-09-29 05:00,29,33.21,33.21,33.21,33.21,2
,2017-09-29 05:30,29,33.2,33.2,33.18,33.18,4
,2017-09-29 06:00,29,33.15,33.15,33.13,33.15,16
,2017-09-29 06:30,29,33.17,33.2,33.17,33.2,10
,2017-09-29 07:00,29,33.17,33.2,33.14,33.2,16
,2017-09-29 07:30,29,33.22,33.25,33.22,33.23,30
,2017-09-29 08:30,29,33.26,33.32,33.14,33.24,509
,2017-09-29 09:00,29,33.24,33.26,33.21,33.26,14
,2017-09-29 09:30,29,33.25,33.26,33.2,33.2,87
,2017-09-29 10:00,29,33.17,33.17,33.09,33.15,232
,2017-09-29 10:30,29,33.1,33.12,33.08,33.1,54
,2017-09-29 11:00,29,33.12,33.58,33.12,33.39,599
,2017-09-29 11:30,29,33.37,33.5,33.37,33.46,134
,2017-09-29 12:00,29,33.47,33.52,33.44,33.5,100
,2017-09-29 12:30,29,33.48,33.48,33.34,33.38,101
,2017-09-29 13:00,29,33.39,33.4,33.2,33.23,312
,2017-10-01 19:00,2,33.3,33.3,33.23,33.24,57
,2017-10-01 19:30,2,33.22,33.22,33.22,33.22,2
,2017-10-01 20:30,2,33.17,33.17,33.17,33.17,5
,2017-10-01 21:00,2,33.15,33.15,33.14,33.14,46
,2017-10-01 21:30,2,33.14,33.15,33.14,33.14,19
,2017-10-01 22:00,2,33.13,33.13,33.13,33.13,2
,2017-10-01 22:30,2,33.12,33.12,33.11,33.12,7
,2017-10-01 23:00,2,33.14,33.14,33.14,33.14,16
,2017-10-01 23:30,2,33.14,33.15,33.14,33.14,11
,2017-10-02 00:00,2,33.14,33.14,33.14,33.14,4
,2017-10-02 00:30,2,33.16,33.16,33.16,33.16,6
,2017-10-02 01:00,2,33.14,33.14,33.14,33.14,1
,2017-10-02 01:30,2,33.13,33.13,33.1,33.12,23
,2017-10-02 02:00,2,33.12,33.13,33.1,33.11,22
,2017-10-02 02:30,2,33.07,33.08,33.03,33.07,13
,2017-10-02 03:00,2,33.02,33.02,33,33.01,9
,2017-10-02 03:30,2,33.03,33.03,33.02,33.02,3
,2017-10-02 04:00,2,33.01,33.01,32.99,33.01,187
,2017-10-02 04:30,2,32.99,33.03,32.99,33.03,3
,2017-10-02 05:00,2,33.04,33.04,33.02,33.02,41
,2017-10-02 05:30,2,33.03,33.04,33.03,33.04,3
,2017-10-02 06:00,2,33.05,33.07,33.05,33.06,8
,2017-10-02 06:30,2,33.06,33.07,33.06,33.07,17
,2017-10-02 07:00,2,33.07,33.07,33.07,33.07,1
,2017-10-02 07:30,2,33.08,33.08,33.04,33.04,15
,2017-10-02 08:30,2,33.03,33.07,32.91,32.93,264
,2017-10-02 09:00,2,32.92,32.93,32.8,32.84,353
,2017-10-02 09:30,2,32.83,32.88,32.79,32.85,647
,2017-10-02 10:00,2,32.85,32.85,32.76,32.79,324
,2017-10-02 10:30,2,32.79,32.79,32.72,32.72,84
,2017-10-02 11:00,2,32.73,32.94,32.72,32.91,188
,2017-10-02 11:30,2,32.91,32.95,32.82,32.9,160
,2017-10-02 12:00,2,32.89,32.91,32.83,32.83,110
,2017-10-02 12:30,2,32.84,32.9,32.8,32.9,158
,2017-10-02 13:00,2,32.89,32.96,32.82,32.92,124
,2017-10-02 19:00,3,32.96,32.97,32.83,32.83,138
,2017-10-02 19:30,3,32.85,32.85,32.85,32.85,2
,2017-10-02 20:30,3,32.79,32.81,32.78,32.81,5
,2017-10-02 21:30,3,32.82,32.84,32.82,32.84,5
,2017-10-02 22:00,3,32.88,32.89,32.88,32.89,2
,2017-10-02 22:30,3,32.89,32.91,32.89,32.9,5
,2017-10-02 23:00,3,32.95,32.98,32.94,32.97,22
,2017-10-02 23:30,3,32.98,32.98,32.96,32.96,21
,2017-10-03 00:00,3,32.97,32.97,32.95,32.95,16
,2017-10-03 00:30,3,32.96,33.01,32.96,33,12
,2017-10-03 01:00,3,32.99,33,32.99,33,4
,2017-10-03 01:30,3,32.95,32.98,32.95,32.98,6
,2017-10-03 02:00,3,33.03,33.08,33.02,33.05,28
,2017-10-03 02:30,3,33.03,33.03,32.99,32.99,22
,2017-10-03 03:00,3,32.99,32.99,32.96,32.96,30
,2017-10-03 03:30,3,32.98,32.98,32.95,32.96,41
,2017-10-03 04:00,3,33,33,32.99,32.99,2
,2017-10-03 04:30,3,33,33.15,33,33.15,17
,2017-10-03 05:00,3,33.1,33.11,33.06,33.1,56
,2017-10-03 05:30,3,33.09,33.11,33.08,33.11,43
,2017-10-03 06:00,3,33.14,33.15,33.14,33.14,78
,2017-10-03 06:30,3,33.11,33.12,33.1,33.11,78
,2017-10-03 07:00,3,33.12,33.12,33.09,33.1,15
,2017-10-03 07:30,3,33.06,33.06,33.04,33.04,59
,2017-10-03 08:30,3,33.03,33.05,32.87,32.88,172
,2017-10-03 09:00,3,32.88,33.08,32.88,33.08,144
,2017-10-03 09:30,3,33.07,33.08,33.04,33.06,91
,2017-10-03 10:00,3,33.04,33.08,33.03,33.05,250
,2017-10-03 10:30,3,33.04,33.05,33.03,33.04,396
,2017-10-03 11:00,3,33.03,33.04,32.93,32.95,284
,2017-10-03 11:30,3,32.97,32.98,32.94,32.97,46
,2017-10-03 12:00,3,32.98,33.08,32.98,33.08,502
,2017-10-03 12:30,3,33.08,33.1,33.04,33.09,440
,2017-10-03 13:00,3,33.07,33.21,33.07,33.14,1498
,2017-10-03 19:00,4,33.14,33.22,33.1,33.15,108
,2017-10-03 19:30,4,33.15,33.15,33.13,33.13,54
,2017-10-03 20:00,4,33.13,33.13,33.13,33.13,4
,2017-10-03 20:30,4,33.12,33.14,33.12,33.13,50
,2017-10-03 21:00,4,33.13,33.16,33.13,33.15,66
,2017-10-03 21:30,4,33.15,33.16,33.15,33.16,58
,2017-10-03 22:00,4,33.17,33.2,33.17,33.18,52
,2017-10-03 22:30,4,33.21,33.23,33.21,33.23,12
,2017-10-03 23:00,4,33.24,33.24,33.24,33.24,4
,2017-10-03 23:30,4,33.23,33.23,33.22,33.22,12
,2017-10-04 00:00,4,33.21,33.21,33.21,33.21,4
,2017-10-04 00:30,4,33.2,33.2,33.2,33.2,4
,2017-10-04 01:30,4,33.23,33.23,33.23,33.23,6
,2017-10-04 02:00,4,33.22,33.25,33.22,33.25,28
,2017-10-04 02:30,4,33.25,33.31,33.25,33.29,182
,2017-10-04 03:00,4,33.26,33.39,33.25,33.36,256
,2017-10-04 03:30,4,33.38,33.47,33.38,33.43,80
,2017-10-04 04:00,4,33.4,33.47,33.38,33.38,32
,2017-10-04 04:30,4,33.38,33.42,33.37,33.37,28
,2017-10-04 05:00,4,33.43,33.46,33.42,33.44,46
,2017-10-04 05:30,4,33.44,33.53,33.44,33.49,252
,2017-10-04 06:00,4,33.48,33.48,33.47,33.47,14
,2017-10-04 06:30,4,33.48,33.48,33.43,33.43,20
,2017-10-04 07:00,4,33.43,33.48,33.43,33.48,70
,2017-10-04 07:30,4,33.48,33.48,33.46,33.47,42
,2017-10-04 08:30,4,33.44,33.44,33.34,33.37,358
,2017-10-04 09:00,4,33.35,33.36,33.3,33.35,648
,2017-10-04 09:30,4,33.34,33.42,33.33,33.36,509
,2017-10-04 10:00,4,33.36,33.43,33.36,33.39,630
,2017-10-04 10:30,4,33.37,33.45,33.37,33.44,1066
,2017-10-04 11:00,4,33.45,33.47,33.42,33.42,1057
,2017-10-04 11:30,4,33.42,33.52,33.42,33.5,700
,2017-10-04 12:00,4,33.49,33.57,33.48,33.53,614
,2017-10-04 12:30,4,33.55,33.58,33.53,33.54,216
,2017-10-04 13:00,4,33.53,33.65,33.53,33.61,588
,2017-10-04 19:00,5,33.63,33.71,33.61,33.71,336
,2017-10-04 19:30,5,33.71,33.81,33.71,33.81,162
,2017-10-04 20:00,5,33.8,33.81,33.8,33.8,14
,2017-10-04 20:30,5,33.81,33.83,33.81,33.81,10
,2017-10-04 21:30,5,33.84,33.84,33.84,33.84,2
,2017-10-04 22:00,5,33.82,33.82,33.82,33.82,12
,2017-10-04 22:30,5,33.81,33.84,33.81,33.81,28
,2017-10-04 23:00,5,33.82,33.82,33.82,33.82,2
,2017-10-04 23:30,5,33.81,33.82,33.81,33.82,54
,2017-10-05 00:00,5,33.84,33.84,33.84,33.84,8
,2017-10-05 00:30,5,33.83,33.84,33.83,33.84,68
,2017-10-05 01:00,5,33.81,33.83,33.81,33.82,8
,2017-10-05 01:30,5,33.84,33.84,33.71,33.76,84
,2017-10-05 02:00,5,33.79,33.79,33.79,33.79,2
,2017-10-05 02:30,5,33.8,33.8,33.78,33.78,4
,2017-10-05 03:00,5,33.8,33.8,33.77,33.77,8
,2017-10-05 03:30,5,33.78,33.78,33.76,33.76,10
,2017-10-05 04:00,5,33.73,33.73,33.62,33.62,56
,2017-10-05 04:30,5,33.68,33.68,33.64,33.64,44
,2017-10-05 05:00,5,33.67,33.67,33.67,33.67,2
,2017-10-05 06:00,5,33.71,33.71,33.71,33.71,2
,2017-10-05 06:30,5,33.68,33.69,33.67,33.67,12
,2017-10-05 07:00,5,33.68,33.68,33.68,33.68,10
,2017-10-05 07:30,5,33.65,33.65,33.65,33.65,2
,2017-10-05 08:30,5,33.6,33.72,33.55,33.6,278
,2017-10-05 09:00,5,33.61,33.66,33.6,33.61,344
,2017-10-05 09:30,5,33.6,33.63,33.54,33.54,190
,2017-10-05 10:00,5,33.55,33.58,33.52,33.56,146
,2017-10-05 10:30,5,33.56,33.6,33.45,33.48,559
,2017-10-05 11:00,5,33.48,33.49,33.33,33.33,202
,2017-10-05 11:30,5,33.34,33.47,33.34,33.46,175
,2017-10-05 12:00,5,33.47,33.5,33.42,33.46,64
,2017-10-05 12:30,5,33.45,33.52,33.43,33.49,116
,2017-10-05 13:00,5,33.49,33.51,33.37,33.38,241
,2017-10-05 19:00,6,33.41,33.41,33.37,33.4,15
,2017-10-05 19:30,6,33.41,33.41,33.41,33.41,2
,2017-10-05 20:00,6,33.4,33.41,33.39,33.39,11
,2017-10-05 21:00,6,33.37,33.39,33.37,33.39,25
,2017-10-05 21:30,6,33.38,33.43,33.38,33.41,33
,2017-10-05 22:00,6,33.42,33.45,33.41,33.42,19
,2017-10-05 22:30,6,33.4,33.43,33.4,33.43,15
,2017-10-05 23:00,6,33.4,33.4,33.4,33.4,17
,2017-10-05 23:30,6,33.4,33.42,33.4,33.41,48
,2017-10-06 00:00,6,33.4,33.4,33.4,33.4,9
,2017-10-06 00:30,6,33.38,33.4,33.37,33.39,13
,2017-10-06 01:00,6,33.39,33.41,33.39,33.39,11
,2017-10-06 01:30,6,33.38,33.38,33.36,33.36,8
,2017-10-06 02:00,6,33.35,33.38,33.33,33.38,53
,2017-10-06 02:30,6,33.38,33.38,33.37,33.37,10
,2017-10-06 03:00,6,33.41,33.41,33.41,33.41,4
,2017-10-06 03:30,6,33.44,33.44,33.42,33.42,21
,2017-10-06 04:30,6,33.45,33.45,33.45,33.45,2
,2017-10-06 05:00,6,33.47,33.47,33.45,33.47,3
,2017-10-06 05:30,6,33.46,33.47,33.45,33.46,5
,2017-10-06 06:00,6,33.46,33.47,33.46,33.47,7
,2017-10-06 06:30,6,33.5,33.56,33.5,33.56,16
,2017-10-06 07:00,6,33.51,33.58,33.51,33.58,30
,2017-10-06 07:30,6,33.55,33.55,33.51,33.51,6
,2017-10-06 08:30,6,33.56,33.56,33.33,33.39,246
,2017-10-06 09:00,6,33.38,33.4,33.21,33.21,239
,2017-10-06 09:30,6,33.21,33.29,33.18,33.28,297
,2017-10-06 10:00,6,33.3,33.32,33.18,33.24,84
,2017-10-06 10:30,6,33.25,33.4,33.24,33.34,136
,2017-10-06 11:00,6,33.34,33.4,33.33,33.34,643
,2017-10-06 11:30,6,33.36,33.36,33.31,33.35,198
,2017-10-06 12:00,6,33.34,33.34,33.28,33.29,135
,2017-10-06 12:30,6,33.29,33.3,33.22,33.3,46
,2017-10-06 13:00,6,33.29,33.45,33.23,33.42,585
,2017-10-08 19:00,9,33.4,33.52,33.4,33.44,69
,2017-10-08 19:30,9,33.49,33.55,33.49,33.54,23
,2017-10-08 20:00,9,33.53,33.61,33.53,33.53,35
,2017-10-08 20:30,9,33.55,33.55,33.52,33.53,14
,2017-10-08 21:00,9,33.54,33.54,33.54,33.54,1
,2017-10-08 21:30,9,33.55,33.58,33.51,33.51,80
,2017-10-08 22:00,9,33.51,33.51,33.5,33.5,2
,2017-10-08 22:30,9,33.51,33.51,33.51,33.51,2
,2017-10-08 23:30,9,33.52,33.52,33.52,33.52,1
,2017-10-09 00:30,9,33.5,33.54,33.5,33.54,8
,2017-10-09 01:30,9,33.55,33.55,33.54,33.54,3
,2017-10-09 02:00,9,33.49,33.49,33.44,33.45,25
,2017-10-09 02:30,9,33.41,33.44,33.38,33.44,15
,2017-10-09 03:00,9,33.42,33.47,33.42,33.47,6
,2017-10-09 03:30,9,33.46,33.48,33.46,33.48,8
,2017-10-09 04:00,9,33.5,33.55,33.5,33.55,6
,2017-10-09 04:30,9,33.55,33.56,33.52,33.52,12
,2017-10-09 05:00,9,33.5,33.51,33.48,33.5,33
,2017-10-09 05:30,9,33.48,33.48,33.48,33.48,15
,2017-10-09 06:30,9,33.49,33.51,33.48,33.51,83
,2017-10-09 07:00,9,33.52,33.52,33.48,33.48,19
,2017-10-09 07:30,9,33.47,33.51,33.47,33.51,6
,2017-10-09 08:30,9,33.49,33.56,33.44,33.5,88
,2017-10-09 09:00,9,33.51,33.52,33.39,33.43,210
,2017-10-09 09:30,9,33.44,33.57,33.43,33.53,51
,2017-10-09 10:00,9,33.51,33.54,33.48,33.49,170
,2017-10-09 10:30,9,33.49,33.54,33.48,33.52,155
,2017-10-09 11:00,9,33.53,33.63,33.52,33.62,65
,2017-10-09 11:30,9,33.61,33.67,33.61,33.64,60
,2017-10-09 12:00,9,33.65,33.7,33.63,33.69,136
,2017-10-09 12:30,9,33.68,33.69,33.6,33.64,74
,2017-10-09 13:00,9,33.64,33.68,33.55,33.61,219
,2017-10-09 19:00,10,33.58,33.62,33.58,33.62,13
,2017-10-09 19:30,10,33.62,33.65,33.6,33.61,19
,2017-10-09 20:00,10,33.6,33.62,33.6,33.62,12
,2017-10-09 20:30,10,33.62,33.63,33.6,33.6,14
,2017-10-09 21:00,10,33.61,33.62,33.61,33.62,2
,2017-10-09 21:30,10,33.58,33.6,33.57,33.6,17
,2017-10-09 22:00,10,33.59,33.59,33.56,33.57,12
,2017-10-09 23:30,10,33.59,33.59,33.51,33.53,18
,2017-10-10 00:00,10,33.55,33.57,33.55,33.55,45
,2017-10-10 00:30,10,33.56,33.6,33.56,33.58,45
,2017-10-10 01:00,10,33.58,33.61,33.55,33.61,45
,2017-10-10 01:30,10,33.59,33.59,33.57,33.57,10
,2017-10-10 02:00,10,33.55,33.55,33.55,33.55,1
,2017-10-10 02:30,10,33.53,33.54,33.53,33.53,10
,2017-10-10 03:00,10,33.54,33.54,33.5,33.51,12
,2017-10-10 03:30,10,33.49,33.51,33.47,33.47,121
,2017-10-10 04:00,10,33.48,33.52,33.47,33.49,18
,2017-10-10 04:30,10,33.47,33.48,33.41,33.48,36
,2017-10-10 05:30,10,33.48,33.48,33.48,33.48,2
,2017-10-10 06:00,10,33.49,33.5,33.46,33.46,5
,2017-10-10 06:30,10,33.46,33.49,33.46,33.47,14
,2017-10-10 07:00,10,33.48,33.53,33.48,33.53,15
,2017-10-10 07:30,10,33.51,33.51,33.51,33.51,1
,2017-10-10 08:30,10,33.54,33.65,33.5,33.53,437
,2017-10-10 09:00,10,33.54,33.56,33.53,33.54,248
,2017-10-10 09:30,10,33.53,33.58,33.5,33.58,48
,2017-10-10 10:00,10,33.55,33.56,33.51,33.53,100
,2017-10-10 10:30,10,33.54,33.56,33.49,33.49,49
,2017-10-10 11:00,10,33.49,33.49,33.45,33.46,17
,2017-10-10 11:30,10,33.44,33.45,33.43,33.43,69
,2017-10-10 12:00,10,33.43,33.48,33.42,33.44,45
,2017-10-10 12:30,10,33.45,33.49,33.45,33.46,125
,2017-10-10 13:00,10,33.47,33.56,33.44,33.56,152
,2017-10-10 20:00,11,33.55,33.55,33.5,33.5,5
,2017-10-10 20:30,11,33.48,33.57,33.48,33.57,27
,2017-10-10 21:00,11,33.57,33.57,33.55,33.55,202
,2017-10-10 21:30,11,33.52,33.52,33.52,33.52,1
,2017-10-10 22:00,11,33.58,33.58,33.58,33.58,1
,2017-10-10 22:30,11,33.58,33.62,33.58,33.61,55
,2017-10-10 23:00,11,33.6,33.6,33.53,33.53,59
,2017-10-11 01:00,11,33.57,33.59,33.57,33.59,4
,2017-10-11 01:30,11,33.56,33.56,33.47,33.48,54
,2017-10-11 02:00,11,33.48,33.49,33.46,33.47,17
,2017-10-11 02:30,11,33.47,33.47,33.47,33.47,3
,2017-10-11 04:00,11,33.47,33.48,33.47,33.47,63
,2017-10-11 04:30,11,33.48,33.5,33.48,33.5,18
,2017-10-11 05:00,11,33.49,33.53,33.49,33.52,38
,2017-10-11 05:30,11,33.51,33.52,33.51,33.52,5
,2017-10-11 06:00,11,33.51,33.53,33.51,33.53,5
,2017-10-11 06:30,11,33.57,33.57,33.55,33.55,9
,2017-10-11 07:00,11,33.54,33.56,33.53,33.55,36
,2017-10-11 07:30,11,33.55,33.56,33.54,33.54,8
,2017-10-11 08:30,11,33.56,33.8,33.54,33.7,267
,2017-10-11 09:00,11,33.71,33.74,33.64,33.64,179
,2017-10-11 09:30,11,33.65,33.65,33.55,33.59,189
,2017-10-11 10:00,11,33.59,33.62,33.57,33.62,54
,2017-10-11 10:30,11,33.59,33.6,33.56,33.56,65
,2017-10-11 11:00,11,33.56,33.6,33.56,33.6,180
,2017-10-11 11:30,11,33.59,33.61,33.58,33.6,41
,2017-10-11 12:00,11,33.6,33.61,33.57,33.58,31
,2017-10-11 12:30,11,33.59,33.61,33.58,33.59,103
,2017-10-11 13:00,11,33.58,33.59,33.55,33.58,243
,2017-10-11 19:00,12,33.57,33.58,33.57,33.58,5
,2017-10-11 20:00,12,33.55,33.55,33.53,33.53,5
,2017-10-11 20:30,12,33.56,33.57,33.51,33.56,28
,2017-10-11 21:00,12,33.6,33.64,33.58,33.62,35
,2017-10-11 21:30,12,33.63,33.64,33.62,33.62,16
,2017-10-11 22:00,12,33.65,33.65,33.65,33.65,1
,2017-10-11 23:00,12,33.66,33.67,33.66,33.66,22
,2017-10-11 23:30,12,33.67,33.68,33.67,33.68,4
,2017-10-12 00:00,12,33.7,33.7,33.69,33.69,3
,2017-10-12 00:30,12,33.69,33.7,33.69,33.7,4
,2017-10-12 01:00,12,33.72,33.77,33.72,33.76,24
,2017-10-12 01:30,12,33.76,33.81,33.76,33.79,41
,2017-10-12 02:00,12,33.78,33.78,33.76,33.78,19
,2017-10-12 02:30,12,33.76,33.83,33.74,33.75,80
,2017-10-12 03:00,12,33.73,33.75,33.73,33.75,8
,2017-10-12 03:30,12,33.75,33.75,33.75,33.75,1
,2017-10-12 04:00,12,33.77,33.77,33.76,33.76,5
,2017-10-12 04:30,12,33.76,33.77,33.73,33.74,40
,2017-10-12 05:30,12,33.7,33.7,33.7,33.7,3
,2017-10-12 06:00,12,33.71,33.71,33.71,33.71,5
,2017-10-12 06:30,12,33.7,33.74,33.7,33.74,3
,2017-10-12 07:00,12,33.74,33.75,33.71,33.71,13
,2017-10-12 07:30,12,33.71,33.75,33.71,33.75,12
,2017-10-12 08:30,12,33.71,33.71,33.54,33.6,180
,2017-10-12 09:00,12,33.61,33.61,33.51,33.51,66
,2017-10-12 09:30,12,33.51,33.52,33.3,33.4,145
,2017-10-12 10:00,12,33.39,33.41,33.35,33.36,387
,2017-10-12 10:30,12,33.36,33.39,33.28,33.28,721
,2017-10-12 11:00,12,33.29,33.91,33.26,33.82,906
,2017-10-12 11:30,12,33.8,33.84,33.55,33.58,347
,2017-10-12 12:00,12,33.59,33.68,33.55,33.6,175
,2017-10-12 12:30,12,33.61,33.7,33.55,33.69,181
,2017-10-12 13:00,12,33.68,33.72,33.59,33.72,403
,2017-10-12 19:00,13,33.65,33.66,33.65,33.66,3
,2017-10-12 19:30,13,33.67,33.68,33.65,33.68,11
,2017-10-12 20:00,13,33.74,33.81,33.74,33.8,21
,2017-10-12 20:30,13,33.79,33.81,33.79,33.8,7
,2017-10-12 21:00,13,33.79,33.79,33.79,33.79,1
,2017-10-12 21:30,13,33.78,33.78,33.73,33.74,26
,2017-10-12 22:00,13,33.79,33.83,33.78,33.78,43
,2017-10-12 23:30,13,33.85,33.85,33.83,33.83,6
,2017-10-13 00:30,13,33.87,33.87,33.87,33.87,4
,2017-10-13 01:00,13,33.9,33.97,33.9,33.95,73
,2017-10-13 01:30,13,33.95,33.95,33.93,33.93,13
,2017-10-13 02:00,13,33.95,34.08,33.95,34.04,38
,2017-10-13 02:30,13,34.05,34.11,34.03,34.1,516
,2017-10-13 03:00,13,34.08,34.08,34.05,34.05,12
,2017-10-13 03:30,13,34.02,34.02,33.95,34.01,19
,2017-10-13 04:30,13,34.01,34.01,34.01,34.01,1
,2017-10-13 05:00,13,34.06,34.08,34.01,34.01,8
,2017-10-13 05:30,13,34.09,34.09,34.09,34.09,1
,2017-10-13 06:00,13,34.06,34.07,34.04,34.04,6
,2017-10-13 06:30,13,34.04,34.07,34.03,34.07,5
,2017-10-13 07:00,13,34.07,34.09,34.04,34.09,18
,2017-10-13 07:30,13,34.11,34.12,34.09,34.09,31
,2017-10-13 08:30,13,34.09,34.22,33.99,34.17,287
,2017-10-13 09:00,13,34.17,34.17,34.05,34.09,56
,2017-10-13 09:30,13,34.11,34.14,34.04,34.05,142
,2017-10-13 10:00,13,34.04,34.12,34.01,34.06,548
,2017-10-13 10:30,13,34.05,34.07,34.01,34.03,171
,2017-10-13 11:00,13,34.03,34.09,34.01,34.04,385
,2017-10-13 11:30,13,34.05,34.06,34.01,34.03,157
,2017-10-13 12:00,13,34.03,34.07,34.01,34.07,140
,2017-10-13 12:30,13,34.06,34.11,34.04,34.1,115
,2017-10-13 13:00,13,34.06,34.13,34,34.1,410
,2017-10-15 19:00,16,34.02,34.17,34.01,34.17,52
,2017-10-15 19:30,16,34.18,34.2,34.14,34.14,29
,2017-10-15 20:00,16,34.13,34.14,34.08,34.08,25
,2017-10-15 20:30,16,34.06,34.07,34.04,34.04,8
,2017-10-15 21:30,16,34.05,34.1,34.05,34.07,13
,2017-10-15 22:00,16,34.1,34.1,34.1,34.1,1
,2017-10-15 22:30,16,34.08,34.08,34.08,34.08,2
,2017-10-15 23:30,16,34.09,34.1,34.09,34.09,12
,2017-10-16 00:30,16,34.1,34.1,34.08,34.08,11
,2017-10-16 01:00,16,34.1,34.1,34.1,34.1,1
,2017-10-16 01:30,16,34.12,34.14,34.12,34.14,86
,2017-10-16 02:00,16,34.14,34.16,34.14,34.15,40
,2017-10-16 02:30,16,34.13,34.13,34.12,34.13,25
,2017-10-16 03:00,16,34.13,34.13,34.12,34.12,29
,2017-10-16 03:30,16,34.11,34.11,34.05,34.05,16
,2017-10-16 04:00,16,34.01,34.03,34,34.01,21
,2017-10-16 04:30,16,34,34.04,33.99,34.04,20
,2017-10-16 05:00,16,34.01,34.02,34.01,34.02,2
,2017-10-16 05:30,16,34.04,34.05,34.04,34.05,153
,2017-10-16 06:00,16,34.03,34.06,34.03,34.03,53
,2017-10-16 06:30,16,34.04,34.08,34.03,34.08,13
,2017-10-16 07:00,16,34.08,34.08,34.07,34.07,74
,2017-10-16 07:30,16,34.08,34.11,34.08,34.11,21
,2017-10-16 08:30,16,34.07,34.3,34.07,34.25,225
,2017-10-16 09:00,16,34.24,34.27,34.08,34.08,274
,2017-10-16 09:30,16,34.09,34.14,34.05,34.07,56
,2017-10-16 10:00,16,34.12,34.15,34.12,34.12,75
,2017-10-16 10:30,16,34.13,34.17,34.11,34.14,81
,2017-10-16 11:00,16,34.13,34.13,33.96,34.04,609
,2017-10-16 11:30,16,34.05,34.07,34.02,34.03,69
,2017-10-16 12:00,16,34.03,34.12,34.01,34.12,81
,2017-10-16 12:30,16,34.09,34.13,34.09,34.09,58
,2017-10-16 13:00,16,34.1,34.1,33.94,34,153
,2017-10-16 19:00,17,34.02,34.05,34,34.05,28
,2017-10-16 19:30,17,34.05,34.05,34.05,34.05,1
,2017-10-16 20:00,17,34.03,34.04,34.03,34.04,2
,2017-10-16 20:30,17,34.03,34.03,34.03,34.03,4
,2017-10-16 21:00,17,34.03,34.05,34.03,34.03,18
,2017-10-16 21:30,17,34,34.08,34,34.06,12
,2017-10-16 22:00,17,34.05,34.07,34.05,34.07,8
,2017-10-16 22:30,17,34.08,34.08,34.05,34.05,2
,2017-10-16 23:00,17,34.07,34.07,34.07,34.07,2
,2017-10-16 23:30,17,34.06,34.06,34.06,34.06,3
,2017-10-17 00:00,17,34.06,34.06,34.06,34.06,2
,2017-10-17 00:30,17,34.09,34.09,34.09,34.09,25
,2017-10-17 01:00,17,34.09,34.12,34.09,34.12,12
,2017-10-17 01:30,17,34.09,34.09,34.07,34.08,43
,2017-10-17 02:00,17,34.05,34.05,34.04,34.04,4
,2017-10-17 02:30,17,34.03,34.04,34.03,34.03,4
,2017-10-17 03:00,17,34,34,33.9,33.9,30
,2017-10-17 03:30,17,33.93,33.97,33.91,33.97,102
,2017-10-17 04:00,17,33.97,33.97,33.97,33.97,1
,2017-10-17 04:30,17,33.95,33.95,33.89,33.89,101
,2017-10-17 05:00,17,33.92,33.95,33.92,33.93,22
,2017-10-17 05:30,17,33.91,33.96,33.91,33.95,23
,2017-10-17 06:00,17,33.94,33.95,33.87,33.87,27
,2017-10-17 06:30,17,33.86,33.86,33.84,33.86,18
,2017-10-17 07:00,17,33.85,33.9,33.85,33.86,15
,2017-10-17 07:30,17,33.88,33.89,33.87,33.89,24
,2017-10-17 08:30,17,33.87,33.89,33.75,33.87,347
,2017-10-17 09:00,17,33.88,33.92,33.82,33.88,66
,2017-10-17 09:30,17,33.91,33.98,33.9,33.97,68
,2017-10-17 10:00,17,33.97,34.05,33.95,34.05,159
,2017-10-17 10:30,17,34.06,34.08,33.99,34.01,128
,2017-10-17 11:00,17,34.01,34.01,33.96,33.98,89
,2017-10-17 11:30,17,33.97,33.99,33.91,33.96,75
,2017-10-17 12:00,17,33.95,33.95,33.91,33.92,26
,2017-10-17 12:30,17,33.93,33.97,33.93,33.97,55
,2017-10-17 13:00,17,33.96,34.03,33.95,34.03,431
,2017-10-17 19:00,18,33.99,34.08,33.99,34.03,111
,2017-10-17 19:30,18,34.02,34.02,34.02,34.02,1
,2017-10-17 20:00,18,34,34.02,34,34.02,2
,2017-10-17 21:00,18,34.01,34.01,34.01,34.01,3
,2017-10-17 21:30,18,34.01,34.02,34.01,34.01,18
,2017-10-17 22:00,18,34.04,34.04,34.04,34.04,5
,2017-10-17 23:00,18,34.03,34.03,34.03,34.03,2
,2017-10-17 23:30,18,34.04,34.04,34.04,34.04,3
,2017-10-18 00:00,18,34.04,34.04,34.01,34.01,5
,2017-10-18 00:30,18,33.98,33.98,33.95,33.96,6
,2017-10-18 01:00,18,33.95,33.97,33.93,33.95,26
,2017-10-18 01:30,18,33.93,33.93,33.93,33.93,2
,2017-10-18 02:00,18,33.95,33.95,33.94,33.94,9
,2017-10-18 02:30,18,33.93,33.94,33.9,33.9,8
,2017-10-18 03:00,18,33.89,33.91,33.89,33.89,12
,2017-10-18 03:30,18,33.9,33.92,33.9,33.92,8
,2017-10-18 04:30,18,33.91,33.92,33.89,33.89,18
,2017-10-18 05:00,18,33.89,33.91,33.88,33.91,12
,2017-10-18 05:30,18,33.93,33.93,33.91,33.91,4
,2017-10-18 06:00,18,33.9,33.9,33.9,33.9,1
,2017-10-18 06:30,18,33.94,33.98,33.94,33.94,10
,2017-10-18 07:00,18,33.92,33.93,33.91,33.91,12
,2017-10-18 07:30,18,33.94,33.94,33.93,33.93,2
,2017-10-18 08:30,18,33.94,34.06,33.93,33.97,153
,2017-10-18 09:00,18,33.97,33.98,33.92,33.96,61
,2017-10-18 09:30,18,33.96,33.99,33.93,33.94,26
,2017-10-18 10:00,18,33.94,33.94,33.82,33.88,169
,2017-10-18 10:30,18,33.87,33.87,33.82,33.84,261
,2017-10-18 11:00,18,33.84,33.88,33.82,33.83,233
,2017-10-18 11:30,18,33.82,33.82,33.7,33.72,188
,2017-10-18 12:00,18,33.73,33.8,33.73,33.78,48
,2017-10-18 12:30,18,33.8,33.81,33.77,33.78,324
,2017-10-18 13:00,18,33.78,33.86,33.75,33.76,667
,2017-10-18 19:00,19,33.81,33.95,33.81,33.94,70
,2017-10-18 19:30,19,33.96,33.99,33.96,33.99,37
,2017-10-18 20:00,19,34,34.05,33.97,33.99,51
,2017-10-18 20:30,19,33.97,33.97,33.96,33.96,12
,2017-10-18 21:00,19,33.95,33.95,33.94,33.94,2
,2017-10-18 21:30,19,33.92,33.92,33.88,33.88,46
,2017-10-18 22:00,19,33.87,33.89,33.86,33.87,58
,2017-10-18 22:30,19,33.86,33.86,33.85,33.85,19
,2017-10-19 00:30,19,33.9,33.9,33.87,33.87,25
,2017-10-19 01:00,19,33.88,33.88,33.88,33.88,1
,2017-10-19 01:30,19,33.88,33.88,33.75,33.75,78
,2017-10-19 02:00,19,33.78,33.79,33.67,33.7,32
,2017-10-19 02:30,19,33.73,33.74,33.73,33.74,5
,2017-10-19 03:00,19,33.7,33.74,33.67,33.74,22
,2017-10-19 03:30,19,33.72,33.74,33.68,33.69,22
,2017-10-19 04:00,19,33.71,33.72,33.68,33.71,30
,2017-10-19 04:30,19,33.71,33.77,33.71,33.75,31
,2017-10-19 05:00,19,33.74,33.78,33.73,33.78,42
,2017-10-19 05:30,19,33.8,33.86,33.8,33.84,112
,2017-10-19 06:00,19,33.84,33.84,33.79,33.79,14
,2017-10-19 06:30,19,33.8,33.84,33.79,33.84,36
,2017-10-19 07:00,19,33.84,33.88,33.82,33.83,59
,2017-10-19 07:30,19,33.83,33.85,33.82,33.85,17
,2017-10-19 08:30,19,33.82,34.01,33.79,33.94,480
,2017-10-19 09:00,19,33.96,34.03,33.91,34.01,166
,2017-10-19 09:30,19,34.01,34.24,34.01,34.22,288
,2017-10-19 10:00,19,34.21,34.21,34.15,34.2,168
,2017-10-19 10:30,19,34.2,34.23,34.18,34.22,128
,2017-10-19 11:00,19,34.2,34.21,34.13,34.21,169
,2017-10-19 11:30,19,34.18,34.23,34.16,34.18,168
,2017-10-19 12:00,19,34.18,34.18,34.13,34.18,214
,2017-10-19 12:30,19,34.17,34.25,34.16,34.17,281
,2017-10-19 13:00,19,34.18,34.22,34.16,34.19,504
,2017-10-19 19:00,20,34.15,34.22,34.13,34.2,59
,2017-10-19 19:30,20,34.2,34.26,34.18,34.22,366
,2017-10-19 20:00,20,34.25,34.27,34.18,34.21,150
,2017-10-19 20:30,20,34.21,34.21,34.15,34.17,16
,2017-10-19 21:00,20,34.17,34.19,34.17,34.17,12
,2017-10-19 21:30,20,34.19,34.19,34.12,34.15,114
,2017-10-19 22:00,20,34.15,34.18,34.14,34.18,100
,2017-10-19 22:30,20,34.18,34.18,34.17,34.18,9
,2017-10-19 23:00,20,34.17,34.17,34.16,34.16,42
,2017-10-19 23:30,20,34.15,34.15,34.15,34.15,11
,2017-10-20 00:00,20,34.16,34.16,34.16,34.16,4
,2017-10-20 00:30,20,34.18,34.33,34.18,34.28,50
,2017-10-20 01:00,20,34.28,34.31,34.28,34.28,59
,2017-10-20 01:30,20,34.29,34.29,34.26,34.27,9
,2017-10-20 02:00,20,34.29,34.29,34.24,34.26,48
,2017-10-20 02:30,20,34.26,34.31,34.26,34.31,22
,2017-10-20 03:00,20,34.3,34.35,34.29,34.29,146
,2017-10-20 03:30,20,34.29,34.29,34.28,34.28,16
,2017-10-20 04:00,20,34.27,34.29,34.25,34.29,27
,2017-10-20 04:30,20,34.3,34.37,34.3,34.37,13
,2017-10-20 05:00,20,34.35,34.37,34.35,34.37,4
,2017-10-20 05:30,20,34.37,34.38,34.37,34.38,2
,2017-10-20 06:00,20,34.4,34.42,34.39,34.39,43
,2017-10-20 06:30,20,34.4,34.53,34.4,34.53,228
,2017-10-20 07:00,20,34.52,34.52,34.49,34.49,155
,2017-10-20 07:30,20,34.48,34.55,34.48,34.53,177
,2017-10-20 08:30,20,34.61,34.85,34.57,34.69,1331
,2017-10-20 09:00,20,34.69,34.75,34.63,34.65,750
,2017-10-20 09:30,20,34.65,34.69,34.54,34.54,986
,2017-10-20 10:00,20,34.53,34.6,34.53,34.6,537
,2017-10-20 10:30,20,34.59,34.59,34.48,34.48,184
,2017-10-20 11:00,20,34.49,34.51,34.46,34.47,90
,2017-10-20 11:30,20,34.47,34.54,34.46,34.52,177
,2017-10-20 12:00,20,34.51,34.6,34.51,34.51,182
,2017-10-20 12:30,20,34.5,34.52,34.44,34.44,354
,2017-10-20 13:00,20,34.44,34.57,34.44,34.53,757
,2017-10-22 19:00,23,34.53,34.53,34.45,34.45,101
,2017-10-22 19:30,23,34.47,34.47,34.44,34.44,34
,2017-10-22 20:00,23,34.44,34.51,34.43,34.48,176
,2017-10-22 20:30,23,34.48,34.49,34.48,34.48,5
,2017-10-22 21:00,23,34.48,34.48,34.46,34.47,4
,2017-10-22 21:30,23,34.48,34.48,34.43,34.44,9
,2017-10-22 22:00,23,34.45,34.45,34.43,34.43,2
,2017-10-22 22:30,23,34.47,34.47,34.47,34.47,1
,2017-10-22 23:30,23,34.45,34.47,34.45,34.47,10
,2017-10-23 00:30,23,34.55,34.57,34.55,34.55,10
,2017-10-23 01:00,23,34.51,34.52,34.51,34.52,21
,2017-10-23 01:30,23,34.5,34.55,34.5,34.53,16
,2017-10-23 02:00,23,34.55,34.59,34.54,34.59,11
,2017-10-23 02:30,23,34.57,34.6,34.57,34.58,11
,2017-10-23 03:00,23,34.6,34.64,34.6,34.62,10
,2017-10-23 03:30,23,34.61,34.68,34.61,34.66,226
,2017-10-23 04:00,23,34.67,34.69,34.65,34.65,138
,2017-10-23 04:30,23,34.66,34.71,34.66,34.69,164
,2017-10-23 05:00,23,34.72,34.78,34.68,34.68,112
,2017-10-23 05:30,23,34.67,34.68,34.66,34.68,33
,2017-10-23 06:00,23,34.68,34.69,34.68,34.69,16
,2017-10-23 06:30,23,34.68,34.68,34.62,34.62,15
,2017-10-23 07:00,23,34.64,34.64,34.61,34.64,27
,2017-10-23 07:30,23,34.66,34.7,34.66,34.69,78
,2017-10-23 08:30,23,34.62,34.78,34.58,34.68,710
,2017-10-23 09:00,23,34.69,34.74,34.64,34.72,478
,2017-10-23 09:30,23,34.75,34.76,34.68,34.71,127
,2017-10-23 10:00,23,34.7,34.81,34.66,34.77,522
,2017-10-23 10:30,23,34.78,34.96,34.78,34.94,270
,2017-10-23 11:00,23,34.91,34.91,34.83,34.87,179
,2017-10-23 11:30,23,34.88,34.91,34.81,34.81,98
,2017-10-23 12:00,23,34.81,34.84,34.77,34.82,63
,2017-10-23 12:30,23,34.8,34.93,34.79,34.89,378
,2017-10-23 13:00,23,34.88,34.98,34.88,34.9,454
,2017-10-23 19:00,24,34.94,34.98,34.82,34.97,44
,2017-10-23 19:30,24,34.97,34.97,34.92,34.93,73
,2017-10-23 20:00,24,34.93,34.94,34.88,34.9,258
,2017-10-23 20:30,24,34.9,34.9,34.87,34.87,67
,2017-10-23 21:00,24,34.9,34.91,34.9,34.91,2
,2017-10-23 21:30,24,34.91,34.95,34.91,34.95,28
,2017-10-23 22:00,24,34.96,34.96,34.92,34.92,23
,2017-10-23 22:30,24,34.93,34.93,34.93,34.93,20
,2017-10-23 23:00,24,34.95,34.95,34.95,34.95,2
,2017-10-23 23:30,24,34.92,34.92,34.91,34.92,13
,2017-10-24 00:00,24,34.91,34.93,34.91,34.92,6
,2017-10-24 00:30,24,34.93,34.93,34.86,34.88,65
,2017-10-24 01:00,24,34.88,34.92,34.88,34.92,8
,2017-10-24 01:30,24,34.93,34.95,34.93,34.93,40
,2017-10-24 02:00,24,34.93,34.93,34.85,34.85,59
,2017-10-24 02:30,24,34.85,34.85,34.84,34.84,46
,2017-10-24 03:00,24,34.83,34.86,34.83,34.86,8
,2017-10-24 03:30,24,34.84,34.84,34.84,34.84,9
,2017-10-24 04:00,24,34.84,34.85,34.82,34.82,32
,2017-10-24 04:30,24,34.81,34.81,34.77,34.8,145
,2017-10-24 05:00,24,34.81,34.83,34.8,34.81,17
,2017-10-24 05:30,24,34.8,34.81,34.8,34.8,9
,2017-10-24 06:00,24,34.8,34.8,34.77,34.77,109
,2017-10-24 06:30,24,34.77,34.78,34.74,34.74,79
,2017-10-24 07:00,24,34.77,34.79,34.75,34.75,37
,2017-10-24 07:30,24,34.75,34.77,34.74,34.75,49
,2017-10-24 08:30,24,34.77,34.88,34.75,34.81,581
,2017-10-24 09:00,24,34.83,34.88,34.77,34.78,173
,2017-10-24 09:30,24,34.75,34.84,34.75,34.84,237
,2017-10-24 10:00,24,34.83,34.89,34.83,34.85,382
,2017-10-24 10:30,24,34.86,34.9,34.84,34.85,341
,2017-10-24 11:00,24,34.85,34.86,34.81,34.83,279
,2017-10-24 11:30,24,34.82,34.85,34.82,34.84,136
,2017-10-24 12:00,24,34.84,34.85,34.8,34.81,262
,2017-10-24 12:30,24,34.81,34.83,34.69,34.77,761
,2017-10-24 13:00,24,34.75,34.77,34.65,34.69,1153
,2017-10-24 19:00,25,34.68,34.79,34.68,34.76,105
,2017-10-24 19:30,25,34.77,34.82,34.76,34.78,254
,2017-10-24 20:00,25,34.78,34.87,34.78,34.82,128
,2017-10-24 20:30,25,34.83,34.83,34.83,34.83,1
,2017-10-24 21:30,25,34.82,34.83,34.75,34.75,48
,2017-10-24 22:00,25,34.84,34.86,34.81,34.86,26
,2017-10-24 22:30,25,34.85,34.85,34.82,34.82,55
,2017-10-24 23:00,25,34.83,34.83,34.79,34.8,51
,2017-10-24 23:30,25,34.81,34.83,34.8,34.82,79
,2017-10-25 00:00,25,34.81,34.81,34.81,34.81,7
,2017-10-25 00:30,25,34.81,34.96,34.81,34.95,235
,2017-10-25 01:00,25,34.98,35.03,34.9,34.91,755
,2017-10-25 01:30,25,34.9,34.93,34.88,34.9,132
,2017-10-25 02:00,25,34.91,34.99,34.87,34.99,61
,2017-10-25 02:30,25,34.96,34.98,34.95,34.97,69
,2017-10-25 03:00,25,34.94,34.96,34.93,34.96,17
,2017-10-25 03:30,25,34.91,34.91,34.89,34.89,13
,2017-10-25 04:00,25,34.9,34.9,34.9,34.9,20
,2017-10-25 04:30,25,34.89,34.89,34.85,34.87,85
,2017-10-25 05:00,25,34.93,34.94,34.89,34.94,112
,2017-10-25 05:30,25,34.93,34.93,34.91,34.92,9
,2017-10-25 06:00,25,34.92,34.95,34.91,34.93,28
,2017-10-25 06:30,25,34.92,34.96,34.92,34.95,23
,2017-10-25 07:00,25,34.95,34.96,34.94,34.96,163
,2017-10-25 07:30,25,34.94,34.94,34.89,34.92,66
,2017-10-25 08:30,25,34.91,34.99,34.68,34.7,699
,2017-10-25 09:00,25,34.68,34.76,34.64,34.66,237
,2017-10-25 09:30,25,34.67,34.7,34.58,34.67,784
,2017-10-25 10:00,25,34.67,34.76,34.67,34.71,1029
,2017-10-25 10:30,25,34.71,34.72,34.67,34.69,255
,2017-10-25 11:00,25,34.68,34.73,34.65,34.71,133
,2017-10-25 11:30,25,34.7,34.75,34.68,34.75,166
,2017-10-25 12:00,25,34.74,34.76,34.71,34.74,71
,2017-10-25 12:30,25,34.75,34.78,34.71,34.76,193
,2017-10-25 13:00,25,34.75,34.76,34.63,34.63,285
,2017-10-25 19:00,26,34.67,34.72,34.67,34.68,20
,2017-10-25 19:30,26,34.68,34.69,34.68,34.69,2
,2017-10-25 20:00,26,34.69,34.75,34.68,34.75,31
,2017-10-25 20:30,26,34.75,34.77,34.75,34.77,10
,2017-10-25 21:00,26,34.78,34.8,34.77,34.8,12
,2017-10-25 21:30,26,34.79,34.79,34.75,34.75,59
,2017-10-25 22:00,26,34.77,34.83,34.77,34.83,20
,2017-10-25 23:00,26,34.8,34.8,34.8,34.8,2
,2017-10-26 00:00,26,34.8,34.8,34.8,34.8,1
,2017-10-26 00:30,26,34.82,34.82,34.79,34.79,9
,2017-10-26 01:00,26,34.78,34.78,34.78,34.78,1
,2017-10-26 01:30,26,34.79,34.79,34.78,34.78,14
,2017-10-26 02:00,26,34.79,34.79,34.69,34.69,21
,2017-10-26 02:30,26,34.69,34.7,34.68,34.68,9
,2017-10-26 03:00,26,34.7,34.74,34.69,34.74,5
,2017-10-26 03:30,26,34.75,34.76,34.75,34.76,5
,2017-10-26 04:00,26,34.76,34.76,34.74,34.75,4
,2017-10-26 04:30,26,34.74,34.74,34.72,34.72,42
,2017-10-26 05:00,26,34.76,34.77,34.76,34.77,3
,2017-10-26 05:30,26,34.78,34.78,34.76,34.76,2
,2017-10-26 06:00,26,34.76,34.77,34.75,34.77,4
,2017-10-26 06:30,26,34.77,34.79,34.77,34.79,8
,2017-10-26 07:00,26,34.78,34.78,34.75,34.77,19
,2017-10-26 07:30,26,34.8,34.8,34.8,34.8,3
,2017-10-26 08:30,26,34.79,34.82,34.75,34.78,333
,2017-10-26 09:00,26,34.76,34.93,34.76,34.9,829
,2017-10-26 09:30,26,34.91,34.98,34.89,34.94,347
,2017-10-26 10:00,26,34.94,34.98,34.93,34.93,368
,2017-10-26 10:30,26,34.93,34.99,34.93,34.98,262
,2017-10-26 11:00,26,34.98,35.01,34.94,34.97,254
,2017-10-26 11:30,26,34.97,35,34.95,34.97,132
,2017-10-26 12:00,26,34.95,34.98,34.91,34.91,186
,2017-10-26 12:30,26,34.91,34.91,34.88,34.89,611
,2017-10-26 13:00,26,34.89,34.93,34.85,34.89,457
,2017-10-26 19:00,27,34.88,34.93,34.84,34.93,19
,2017-10-26 19:30,27,34.92,34.95,34.92,34.94,9
,2017-10-26 20:00,27,34.94,34.94,34.92,34.94,19
,2017-10-26 20:30,27,34.95,35,34.95,34.98,22
,2017-10-26 21:00,27,34.98,35,34.98,35,12
,2017-10-26 21:30,27,34.98,34.98,34.98,34.98,11
,2017-10-26 22:00,27,35,35.01,34.98,35.01,46
,2017-10-26 22:30,27,35,35,35,35,2
,2017-10-26 23:00,27,34.99,35.01,34.99,35,7
,2017-10-26 23:30,27,35,35,35,35,46
,2017-10-27 00:00,27,35,35,35,35,10
,2017-10-27 00:30,27,34.98,34.99,34.98,34.99,38
,2017-10-27 01:00,27,34.99,34.99,34.94,34.94,15
,2017-10-27 01:30,27,34.95,34.96,34.95,34.95,17
,2017-10-27 02:00,27,34.96,34.97,34.92,34.92,35
,2017-10-27 02:30,27,34.94,34.97,34.94,34.97,14
,2017-10-27 03:00,27,34.95,35,34.95,35,40
,2017-10-27 03:30,27,35,35,34.97,34.97,36
,2017-10-27 04:00,27,34.96,34.96,34.92,34.92,56
,2017-10-27 04:30,27,34.93,34.94,34.9,34.91,27
,2017-10-27 05:00,27,34.91,34.93,34.91,34.93,4
,2017-10-27 05:30,27,34.87,34.87,34.87,34.87,3
,2017-10-27 06:00,27,34.87,34.87,34.84,34.87,30
,2017-10-27 06:30,27,34.87,34.9,34.86,34.88,8
,2017-10-27 07:00,27,34.84,34.86,34.83,34.84,32
,2017-10-27 07:30,27,34.85,34.87,34.83,34.83,35
,2017-10-27 08:30,27,34.87,34.89,34.73,34.81,503
,2017-10-27 09:00,27,34.82,34.94,34.81,34.88,118
,2017-10-27 09:30,27,34.89,34.9,34.84,34.88,28
,2017-10-27 10:00,27,34.89,35.02,34.88,35,188
,2017-10-27 10:30,27,35,35.07,35,35.03,128
,2017-10-27 11:00,27,35.03,35.05,34.99,35.02,162
,2017-10-27 11:30,27,35.05,35.16,35.05,35.13,245
,2017-10-27 12:00,27,35.14,35.17,35.13,35.17,199
,2017-10-27 12:30,27,35.17,35.27,35.17,35.23,256
,2017-10-27 13:00,27,35.23,35.26,35.17,35.21,895
,2017-10-29 19:00,30,35.27,35.33,35.25,35.31,81
,2017-10-29 19:30,30,35.31,35.31,35.29,35.3,49
,2017-10-29 20:00,30,35.29,35.32,35.25,35.32,29
,2017-10-29 20:30,30,35.35,35.36,35.32,35.36,21
,2017-10-29 21:00,30,35.36,35.39,35.36,35.38,58
,2017-10-29 21:30,30,35.37,35.4,35.36,35.39,11
,2017-10-29 22:00,30,35.38,35.39,35.38,35.38,11
,2017-10-29 22:30,30,35.38,35.41,35.37,35.41,16
,2017-10-29 23:00,30,35.42,35.42,35.42,35.42,1
,2017-10-29 23:30,30,35.41,35.41,35.36,35.39,30
,2017-10-30 00:00,30,35.41,35.41,35.4,35.4,7
,2017-10-30 00:30,30,35.4,35.49,35.38,35.42,84
,2017-10-30 01:00,30,35.42,35.42,35.39,35.4,74
,2017-10-30 01:30,30,35.39,35.39,35.36,35.36,100
,2017-10-30 02:00,30,35.35,35.36,35.35,35.36,7
,2017-10-30 02:30,30,35.35,35.38,35.35,35.36,14
,2017-10-30 03:00,30,35.36,35.37,35.35,35.37,6
,2017-10-30 03:30,30,35.36,35.39,35.36,35.39,50
,2017-10-30 04:00,30,35.35,35.41,35.35,35.4,50
,2017-10-30 04:30,30,35.37,35.39,35.37,35.37,27
,2017-10-30 05:00,30,35.35,35.37,35.35,35.37,9
,2017-10-30 05:30,30,35.37,35.37,35.37,35.37,2
,2017-10-30 06:00,30,35.35,35.36,35.35,35.36,17
,2017-10-30 06:30,30,35.36,35.36,35.33,35.34,43
,2017-10-30 07:00,30,35.34,35.36,35.32,35.36,44
,2017-10-30 07:30,30,35.36,35.37,35.34,35.34,30
,2017-10-30 08:30,30,35.33,35.34,35.1,35.13,523
,2017-10-30 09:00,30,35.17,35.19,35.07,35.07,99
,2017-10-30 09:30,30,35.05,35.1,34.99,35.09,487
,2017-10-30 10:00,30,35.06,35.09,34.97,35.02,115
,2017-10-30 10:30,30,35.02,35.05,35.01,35.01,63
,2017-10-30 11:00,30,35.02,35.02,34.97,34.98,73
,2017-10-30 11:30,30,34.98,34.99,34.82,34.86,489
,2017-10-30 12:00,30,34.85,35,34.83,34.96,1032
,2017-10-30 12:30,30,34.96,35.1,34.77,34.89,1704
,2017-10-30 13:00,30,34.88,35.05,34.87,35.01,688
,2017-10-30 19:00,31,35.03,35.07,35.02,35.05,129
,2017-10-30 19:30,31,35.05,35.11,35.04,35.05,74
,2017-10-30 20:00,31,35.07,35.08,35.01,35.02,59
,2017-10-30 20:30,31,35.01,35.01,34.98,34.99,5
,2017-10-30 21:00,31,35,35,35,35,2
,2017-10-30 21:30,31,35.01,35.01,35,35,66
,2017-10-30 22:00,31,34.95,34.95,34.94,34.95,16
,2017-10-30 22:30,31,34.94,34.95,34.94,34.95,31
,2017-10-30 23:00,31,34.99,35.01,34.99,35,34
,2017-10-30 23:30,31,35,35,34.99,34.99,6
,2017-10-31 00:30,31,34.99,34.99,34.99,34.99,3
,2017-10-31 01:00,31,35,35,35,35,2
,2017-10-31 01:30,31,34.99,35.01,34.98,35,95
,2017-10-31 02:00,31,35.01,35.01,34.95,34.96,97
,2017-10-31 02:30,31,34.94,34.98,34.94,34.98,56
,2017-10-31 03:00,31,34.99,35,34.99,35,5
,2017-10-31 03:30,31,35,35.02,34.99,34.99,60
,2017-10-31 04:00,31,34.95,34.98,34.95,34.98,14
,2017-10-31 04:30,31,34.95,35.03,34.92,35.03,49
,2017-10-31 05:00,31,35,35.02,34.97,34.97,28
,2017-10-31 05:30,31,34.96,34.98,34.95,34.96,15
,2017-10-31 06:00,31,34.96,34.99,34.87,34.91,51
,2017-10-31 06:30,31,34.89,34.9,34.85,34.89,56
,2017-10-31 07:00,31,34.89,34.89,34.86,34.86,27
,2017-10-31 07:30,31,34.86,34.88,34.86,34.88,6
,2017-10-31 08:30,31,34.91,35.02,34.88,34.9,370
,2017-10-31 09:00,31,34.9,34.93,34.88,34.89,121
,2017-10-31 09:30,31,34.92,35.05,34.91,35.02,402
,2017-10-31 10:00,31,35.03,35.11,35,35.09,396
,2017-10-31 10:30,31,35.1,35.14,35.09,35.1,85
,2017-10-31 11:00,31,35.08,35.09,35.01,35.01,470
,2017-10-31 11:30,31,35.02,35.06,35.02,35.05,82
,2017-10-31 12:00,31,35.03,35.16,35.03,35.09,195
,2017-10-31 12:30,31,35.09,35.14,35.06,35.08,308
,2017-10-31 13:00,31,35.09,35.14,35.02,35.03,850
,2017-10-31 19:00,1,35.01,35.09,35,35.09,157
,2017-10-31 19:30,1,35.09,35.16,35.09,35.15,122
,2017-10-31 20:00,1,35.15,35.17,35.13,35.13,53
,2017-10-31 20:30,1,35.12,35.14,35.11,35.14,65
,2017-10-31 21:00,1,35.14,35.16,35.14,35.15,6
,2017-10-31 21:30,1,35.17,35.21,35.16,35.2,129
,2017-10-31 22:00,1,35.19,35.19,35.1,35.11,55
,2017-10-31 22:30,1,35.09,35.09,35.08,35.08,4
,2017-11-01 00:00,1,35.07,35.07,35.07,35.07,4
,2017-11-01 00:30,1,35.1,35.11,35.09,35.11,19
,2017-11-01 01:00,1,35.11,35.11,35.11,35.11,5
,2017-11-01 01:30,1,35.11,35.11,35.05,35.05,31
,2017-11-01 02:00,1,35.03,35.04,35.01,35.04,15
,2017-11-01 03:00,1,35.09,35.09,35.08,35.09,7
,2017-11-01 03:30,1,35.1,35.19,35.1,35.19,48
,2017-11-01 04:00,1,35.19,35.26,35.19,35.21,99
,2017-11-01 04:30,1,35.24,35.29,35.21,35.29,131
,2017-11-01 05:00,1,35.26,35.26,35.22,35.24,28
,2017-11-01 05:30,1,35.22,35.22,35.22,35.22,2
,2017-11-01 06:00,1,35.23,35.27,35.22,35.25,50
,2017-11-01 06:30,1,35.26,35.26,35.24,35.26,14
,2017-11-01 07:00,1,35.24,35.24,35.2,35.21,38
,2017-11-01 07:30,1,35.22,35.22,35.19,35.2,36
,2017-11-01 08:30,1,35.2,35.21,35.11,35.17,268
,2017-11-01 09:00,1,35.18,35.32,35.18,35.31,310
,2017-11-01 09:30,1,35.3,35.38,35.27,35.28,369
,2017-11-01 10:00,1,35.29,35.33,35.27,35.32,201
,2017-11-01 10:30,1,35.33,35.4,35.33,35.33,206
,2017-11-01 11:00,1,35.34,35.36,35.24,35.29,246
,2017-11-01 11:30,1,35.29,35.31,35.2,35.24,820
,2017-11-01 12:00,1,35.25,35.26,35.19,35.2,217
,2017-11-01 12:30,1,35.21,35.24,35.2,35.2,392
,2017-11-01 13:00,1,35.21,35.28,35.2,35.22,404
,2017-11-01 19:00,2,35.17,35.28,35.16,35.27,70
,2017-11-01 19:30,2,35.27,35.32,35.27,35.32,151
,2017-11-01 20:00,2,35.32,35.39,35.3,35.35,307
,2017-11-01 20:30,2,35.34,35.36,35.33,35.36,73
,2017-11-01 21:00,2,35.36,35.4,35.36,35.4,12
,2017-11-01 21:30,2,35.41,35.41,35.37,35.41,16
,2017-11-01 22:00,2,35.42,35.43,35.4,35.4,120
,2017-11-01 22:30,2,35.4,35.41,35.39,35.41,9
,2017-11-01 23:00,2,35.42,35.43,35.41,35.43,7
,2017-11-01 23:30,2,35.41,35.41,35.4,35.41,14
,2017-11-02 00:00,2,35.4,35.4,35.38,35.4,15
,2017-11-02 00:30,2,35.4,35.4,35.4,35.4,7
,2017-11-02 01:00,2,35.41,35.42,35.39,35.39,12
,2017-11-02 01:30,2,35.39,35.41,35.39,35.4,11
,2017-11-02 02:00,2,35.38,35.38,35.38,35.38,4
,2017-11-02 02:30,2,35.35,35.35,35.2,35.22,113
,2017-11-02 03:00,2,35.23,35.23,35.13,35.17,111
,2017-11-02 03:30,2,35.17,35.18,35.16,35.17,55
,2017-11-02 04:00,2,35.15,35.16,35.15,35.16,6
,2017-11-02 04:30,2,35.19,35.21,35.12,35.17,28
,2017-11-02 05:00,2,35.14,35.14,35.01,35.07,153
,2017-11-02 05:30,2,35.06,35.09,35.05,35.05,13
,2017-11-02 06:00,2,35.05,35.06,35.01,35.02,54
,2017-11-02 06:30,2,35.07,35.08,35.07,35.07,20
,2017-11-02 07:00,2,35.05,35.08,35.05,35.08,12
,2017-11-02 07:30,2,35.07,35.07,34.93,34.98,194
,2017-11-02 08:30,2,35.03,35.22,35.01,35.06,335
,2017-11-02 09:00,2,35.07,35.17,35.03,35.16,303
,2017-11-02 09:30,2,35.16,35.27,35.14,35.23,417
,2017-11-02 10:00,2,35.22,35.26,35.19,35.23,233
,2017-11-02 10:30,2,35.24,35.27,35.16,35.27,291
,2017-11-02 11:00,2,35.26,35.29,35.2,35.22,138
,2017-11-02 11:30,2,35.23,35.25,35.14,35.14,445
,2017-11-02 12:00,2,35.15,35.15,35.09,35.1,188
,2017-11-02 12:30,2,35.1,35.18,35.08,35.18,427
,2017-11-02 13:00,2,35.17,35.24,35.16,35.18,1165
,2017-11-02 19:00,3,35.2,35.21,35.16,35.19,67
,2017-11-02 19:30,3,35.18,35.19,35.17,35.17,41
,2017-11-02 20:00,3,35.16,35.18,35.15,35.17,36
,2017-11-02 20:30,3,35.17,35.17,35.16,35.16,16
,2017-11-02 21:00,3,35.18,35.18,35.16,35.17,17
,2017-11-02 21:30,3,35.16,35.18,35.15,35.16,22
,2017-11-02 22:00,3,35.16,35.16,35.13,35.14,21
,2017-11-02 22:30,3,35.15,35.16,35.15,35.16,9
,2017-11-02 23:30,3,35.14,35.17,35.14,35.17,3
,2017-11-03 00:00,3,35.17,35.17,35.17,35.17,5
,2017-11-03 00:30,3,35.17,35.18,35.14,35.18,45
,2017-11-03 01:00,3,35.18,35.18,35.11,35.13,31
,2017-11-03 01:30,3,35.12,35.17,35.11,35.15,25
,2017-11-03 02:00,3,35.15,35.15,35.12,35.12,9
,2017-11-03 02:30,3,35.1,35.1,35.1,35.1,2
,2017-11-03 03:00,3,35.09,35.09,35.01,35.01,109
,2017-11-03 03:30,3,35.04,35.08,35.04,35.08,8
,2017-11-03 04:00,3,35.07,35.08,35.06,35.06,71
,2017-11-03 04:30,3,35.05,35.06,35.03,35.06,66
,2017-11-03 05:00,3,35.06,35.06,35.04,35.04,261
,2017-11-03 05:30,3,35.03,35.03,35.01,35.03,13
,2017-11-03 06:00,3,35.04,35.06,35.03,35.06,22
,2017-11-03 06:30,3,35.04,35.07,35.04,35.06,47
,2017-11-03 07:00,3,35.06,35.08,35.05,35.08,178
,2017-11-03 07:30,3,35.11,35.12,35.08,35.09,6
,2017-11-03 08:30,3,35.12,35.14,34.94,34.96,950
,2017-11-03 09:00,3,34.96,35,34.87,34.88,974
,2017-11-03 09:30,3,34.87,34.89,34.67,34.83,725
,2017-11-03 10:00,3,34.82,34.88,34.82,34.87,189
,2017-11-03 10:30,3,34.85,34.85,34.8,34.85,258
,2017-11-03 11:00,3,34.85,34.88,34.84,34.85,209
,2017-11-03 11:30,3,34.86,34.93,34.84,34.9,292
,2017-11-03 12:00,3,34.91,34.93,34.87,34.88,534
,2017-11-03 12:30,3,34.88,34.89,34.82,34.84,452
,2017-11-03 13:00,3,34.83,34.92,34.76,34.76,785
,2017-11-05 19:00,6,34.78,34.82,34.75,34.81,276
,2017-11-05 19:30,6,34.83,34.86,34.81,34.86,62
,2017-11-05 20:00,6,34.85,34.87,34.84,34.86,46
,2017-11-05 20:30,6,34.85,34.85,34.76,34.76,53
,2017-11-05 21:00,6,34.78,34.78,34.72,34.76,64
,2017-11-05 23:30,6,34.79,34.85,34.79,34.83,21
,2017-11-06 00:00,6,34.83,34.87,34.71,34.79,108
,2017-11-06 00:30,6,34.81,34.83,34.81,34.82,14
,2017-11-06 01:00,6,34.86,34.86,34.83,34.83,3
,2017-11-06 01:30,6,34.82,34.87,34.82,34.87,20
,2017-11-06 02:00,6,34.83,34.85,34.83,34.85,5
,2017-11-06 02:30,6,34.83,34.83,34.8,34.83,28
,2017-11-06 03:00,6,34.74,34.75,34.73,34.74,10
,2017-11-06 03:30,6,34.75,34.77,34.75,34.76,24
,2017-11-06 04:00,6,34.77,34.77,34.75,34.76,34
,2017-11-06 04:30,6,34.76,34.76,34.76,34.76,4
,2017-11-06 05:00,6,34.74,34.74,34.67,34.71,31
,2017-11-06 05:30,6,34.72,34.73,34.72,34.73,3
,2017-11-06 06:00,6,34.72,34.72,34.72,34.72,4
,2017-11-06 06:30,6,34.72,34.73,34.72,34.73,7
,2017-11-06 07:00,6,34.75,34.8,34.75,34.78,104
,2017-11-06 07:30,6,34.79,34.84,34.78,34.8,136
,2017-11-06 08:30,6,34.86,34.86,34.7,34.7,426
,2017-11-06 09:00,6,34.7,34.77,34.65,34.77,344
,2017-11-06 09:30,6,34.78,34.88,34.77,34.85,452
,2017-11-06 10:00,6,34.86,34.9,34.8,34.85,331
,2017-11-06 10:30,6,34.85,34.88,34.8,34.88,613
,2017-11-06 11:00,6,34.88,35.28,34.88,35.25,900
,2017-11-06 11:30,6,35.26,35.36,35.24,35.24,172
,2017-11-06 12:00,6,35.24,35.27,35.24,35.26,62
,2017-11-06 12:30,6,35.25,35.26,35.22,35.23,76
,2017-11-06 13:00,6,35.22,35.24,35.07,35.09,378
,2017-11-06 19:00,7,35.04,35.23,35.03,35.2,92
,2017-11-06 19:30,7,35.14,35.14,35.13,35.13,2
,2017-11-06 20:00,7,35.1,35.1,35.1,35.1,1
,2017-11-06 20:30,7,35.12,35.14,35.11,35.14,57
,2017-11-06 21:00,7,35.12,35.18,35.12,35.15,14
,2017-11-06 22:00,7,35.12,35.12,35.11,35.12,8
,2017-11-06 22:30,7,35.11,35.11,35.11,35.11,1
,2017-11-06 23:00,7,35.13,35.13,35.12,35.12,10
,2017-11-06 23:30,7,35.12,35.14,35.11,35.11,51
,2017-11-07 00:00,7,35.14,35.17,35.14,35.17,18
,2017-11-07 00:30,7,35.17,35.2,35.17,35.2,27
,2017-11-07 01:00,7,35.15,35.15,35.06,35.07,26
,2017-11-07 01:30,7,35.05,35.05,35.05,35.05,1
,2017-11-07 02:00,7,35.06,35.09,35.06,35.09,6
,2017-11-07 02:30,7,35.09,35.12,35.09,35.12,27
,2017-11-07 03:00,7,35.13,35.23,35.13,35.2,65
,2017-11-07 03:30,7,35.18,35.18,35.14,35.17,11
,2017-11-07 04:00,7,35.16,35.17,35.14,35.17,15
,2017-11-07 05:00,7,35.17,35.17,35.13,35.13,6
,2017-11-07 05:30,7,35.12,35.13,35.12,35.13,2
,2017-11-07 06:00,7,35.11,35.11,35.11,35.11,1
,2017-11-07 06:30,7,35.11,35.11,35.08,35.08,12
,2017-11-07 07:00,7,35.07,35.12,35.06,35.1,218
,2017-11-07 07:30,7,35.1,35.11,35.1,35.11,16
,2017-11-07 08:30,7,35.1,35.26,34.99,35.24,475
,2017-11-07 09:00,7,35.25,35.27,35.19,35.23,346
,2017-11-07 09:30,7,35.25,35.32,35.24,35.31,160
,2017-11-07 10:00,7,35.32,35.37,35.31,35.32,275
,2017-11-07 10:30,7,35.33,35.4,35.32,35.38,366
,2017-11-07 11:00,7,35.37,35.39,35.32,35.35,118
,2017-11-07 11:30,7,35.33,35.38,35.31,35.36,427
,2017-11-07 12:00,7,35.38,35.43,35.37,35.4,130
,2017-11-07 12:30,7,35.4,35.43,35.31,35.41,449
,2017-11-07 13:00,7,35.41,35.49,35.33,35.33,605
,2017-11-07 19:00,8,35.33,35.38,35.31,35.38,563
,2017-11-07 19:30,8,35.37,35.38,35.36,35.38,6
,2017-11-07 20:00,8,35.4,35.41,35.4,35.41,5
,2017-11-07 20:30,8,35.42,35.42,35.38,35.39,34
,2017-11-07 21:00,8,35.37,35.43,35.37,35.43,112
,2017-11-07 22:00,8,35.42,35.42,35.42,35.42,2
,2017-11-07 22:30,8,35.41,35.42,35.41,35.42,19
,2017-11-07 23:00,8,35.42,35.42,35.42,35.42,1
,2017-11-07 23:30,8,35.41,35.41,35.35,35.35,19
,2017-11-08 00:00,8,35.35,35.35,35.3,35.31,16
,2017-11-08 00:30,8,35.35,35.35,35.34,35.34,6
,2017-11-08 01:00,8,35.33,35.36,35.33,35.36,67
,2017-11-08 01:30,8,35.37,35.37,35.37,35.37,2
,2017-11-08 02:00,8,35.4,35.46,35.4,35.45,68
,2017-11-08 02:30,8,35.45,35.47,35.45,35.46,21
,2017-11-08 03:00,8,35.45,35.45,35.43,35.43,14
,2017-11-08 03:30,8,35.45,35.46,35.42,35.44,63
,2017-11-08 04:00,8,35.44,35.52,35.43,35.51,60
,2017-11-08 04:30,8,35.53,35.57,35.51,35.53,166
,2017-11-08 05:00,8,35.53,35.56,35.53,35.56,8
,2017-11-08 05:30,8,35.54,35.56,35.53,35.56,40
,2017-11-08 06:00,8,35.54,35.56,35.54,35.55,34
,2017-11-08 06:30,8,35.55,35.6,35.55,35.59,39
,2017-11-08 07:00,8,35.56,35.57,35.54,35.54,43
,2017-11-08 07:30,8,35.55,35.58,35.55,35.58,3
,2017-11-08 08:30,8,35.57,35.58,35.49,35.55,737
,2017-11-08 09:00,8,35.56,35.58,35.34,35.34,688
,2017-11-08 09:30,8,35.32,35.59,35.29,35.56,788
,2017-11-08 10:00,8,35.56,35.68,35.56,35.62,250
,2017-11-08 10:30,8,35.63,35.73,35.63,35.7,466
,2017-11-08 11:00,8,35.7,35.77,35.68,35.75,673
,2017-11-08 11:30,8,35.75,35.76,35.69,35.71,272
,2017-11-08 12:00,8,35.72,35.73,35.62,35.64,995
,2017-11-08 12:30,8,35.64,35.72,35.63,35.71,238
,2017-11-08 13:00,8,35.72,35.78,35.68,35.73,528
,2017-11-08 19:00,9,35.74,35.8,35.72,35.78,132
,2017-11-08 19:30,9,35.79,35.79,35.76,35.78,93
,2017-11-08 20:00,9,35.78,35.8,35.76,35.8,56
,2017-11-08 20:30,9,35.8,35.8,35.75,35.75,189
,2017-11-08 21:00,9,35.77,35.78,35.72,35.73,149
,2017-11-08 21:30,9,35.73,35.73,35.67,35.67,23
,2017-11-08 22:30,9,35.68,35.7,35.68,35.7,9
,2017-11-08 23:00,9,35.71,35.71,35.71,35.71,1
,2017-11-08 23:30,9,35.7,35.72,35.69,35.71,32
,2017-11-09 00:00,9,35.71,35.74,35.7,35.74,40
,2017-11-09 00:30,9,35.76,35.78,35.76,35.78,41
,2017-11-09 01:00,9,35.76,35.79,35.75,35.76,55
,2017-11-09 01:30,9,35.77,35.78,35.75,35.78,108
,2017-11-09 02:00,9,35.76,35.77,35.74,35.77,30
,2017-11-09 02:30,9,35.77,35.77,35.68,35.69,37
,2017-11-09 03:00,9,35.67,35.69,35.67,35.68,29
,2017-11-09 03:30,9,35.66,35.67,35.63,35.64,35
,2017-11-09 04:00,9,35.65,35.65,35.61,35.62,68
,2017-11-09 04:30,9,35.6,35.63,35.55,35.63,244
,2017-11-09 05:00,9,35.63,35.65,35.62,35.63,69
,2017-11-09 05:30,9,35.63,35.63,35.57,35.59,75
,2017-11-09 06:00,9,35.59,35.61,35.58,35.61,9
,2017-11-09 06:30,9,35.61,35.63,35.6,35.63,21
,2017-11-09 07:00,9,35.65,35.67,35.61,35.65,122
,2017-11-09 07:30,9,35.65,35.65,35.58,35.59,88
,2017-11-09 08:30,9,35.59,35.71,35.57,35.68,679
,2017-11-09 09:00,9,35.69,35.76,35.63,35.65,557
,2017-11-09 09:30,9,35.65,35.66,35.58,35.62,295
,2017-11-09 10:00,9,35.63,35.69,35.61,35.69,470
,2017-11-09 10:30,9,35.68,35.76,35.62,35.67,872
,2017-11-09 11:00,9,35.65,35.74,35.43,35.58,1543
,2017-11-09 11:30,9,35.58,35.59,35.47,35.56,644
,2017-11-09 12:00,9,35.56,35.58,35.52,35.53,453
,2017-11-09 12:30,9,35.54,35.59,35.5,35.5,267
,2017-11-09 13:00,9,35.5,35.56,35.45,35.5,787
,2017-11-09 19:00,10,35.46,35.52,35.45,35.5,69
,2017-11-09 19:30,10,35.5,35.5,35.47,35.48,11
,2017-11-09 20:00,10,35.45,35.45,35.4,35.4,49
,2017-11-09 20:30,10,35.41,35.43,35.4,35.41,68
,2017-11-09 21:00,10,35.39,35.4,35.37,35.38,18
,2017-11-09 21:30,10,35.36,35.36,35.33,35.33,4
,2017-11-09 22:00,10,35.33,35.34,35.33,35.34,2
,2017-11-09 22:30,10,35.35,35.37,35.3,35.3,35
,2017-11-09 23:00,10,35.3,35.3,35.27,35.28,85
,2017-11-09 23:30,10,35.34,35.35,35.34,35.35,28
,2017-11-10 00:00,10,35.35,35.35,35.35,35.35,5
,2017-11-10 00:30,10,35.33,35.33,35.3,35.32,54
,2017-11-10 01:00,10,35.3,35.31,35.29,35.31,30
,2017-11-10 01:30,10,35.3,35.32,35.3,35.32,34
,2017-11-10 02:00,10,35.34,35.39,35.33,35.37,24
,2017-11-10 02:30,10,35.37,35.39,35.37,35.39,5
,2017-11-10 03:00,10,35.33,35.34,35.33,35.34,15
,2017-11-10 03:30,10,35.35,35.4,35.34,35.4,24
,2017-11-10 04:00,10,35.39,35.41,35.38,35.38,33
,2017-11-10 04:30,10,35.39,35.39,35.39,35.39,31
,2017-11-10 05:00,10,35.39,35.41,35.37,35.41,18
,2017-11-10 05:30,10,35.39,35.4,35.39,35.4,6
,2017-11-10 06:30,10,35.38,35.38,35.38,35.38,2
,2017-11-10 07:00,10,35.37,35.38,35.31,35.31,123
,2017-11-10 07:30,10,35.35,35.37,35.34,35.36,30
,2017-11-10 08:30,10,35.45,35.48,35.31,35.45,884
,2017-11-10 09:00,10,35.45,35.49,35.39,35.46,212
,2017-11-10 09:30,10,35.45,35.45,35.32,35.37,701
,2017-11-10 10:00,10,35.37,35.4,35.32,35.37,368
,2017-11-10 10:30,10,35.38,35.42,35.34,35.39,399
,2017-11-10 11:00,10,35.38,35.38,35.32,35.33,312
,2017-11-10 11:30,10,35.33,35.38,35.32,35.34,577
,2017-11-10 12:00,10,35.34,35.34,35.26,35.28,370
,2017-11-10 12:30,10,35.28,35.28,35.19,35.23,313
,2017-11-10 13:00,10,35.24,35.24,35.14,35.16,532
,2017-11-12 19:00,13,35.18,35.19,35.07,35.1,130
,2017-11-12 19:30,13,35.09,35.11,35.09,35.11,11
,2017-11-12 20:00,13,35.09,35.11,35.07,35.08,19
,2017-11-12 20:30,13,35.09,35.11,35.07,35.1,52
,2017-11-12 21:00,13,35.11,35.17,35.11,35.14,17
,2017-11-12 21:30,13,35.14,35.14,35.11,35.11,2
,2017-11-12 22:00,13,35.11,35.11,35.09,35.09,2
,2017-11-12 22:30,13,35.08,35.09,35.03,35.06,35
,2017-11-12 23:00,13,35.04,35.07,35.04,35.07,8
,2017-11-12 23:30,13,35.1,35.12,35.1,35.11,34
,2017-11-13 00:00,13,35.1,35.12,35.09,35.12,64
,2017-11-13 00:30,13,35.09,35.12,35.08,35.11,15
,2017-11-13 01:00,13,35.1,35.1,35.06,35.08,8
,2017-11-13 01:30,13,35.1,35.1,35.04,35.04,9
,2017-11-13 02:00,13,35,35.03,34.97,35.03,97
,2017-11-13 02:30,13,35.02,35.06,35.02,35.06,16
,2017-11-13 03:00,13,35.06,35.06,35,35,57
,2017-11-13 03:30,13,35.03,35.03,34.99,35,139
,2017-11-13 04:00,13,35,35.01,34.99,34.99,13
,2017-11-13 04:30,13,34.99,35.01,34.99,35,6
,2017-11-13 05:00,13,35,35.02,35,35.02,3
,2017-11-13 05:30,13,35.02,35.03,35.01,35.03,30
,2017-11-13 06:00,13,35.02,35.03,35.01,35.01,26
,2017-11-13 06:30,13,35,35.01,35,35,26
,2017-11-13 07:00,13,34.98,35.02,34.97,34.98,37
,2017-11-13 07:30,13,34.98,35,34.97,34.98,104
,2017-11-13 08:30,13,35.01,35.02,34.86,34.91,434
,2017-11-13 09:00,13,34.89,34.95,34.84,34.87,408
,2017-11-13 09:30,13,34.87,34.93,34.86,34.91,281
,2017-11-13 10:00,13,34.91,34.96,34.9,34.92,519
,2017-11-13 10:30,13,34.92,34.92,34.68,34.72,1689
,2017-11-13 11:00,13,34.73,34.78,34.7,34.73,359
,2017-11-13 11:30,13,34.73,34.75,34.69,34.75,573
,2017-11-13 12:00,13,34.74,34.75,34.73,34.74,120
,2017-11-13 12:30,13,34.73,34.74,34.65,34.68,274
,2017-11-13 13:00,13,34.67,34.75,34.66,34.71,442
,2017-11-13 19:00,14,34.7,34.79,34.68,34.78,111
,2017-11-13 19:30,14,34.75,34.75,34.75,34.75,2
,2017-11-13 20:00,14,34.71,34.71,34.69,34.7,26
,2017-11-13 20:30,14,34.71,34.74,34.71,34.74,65
,2017-11-13 21:00,14,34.73,34.74,34.72,34.73,8
,2017-11-13 21:30,14,34.72,34.72,34.72,34.72,1
,2017-11-13 22:00,14,34.72,34.72,34.71,34.71,7
,2017-11-13 22:30,14,34.73,34.75,34.73,34.74,7
,2017-11-13 23:00,14,34.74,34.77,34.74,34.77,17
,2017-11-13 23:30,14,34.76,34.78,34.76,34.76,8
,2017-11-14 00:00,14,34.78,34.78,34.75,34.77,100
,2017-11-14 00:30,14,34.78,34.78,34.77,34.77,11
,2017-11-14 01:00,14,34.77,34.77,34.77,34.77,7
,2017-11-14 01:30,14,34.76,34.78,34.73,34.73,49
,2017-11-14 02:00,14,34.73,34.74,34.72,34.72,11
,2017-11-14 02:30,14,34.73,34.74,34.69,34.71,59
,2017-11-14 03:00,14,34.72,34.72,34.63,34.68,74
,2017-11-14 03:30,14,34.68,34.7,34.68,34.7,38
,2017-11-14 04:00,14,34.69,34.69,34.69,34.69,26
,2017-11-14 04:30,14,34.69,34.69,34.61,34.62,45
,2017-11-14 05:00,14,34.64,34.66,34.63,34.64,139
,2017-11-14 05:30,14,34.65,34.66,34.64,34.65,21
,2017-11-14 06:00,14,34.64,34.66,34.64,34.64,26
,2017-11-14 06:30,14,34.65,34.65,34.61,34.62,58
,2017-11-14 07:00,14,34.64,34.75,34.64,34.71,106
,2017-11-14 07:30,14,34.72,34.72,34.69,34.71,64
,2017-11-14 08:30,14,34.79,34.79,34.5,34.5,748
,2017-11-14 09:00,14,34.48,34.53,34.43,34.48,611
,2017-11-14 09:30,14,34.45,34.45,34.39,34.42,402
,2017-11-14 10:00,14,34.43,34.55,34.4,34.53,499
,2017-11-14 10:30,14,34.54,34.54,34.45,34.48,659
,2017-11-14 11:00,14,34.47,34.52,34.46,34.47,290
,2017-11-14 11:30,14,34.46,34.51,34.46,34.49,254
,2017-11-14 12:00,14,34.5,34.52,34.48,34.48,246
,2017-11-14 12:30,14,34.48,34.49,34.41,34.42,320
,2017-11-14 13:00,14,34.42,34.43,34.39,34.42,281
,2017-11-14 19:00,15,34.4,34.51,34.4,34.47,403
,2017-11-14 19:30,15,34.48,34.5,34.48,34.49,54
,2017-11-14 20:00,15,34.49,34.49,34.45,34.45,58
,2017-11-14 20:30,15,34.45,34.52,34.41,34.47,370
,2017-11-14 21:00,15,34.47,34.51,34.47,34.51,4
,2017-11-14 21:30,15,34.48,34.48,34.47,34.48,6
,2017-11-14 22:00,15,34.45,34.45,34.45,34.45,1
,2017-11-14 22:30,15,34.46,34.46,34.45,34.45,6
,2017-11-14 23:00,15,34.45,34.45,34.45,34.45,3
,2017-11-14 23:30,15,34.49,34.51,34.49,34.5,17
,2017-11-15 00:00,15,34.51,34.51,34.47,34.48,10
,2017-11-15 00:30,15,34.48,34.48,34.44,34.44,29
,2017-11-15 01:00,15,34.44,34.51,34.44,34.51,58
,2017-11-15 01:30,15,34.52,34.56,34.52,34.56,47
,2017-11-15 02:00,15,34.56,34.57,34.55,34.55,30
,2017-11-15 02:30,15,34.55,34.55,34.53,34.53,104
,2017-11-15 03:00,15,34.54,34.54,34.49,34.49,90
,2017-11-15 03:30,15,34.49,34.49,34.46,34.46,26
,2017-11-15 04:00,15,34.47,34.47,34.44,34.47,67
,2017-11-15 04:30,15,34.47,34.57,34.47,34.54,136
,2017-11-15 05:00,15,34.56,34.57,34.52,34.52,52
,2017-11-15 05:30,15,34.52,34.54,34.52,34.54,10
,2017-11-15 06:00,15,34.54,34.54,34.49,34.49,19
,2017-11-15 06:30,15,34.5,34.51,34.5,34.51,13
,2017-11-15 07:00,15,34.51,34.51,34.43,34.47,275
,2017-11-15 07:30,15,34.47,34.48,34.43,34.43,264
,2017-11-15 08:30,15,34.44,34.47,34.38,34.4,541
,2017-11-15 09:00,15,34.39,34.45,34.39,34.44,265
,2017-11-15 09:30,15,34.42,34.54,34.39,34.54,361
,2017-11-15 10:00,15,34.54,34.61,34.52,34.59,277
,2017-11-15 10:30,15,34.59,34.67,34.59,34.6,224
,2017-11-15 11:00,15,34.61,34.83,34.61,34.79,850
,2017-11-15 11:30,15,34.79,34.88,34.79,34.87,345
,2017-11-15 12:00,15,34.86,35,34.85,34.99,680
,2017-11-15 12:30,15,34.99,35.01,34.95,34.96,382
,2017-11-15 13:00,15,34.97,35.11,34.97,35.02,1572
,2017-11-15 19:00,16,35.05,35.05,34.92,34.98,772
,2017-11-15 19:30,16,34.97,34.98,34.95,34.96,103
,2017-11-15 20:00,16,34.98,35.01,34.98,35.01,31
,2017-11-15 20:30,16,35,35,34.99,35,121
,2017-11-15 21:00,16,34.99,34.99,34.94,34.98,76
,2017-11-15 21:30,16,34.98,34.98,34.95,34.95,25
,2017-11-15 22:00,16,34.95,34.96,34.94,34.96,18
,2017-11-15 22:30,16,34.95,34.96,34.94,34.94,8
,2017-11-15 23:00,16,34.94,34.97,34.94,34.97,6
,2017-11-15 23:30,16,34.96,34.96,34.92,34.93,68
,2017-11-16 00:00,16,34.93,34.97,34.93,34.96,78
,2017-11-16 00:30,16,34.96,34.97,34.96,34.97,29
,2017-11-16 01:00,16,34.96,35,34.93,34.94,51
,2017-11-16 01:30,16,34.93,35.01,34.93,34.99,33
,2017-11-16 02:00,16,35,35.01,34.95,34.95,32
,2017-11-16 02:30,16,34.96,35,34.95,35,23
,2017-11-16 03:00,16,34.96,35.02,34.96,35.02,30
,2017-11-16 03:30,16,35.01,35.09,34.97,35.08,199
,2017-11-16 04:00,16,35.08,35.13,35.04,35.04,262
,2017-11-16 04:30,16,35.04,35.07,35.04,35.05,89
,2017-11-16 05:00,16,35.06,35.07,35.04,35.04,45
,2017-11-16 05:30,16,35,35,34.97,34.97,55
,2017-11-16 06:00,16,34.97,34.99,34.97,34.97,154
,2017-11-16 06:30,16,34.97,34.97,34.95,34.97,19
,2017-11-16 07:00,16,34.98,35.03,34.94,35.03,356
,2017-11-16 07:30,16,35.06,35.06,35.03,35.03,48
,2017-11-16 08:30,16,35.04,35.05,34.93,35.01,1297
,2017-11-16 09:00,16,35,35.18,34.95,35.13,685
,2017-11-16 09:30,16,35.13,35.18,35.11,35.11,472
,2017-11-16 10:00,16,35.1,35.1,35.01,35.01,542
,2017-11-16 10:30,16,35.02,35.03,34.87,34.88,523
,2017-11-16 11:00,16,34.86,34.94,34.85,34.88,818
,2017-11-16 11:30,16,34.88,34.9,34.83,34.84,385
,2017-11-16 12:00,16,34.83,34.85,34.79,34.82,157
,2017-11-16 12:30,16,34.83,34.9,34.81,34.82,312
,2017-11-16 13:00,16,34.82,34.83,34.76,34.83,792
,2017-11-16 19:00,17,34.87,34.91,34.85,34.9,351
,2017-11-16 19:30,17,34.9,34.93,34.88,34.9,12
,2017-11-16 20:00,17,34.9,34.9,34.89,34.89,2
,2017-11-16 20:30,17,34.9,34.98,34.9,34.97,106
,2017-11-16 21:00,17,34.96,34.99,34.96,34.99,2
,2017-11-16 21:30,17,34.99,34.99,34.97,34.98,3
,2017-11-16 22:00,17,34.96,34.96,34.96,34.96,5
,2017-11-16 23:30,17,34.97,34.97,34.93,34.93,10
,2017-11-17 00:00,17,34.94,34.95,34.92,34.93,7
,2017-11-17 00:30,17,34.94,34.94,34.92,34.92,13
,2017-11-17 01:00,17,34.92,34.93,34.9,34.93,11
,2017-11-17 01:30,17,34.9,34.92,34.9,34.91,9
,2017-11-17 02:00,17,34.88,34.89,34.88,34.89,13
,2017-11-17 02:30,17,34.89,34.9,34.85,34.86,83
,2017-11-17 03:00,17,34.85,34.89,34.85,34.87,53
,2017-11-17 03:30,17,34.92,34.94,34.89,34.89,67
,2017-11-17 04:00,17,34.89,34.89,34.88,34.89,30
,2017-11-17 05:00,17,34.9,34.91,34.9,34.91,21
,2017-11-17 05:30,17,34.9,34.99,34.9,34.97,90
,2017-11-17 06:00,17,34.99,35,34.91,34.93,52
,2017-11-17 06:30,17,34.93,34.97,34.93,34.96,19
,2017-11-17 07:00,17,34.96,34.97,34.81,34.82,361
,2017-11-17 07:30,17,34.84,34.84,34.77,34.77,21
,2017-11-17 08:30,17,34.79,34.8,34.51,34.58,832
,2017-11-17 09:00,17,34.6,34.7,34.58,34.63,705
,2017-11-17 09:30,17,34.64,34.64,34.56,34.57,241
,2017-11-17 10:00,17,34.56,34.65,34.55,34.62,361
,2017-11-17 10:30,17,34.63,34.7,34.6,34.7,845
,2017-11-17 11:00,17,34.69,34.74,34.69,34.71,291
,2017-11-17 11:30,17,34.71,34.84,34.68,34.84,489
,2017-11-17 12:00,17,34.84,34.84,34.72,34.75,416
,2017-11-17 12:30,17,34.75,34.83,34.74,34.74,472
,2017-11-17 13:00,17,34.74,34.83,34.72,34.82,1242
,2017-11-19 19:00,20,34.69,34.77,34.52,34.55,474
,2017-11-19 19:30,20,34.55,34.59,34.55,34.56,30
,2017-11-19 20:00,20,34.56,34.63,34.55,34.57,166
,2017-11-19 20:30,20,34.55,34.57,34.51,34.51,89
,2017-11-19 21:00,20,34.5,34.52,34.49,34.52,93
,2017-11-19 21:30,20,34.51,34.51,34.5,34.51,4
,2017-11-19 22:30,20,34.53,34.53,34.51,34.51,2
,2017-11-19 23:00,20,34.52,34.52,34.52,34.52,2
,2017-11-19 23:30,20,34.54,34.59,34.54,34.58,57
,2017-11-20 00:00,20,34.54,34.55,34.54,34.55,38
,2017-11-20 00:30,20,34.55,34.56,34.55,34.56,13
,2017-11-20 01:00,20,34.56,34.58,34.53,34.55,70
,2017-11-20 01:30,20,34.54,34.54,34.5,34.52,47
,2017-11-20 02:00,20,34.52,34.54,34.48,34.48,124
,2017-11-20 02:30,20,34.48,34.48,34.23,34.27,759
,2017-11-20 03:00,20,34.27,34.31,34.26,34.27,94
,2017-11-20 03:30,20,34.23,34.27,34.2,34.24,239
,2017-11-20 04:00,20,34.26,34.31,34.24,34.28,58
,2017-11-20 04:30,20,34.29,34.29,34.24,34.25,135
,2017-11-20 05:00,20,34.24,34.28,34.21,34.27,37
,2017-11-20 05:30,20,34.28,34.4,34.26,34.28,330
,2017-11-20 06:00,20,34.28,34.34,34.28,34.34,39
,2017-11-20 06:30,20,34.33,34.33,34.18,34.19,93
,2017-11-20 07:00,20,34.22,34.34,34.22,34.32,772
,2017-11-20 07:30,20,34.33,34.35,34.32,34.32,18
,2017-11-20 08:30,20,34.34,34.35,34.06,34.28,1574
,2017-11-20 09:00,20,34.28,34.45,34.22,34.42,914
,2017-11-20 09:30,20,34.41,34.43,34.28,34.38,511
,2017-11-20 10:00,20,34.39,34.41,34.32,34.32,251
,2017-11-20 10:30,20,34.31,34.37,34.27,34.37,406
,2017-11-20 11:00,20,34.36,34.39,34.34,34.35,327
,2017-11-20 11:30,20,34.35,34.39,34.32,34.33,226
,2017-11-20 12:00,20,34.34,34.35,34.31,34.34,379
,2017-11-20 12:30,20,34.33,34.33,34.28,34.28,212
,2017-11-20 13:00,20,34.28,34.38,34.28,34.32,783
,2017-11-20 19:00,21,34.33,34.4,34.29,34.38,333
,2017-11-20 19:30,21,34.38,34.38,34.36,34.36,21
,2017-11-20 20:00,21,34.37,34.37,34.33,34.33,57
,2017-11-20 20:30,21,34.37,34.37,34.35,34.36,12
,2017-11-20 21:00,21,34.34,34.37,34.32,34.37,21
,2017-11-20 21:30,21,34.36,34.36,34.36,34.36,2
,2017-11-20 22:30,21,34.37,34.37,34.34,34.34,5
,2017-11-20 23:00,21,34.34,34.34,34.32,34.32,8
,2017-11-20 23:30,21,34.33,34.43,34.33,34.42,113
,2017-11-21 00:00,21,34.42,34.43,34.42,34.43,58
,2017-11-21 00:30,21,34.43,34.43,34.39,34.39,57
,2017-11-21 01:00,21,34.38,34.42,34.38,34.38,87
,2017-11-21 01:30,21,34.4,34.49,34.4,34.49,107
,2017-11-21 02:00,21,34.49,34.53,34.46,34.46,39
,2017-11-21 02:30,21,34.46,34.46,34.32,34.36,73
,2017-11-21 03:00,21,34.36,34.45,34.36,34.42,10
,2017-11-21 03:30,21,34.42,34.46,34.4,34.43,34
,2017-11-21 04:00,21,34.44,34.49,34.44,34.49,29
,2017-11-21 04:30,21,34.48,34.48,34.45,34.47,17
,2017-11-21 05:00,21,34.47,34.51,34.47,34.49,56
,2017-11-21 05:30,21,34.5,34.51,34.5,34.51,36
,2017-11-21 06:00,21,34.51,34.51,34.48,34.48,47
,2017-11-21 06:30,21,34.49,34.5,34.48,34.48,13
,2017-11-21 07:00,21,34.48,34.53,34.48,34.51,9
,2017-11-21 07:30,21,34.52,34.52,34.48,34.48,94
,2017-11-21 08:30,21,34.47,34.62,34.45,34.54,993
,2017-11-21 09:00,21,34.54,34.71,34.54,34.61,400
,2017-11-21 09:30,21,34.6,34.64,34.45,34.46,275
,2017-11-21 10:00,21,34.47,34.5,34.43,34.46,211
,2017-11-21 10:30,21,34.45,34.48,34.43,34.45,266
,2017-11-21 11:00,21,34.45,34.47,34.42,34.43,374
,2017-11-21 11:30,21,34.43,34.47,34.41,34.47,325
,2017-11-21 12:00,21,34.46,34.54,34.46,34.49,300
,2017-11-21 12:30,21,34.49,34.55,34.48,34.51,240
,2017-11-21 13:00,21,34.51,34.57,34.49,34.52,605
,2017-11-21 19:00,22,34.5,34.57,34.5,34.55,234
,2017-11-21 19:30,22,34.57,34.59,34.57,34.58,24
,2017-11-21 20:00,22,34.57,34.58,34.57,34.57,4
,2017-11-21 20:30,22,34.57,34.57,34.55,34.55,7
,2017-11-21 21:00,22,34.56,34.56,34.54,34.56,51
,2017-11-21 21:30,22,34.58,34.58,34.58,34.58,1
,2017-11-21 22:00,22,34.57,34.57,34.57,34.57,1
,2017-11-21 23:00,22,34.61,34.62,34.61,34.62,25
,2017-11-21 23:30,22,34.61,34.65,34.61,34.63,124
,2017-11-22 00:00,22,34.63,34.64,34.6,34.63,56
,2017-11-22 00:30,22,34.59,34.61,34.59,34.6,23
,2017-11-22 01:00,22,34.62,34.72,34.62,34.71,67
,2017-11-22 01:30,22,34.69,34.76,34.69,34.74,72
,2017-11-22 02:00,22,34.74,34.74,34.69,34.69,33
,2017-11-22 02:30,22,34.68,34.71,34.67,34.71,30
,2017-11-22 03:00,22,34.73,34.75,34.7,34.7,51
,2017-11-22 03:30,22,34.71,34.77,34.7,34.77,44
,2017-11-22 04:00,22,34.75,34.8,34.74,34.77,74
,2017-11-22 04:30,22,34.78,34.78,34.77,34.77,12
,2017-11-22 05:00,22,34.77,34.79,34.77,34.77,27
,2017-11-22 05:30,22,34.78,34.78,34.75,34.76,98
,2017-11-22 06:00,22,34.76,34.77,34.75,34.77,24
,2017-11-22 06:30,22,34.76,34.78,34.76,34.78,17
,2017-11-22 07:00,22,34.77,34.78,34.73,34.76,129
,2017-11-22 07:30,22,34.76,34.77,34.72,34.74,34
,2017-11-22 08:30,22,34.74,34.84,34.56,34.62,1955
,2017-11-22 09:00,22,34.62,34.63,34.56,34.57,434
,2017-11-22 09:30,22,34.58,34.59,34.46,34.48,1133
,2017-11-22 10:00,22,34.48,34.5,34.45,34.46,688
,2017-11-22 10:30,22,34.46,34.52,34.4,34.5,692
,2017-11-22 11:00,22,34.5,34.52,34.46,34.48,589
,2017-11-22 11:30,22,34.47,34.48,34.33,34.34,672
,2017-11-22 12:00,22,34.34,34.38,34.32,34.38,501
,2017-11-22 12:30,22,34.39,34.43,34.35,34.43,332
,2017-11-22 13:00,22,34.43,34.49,34.32,34.37,1303
,2017-11-24 08:30,24,34.43,34.44,34.26,34.39,2645
,2017-11-24 09:00,24,34.38,34.38,34.29,34.32,845
,2017-11-24 09:30,24,34.33,34.4,34.26,34.28,474
,2017-11-24 10:00,24,34.27,34.27,34.19,34.21,805
,2017-11-24 10:30,24,34.21,34.21,34.06,34.09,1929
,2017-11-24 11:00,24,34.09,34.17,34.08,34.13,764
,2017-11-24 11:30,24,34.13,34.37,34.1,34.35,1321
,2017-11-24 12:00,24,34.34,34.34,34.27,34.32,54
,2017-11-26 19:00,27,34.35,34.54,34.3,34.3,382
,2017-11-26 19:30,27,34.29,34.31,34.21,34.23,73
,2017-11-26 20:00,27,34.24,34.24,34.18,34.2,25
,2017-11-26 20:30,27,34.21,34.28,34.19,34.26,46
,2017-11-26 21:00,27,34.27,34.27,34.2,34.2,24
,2017-11-26 21:30,27,34.2,34.2,34.15,34.15,12
,2017-11-26 22:00,27,34.16,34.2,34.16,34.16,10
,2017-11-26 22:30,27,34.17,34.22,34.17,34.22,11
,2017-11-26 23:00,27,34.22,34.22,34.22,34.22,3
,2017-11-26 23:30,27,34.24,34.24,34.18,34.18,18
,2017-11-27 00:00,27,34.21,34.27,34.21,34.27,35
,2017-11-27 00:30,27,34.23,34.23,34.2,34.21,34
,2017-11-27 01:00,27,34.21,34.3,34.21,34.27,26
,2017-11-27 01:30,27,34.21,34.25,34.21,34.24,8
,2017-11-27 02:00,27,34.19,34.2,34.16,34.18,346
,2017-11-27 02:30,27,34.17,34.17,34.07,34.08,184
,2017-11-27 03:00,27,34.1,34.24,34.1,34.23,60
,2017-11-27 03:30,27,34.24,34.31,34.23,34.23,71
,2017-11-27 04:00,27,34.22,34.27,34.22,34.23,79
,2017-11-27 04:30,27,34.22,34.22,34.19,34.2,13
,2017-11-27 05:00,27,34.18,34.19,34.13,34.13,7
,2017-11-27 05:30,27,34.14,34.18,34.14,34.18,6
,2017-11-27 06:00,27,34.2,34.2,34.2,34.2,1
,2017-11-27 06:30,27,34.2,34.22,34.2,34.22,3
,2017-11-27 07:00,27,34.23,34.26,34.21,34.23,153
,2017-11-27 07:30,27,34.23,34.24,34.22,34.22,67
,2017-11-27 08:30,27,34.2,34.21,34.08,34.13,1500
,2017-11-27 09:00,27,34.11,34.22,34.07,34.14,834
,2017-11-27 09:30,27,34.14,34.16,33.94,34.02,1676
,2017-11-27 10:00,27,34.03,34.04,33.92,33.97,1212
,2017-11-27 10:30,27,33.97,34,33.94,33.99,1264
,2017-11-27 11:00,27,33.99,34.02,33.89,33.89,1002
,2017-11-27 11:30,27,33.89,33.9,33.83,33.84,983
,2017-11-27 12:00,27,33.83,33.88,33.81,33.84,995
,2017-11-27 12:30,27,33.84,33.89,33.82,33.86,1445
,2017-11-27 13:00,27,33.86,34.04,33.86,34.04,1148
,2017-11-27 19:00,28,33.94,34.01,33.93,33.95,539
,2017-11-27 19:30,28,33.96,33.98,33.91,33.94,57
,2017-11-27 20:00,28,33.94,33.99,33.93,33.94,380
,2017-11-27 20:30,28,33.95,34.05,33.94,34.04,354
,2017-11-27 21:00,28,34.04,34.06,34.04,34.06,137
,2017-11-27 21:30,28,34.05,34.05,34.02,34.03,11
,2017-11-27 22:00,28,34.01,34.04,34,34.03,43
,2017-11-27 22:30,28,34.03,34.08,34.03,34.07,28
,2017-11-27 23:00,28,34.08,34.08,34.02,34.02,32
,2017-11-27 23:30,28,34.04,34.07,34.03,34.07,31
,2017-11-28 00:00,28,34.05,34.07,34.05,34.05,30
,2017-11-28 00:30,28,34.04,34.04,33.98,33.99,45
,2017-11-28 01:00,28,33.99,34.03,33.99,34.03,15
,2017-11-28 01:30,28,34.05,34.18,34.05,34.16,439
,2017-11-28 02:00,28,34.15,34.19,34.12,34.19,189
,2017-11-28 02:30,28,34.19,34.26,34.17,34.17,83
,2017-11-28 03:00,28,34.15,34.15,34.13,34.14,11
,2017-11-28 03:30,28,34.16,34.16,34.13,34.15,17
,2017-11-28 04:00,28,34.15,34.15,34.15,34.15,6
,2017-11-28 04:30,28,34.16,34.22,34.16,34.18,639
,2017-11-28 05:00,28,34.19,34.19,34.16,34.17,179
,2017-11-28 05:30,28,34.17,34.17,34.14,34.17,35
,2017-11-28 06:00,28,34.16,34.16,34.12,34.12,10
,2017-11-28 06:30,28,34.12,34.12,34.05,34.07,58
,2017-11-28 07:00,28,34.07,34.1,34.05,34.08,136
,2017-11-28 07:30,28,34.08,34.08,34.01,34.04,299
,2017-11-28 08:30,28,33.99,34.03,33.92,34,1821
,2017-11-28 09:00,28,33.98,34.11,33.93,34.11,1211
,2017-11-28 09:30,28,34.11,34.13,33.98,33.98,840
,2017-11-28 10:00,28,33.98,34.06,33.96,34.06,506
,2017-11-28 10:30,28,34.05,34.17,34.03,34.08,859
,2017-11-28 11:00,28,34.09,34.13,34.03,34.09,1095
,2017-11-28 11:30,28,34.09,34.2,34.04,34.2,840
,2017-11-28 12:00,28,34.2,34.23,34.16,34.17,521
,2017-11-28 12:30,28,34.18,34.36,34.18,34.32,874
,2017-11-28 13:00,28,34.32,34.36,34.24,34.24,1169
,2017-11-28 19:00,29,34.25,34.29,34.15,34.16,813
,2017-11-28 19:30,29,34.17,34.18,34.14,34.15,181
,2017-11-28 20:00,29,34.17,34.2,34.16,34.17,33
,2017-11-28 20:30,29,34.16,34.17,34.13,34.15,27
,2017-11-28 21:00,29,34.17,34.17,34.12,34.13,71
,2017-11-28 21:30,29,34.15,34.18,34.13,34.17,64
,2017-11-28 22:00,29,34.2,34.21,34.16,34.2,88
,2017-11-28 22:30,29,34.18,34.22,34.17,34.21,118
,2017-11-28 23:00,29,34.19,34.22,34.18,34.21,18
,2017-11-28 23:30,29,34.19,34.21,34.16,34.18,100
,2017-11-29 00:00,29,34.17,34.18,34.16,34.16,25
,2017-11-29 00:30,29,34.16,34.17,34.14,34.16,32
,2017-11-29 01:00,29,34.15,34.15,34.12,34.14,14
,2017-11-29 01:30,29,34.17,34.17,34.17,34.17,2
,2017-11-29 02:00,29,34.15,34.15,34.11,34.11,56
,2017-11-29 02:30,29,34.1,34.1,34.05,34.09,99
,2017-11-29 03:00,29,34.1,34.13,34.09,34.11,34
,2017-11-29 03:30,29,34.11,34.13,34.08,34.09,38
,2017-11-29 04:00,29,34.08,34.08,34.08,34.08,3
,2017-11-29 04:30,29,34.08,34.08,34.06,34.06,63
,2017-11-29 05:00,29,34.08,34.08,34.03,34.04,57
,2017-11-29 05:30,29,34.03,34.03,33.99,34.02,32
,2017-11-29 06:00,29,34.03,34.1,34.03,34.1,111
,2017-11-29 06:30,29,34.08,34.08,34.05,34.08,102
,2017-11-29 07:00,29,34.07,34.17,34.07,34.16,226
,2017-11-29 07:30,29,34.18,34.18,34.14,34.14,89
,2017-11-29 08:30,29,34.18,34.21,34.08,34.17,2043
,2017-11-29 09:00,29,34.18,34.32,34.18,34.2,1128
,2017-11-29 09:30,29,34.21,34.39,34.15,34.31,1251
,2017-11-29 10:00,29,34.31,34.32,34.24,34.29,760
,2017-11-29 10:30,29,34.29,34.37,34.29,34.33,770
,2017-11-29 11:00,29,34.33,34.34,34.24,34.24,360
,2017-11-29 11:30,29,34.24,34.25,34.2,34.23,473
,2017-11-29 12:00,29,34.23,34.36,34.21,34.35,630
,2017-11-29 12:30,29,34.34,34.36,34.31,34.33,277
,2017-11-29 13:00,29,34.33,34.38,34.24,34.26,976
,2017-11-29 19:00,30,34.29,34.3,34.21,34.22,199
,2017-11-29 19:30,30,34.23,34.27,34.23,34.26,240
,2017-11-29 20:00,30,34.26,34.38,34.26,34.38,368
,2017-11-29 20:30,30,34.39,34.41,34.36,34.4,134
,2017-11-29 21:00,30,34.41,34.41,34.38,34.4,46
,2017-11-29 21:30,30,34.4,34.43,34.39,34.43,25
,2017-11-29 22:00,30,34.42,34.42,34.39,34.39,41
,2017-11-29 22:30,30,34.4,34.41,34.4,34.41,15
,2017-11-29 23:00,30,34.42,34.45,34.41,34.44,19
,2017-11-29 23:30,30,34.43,34.43,34.37,34.37,80
,2017-11-30 00:00,30,34.39,34.41,34.34,34.34,130
,2017-11-30 00:30,30,34.33,34.36,34.31,34.36,101
,2017-11-30 01:00,30,34.36,34.37,34.35,34.35,19
,2017-11-30 01:30,30,34.35,34.36,34.35,34.36,8
,2017-11-30 02:00,30,34.37,34.51,34.37,34.46,311
,2017-11-30 02:30,30,34.45,34.47,34.43,34.44,47
,2017-11-30 03:00,30,34.42,34.47,34.42,34.46,48
,2017-11-30 03:30,30,34.44,34.51,34.44,34.46,56
,2017-11-30 04:00,30,34.45,34.6,34.45,34.56,275
,2017-11-30 04:30,30,34.6,34.66,34.6,34.65,99
,2017-11-30 05:00,30,34.65,34.69,34.63,34.63,240
,2017-11-30 05:30,30,34.64,34.64,34.62,34.64,27
,2017-11-30 06:00,30,34.64,34.66,34.58,34.59,74
,2017-11-30 06:30,30,34.59,34.62,34.59,34.62,20
,2017-11-30 07:00,30,34.6,34.64,34.55,34.56,270
,2017-11-30 07:30,30,34.59,34.62,34.59,34.6,170
,2017-11-30 08:30,30,34.62,34.86,34.61,34.84,2109
,2017-11-30 09:00,30,34.84,34.89,34.38,34.49,3142
,2017-11-30 09:30,30,34.48,34.51,34.19,34.22,1400
,2017-11-30 10:00,30,34.22,34.23,33.85,34.04,2813
,2017-11-30 10:30,30,34.03,34.27,33.98,34.15,994
,2017-11-30 11:00,30,34.14,34.14,34.06,34.1,848
,2017-11-30 11:30,30,34.1,34.19,34.08,34.09,788
,2017-11-30 12:00,30,34.08,34.17,34.07,34.07,746
,2017-11-30 12:30,30,34.08,34.08,33.98,34.01,758
,2017-11-30 13:00,30,34.01,34.14,34.01,34.1,1109
,2017-11-30 19:00,1,34.09,34.2,34.09,34.17,668
,2017-11-30 19:30,1,34.17,34.17,34.15,34.16,127
,2017-11-30 20:00,1,34.16,34.16,34.14,34.14,89
,2017-11-30 20:30,1,34.15,34.19,34.15,34.19,113
,2017-11-30 21:00,1,34.21,34.22,34.18,34.2,82
,2017-11-30 21:30,1,34.21,34.23,34.2,34.21,70
,2017-11-30 22:00,1,34.2,34.2,34.19,34.19,10
,2017-11-30 22:30,1,34.2,34.2,34.2,34.2,1
,2017-11-30 23:00,1,34.2,34.2,34.19,34.19,7
,2017-11-30 23:30,1,34.2,34.21,34.2,34.21,10
,2017-12-01 00:00,1,34.21,34.22,34.18,34.19,56
,2017-12-01 00:30,1,34.19,34.24,34.18,34.22,54
,2017-12-01 01:00,1,34.22,34.23,34.19,34.23,26
,2017-12-01 01:30,1,34.23,34.24,34.22,34.24,21
,2017-12-01 02:00,1,34.24,34.24,34.23,34.23,10
,2017-12-01 02:30,1,34.25,34.27,34.18,34.18,93
,2017-12-01 03:00,1,34.18,34.19,34.13,34.17,41
,2017-12-01 03:30,1,34.16,34.16,34.13,34.14,9
,2017-12-01 04:00,1,34.16,34.24,34.16,34.23,36
,2017-12-01 04:30,1,34.22,34.23,34.2,34.2,37
,2017-12-01 05:00,1,34.21,34.21,34.2,34.2,4
,2017-12-01 05:30,1,34.2,34.2,34.19,34.19,3
,2017-12-01 06:00,1,34.18,34.2,34.18,34.2,8
,2017-12-01 06:30,1,34.18,34.18,34.11,34.11,67
,2017-12-01 07:00,1,34.15,34.21,34.14,34.15,42
,2017-12-01 07:30,1,34.12,34.14,34.1,34.13,70
,2017-12-01 08:30,1,34.09,34.14,33.97,34.1,2094
,2017-12-01 09:00,1,34.09,34.17,34.05,34.1,964
,2017-12-01 09:30,1,34.11,34.21,34.07,34.17,1003
,2017-12-01 10:00,1,34.17,34.25,34.14,34.24,917
,2017-12-01 10:30,1,34.23,34.23,34.11,34.12,573
,2017-12-01 11:00,1,34.12,34.12,34.01,34.07,1159
,2017-12-01 11:30,1,34.07,34.08,33.95,33.97,388
,2017-12-01 12:00,1,33.97,34.01,33.89,33.89,540
,2017-12-01 12:30,1,33.91,33.91,33.81,33.86,1077
,2017-12-01 13:00,1,33.87,33.95,33.85,33.94,848
,2017-12-03 19:00,4,34,34.06,33.95,34.03,1386
,2017-12-03 19:30,4,34.04,34.08,34.02,34.06,277
,2017-12-03 20:00,4,34.06,34.08,34.04,34.05,112
,2017-12-03 20:30,4,34.05,34.11,34.05,34.11,90
,2017-12-03 21:00,4,34.12,34.13,34.07,34.08,162
,2017-12-03 21:30,4,34.1,34.11,34.09,34.11,14
,2017-12-03 22:00,4,34.12,34.14,34.11,34.11,115
,2017-12-03 22:30,4,34.13,34.14,34.12,34.12,9
,2017-12-03 23:00,4,34.12,34.12,34.12,34.12,1
,2017-12-03 23:30,4,34.14,34.18,34.14,34.15,52
,2017-12-04 00:00,4,34.16,34.16,34.13,34.15,32
,2017-12-04 00:30,4,34.14,34.14,34.12,34.14,25
,2017-12-04 01:00,4,34.15,34.15,34.11,34.12,21
,2017-12-04 01:30,4,34.1,34.14,34.08,34.14,82
,2017-12-04 02:00,4,34.13,34.14,34.07,34.07,43
,2017-12-04 02:30,4,34.07,34.14,34.07,34.13,99
,2017-12-04 03:00,4,34.13,34.14,34.08,34.09,223
,2017-12-04 03:30,4,34.08,34.09,34.02,34.03,154
,2017-12-04 04:00,4,34.03,34.06,33.98,34.06,251
,2017-12-04 04:30,4,34.03,34.04,34.01,34.01,9
,2017-12-04 05:00,4,34.03,34.03,33.99,33.99,82
,2017-12-04 05:30,4,33.99,34.03,33.98,34.02,114
,2017-12-04 06:00,4,34.02,34.02,34,34.02,156
,2017-12-04 06:30,4,34.02,34.02,33.99,34.01,48
,2017-12-04 07:00,4,34,34.03,33.98,33.99,226
,2017-12-04 07:30,4,34,34.01,33.98,33.99,74
,2017-12-04 08:30,4,33.94,33.95,33.8,33.85,2143
,2017-12-04 09:00,4,33.85,33.85,33.7,33.74,1897
,2017-12-04 09:30,4,33.73,33.77,33.7,33.74,942
,2017-12-04 10:00,4,33.74,33.8,33.7,33.75,1144
,2017-12-04 10:30,4,33.76,33.8,33.7,33.75,531
,2017-12-04 11:00,4,33.76,33.76,33.64,33.68,642
,2017-12-04 11:30,4,33.68,33.74,33.64,33.71,407
,2017-12-04 12:00,4,33.7,33.8,33.69,33.71,653
,2017-12-04 12:30,4,33.71,33.77,33.66,33.67,615
,2017-12-04 13:00,4,33.67,33.75,33.63,33.75,1563
,2017-12-04 19:00,5,33.71,33.74,33.63,33.66,456
,2017-12-04 19:30,5,33.66,33.67,33.63,33.64,50
,2017-12-04 20:00,5,33.64,33.65,33.63,33.65,78
,2017-12-04 20:30,5,33.64,33.67,33.62,33.63,433
,2017-12-04 21:00,5,33.62,33.64,33.61,33.62,246
,2017-12-04 21:30,5,33.62,33.62,33.62,33.62,16
,2017-12-04 22:00,5,33.61,33.61,33.61,33.61,1
,2017-12-04 22:30,5,33.62,33.62,33.62,33.62,9
,2017-12-04 23:00,5,33.62,33.63,33.62,33.62,26
,2017-12-04 23:30,5,33.63,33.64,33.53,33.55,632
,2017-12-05 00:00,5,33.56,33.57,33.53,33.56,283
,2017-12-05 00:30,5,33.54,33.56,33.53,33.53,53
,2017-12-05 01:00,5,33.54,33.57,33.53,33.54,42
,2017-12-05 01:30,5,33.53,33.59,33.52,33.59,192
,2017-12-05 02:00,5,33.58,33.61,33.54,33.61,146
,2017-12-05 02:30,5,33.61,33.62,33.53,33.59,49
,2017-12-05 03:00,5,33.58,33.58,33.56,33.57,30
,2017-12-05 03:30,5,33.57,33.57,33.54,33.55,176
,2017-12-05 04:00,5,33.56,33.57,33.48,33.49,255
,2017-12-05 04:30,5,33.5,33.5,33.47,33.5,258
,2017-12-05 05:00,5,33.5,33.5,33.49,33.5,26
,2017-12-05 05:30,5,33.49,33.55,33.49,33.55,21
,2017-12-05 06:00,5,33.55,33.56,33.52,33.54,13
,2017-12-05 06:30,5,33.51,33.56,33.5,33.54,86
,2017-12-05 07:00,5,33.54,33.59,33.53,33.58,261
,2017-12-05 07:30,5,33.58,33.59,33.57,33.58,89
,2017-12-05 08:30,5,33.59,33.71,33.45,33.66,4166
,2017-12-05 09:00,5,33.66,33.8,33.56,33.65,2084
,2017-12-05 09:30,5,33.65,33.73,33.61,33.67,2129
,2017-12-05 10:00,5,33.67,33.7,33.61,33.65,1204
,2017-12-05 10:30,5,33.64,33.66,33.61,33.63,932
,2017-12-05 11:00,5,33.64,33.66,33.59,33.59,882
,2017-12-05 11:30,5,33.6,33.63,33.58,33.62,461
,2017-12-05 12:00,5,33.61,33.66,33.61,33.65,947
,2017-12-05 12:30,5,33.65,33.7,33.64,33.69,1274
,2017-12-05 13:00,5,33.69,33.75,33.65,33.68,2041
,2017-12-05 19:00,6,33.55,33.65,33.52,33.64,728
,2017-12-05 19:30,6,33.64,33.64,33.61,33.63,95
,2017-12-05 20:00,6,33.64,33.65,33.64,33.65,66
,2017-12-05 20:30,6,33.64,33.64,33.61,33.61,26
,2017-12-05 21:00,6,33.6,33.66,33.6,33.66,66
,2017-12-05 21:30,6,33.66,33.69,33.66,33.67,242
,2017-12-05 22:30,6,33.68,33.7,33.68,33.68,23
,2017-12-05 23:00,6,33.67,33.67,33.64,33.66,19
,2017-12-05 23:30,6,33.66,33.67,33.63,33.64,32
,2017-12-06 00:00,6,33.65,33.67,33.65,33.67,85
,2017-12-06 00:30,6,33.67,33.67,33.63,33.65,60
,2017-12-06 01:00,6,33.65,33.66,33.63,33.63,21
,2017-12-06 01:30,6,33.65,33.72,33.65,33.71,840
,2017-12-06 02:00,6,33.71,33.72,33.68,33.69,266
,2017-12-06 02:30,6,33.69,33.8,33.68,33.72,254
,2017-12-06 03:00,6,33.72,33.74,33.66,33.67,76
,2017-12-06 03:30,6,33.66,33.66,33.61,33.63,88
,2017-12-06 04:00,6,33.61,33.62,33.59,33.62,19
,2017-12-06 04:30,6,33.62,33.64,33.61,33.62,26
,2017-12-06 05:00,6,33.61,33.63,33.6,33.6,148
,2017-12-06 05:30,6,33.62,33.66,33.62,33.62,25
,2017-12-06 06:00,6,33.62,33.64,33.61,33.63,47
,2017-12-06 06:30,6,33.62,33.64,33.59,33.64,288
,2017-12-06 07:00,6,33.64,33.64,33.52,33.55,696
,2017-12-06 07:30,6,33.54,33.58,33.52,33.58,187
,2017-12-06 08:30,6,33.65,33.65,33.45,33.46,3667
,2017-12-06 09:00,6,33.47,33.47,33.28,33.35,4697
,2017-12-06 09:30,6,33.34,33.47,33.27,33.42,2986
,2017-12-06 10:00,6,33.41,33.45,33.35,33.39,996
,2017-12-06 10:30,6,33.39,33.53,33.34,33.5,1683
,2017-12-06 11:00,6,33.51,33.61,33.47,33.49,1270
,2017-12-06 11:30,6,33.49,33.51,33.4,33.41,678
,2017-12-06 12:00,6,33.39,33.42,33.37,33.41,622
,2017-12-06 12:30,6,33.39,33.42,33.31,33.33,783
,2017-12-06 13:00,6,33.32,33.41,33.31,33.38,1631
,2017-12-06 19:00,7,33.44,33.44,33.31,33.35,507
,2017-12-06 19:30,7,33.34,33.34,33.23,33.26,370
,2017-12-06 20:00,7,33.25,33.29,33.23,33.27,170
,2017-12-06 20:30,7,33.27,33.34,33.26,33.3,162
,2017-12-06 21:00,7,33.29,33.35,33.29,33.35,18
,2017-12-06 21:30,7,33.33,33.38,33.33,33.38,103
,2017-12-06 22:00,7,33.37,33.37,33.37,33.37,1
,2017-12-06 22:30,7,33.37,33.37,33.37,33.37,5
,2017-12-06 23:00,7,33.37,33.37,33.35,33.35,30
,2017-12-06 23:30,7,33.34,33.37,33.34,33.34,43
,2017-12-07 00:00,7,33.35,33.35,33.29,33.3,23
,2017-12-07 00:30,7,33.28,33.29,33.17,33.18,428
,2017-12-07 01:00,7,33.17,33.2,33.14,33.18,127
,2017-12-07 01:30,7,33.19,33.19,33.15,33.18,27
,2017-12-07 02:00,7,33.18,33.21,33.16,33.21,25
,2017-12-07 02:30,7,33.22,33.23,33.21,33.23,35
,2017-12-07 03:00,7,33.22,33.22,33.2,33.2,19
,2017-12-07 03:30,7,33.21,33.21,33.18,33.18,21
,2017-12-07 04:00,7,33.18,33.2,33.17,33.19,95
,2017-12-07 04:30,7,33.17,33.2,33.17,33.2,4
,2017-12-07 05:00,7,33.18,33.2,33.17,33.2,52
,2017-12-07 05:30,7,33.21,33.21,33.18,33.19,53
,2017-12-07 06:00,7,33.2,33.22,33.2,33.22,26
,2017-12-07 06:30,7,33.22,33.23,33.18,33.22,165
,2017-12-07 07:00,7,33.23,33.24,33.14,33.17,327
,2017-12-07 07:30,7,33.18,33.18,33.14,33.16,120
,2017-12-07 08:30,7,33.16,33.17,33.01,33.04,3729
,2017-12-07 09:00,7,33.05,33.19,33.02,33.15,1273
,2017-12-07 09:30,7,33.14,33.16,33.08,33.16,971
,2017-12-07 10:00,7,33.15,33.24,33.13,33.24,1752
,2017-12-07 10:30,7,33.23,33.27,33.16,33.22,1505
,2017-12-07 11:00,7,33.21,33.36,33.2,33.34,1419
,2017-12-07 11:30,7,33.35,33.58,33.35,33.56,1513
,2017-12-07 12:00,7,33.56,33.6,33.51,33.54,814
,2017-12-07 12:30,7,33.54,33.56,33.47,33.55,1286
,2017-12-07 13:00,7,33.55,33.55,33.46,33.46,1688
,2017-12-07 19:00,8,33.39,33.44,33.37,33.4,789
,2017-12-07 19:30,8,33.4,33.41,33.37,33.4,43
,2017-12-07 20:00,8,33.39,33.44,33.36,33.42,84
,2017-12-07 20:30,8,33.42,33.42,33.36,33.39,82
,2017-12-07 21:00,8,33.39,33.42,33.39,33.41,70
,2017-12-07 21:30,8,33.41,33.45,33.4,33.45,167
,2017-12-07 22:00,8,33.45,33.46,33.4,33.41,47
,2017-12-07 22:30,8,33.41,33.43,33.39,33.39,7
,2017-12-07 23:00,8,33.4,33.42,33.39,33.42,21
,2017-12-07 23:30,8,33.41,33.42,33.39,33.39,42
,2017-12-08 00:00,8,33.41,33.41,33.36,33.36,66
,2017-12-08 00:30,8,33.36,33.39,33.36,33.37,24
,2017-12-08 01:00,8,33.36,33.41,33.36,33.4,76
,2017-12-08 01:30,8,33.39,33.43,33.39,33.43,107
,2017-12-08 02:00,8,33.42,33.43,33.4,33.42,39
,2017-12-08 02:30,8,33.42,33.43,33.39,33.43,23
,2017-12-08 03:00,8,33.43,33.45,33.4,33.41,112
,2017-12-08 03:30,8,33.39,33.39,33.35,33.36,89
,2017-12-08 04:00,8,33.36,33.38,33.36,33.38,14
,2017-12-08 04:30,8,33.39,33.42,33.38,33.42,72
,2017-12-08 05:00,8,33.42,33.44,33.42,33.42,48
,2017-12-08 05:30,8,33.43,33.44,33.41,33.44,80
,2017-12-08 06:00,8,33.44,33.45,33.43,33.45,37
,2017-12-08 06:30,8,33.45,33.48,33.43,33.44,99
,2017-12-08 07:00,8,33.44,33.44,33.36,33.36,138
,2017-12-08 07:30,8,33.37,33.4,33.36,33.39,85
,2017-12-08 08:30,8,33.39,33.39,33.25,33.33,2288
,2017-12-08 09:00,8,33.32,33.39,33.24,33.27,1530
,2017-12-08 09:30,8,33.28,33.33,33.26,33.28,889
,2017-12-08 10:00,8,33.28,33.53,33.24,33.51,2036
,2017-12-08 10:30,8,33.49,33.52,33.4,33.5,1506
,2017-12-08 11:00,8,33.5,33.62,33.48,33.6,1372
,2017-12-08 11:30,8,33.6,33.6,33.57,33.57,1057
,2017-12-08 12:00,8,33.58,33.65,33.57,33.6,1295
,2017-12-08 12:30,8,33.6,33.73,33.6,33.65,1538
,2017-12-08 13:00,8,33.66,33.83,33.66,33.8,2107
,2017-12-10 19:00,11,33.73,33.73,33.63,33.63,870
,2017-12-10 19:30,11,33.64,33.65,33.61,33.62,299
,2017-12-10 20:00,11,33.62,33.68,33.61,33.65,164
,2017-12-10 20:30,11,33.65,33.66,33.62,33.65,256
,2017-12-10 21:00,11,33.65,33.7,33.64,33.67,203
,2017-12-10 21:30,11,33.66,33.66,33.65,33.66,19
,2017-12-10 22:00,11,33.65,33.66,33.65,33.65,12
,2017-12-10 22:30,11,33.65,33.66,33.65,33.66,5
,2017-12-10 23:00,11,33.65,33.65,33.64,33.65,22
,2017-12-10 23:30,11,33.65,33.66,33.6,33.63,220
,2017-12-11 00:00,11,33.64,33.66,33.63,33.65,27
,2017-12-11 00:30,11,33.64,33.66,33.62,33.66,164
,2017-12-11 01:00,11,33.66,33.7,33.66,33.67,49
,2017-12-11 01:30,11,33.67,33.73,33.65,33.73,271
,2017-12-11 02:00,11,33.74,33.88,33.74,33.83,686
,2017-12-11 02:30,11,33.82,33.83,33.73,33.73,97
,2017-12-11 03:00,11,33.73,33.73,33.71,33.73,153
,2017-12-11 03:30,11,33.73,33.73,33.67,33.7,55
,2017-12-11 04:00,11,33.7,33.7,33.68,33.68,21
,2017-12-11 04:30,11,33.69,33.69,33.65,33.65,86
,2017-12-11 05:00,11,33.64,33.65,33.6,33.62,264
,2017-12-11 05:30,11,33.63,33.63,33.57,33.6,415
,2017-12-11 06:00,11,33.62,33.63,33.61,33.62,13
,2017-12-11 06:30,11,33.65,33.65,33.59,33.63,147
,2017-12-11 07:00,11,33.63,33.7,33.62,33.64,147
,2017-12-11 07:30,11,33.68,33.75,33.67,33.71,108
,2017-12-11 08:30,11,33.68,33.75,33.61,33.66,1479
,2017-12-11 09:00,11,33.67,33.74,33.62,33.73,929
,2017-12-11 09:30,11,33.74,33.82,33.71,33.74,1134
,2017-12-11 10:00,11,33.74,33.77,33.57,33.59,1492
,2017-12-11 10:30,11,33.61,33.64,33.54,33.56,907
,2017-12-11 11:00,11,33.56,33.59,33.53,33.58,809
,2017-12-11 11:30,11,33.57,33.58,33.52,33.58,408
,2017-12-11 12:00,11,33.58,33.59,33.53,33.55,700
,2017-12-11 12:30,11,33.56,33.64,33.55,33.64,1521
,2017-12-11 13:00,11,33.65,33.69,33.55,33.56,1761
,2017-12-11 19:00,12,33.57,33.68,33.56,33.66,474
,2017-12-11 19:30,12,33.67,33.74,33.67,33.74,328
,2017-12-11 20:00,12,33.74,33.76,33.73,33.75,130
,2017-12-11 20:30,12,33.76,33.76,33.73,33.74,42
,2017-12-11 21:00,12,33.74,33.77,33.74,33.77,71
,2017-12-11 21:30,12,33.77,33.78,33.76,33.78,29
,2017-12-11 22:00,12,33.79,33.79,33.77,33.77,22
,2017-12-11 22:30,12,33.78,33.78,33.74,33.74,53
,2017-12-11 23:00,12,33.73,33.73,33.67,33.71,106
,2017-12-11 23:30,12,33.71,33.71,33.65,33.68,52
,2017-12-12 00:00,12,33.69,33.69,33.67,33.68,19
,2017-12-12 00:30,12,33.68,33.7,33.67,33.69,113
,2017-12-12 01:00,12,33.7,33.7,33.63,33.65,222
,2017-12-12 01:30,12,33.65,33.66,33.63,33.66,58
,2017-12-12 02:00,12,33.67,33.67,33.63,33.63,11
,2017-12-12 02:30,12,33.6,33.6,33.57,33.59,72
,2017-12-12 03:00,12,33.58,33.62,33.57,33.6,99
,2017-12-12 03:30,12,33.59,33.59,33.56,33.56,170
,2017-12-12 04:00,12,33.56,33.58,33.54,33.54,229
,2017-12-12 04:30,12,33.55,33.6,33.55,33.6,42
,2017-12-12 05:00,12,33.6,33.6,33.6,33.6,20
,2017-12-12 05:30,12,33.6,33.62,33.6,33.61,21
,2017-12-12 06:00,12,33.61,33.61,33.59,33.61,18
,2017-12-12 06:30,12,33.59,33.62,33.58,33.62,103
,2017-12-12 07:00,12,33.61,33.61,33.57,33.57,210
,2017-12-12 07:30,12,33.57,33.61,33.55,33.57,77
,2017-12-12 08:30,12,33.59,33.61,33.47,33.54,1489
,2017-12-12 09:00,12,33.54,33.58,33.37,33.44,2055
,2017-12-12 09:30,12,33.44,33.5,33.4,33.41,1214
,2017-12-12 10:00,12,33.41,33.46,33.36,33.46,1349
,2017-12-12 10:30,12,33.46,33.53,33.43,33.48,1385
,2017-12-12 11:00,12,33.48,33.8,33.42,33.79,3017
,2017-12-12 11:30,12,33.78,33.9,33.78,33.83,1866
,2017-12-12 12:00,12,33.84,33.85,33.73,33.74,415
,2017-12-12 12:30,12,33.74,33.76,33.66,33.67,1286
,2017-12-12 13:00,12,33.66,33.67,33.58,33.61,2250
,2017-12-12 19:00,13,33.55,33.59,33.55,33.55,558
,2017-12-12 19:30,13,33.55,33.55,33.48,33.5,240
,2017-12-12 20:00,13,33.49,33.5,33.47,33.5,105
,2017-12-12 20:30,13,33.5,33.53,33.5,33.53,55
,2017-12-12 21:00,13,33.54,33.58,33.54,33.58,329
,2017-12-12 21:30,13,33.59,33.59,33.54,33.55,108
,2017-12-12 22:00,13,33.53,33.53,33.51,33.51,53
,2017-12-12 22:30,13,33.51,33.54,33.5,33.54,26
,2017-12-12 23:30,13,33.56,33.59,33.56,33.57,36
,2017-12-13 00:00,13,33.59,33.61,33.59,33.6,13
,2017-12-13 00:30,13,33.6,33.62,33.59,33.6,76
,2017-12-13 01:00,13,33.59,33.62,33.56,33.56,76
,2017-12-13 01:30,13,33.59,33.64,33.59,33.63,88
,2017-12-13 02:00,13,33.62,33.64,33.62,33.63,28
,2017-12-13 02:30,13,33.64,33.64,33.6,33.6,28
,2017-12-13 03:00,13,33.62,33.62,33.61,33.62,21
,2017-12-13 03:30,13,33.62,33.63,33.54,33.57,259
,2017-12-13 04:00,13,33.56,33.56,33.53,33.53,46
,2017-12-13 04:30,13,33.52,33.52,33.52,33.52,9
,2017-12-13 05:00,13,33.53,33.54,33.51,33.53,18
,2017-12-13 05:30,13,33.52,33.52,33.5,33.52,85
,2017-12-13 06:00,13,33.51,33.55,33.51,33.54,261
,2017-12-13 06:30,13,33.55,33.56,33.54,33.54,114
,2017-12-13 07:00,13,33.55,33.56,33.52,33.54,90
,2017-12-13 07:30,13,33.54,33.63,33.54,33.56,184
,2017-12-13 08:30,13,33.55,33.57,33.3,33.33,4072
,2017-12-13 09:00,13,33.33,33.4,33.25,33.25,1568
,2017-12-13 09:30,13,33.25,33.36,33.22,33.31,1785
,2017-12-13 10:00,13,33.31,33.32,33.15,33.27,1632
,2017-12-13 10:30,13,33.27,33.29,33.22,33.24,1095
,2017-12-13 11:00,13,33.24,33.27,33.19,33.21,1097
,2017-12-13 11:30,13,33.21,33.32,33.2,33.32,1803
,2017-12-13 12:00,13,33.33,33.38,33.3,33.36,952
,2017-12-13 12:30,13,33.35,33.55,33.34,33.53,1671
,2017-12-13 13:00,13,33.53,33.53,33.36,33.36,2098
,2017-12-13 19:00,14,33.36,33.44,33.36,33.39,722
,2017-12-13 19:30,14,33.39,33.4,33.37,33.38,48
,2017-12-13 20:00,14,33.38,33.38,33.35,33.37,89
,2017-12-13 20:30,14,33.36,33.36,33.21,33.25,543
,2017-12-13 21:00,14,33.26,33.3,33.25,33.25,66
,2017-12-13 21:30,14,33.24,33.24,33.2,33.21,51
,2017-12-13 22:00,14,33.2,33.22,33.2,33.22,8
,2017-12-13 22:30,14,33.23,33.23,33.23,33.23,2
,2017-12-13 23:00,14,33.25,33.26,33.24,33.24,20
,2017-12-13 23:30,14,33.24,33.26,33.23,33.24,77
,2017-12-14 00:00,14,33.22,33.23,33.16,33.16,163
,2017-12-14 00:30,14,33.16,33.17,33.12,33.17,242
,2017-12-14 01:00,14,33.17,33.2,33.14,33.15,69
,2017-12-14 01:30,14,33.15,33.15,33.1,33.13,220
,2017-12-14 02:00,14,33.13,33.22,33.13,33.17,37
,2017-12-14 02:30,14,33.18,33.2,33.15,33.15,30
,2017-12-14 03:00,14,33.16,33.22,33.16,33.21,88
,2017-12-14 03:30,14,33.21,33.31,33.21,33.3,119
,2017-12-14 04:00,14,33.3,33.33,33.28,33.28,37
,2017-12-14 04:30,14,33.28,33.28,33.24,33.24,77
,2017-12-14 05:00,14,33.23,33.26,33.23,33.26,50
,2017-12-14 05:30,14,33.28,33.31,33.28,33.28,20
,2017-12-14 06:00,14,33.27,33.28,33.27,33.27,6
,2017-12-14 06:30,14,33.26,33.26,33.18,33.2,154
,2017-12-14 07:00,14,33.22,33.23,33.19,33.21,42
,2017-12-14 07:30,14,33.22,33.22,33.19,33.2,81
,2017-12-14 08:30,14,33.22,33.23,33.07,33.17,3151
,2017-12-14 09:00,14,33.17,33.38,33.15,33.37,1358
,2017-12-14 09:30,14,33.37,33.48,33.3,33.38,1493
,2017-12-14 10:00,14,33.39,33.4,33.28,33.31,1403
,2017-12-14 10:30,14,33.3,33.31,33.17,33.2,1238
,2017-12-14 11:00,14,33.19,33.3,33.18,33.29,795
,2017-12-14 11:30,14,33.29,33.36,33.28,33.29,1027
,2017-12-14 12:00,14,33.29,33.31,33.23,33.26,729
,2017-12-14 12:30,14,33.26,33.31,33.23,33.26,744
,2017-12-14 13:00,14,33.26,33.4,33.25,33.4,2355
,2017-12-14 19:00,15,33.34,33.37,33.3,33.31,295
,2017-12-14 19:30,15,33.31,33.33,33.29,33.29,60
,2017-12-14 20:00,15,33.3,33.3,33.25,33.29,350
,2017-12-14 20:30,15,33.29,33.35,33.27,33.34,180
,2017-12-14 21:00,15,33.35,33.35,33.32,33.33,12
,2017-12-14 21:30,15,33.32,33.34,33.32,33.34,18
,2017-12-14 22:00,15,33.34,33.36,33.34,33.36,46
,2017-12-14 22:30,15,33.36,33.37,33.36,33.37,34
,2017-12-14 23:00,15,33.36,33.36,33.35,33.35,11
,2017-12-14 23:30,15,33.33,33.33,33.29,33.31,109
,2017-12-15 00:00,15,33.31,33.31,33.27,33.29,35
,2017-12-15 00:30,15,33.28,33.29,33.27,33.28,27
,2017-12-15 01:00,15,33.3,33.37,33.25,33.36,284
,2017-12-15 01:30,15,33.37,33.38,33.34,33.37,114
,2017-12-15 02:00,15,33.38,33.41,33.38,33.39,135
,2017-12-15 02:30,15,33.4,33.47,33.39,33.45,298
,2017-12-15 03:00,15,33.45,33.47,33.44,33.45,247
,2017-12-15 03:30,15,33.45,33.61,33.44,33.6,714
,2017-12-15 04:00,15,33.61,33.69,33.6,33.68,704
,2017-12-15 04:30,15,33.68,33.68,33.63,33.66,481
,2017-12-15 05:00,15,33.65,33.68,33.65,33.66,145
,2017-12-15 05:30,15,33.66,33.67,33.64,33.66,64
,2017-12-15 06:00,15,33.67,33.68,33.65,33.65,54
,2017-12-15 06:30,15,33.65,33.66,33.63,33.65,213
,2017-12-15 07:00,15,33.64,33.73,33.59,33.71,409
,2017-12-15 07:30,15,33.71,33.75,33.65,33.67,168
,2017-12-15 08:30,15,33.6,33.74,33.58,33.73,3465
,2017-12-15 09:00,15,33.73,33.76,33.67,33.72,1473
,2017-12-15 09:30,15,33.72,33.72,33.63,33.63,1118
,2017-12-15 10:00,15,33.64,33.74,33.62,33.67,1583
,2017-12-15 10:30,15,33.66,33.84,33.59,33.75,3336
,2017-12-15 11:00,15,33.75,33.75,33.15,33.26,6739
,2017-12-15 11:30,15,33.27,33.45,33.24,33.42,1564
,2017-12-15 12:00,15,33.42,33.42,33.29,33.37,1381
,2017-12-15 12:30,15,33.37,33.39,33.23,33.25,1476
,2017-12-15 13:00,15,33.26,33.38,33.25,33.38,2438
,2017-12-17 19:00,18,33.33,33.47,33.32,33.44,1218
,2017-12-17 19:30,18,33.45,33.48,33.44,33.48,189
,2017-12-17 20:00,18,33.48,33.48,33.41,33.47,191
,2017-12-17 20:30,18,33.46,33.5,33.43,33.5,123
,2017-12-17 21:00,18,33.5,33.54,33.49,33.54,80
,2017-12-17 21:30,18,33.54,33.55,33.51,33.53,186
,2017-12-17 22:00,18,33.54,33.55,33.54,33.55,41
,2017-12-17 22:30,18,33.55,33.55,33.53,33.53,19
,2017-12-17 23:00,18,33.53,33.53,33.52,33.53,26
,2017-12-17 23:30,18,33.54,33.55,33.5,33.55,63
,2017-12-18 00:00,18,33.54,33.55,33.53,33.53,69
,2017-12-18 00:30,18,33.54,33.56,33.52,33.52,436
,2017-12-18 01:00,18,33.52,33.52,33.44,33.44,217
,2017-12-18 01:30,18,33.46,33.51,33.46,33.49,62
,2017-12-18 02:00,18,33.5,33.5,33.44,33.45,181
,2017-12-18 02:30,18,33.44,33.47,33.43,33.47,64
,2017-12-18 03:00,18,33.46,33.53,33.44,33.47,94
,2017-12-18 03:30,18,33.46,33.49,33.43,33.44,147
,2017-12-18 04:00,18,33.43,33.45,33.42,33.44,54
,2017-12-18 04:30,18,33.45,33.48,33.45,33.48,26
,2017-12-18 05:00,18,33.47,33.47,33.39,33.39,77
,2017-12-18 05:30,18,33.4,33.4,33.38,33.39,43
,2017-12-18 06:00,18,33.39,33.43,33.38,33.42,48
,2017-12-18 06:30,18,33.42,33.42,33.37,33.37,118
,2017-12-18 07:00,18,33.38,33.43,33.37,33.43,100
,2017-12-18 07:30,18,33.42,33.43,33.38,33.38,61
,2017-12-18 08:30,18,33.37,33.53,33.36,33.53,2033
,2017-12-18 09:00,18,33.52,33.55,33.42,33.48,1042
,2017-12-18 09:30,18,33.48,33.56,33.44,33.52,987
,2017-12-18 10:00,18,33.51,33.53,33.43,33.45,994
,2017-12-18 10:30,18,33.45,33.47,33.39,33.41,894
,2017-12-18 11:00,18,33.42,33.42,33.25,33.28,1269
,2017-12-18 11:30,18,33.28,33.31,33.22,33.24,1026
,2017-12-18 12:00,18,33.23,33.28,33.22,33.26,998
,2017-12-18 12:30,18,33.26,33.32,33.2,33.26,1016
,2017-12-18 13:00,18,33.26,33.26,33.15,33.22,3569
,2017-12-18 19:00,19,33.29,33.3,33.23,33.23,434
,2017-12-18 19:30,19,33.24,33.25,33.22,33.23,37
,2017-12-18 20:00,19,33.23,33.23,33.22,33.23,42
,2017-12-18 20:30,19,33.24,33.24,33.23,33.24,64
,2017-12-18 21:00,19,33.24,33.24,33.22,33.23,29
,2017-12-18 21:30,19,33.23,33.24,33.23,33.24,28
,2017-12-18 22:00,19,33.23,33.23,33.21,33.21,28
,2017-12-18 22:30,19,33.21,33.22,33.21,33.22,6
,2017-12-18 23:00,19,33.23,33.23,33.21,33.21,31
,2017-12-18 23:30,19,33.21,33.23,33.2,33.23,71
,2017-12-19 00:00,19,33.23,33.25,33.23,33.23,36
,2017-12-19 00:30,19,33.24,33.24,33.23,33.24,17
,2017-12-19 01:00,19,33.24,33.25,33.23,33.25,38
,2017-12-19 01:30,19,33.26,33.28,33.26,33.26,62
,2017-12-19 02:00,19,33.25,33.27,33.24,33.26,98
,2017-12-19 02:30,19,33.25,33.27,33.25,33.27,35
,2017-12-19 03:00,19,33.28,33.34,33.28,33.32,352
,2017-12-19 03:30,19,33.32,33.32,33.28,33.31,122
,2017-12-19 04:00,19,33.31,33.33,33.3,33.3,104
,2017-12-19 04:30,19,33.3,33.31,33.3,33.3,27
,2017-12-19 05:00,19,33.31,33.31,33.3,33.3,14
,2017-12-19 05:30,19,33.3,33.3,33.27,33.28,19
,2017-12-19 06:00,19,33.28,33.28,33.27,33.28,12
,2017-12-19 06:30,19,33.28,33.28,33.26,33.27,122
,2017-12-19 07:00,19,33.26,33.28,33.25,33.26,229
,2017-12-19 07:30,19,33.27,33.28,33.26,33.27,55
,2017-12-19 08:30,19,33.27,33.45,33.27,33.4,2552
,2017-12-19 09:00,19,33.4,33.44,33.34,33.41,1774
,2017-12-19 09:30,19,33.41,33.46,33.37,33.39,1474
,2017-12-19 10:00,19,33.4,33.4,33.27,33.32,1692
,2017-12-19 10:30,19,33.32,33.36,33.28,33.32,1063
,2017-12-19 11:00,19,33.32,33.43,33.28,33.42,1284
,2017-12-19 11:30,19,33.41,33.45,33.39,33.42,936
,2017-12-19 12:00,19,33.43,33.45,33.39,33.4,577
,2017-12-19 12:30,19,33.4,33.45,33.39,33.42,1185
,2017-12-19 13:00,19,33.42,33.42,33.34,33.36,3412
,2017-12-19 19:00,20,33.35,33.44,33.35,33.41,403
,2017-12-19 19:30,20,33.42,33.45,33.41,33.43,163
,2017-12-19 20:00,20,33.43,33.46,33.42,33.44,130
,2017-12-19 20:30,20,33.44,33.46,33.44,33.45,139
,2017-12-19 21:00,20,33.46,33.46,33.43,33.44,121
,2017-12-19 21:30,20,33.44,33.45,33.44,33.45,13
,2017-12-19 22:00,20,33.45,33.45,33.44,33.44,12
,2017-12-19 22:30,20,33.45,33.49,33.45,33.48,108
,2017-12-19 23:00,20,33.48,33.48,33.48,33.48,4
,2017-12-19 23:30,20,33.49,33.49,33.46,33.46,61
,2017-12-20 00:00,20,33.46,33.47,33.46,33.47,15
,2017-12-20 00:30,20,33.46,33.48,33.46,33.46,205
,2017-12-20 01:00,20,33.48,33.51,33.47,33.51,150
,2017-12-20 01:30,20,33.5,33.5,33.44,33.44,170
,2017-12-20 02:00,20,33.44,33.45,33.33,33.4,588
,2017-12-20 02:30,20,33.39,33.39,33.35,33.35,60
,2017-12-20 03:00,20,33.35,33.38,33.32,33.38,149
,2017-12-20 03:30,20,33.37,33.37,33.31,33.34,114
,2017-12-20 04:00,20,33.34,33.46,33.34,33.43,526
,2017-12-20 04:30,20,33.43,33.46,33.41,33.44,73
,2017-12-20 05:00,20,33.45,33.49,33.45,33.49,189
,2017-12-20 05:30,20,33.48,33.5,33.48,33.5,46
,2017-12-20 06:00,20,33.5,33.5,33.48,33.49,119
,2017-12-20 06:30,20,33.48,33.51,33.48,33.5,257
,2017-12-20 07:00,20,33.51,33.6,33.5,33.6,1065
,2017-12-20 07:30,20,33.6,33.61,33.59,33.6,237
,2017-12-20 08:30,20,33.57,33.64,33.4,33.41,4952
,2017-12-20 09:00,20,33.42,33.42,33.21,33.23,3965
,2017-12-20 09:30,20,33.23,33.27,33.08,33.11,4771
,2017-12-20 10:00,20,33.1,33.22,33.08,33.2,2842
,2017-12-20 10:30,20,33.2,33.32,33.19,33.25,1671
,2017-12-20 11:00,20,33.25,33.27,33.14,33.14,1649
,2017-12-20 11:30,20,33.14,33.14,33.11,33.13,1210
,2017-12-20 12:00,20,33.14,33.15,33.12,33.13,677
,2017-12-20 12:30,20,33.13,33.19,33.12,33.15,1027
,2017-12-20 13:00,20,33.16,33.19,33.05,33.11,3049
,2017-12-20 19:00,21,33.11,33.18,33.06,33.06,806
,2017-12-20 19:30,21,33.06,33.1,33.05,33.09,343
,2017-12-20 20:00,21,33.09,33.11,33.07,33.1,167
,2017-12-20 20:30,21,33.11,33.13,33.1,33.11,186
,2017-12-20 21:00,21,33.11,33.11,33.09,33.09,107
,2017-12-20 21:30,21,33.09,33.09,33,33.01,426
,2017-12-20 22:00,21,33.01,33.02,33,33,79
,2017-12-20 22:30,21,33,33.01,33,33.01,16
,2017-12-20 23:00,21,33.01,33.02,33,33.01,52
,2017-12-20 23:30,21,33,33.03,33,33,324
,2017-12-21 00:00,21,33.01,33.01,32.96,32.97,506
,2017-12-21 00:30,21,32.96,32.98,32.9,32.94,911
,2017-12-21 01:00,21,32.94,32.96,32.92,32.95,74
,2017-12-21 01:30,21,32.95,32.96,32.89,32.91,283
,2017-12-21 02:00,21,32.91,32.92,32.89,32.9,123
,2017-12-21 02:30,21,32.89,32.94,32.88,32.88,357
,2017-12-21 03:00,21,32.89,32.91,32.86,32.86,331
,2017-12-21 03:30,21,32.86,32.91,32.85,32.9,326
,2017-12-21 04:00,21,32.9,32.91,32.82,32.83,546
,2017-12-21 04:30,21,32.84,32.87,32.83,32.87,161
,2017-12-21 05:00,21,32.87,32.9,32.87,32.88,472
,2017-12-21 05:30,21,32.88,32.92,32.88,32.88,266
,2017-12-21 06:00,21,32.88,32.89,32.88,32.89,112
,2017-12-21 06:30,21,32.89,32.9,32.86,32.89,362
,2017-12-21 07:00,21,32.89,32.91,32.82,32.83,1037
,2017-12-21 07:30,21,32.83,32.84,32.77,32.77,1162
,2017-12-21 08:30,21,32.8,32.8,32.67,32.69,7550
,2017-12-21 09:00,21,32.69,32.94,32.68,32.92,3502
,2017-12-21 09:30,21,32.92,33.03,32.88,32.99,3623
,2017-12-21 10:00,21,32.99,33.03,32.87,32.93,2929
,2017-12-21 10:30,21,32.92,32.92,32.82,32.9,2256
,2017-12-21 11:00,21,32.91,32.94,32.87,32.91,1707
,2017-12-21 11:30,21,32.9,32.91,32.83,32.85,917
,2017-12-21 12:00,21,32.84,32.93,32.84,32.91,988
,2017-12-21 12:30,21,32.9,32.94,32.87,32.93,955
,2017-12-21 13:00,21,32.92,32.92,32.77,32.8,2853
,2017-12-21 19:00,22,32.79,32.81,32.75,32.79,671
,2017-12-21 19:30,22,32.8,32.81,32.78,32.8,113
,2017-12-21 20:00,22,32.8,32.81,32.7,32.72,825
,2017-12-21 20:30,22,32.72,32.75,32.68,32.7,339
,2017-12-21 21:00,22,32.69,32.75,32.68,32.75,170
,2017-12-21 21:30,22,32.75,32.75,32.73,32.73,20
,2017-12-21 22:00,22,32.73,32.73,32.71,32.72,68
,2017-12-21 22:30,22,32.71,32.71,32.69,32.7,57
,2017-12-21 23:00,22,32.71,32.72,32.7,32.72,30
,2017-12-21 23:30,22,32.72,32.79,32.72,32.79,83
,2017-12-22 00:00,22,32.79,32.81,32.78,32.78,72
,2017-12-22 00:30,22,32.79,32.81,32.78,32.8,71
,2017-12-22 01:00,22,32.82,32.85,32.81,32.83,177
,2017-12-22 01:30,22,32.83,32.89,32.8,32.8,422
,2017-12-22 02:00,22,32.8,32.81,32.77,32.8,195
,2017-12-22 02:30,22,32.79,32.8,32.74,32.74,143
,2017-12-22 03:00,22,32.74,32.86,32.73,32.81,317
,2017-12-22 03:30,22,32.8,32.87,32.8,32.87,310
,2017-12-22 04:00,22,32.87,32.95,32.87,32.88,950
,2017-12-22 04:30,22,32.88,32.88,32.83,32.83,76
,2017-12-22 05:00,22,32.84,32.85,32.83,32.84,154
,2017-12-22 05:30,22,32.84,32.88,32.84,32.86,84
,2017-12-22 06:00,22,32.86,32.87,32.85,32.85,218
,2017-12-22 06:30,22,32.85,32.86,32.84,32.84,231
,2017-12-22 07:00,22,32.85,32.86,32.82,32.84,310
,2017-12-22 07:30,22,32.84,32.87,32.83,32.87,114
,2017-12-22 08:30,22,32.88,33.03,32.86,32.86,3135
,2017-12-22 09:00,22,32.87,32.88,32.82,32.85,1373
,2017-12-22 09:30,22,32.85,32.92,32.83,32.83,1509
,2017-12-22 10:00,22,32.83,33,32.83,33,1927
,2017-12-22 10:30,22,33,33,32.92,32.98,1537
,2017-12-22 11:00,22,32.98,33.02,32.95,33.01,1495
,2017-12-22 11:30,22,33.01,33.02,32.89,32.92,2761
,2017-12-22 12:00,22,32.93,32.93,32.89,32.89,328
,2017-12-26 08:30,26,33.01,33.43,33.01,33.36,8610
,2017-12-26 09:00,26,33.36,33.38,33.23,33.34,2176
,2017-12-26 09:30,26,33.34,33.5,33.31,33.43,3467
,2017-12-26 10:00,26,33.43,33.45,33.34,33.34,1784
,2017-12-26 10:30,26,33.34,33.47,33.34,33.37,1296
,2017-12-26 11:00,26,33.38,33.48,33.36,33.45,1172
,2017-12-26 11:30,26,33.45,33.5,33.36,33.49,1779
,2017-12-26 12:00,26,33.49,33.55,33.45,33.51,2181
,2017-12-26 12:30,26,33.5,33.53,33.44,33.49,1386
,2017-12-26 13:00,26,33.49,33.5,33.4,33.43,1958
,2017-12-26 19:00,27,33.44,33.53,33.37,33.51,1010
,2017-12-26 19:30,27,33.5,33.5,33.45,33.46,89
,2017-12-26 20:00,27,33.45,33.52,33.45,33.51,105
,2017-12-26 20:30,27,33.5,33.53,33.48,33.53,112
,2017-12-26 21:00,27,33.52,33.57,33.52,33.53,257
,2017-12-26 21:30,27,33.54,33.59,33.54,33.54,189
,2017-12-26 22:00,27,33.54,33.55,33.54,33.54,34
,2017-12-26 22:30,27,33.54,33.54,33.5,33.52,56
,2017-12-26 23:00,27,33.52,33.52,33.51,33.52,17
,2017-12-26 23:30,27,33.53,33.55,33.52,33.53,122
,2017-12-27 00:00,27,33.53,33.55,33.5,33.52,228
,2017-12-27 00:30,27,33.53,33.53,33.48,33.5,156
,2017-12-27 01:00,27,33.5,33.51,33.46,33.46,212
,2017-12-27 01:30,27,33.47,33.5,33.45,33.49,135
,2017-12-27 02:00,27,33.5,33.55,33.48,33.49,262
,2017-12-27 02:30,27,33.49,33.5,33.46,33.47,313
,2017-12-27 03:00,27,33.47,33.48,33.42,33.42,647
,2017-12-27 03:30,27,33.42,33.51,33.42,33.51,349
,2017-12-27 04:00,27,33.5,33.52,33.48,33.5,202
,2017-12-27 04:30,27,33.49,33.53,33.49,33.52,250
,2017-12-27 05:00,27,33.52,33.54,33.52,33.53,122
,2017-12-27 05:30,27,33.53,33.54,33.53,33.54,144
,2017-12-27 06:00,27,33.54,33.55,33.53,33.54,70
,2017-12-27 06:30,27,33.53,33.54,33.5,33.51,105
,2017-12-27 07:00,27,33.5,33.6,33.5,33.55,1125
,2017-12-27 07:30,27,33.55,33.55,33.52,33.53,95
,2017-12-27 08:30,27,33.51,33.66,33.49,33.49,4248
,2017-12-27 09:00,27,33.49,33.5,33.35,33.45,2576
,2017-12-27 09:30,27,33.45,33.5,33.4,33.41,3206
,2017-12-27 10:00,27,33.41,33.47,33.35,33.35,2427
,2017-12-27 10:30,27,33.36,33.39,33.34,33.36,1634
,2017-12-27 11:00,27,33.37,33.39,33.2,33.27,3180
,2017-12-27 11:30,27,33.26,33.34,33.24,33.31,2057
,2017-12-27 12:00,27,33.32,33.34,33.27,33.32,895
,2017-12-27 12:30,27,33.32,33.38,33.31,33.33,1229
,2017-12-27 13:00,27,33.34,33.35,33.25,33.27,2377
,2017-12-27 19:00,28,33.26,33.27,33.08,33.24,1246
,2017-12-27 19:30,28,33.25,33.27,33.21,33.23,196
,2017-12-27 20:00,28,33.24,33.26,33.23,33.25,163
,2017-12-27 20:30,28,33.24,33.31,33.22,33.27,218
,2017-12-27 21:00,28,33.28,33.31,33.25,33.3,211
,2017-12-27 21:30,28,33.29,33.3,33.27,33.28,191
,2017-12-27 22:00,28,33.28,33.32,33.28,33.3,155
,2017-12-27 22:30,28,33.29,33.32,33.29,33.31,75
,2017-12-27 23:00,28,33.31,33.31,33.29,33.3,14
,2017-12-27 23:30,28,33.31,33.32,33.28,33.29,140
,2017-12-28 00:00,28,33.29,33.31,33.28,33.31,83
,2017-12-28 00:30,28,33.3,33.3,33.27,33.27,71
,2017-12-28 01:00,28,33.27,33.28,33.25,33.26,68
,2017-12-28 01:30,28,33.26,33.28,33.23,33.23,75
,2017-12-28 02:00,28,33.23,33.25,33.21,33.23,241
,2017-12-28 02:30,28,33.24,33.24,33.2,33.2,110
,2017-12-28 03:00,28,33.2,33.25,33.16,33.22,299
,2017-12-28 03:30,28,33.21,33.26,33.21,33.24,205
,2017-12-28 04:00,28,33.23,33.24,33.21,33.23,85
,2017-12-28 04:30,28,33.23,33.23,33.17,33.19,101
,2017-12-28 05:00,28,33.18,33.2,33.17,33.19,109
,2017-12-28 05:30,28,33.18,33.2,33.17,33.2,120
,2017-12-28 06:00,28,33.2,33.2,33.17,33.17,126
,2017-12-28 06:30,28,33.17,33.18,33.07,33.11,579
,2017-12-28 07:00,28,33.11,33.23,33.11,33.19,528
,2017-12-28 07:30,28,33.19,33.24,33.18,33.19,318
,2017-12-28 08:30,28,33.16,33.23,33.05,33.09,3452
,2017-12-28 09:00,28,33.09,33.13,33.07,33.12,2028
,2017-12-28 09:30,28,33.11,33.17,32.91,32.96,2866
,2017-12-28 10:00,28,32.96,32.97,32.77,32.87,5006
,2017-12-28 10:30,28,32.87,32.87,32.76,32.76,3031
,2017-12-28 11:00,28,32.76,32.79,32.74,32.77,2963
,2017-12-28 11:30,28,32.76,32.8,32.72,32.75,2521
,2017-12-28 12:00,28,32.75,32.76,32.58,32.58,6379
,2017-12-28 12:30,28,32.59,32.65,32.52,32.6,4342
,2017-12-28 13:00,28,32.61,32.75,32.6,32.74,3857
,2017-12-28 19:00,29,32.71,32.87,32.71,32.82,2060
,2017-12-28 19:30,29,32.83,32.83,32.78,32.78,96
,2017-12-28 20:00,29,32.78,32.79,32.78,32.78,89
,2017-12-28 20:30,29,32.78,32.79,32.78,32.78,81
,2017-12-28 21:00,29,32.78,32.81,32.78,32.8,232
,2017-12-28 21:30,29,32.81,32.81,32.78,32.78,62
,2017-12-28 22:00,29,32.78,32.8,32.78,32.78,62
,2017-12-28 22:30,29,32.79,32.81,32.78,32.79,46
,2017-12-28 23:00,29,32.8,32.84,32.79,32.83,67
,2017-12-28 23:30,29,32.83,32.89,32.83,32.85,297
,2017-12-29 00:00,29,32.86,32.87,32.85,32.87,125
,2017-12-29 00:30,29,32.87,32.88,32.81,32.87,252
,2017-12-29 01:00,29,32.88,32.88,32.82,32.82,99
,2017-12-29 01:30,29,32.82,32.86,32.82,32.84,72
,2017-12-29 02:00,29,32.85,32.87,32.78,32.79,349
,2017-12-29 02:30,29,32.79,32.79,32.78,32.79,251
,2017-12-29 03:00,29,32.79,32.85,32.77,32.79,315
,2017-12-29 03:30,29,32.78,32.8,32.76,32.78,184
,2017-12-29 04:00,29,32.78,32.8,32.78,32.78,118
,2017-12-29 04:30,29,32.79,32.82,32.78,32.8,182
,2017-12-29 05:00,29,32.8,32.82,32.79,32.81,201
,2017-12-29 05:30,29,32.81,32.84,32.81,32.81,135
,2017-12-29 06:00,29,32.81,32.82,32.78,32.81,203
,2017-12-29 06:30,29,32.81,32.82,32.77,32.78,288
,2017-12-29 07:00,29,32.77,32.82,32.66,32.75,893
,2017-12-29 07:30,29,32.74,32.74,32.63,32.63,458
,2017-12-29 08:30,29,32.67,32.72,32.6,32.62,4612
,2017-12-29 09:00,29,32.62,32.82,32.6,32.81,2877
,2017-12-29 09:30,29,32.81,33.12,32.78,33.12,5737
,2017-12-29 10:00,29,33.11,33.3,33.08,33.29,6501
,2017-12-29 10:30,29,33.3,33.3,33.19,33.25,4256
,2017-12-29 11:00,29,33.25,33.28,33.2,33.24,1791
,2017-12-29 11:30,29,33.25,33.37,33.24,33.32,3807
,2017-12-29 12:00,29,33.32,33.37,33.31,33.32,1521
,2017-12-29 12:30,29,33.32,33.33,33.25,33.29,1754
,2017-12-29 13:00,29,33.29,33.34,33.19,33.2,3748
,2018-01-02 08:30,2,33.39,33.62,33.38,33.45,10837
,2018-01-02 09:00,2,33.46,33.46,33.38,33.41,2584
,2018-01-02 09:30,2,33.41,33.46,33.38,33.4,2630
,2018-01-02 10:00,2,33.4,33.42,33.26,33.26,2493
,2018-01-02 10:30,2,33.27,33.34,33.23,33.31,2387
,2018-01-02 11:00,2,33.31,33.39,33.29,33.37,1829
,2018-01-02 11:30,2,33.37,33.44,33.35,33.4,1732
,2018-01-02 12:00,2,33.4,33.41,33.35,33.39,1117
,2018-01-02 12:30,2,33.39,33.48,33.36,33.46,1326
,2018-01-02 13:00,2,33.47,33.58,33.46,33.57,3294
,2018-01-02 19:00,3,33.54,33.6,33.53,33.58,1209
,2018-01-02 19:30,3,33.58,33.58,33.52,33.57,161
,2018-01-02 20:00,3,33.57,33.59,33.54,33.54,113
,2018-01-02 20:30,3,33.55,33.59,33.54,33.57,155
,2018-01-02 21:00,3,33.57,33.6,33.56,33.59,95
,2018-01-02 21:30,3,33.6,33.6,33.57,33.6,147
,2018-01-02 22:00,3,33.6,33.61,33.57,33.59,121
,2018-01-02 22:30,3,33.59,33.61,33.59,33.6,36
,2018-01-02 23:00,3,33.6,33.6,33.59,33.6,25
,2018-01-02 23:30,3,33.6,33.6,33.57,33.6,132
,2018-01-03 00:00,3,33.59,33.61,33.59,33.61,41
,2018-01-03 00:30,3,33.61,33.62,33.6,33.6,149
,2018-01-03 01:00,3,33.61,33.72,33.61,33.68,993
,2018-01-03 01:30,3,33.67,33.67,33.64,33.66,292
,2018-01-03 02:00,3,33.66,33.76,33.65,33.76,792
,2018-01-03 02:30,3,33.77,33.77,33.65,33.66,630
,2018-01-03 03:00,3,33.67,33.76,33.67,33.76,1008
,2018-01-03 03:30,3,33.76,33.82,33.69,33.8,718
,2018-01-03 04:00,3,33.8,33.86,33.8,33.83,551
,2018-01-03 04:30,3,33.82,33.82,33.78,33.78,175
,2018-01-03 05:00,3,33.78,33.78,33.74,33.75,315
,2018-01-03 05:30,3,33.75,33.78,33.74,33.74,177
,2018-01-03 06:00,3,33.74,33.82,33.74,33.82,410
,2018-01-03 06:30,3,33.82,33.84,33.8,33.82,686
,2018-01-03 07:00,3,33.82,33.85,33.8,33.85,798
,2018-01-03 07:30,3,33.85,33.85,33.8,33.8,320
,2018-01-03 08:30,3,33.84,33.87,33.68,33.77,7526
,2018-01-03 09:00,3,33.77,33.81,33.69,33.71,3162
,2018-01-03 09:30,3,33.71,33.87,33.71,33.8,3457
,2018-01-03 10:00,3,33.81,33.84,33.75,33.76,1272
,2018-01-03 10:30,3,33.77,33.87,33.76,33.82,2033
,2018-01-03 11:00,3,33.83,33.91,33.82,33.88,3245
,2018-01-03 11:30,3,33.88,33.88,33.81,33.82,1642
,2018-01-03 12:00,3,33.83,33.85,33.81,33.82,1306
,2018-01-03 12:30,3,33.82,33.89,33.81,33.88,1486
,2018-01-03 13:00,3,33.88,33.91,33.85,33.86,3772
,2018-01-03 19:00,4,33.82,33.87,33.82,33.86,1006
,2018-01-03 19:30,4,33.85,33.89,33.85,33.87,298
,2018-01-03 20:00,4,33.88,33.89,33.87,33.87,79
,2018-01-03 20:30,4,33.87,33.96,33.87,33.93,705
,2018-01-03 21:00,4,33.94,33.95,33.91,33.93,308
,2018-01-03 21:30,4,33.94,33.94,33.9,33.93,206
,2018-01-03 22:00,4,33.93,33.94,33.92,33.93,303
,2018-01-03 22:30,4,33.92,33.94,33.91,33.91,139
,2018-01-03 23:00,4,33.91,33.92,33.9,33.91,52
,2018-01-03 23:30,4,33.92,33.95,33.91,33.95,372
,2018-01-04 00:00,4,33.95,33.96,33.91,33.95,230
,2018-01-04 00:30,4,33.94,33.96,33.93,33.94,103
,2018-01-04 01:00,4,33.95,33.97,33.92,33.95,193
,2018-01-04 01:30,4,33.95,33.98,33.94,33.96,372
,2018-01-04 02:00,4,33.96,33.97,33.91,33.91,389
,2018-01-04 02:30,4,33.91,33.94,33.85,33.88,756
,2018-01-04 03:00,4,33.88,33.9,33.85,33.9,303
,2018-01-04 03:30,4,33.89,33.92,33.87,33.87,220
,2018-01-04 04:00,4,33.88,33.89,33.86,33.89,98
,2018-01-04 04:30,4,33.9,33.91,33.86,33.86,174
,2018-01-04 05:00,4,33.85,33.87,33.85,33.86,157
,2018-01-04 05:30,4,33.85,33.86,33.76,33.79,447
,2018-01-04 06:00,4,33.79,33.82,33.79,33.8,173
,2018-01-04 06:30,4,33.8,33.82,33.77,33.8,386
,2018-01-04 07:00,4,33.8,33.84,33.78,33.79,436
,2018-01-04 07:30,4,33.78,33.8,33.76,33.78,387
,2018-01-04 08:30,4,33.8,33.82,33.7,33.74,6494
,2018-01-04 09:00,4,33.75,33.84,33.74,33.8,2816
,2018-01-04 09:30,4,33.81,33.81,33.7,33.73,2598
,2018-01-04 10:00,4,33.74,33.8,33.73,33.77,2087
,2018-01-04 10:30,4,33.77,33.84,33.75,33.75,2006
,2018-01-04 11:00,4,33.76,33.77,33.71,33.76,3258
,2018-01-04 11:30,4,33.76,33.85,33.73,33.83,2831
,2018-01-04 12:00,4,33.83,33.87,33.79,33.82,1526
,2018-01-04 12:30,4,33.83,33.87,33.79,33.87,1822
,2018-01-04 13:00,4,33.86,33.9,33.83,33.87,3893
,2018-01-04 19:00,5,33.86,33.97,33.82,33.94,1017
,2018-01-04 19:30,5,33.95,33.98,33.94,33.97,251
,2018-01-04 20:00,5,33.97,34.05,33.97,34.01,774
,2018-01-04 20:30,5,34.03,34.07,34.01,34.07,850
,2018-01-04 21:00,5,34.07,34.09,34.05,34.06,382
,2018-01-04 21:30,5,34.06,34.1,34.06,34.08,329
,2018-01-04 22:00,5,34.07,34.08,34.05,34.06,179
,2018-01-04 22:30,5,34.06,34.08,34.05,34.08,68
,2018-01-04 23:00,5,34.07,34.08,34.05,34.07,115
,2018-01-04 23:30,5,34.07,34.09,34.06,34.07,216
,2018-01-05 00:00,5,34.08,34.09,34.05,34.08,271
,2018-01-05 00:30,5,34.07,34.08,34.04,34.04,132
,2018-01-05 01:00,5,34.04,34.07,34.02,34.05,165
,2018-01-05 01:30,5,34.04,34.04,33.97,33.99,522
,2018-01-05 02:00,5,33.99,34.08,33.99,34.03,455
,2018-01-05 02:30,5,34.04,34.07,34.03,34.04,275
,2018-01-05 03:00,5,34.04,34.04,33.98,33.98,316
,2018-01-05 03:30,5,33.98,33.99,33.95,33.97,343
,2018-01-05 04:00,5,33.97,34.04,33.95,34.03,236
,2018-01-05 04:30,5,34.04,34.05,33.96,33.97,534
,2018-01-05 05:00,5,33.97,33.98,33.93,33.93,119
,2018-01-05 05:30,5,33.94,33.95,33.93,33.95,118
,2018-01-05 06:00,5,33.94,33.96,33.92,33.95,175
,2018-01-05 06:30,5,33.95,33.97,33.86,33.87,600
,2018-01-05 07:00,5,33.87,33.94,33.86,33.89,1014
,2018-01-05 07:30,5,33.88,33.95,33.86,33.89,373
,2018-01-05 08:30,5,33.85,33.9,33.76,33.77,5016
,2018-01-05 09:00,5,33.77,33.89,33.76,33.85,1712
,2018-01-05 09:30,5,33.85,33.86,33.77,33.85,2077
,2018-01-05 10:00,5,33.84,33.87,33.79,33.82,1771
,2018-01-05 10:30,5,33.83,33.87,33.79,33.83,1703
,2018-01-05 11:00,5,33.84,33.87,33.8,33.84,1304
,2018-01-05 11:30,5,33.85,33.87,33.82,33.85,1122
,2018-01-05 12:00,5,33.85,33.87,33.8,33.81,996
,2018-01-05 12:30,5,33.81,33.88,33.8,33.83,1518
,2018-01-05 13:00,5,33.84,33.84,33.7,33.74,5134
,2018-01-07 19:00,8,33.74,33.81,33.73,33.8,791
,2018-01-07 19:30,8,33.81,33.83,33.78,33.82,306
,2018-01-07 20:00,8,33.82,33.82,33.79,33.8,158
,2018-01-07 20:30,8,33.79,33.8,33.72,33.75,252
,2018-01-07 21:00,8,33.75,33.85,33.74,33.81,596
,2018-01-07 21:30,8,33.81,33.83,33.79,33.81,95
,2018-01-07 22:00,8,33.81,33.82,33.79,33.79,29
,2018-01-07 22:30,8,33.79,33.8,33.76,33.77,70
,2018-01-07 23:00,8,33.77,33.77,33.76,33.76,17
,2018-01-07 23:30,8,33.75,33.75,33.58,33.59,830
,2018-01-08 00:00,8,33.6,33.66,33.59,33.64,331
,2018-01-08 00:30,8,33.64,33.66,33.61,33.66,237
,2018-01-08 01:00,8,33.65,33.65,33.63,33.63,117
,2018-01-08 01:30,8,33.63,33.64,33.61,33.61,259
,2018-01-08 02:00,8,33.61,33.65,33.61,33.65,471
,2018-01-08 02:30,8,33.65,33.65,33.61,33.62,204
,2018-01-08 03:00,8,33.62,33.67,33.62,33.66,192
,2018-01-08 03:30,8,33.65,33.78,33.64,33.78,826
,2018-01-08 04:00,8,33.78,33.86,33.78,33.85,467
,2018-01-08 04:30,8,33.86,33.88,33.85,33.86,485
,2018-01-08 05:00,8,33.86,33.89,33.85,33.88,241
,2018-01-08 05:30,8,33.88,33.88,33.85,33.86,163
,2018-01-08 06:00,8,33.86,33.88,33.8,33.84,507
,2018-01-08 06:30,8,33.84,33.85,33.81,33.81,275
,2018-01-08 07:00,8,33.81,33.83,33.79,33.8,410
,2018-01-08 07:30,8,33.8,33.82,33.78,33.78,232
,2018-01-08 08:30,8,33.81,33.81,33.7,33.75,4715
,2018-01-08 09:00,8,33.75,33.75,33.29,33.39,11095
,2018-01-08 09:30,8,33.39,33.5,33.37,33.38,4721
,2018-01-08 10:00,8,33.38,33.46,33.37,33.42,2674
,2018-01-08 10:30,8,33.41,33.48,33.39,33.44,1874
,2018-01-08 11:00,8,33.44,33.45,33.35,33.4,1982
,2018-01-08 11:30,8,33.4,33.41,33.32,33.34,2249
,2018-01-08 12:00,8,33.35,33.46,33.32,33.42,1866
,2018-01-08 12:30,8,33.42,33.47,33.41,33.44,1245
,2018-01-08 13:00,8,33.44,33.55,33.44,33.55,4218
,2018-01-08 19:00,9,33.56,33.58,33.51,33.55,1038
,2018-01-08 19:30,9,33.55,33.56,33.53,33.53,136
,2018-01-08 20:00,9,33.54,33.63,33.54,33.6,469
,2018-01-08 20:30,9,33.6,33.63,33.58,33.61,267
,2018-01-08 21:00,9,33.62,33.63,33.59,33.6,513
,2018-01-08 21:30,9,33.6,33.6,33.58,33.58,101
,2018-01-08 22:00,9,33.58,33.59,33.57,33.58,55
,2018-01-08 22:30,9,33.58,33.6,33.58,33.58,71
,2018-01-08 23:00,9,33.58,33.61,33.58,33.6,54
,2018-01-08 23:30,9,33.61,33.63,33.6,33.61,108
,2018-01-09 00:00,9,33.61,33.62,33.59,33.6,143
,2018-01-09 00:30,9,33.6,33.65,33.59,33.64,244
,2018-01-09 01:00,9,33.63,33.64,33.61,33.63,148
,2018-01-09 01:30,9,33.62,33.62,33.59,33.62,200
,2018-01-09 02:00,9,33.62,33.63,33.6,33.6,376
,2018-01-09 02:30,9,33.59,33.6,33.52,33.57,430
,2018-01-09 03:00,9,33.57,33.57,33.46,33.47,732
,2018-01-09 03:30,9,33.46,33.46,33.38,33.4,518
,2018-01-09 04:00,9,33.4,33.42,33.34,33.35,341
,2018-01-09 04:30,9,33.35,33.47,33.35,33.47,319
,2018-01-09 05:00,9,33.47,33.47,33.41,33.42,140
,2018-01-09 05:30,9,33.42,33.42,33.4,33.4,26
,2018-01-09 06:00,9,33.4,33.41,33.37,33.37,81
,2018-01-09 06:30,9,33.37,33.39,33.35,33.36,217
,2018-01-09 07:00,9,33.37,33.42,33.37,33.4,612
,2018-01-09 07:30,9,33.39,33.4,33.34,33.39,557
,2018-01-09 08:30,9,33.41,33.69,33.41,33.52,7247
,2018-01-09 09:00,9,33.53,33.54,33.4,33.49,2296
,2018-01-09 09:30,9,33.49,33.57,33.48,33.53,1983
,2018-01-09 10:00,9,33.53,33.64,33.53,33.62,2519
,2018-01-09 10:30,9,33.61,33.7,33.58,33.67,3052
,2018-01-09 11:00,9,33.67,33.71,33.61,33.69,2600
,2018-01-09 11:30,9,33.69,33.75,33.66,33.7,2764
,2018-01-09 12:00,9,33.69,33.75,33.69,33.71,1425
,2018-01-09 12:30,9,33.71,33.76,33.7,33.72,2028
,2018-01-09 13:00,9,33.72,33.73,33.64,33.69,4614
,2018-01-09 19:00,10,33.65,33.69,33.61,33.66,900
,2018-01-09 19:30,10,33.65,33.69,33.64,33.67,342
,2018-01-09 20:00,10,33.67,33.7,33.67,33.69,229
,2018-01-09 20:30,10,33.69,33.7,33.66,33.68,252
,2018-01-09 21:00,10,33.68,33.68,33.66,33.67,92
,2018-01-09 21:30,10,33.67,33.68,33.66,33.68,43
,2018-01-09 22:00,10,33.68,33.68,33.66,33.68,157
,2018-01-09 22:30,10,33.68,33.7,33.68,33.68,57
,2018-01-09 23:00,10,33.68,33.69,33.68,33.68,27
,2018-01-09 23:30,10,33.67,33.69,33.63,33.63,501
,2018-01-10 00:00,10,33.63,33.66,33.63,33.65,98
,2018-01-10 00:30,10,33.65,33.65,33.61,33.63,257
,2018-01-10 01:00,10,33.62,33.64,33.59,33.64,157
,2018-01-10 01:30,10,33.64,33.68,33.55,33.67,664
,2018-01-10 02:00,10,33.68,33.71,33.66,33.68,452
,2018-01-10 02:30,10,33.67,33.71,33.66,33.67,252
,2018-01-10 03:00,10,33.68,33.77,33.68,33.76,932
,2018-01-10 03:30,10,33.76,33.8,33.74,33.78,621
,2018-01-10 04:00,10,33.77,33.77,33.75,33.75,172
,2018-01-10 04:30,10,33.76,33.77,33.75,33.75,93
,2018-01-10 05:00,10,33.75,33.81,33.75,33.8,560
,2018-01-10 05:30,10,33.8,33.83,33.76,33.76,523
,2018-01-10 06:00,10,33.76,33.8,33.76,33.77,176
,2018-01-10 06:30,10,33.79,33.8,33.78,33.78,199
,2018-01-10 07:00,10,33.79,33.83,33.78,33.8,488
,2018-01-10 07:30,10,33.8,33.82,33.79,33.82,124
,2018-01-10 08:30,10,33.79,33.83,33.66,33.69,4624
,2018-01-10 09:00,10,33.69,33.75,33.61,33.64,2161
,2018-01-10 09:30,10,33.63,33.69,33.63,33.66,2110
,2018-01-10 10:00,10,33.66,33.66,33.53,33.62,1878
,2018-01-10 10:30,10,33.63,33.68,33.58,33.6,2317
,2018-01-10 11:00,10,33.61,33.62,33.5,33.52,2701
,2018-01-10 11:30,10,33.53,33.53,33.45,33.51,2648
,2018-01-10 12:00,10,33.51,33.51,33.23,33.26,6569
,2018-01-10 12:30,10,33.26,33.48,33.23,33.47,3299
,2018-01-10 13:00,10,33.47,33.53,33.41,33.42,3556
,2018-01-10 19:00,11,33.45,33.5,33.39,33.48,1565
,2018-01-10 19:30,11,33.49,33.52,33.47,33.52,397
,2018-01-10 20:00,11,33.52,33.53,33.49,33.51,155
,2018-01-10 20:30,11,33.51,33.52,33.48,33.49,235
,2018-01-10 21:00,11,33.51,33.54,33.5,33.51,91
,2018-01-10 21:30,11,33.52,33.54,33.51,33.51,135
,2018-01-10 22:00,11,33.52,33.52,33.5,33.51,21
,2018-01-10 22:30,11,33.51,33.52,33.51,33.52,7
,2018-01-10 23:00,11,33.51,33.51,33.5,33.51,24
,2018-01-10 23:30,11,33.5,33.52,33.5,33.51,59
,2018-01-11 00:00,11,33.51,33.52,33.49,33.49,65
,2018-01-11 00:30,11,33.49,33.54,33.49,33.53,209
,2018-01-11 01:00,11,33.53,33.55,33.52,33.53,78
,2018-01-11 01:30,11,33.53,33.53,33.5,33.51,199
,2018-01-11 02:00,11,33.5,33.51,33.48,33.48,118
,2018-01-11 02:30,11,33.49,33.51,33.47,33.48,171
,2018-01-11 03:00,11,33.48,33.49,33.43,33.44,255
,2018-01-11 03:30,11,33.43,33.47,33.35,33.36,836
,2018-01-11 04:00,11,33.36,33.38,33.33,33.34,345
,2018-01-11 04:30,11,33.34,33.43,33.34,33.4,256
,2018-01-11 05:00,11,33.4,33.4,33.35,33.39,154
,2018-01-11 05:30,11,33.39,33.41,33.37,33.39,106
,2018-01-11 06:00,11,33.39,33.43,33.37,33.43,283
,2018-01-11 06:30,11,33.44,33.45,33.36,33.38,495
,2018-01-11 07:00,11,33.39,33.48,33.39,33.46,604
,2018-01-11 07:30,11,33.46,33.51,33.46,33.47,368
,2018-01-11 08:30,11,33.48,33.48,33.26,33.36,5686
,2018-01-11 09:00,11,33.36,33.4,33.08,33.17,5260
,2018-01-11 09:30,11,33.18,33.27,33.13,33.2,3400
,2018-01-11 10:00,11,33.21,33.29,33.16,33.2,3840
,2018-01-11 10:30,11,33.2,33.4,33.18,33.3,3331
,2018-01-11 11:00,11,33.3,33.39,33.27,33.28,2142
,2018-01-11 11:30,11,33.28,33.35,33.27,33.33,1259
,2018-01-11 12:00,11,33.34,33.35,33.23,33.25,1352
,2018-01-11 12:30,11,33.25,33.26,33.17,33.21,1325
,2018-01-11 13:00,11,33.21,33.25,33.11,33.11,2981
,2018-01-11 19:00,12,33.08,33.18,33.08,33.17,858
,2018-01-11 19:30,12,33.16,33.19,33.16,33.18,237
,2018-01-11 20:00,12,33.18,33.19,33.17,33.19,153
,2018-01-11 20:30,12,33.18,33.21,33.17,33.19,293
,2018-01-11 21:00,12,33.19,33.21,33.17,33.17,134
,2018-01-11 21:30,12,33.17,33.17,33.12,33.14,234
,2018-01-11 22:00,12,33.13,33.13,33.12,33.13,83
,2018-01-11 22:30,12,33.12,33.13,33.12,33.12,25
,2018-01-11 23:00,12,33.11,33.13,33.11,33.12,32
,2018-01-11 23:30,12,33.13,33.18,33.12,33.14,216
,2018-01-12 00:00,12,33.14,33.14,33.09,33.14,317
,2018-01-12 00:30,12,33.14,33.2,33.12,33.2,271
,2018-01-12 01:00,12,33.2,33.2,33.15,33.16,200
,2018-01-12 01:30,12,33.16,33.17,33.15,33.17,238
,2018-01-12 02:00,12,33.17,33.19,33.15,33.17,178
,2018-01-12 02:30,12,33.18,33.19,33.15,33.15,128
,2018-01-12 03:00,12,33.15,33.18,33.11,33.14,236
,2018-01-12 03:30,12,33.12,33.15,33.1,33.14,292
,2018-01-12 04:00,12,33.15,33.17,33.13,33.13,55
,2018-01-12 04:30,12,33.12,33.19,33.1,33.18,440
,2018-01-12 05:00,12,33.18,33.21,33.11,33.11,394
,2018-01-12 05:30,12,33.1,33.16,33.1,33.14,233
,2018-01-12 06:00,12,33.15,33.17,33.14,33.14,199
,2018-01-12 06:30,12,33.13,33.14,33.06,33.09,379
,2018-01-12 07:00,12,33.08,33.12,33.08,33.1,813
,2018-01-12 07:30,12,33.1,33.1,33.05,33.05,385
,2018-01-12 08:30,12,33.1,33.1,32.83,32.99,8896
,2018-01-12 09:00,12,33,33.18,32.96,33.18,3447
,2018-01-12 09:30,12,33.18,33.25,33.14,33.21,3436
,2018-01-12 10:00,12,33.21,33.26,33.18,33.23,2573
,2018-01-12 10:30,12,33.23,33.3,33.17,33.17,4230
,2018-01-12 11:00,12,33.18,33.4,33.1,33.2,6710
,2018-01-12 11:30,12,33.2,33.23,33.08,33.14,2769
,2018-01-12 12:00,12,33.13,33.14,33.01,33.06,1283
,2018-01-12 12:30,12,33.07,33.14,33.05,33.09,2382
,2018-01-12 13:00,12,33.09,33.2,33.04,33.16,4382
,2018-01-15 19:00,16,33.25,33.34,33.23,33.25,1957
,2018-01-15 19:30,16,33.25,33.26,33.21,33.22,125
,2018-01-15 20:00,16,33.22,33.25,33.21,33.23,81
,2018-01-15 20:30,16,33.24,33.26,33.22,33.22,342
,2018-01-15 21:00,16,33.21,33.21,33.17,33.2,802
,2018-01-15 21:30,16,33.2,33.22,33.18,33.18,339
,2018-01-15 22:00,16,33.19,33.19,33.15,33.16,89
,2018-01-15 22:30,16,33.16,33.16,33.13,33.14,110
,2018-01-15 23:00,16,33.14,33.16,33.13,33.16,116
,2018-01-15 23:30,16,33.16,33.17,33.04,33.08,901
,2018-01-16 00:00,16,33.07,33.11,33.04,33.1,529
,2018-01-16 00:30,16,33.1,33.15,33.1,33.14,236
,2018-01-16 01:00,16,33.15,33.17,33.11,33.13,221
,2018-01-16 01:30,16,33.13,33.13,33.07,33.11,291
,2018-01-16 02:00,16,33.11,33.11,33.01,33.04,667
,2018-01-16 02:30,16,33.05,33.06,32.94,32.97,577
,2018-01-16 03:00,16,32.97,33.04,32.96,33.03,268
,2018-01-16 03:30,16,33.02,33.12,33.02,33.07,416
,2018-01-16 04:00,16,33.08,33.08,33,33.04,154
,2018-01-16 04:30,16,33.04,33.05,33.01,33.01,165
,2018-01-16 05:00,16,33.01,33.02,33,33.01,373
,2018-01-16 05:30,16,33,33.04,33,33.02,234
,2018-01-16 06:00,16,33.02,33.06,33.01,33.03,238
,2018-01-16 06:30,16,33.03,33.04,33,33.01,320
,2018-01-16 07:00,16,33.02,33.07,32.98,33.04,542
,2018-01-16 07:30,16,33.05,33.1,33.01,33.09,208
,2018-01-16 08:30,16,33.09,33.1,32.88,32.93,6272
,2018-01-16 09:00,16,32.94,33.01,32.94,32.97,1882
,2018-01-16 09:30,16,32.97,33,32.95,32.98,2431
,2018-01-16 10:00,16,32.99,33,32.91,32.92,1520
,2018-01-16 10:30,16,32.92,32.95,32.92,32.94,2086
,2018-01-16 11:00,16,32.94,32.94,32.72,32.75,7618
,2018-01-16 11:30,16,32.75,32.78,32.69,32.78,4025
,2018-01-16 12:00,16,32.78,32.81,32.74,32.76,1553
,2018-01-16 12:30,16,32.76,32.8,32.74,32.77,1484
,2018-01-16 13:00,16,32.77,32.83,32.75,32.76,3855
,2018-01-16 19:00,17,32.77,32.8,32.76,32.78,1210
,2018-01-16 19:30,17,32.77,32.8,32.77,32.77,331
,2018-01-16 20:00,17,32.78,32.83,32.77,32.81,395
,2018-01-16 20:30,17,32.81,32.82,32.77,32.78,315
,2018-01-16 21:00,17,32.78,32.78,32.72,32.74,637
,2018-01-16 21:30,17,32.74,32.74,32.71,32.71,72
,2018-01-16 22:00,17,32.72,32.72,32.67,32.69,498
,2018-01-16 22:30,17,32.69,32.7,32.69,32.69,72
,2018-01-16 23:00,17,32.68,32.68,32.67,32.68,28
,2018-01-16 23:30,17,32.67,32.67,32.61,32.62,772
,2018-01-17 00:00,17,32.62,32.65,32.61,32.61,189
,2018-01-17 00:30,17,32.62,32.67,32.61,32.65,670
,2018-01-17 01:00,17,32.64,32.65,32.62,32.63,118
,2018-01-17 01:30,17,32.64,32.66,32.62,32.65,150
,2018-01-17 02:00,17,32.66,32.7,32.65,32.67,391
,2018-01-17 02:30,17,32.67,32.69,32.65,32.67,248
,2018-01-17 03:00,17,32.67,32.7,32.66,32.7,233
,2018-01-17 03:30,17,32.7,32.71,32.68,32.69,174
,2018-01-17 04:00,17,32.69,32.74,32.69,32.71,324
,2018-01-17 04:30,17,32.71,32.71,32.68,32.68,70
,2018-01-17 05:00,17,32.68,32.68,32.58,32.58,1193
,2018-01-17 05:30,17,32.58,32.59,32.56,32.57,844
,2018-01-17 06:00,17,32.57,32.64,32.56,32.64,365
,2018-01-17 06:30,17,32.63,32.7,32.6,32.6,629
,2018-01-17 07:00,17,32.61,32.66,32.6,32.63,540
,2018-01-17 07:30,17,32.63,32.65,32.62,32.62,337
,2018-01-17 08:30,17,32.6,32.69,32.58,32.65,4292
,2018-01-17 09:00,17,32.65,32.66,32.49,32.5,5182
,2018-01-17 09:30,17,32.5,32.57,32.44,32.53,4831
,2018-01-17 10:00,17,32.53,32.59,32.44,32.47,3396
,2018-01-17 10:30,17,32.48,32.52,32.41,32.5,2450
,2018-01-17 11:00,17,32.5,32.51,32.44,32.48,2102
,2018-01-17 11:30,17,32.47,32.54,32.45,32.52,2174
,2018-01-17 12:00,17,32.51,32.54,32.5,32.54,1663
,2018-01-17 12:30,17,32.53,32.56,32.51,32.51,1750
,2018-01-17 13:00,17,32.51,32.54,32.46,32.49,2894
,2018-01-17 19:00,18,32.49,32.5,32.42,32.46,1000
,2018-01-17 19:30,18,32.46,32.48,32.43,32.47,223
,2018-01-17 20:00,18,32.48,32.52,32.47,32.51,551
,2018-01-17 20:30,18,32.52,32.53,32.49,32.51,445
,2018-01-17 21:00,18,32.51,32.58,32.51,32.57,487
,2018-01-17 21:30,18,32.57,32.57,32.52,32.52,81
,2018-01-17 22:00,18,32.52,32.54,32.52,32.54,72
,2018-01-17 22:30,18,32.55,32.57,32.54,32.55,85
,2018-01-17 23:00,18,32.55,32.55,32.53,32.53,23
,2018-01-17 23:30,18,32.54,32.58,32.53,32.55,209
,2018-01-18 00:00,18,32.55,32.56,32.54,32.55,130
,2018-01-18 00:30,18,32.55,32.58,32.53,32.56,407
,2018-01-18 01:00,18,32.57,32.61,32.55,32.61,659
,2018-01-18 01:30,18,32.62,32.64,32.6,32.63,184
,2018-01-18 02:00,18,32.63,32.67,32.6,32.66,668
,2018-01-18 02:30,18,32.66,32.68,32.64,32.64,709
,2018-01-18 03:00,18,32.65,32.67,32.61,32.61,309
,2018-01-18 03:30,18,32.61,32.61,32.54,32.54,515
,2018-01-18 04:00,18,32.55,32.58,32.54,32.56,181
,2018-01-18 04:30,18,32.56,32.61,32.56,32.58,266
,2018-01-18 05:00,18,32.57,32.57,32.56,32.56,111
,2018-01-18 05:30,18,32.56,32.57,32.56,32.56,87
,2018-01-18 06:00,18,32.56,32.56,32.54,32.55,263
,2018-01-18 06:30,18,32.55,32.56,32.51,32.52,336
,2018-01-18 07:00,18,32.52,32.55,32.51,32.51,361
,2018-01-18 07:30,18,32.51,32.54,32.51,32.51,190
,2018-01-18 08:30,18,32.5,32.51,32.3,32.32,9666
,2018-01-18 09:00,18,32.33,32.38,32.31,32.32,2769
,2018-01-18 09:30,18,32.31,32.36,32.27,32.36,3479
,2018-01-18 10:00,18,32.36,32.42,32.34,32.42,3010
,2018-01-18 10:30,18,32.42,32.47,32.35,32.39,2444
,2018-01-18 11:00,18,32.4,32.44,32.37,32.42,2419
,2018-01-18 11:30,18,32.42,32.42,32.36,32.38,1693
,2018-01-18 12:00,18,32.38,32.38,32.34,32.34,1503
,2018-01-18 12:30,18,32.34,32.34,32.24,32.29,3847
,2018-01-18 13:00,18,32.3,32.31,32.21,32.29,4861
,2018-01-18 19:00,19,32.28,32.32,32.26,32.29,1353
,2018-01-18 19:30,19,32.3,32.32,32.28,32.31,650
,2018-01-18 20:00,19,32.31,32.33,32.31,32.32,522
,2018-01-18 20:30,19,32.33,32.33,32.28,32.31,903
,2018-01-18 21:00,19,32.32,32.34,32.3,32.31,84
,2018-01-18 21:30,19,32.32,32.33,32.31,32.33,142
,2018-01-18 22:00,19,32.33,32.35,32.33,32.33,114
,2018-01-18 22:30,19,32.33,32.34,32.32,32.32,50
,2018-01-18 23:00,19,32.32,32.33,32.29,32.3,325
,2018-01-18 23:30,19,32.31,32.31,32.29,32.3,83
,2018-01-19 00:00,19,32.3,32.31,32.29,32.3,83
,2018-01-19 00:30,19,32.3,32.31,32.28,32.29,450
,2018-01-19 01:00,19,32.29,32.32,32.28,32.32,141
,2018-01-19 01:30,19,32.32,32.34,32.31,32.32,108
,2018-01-19 02:00,19,32.33,32.34,32.31,32.32,235
,2018-01-19 02:30,19,32.32,32.33,32.3,32.32,260
,2018-01-19 03:00,19,32.31,32.31,32.28,32.29,463
,2018-01-19 03:30,19,32.28,32.28,32.21,32.25,799
,2018-01-19 04:00,19,32.24,32.26,32.22,32.24,368
,2018-01-19 04:30,19,32.24,32.27,32.24,32.26,100
,2018-01-19 05:00,19,32.25,32.29,32.25,32.27,429
,2018-01-19 05:30,19,32.28,32.29,32.25,32.26,216
,2018-01-19 06:00,19,32.26,32.27,32.25,32.25,296
,2018-01-19 06:30,19,32.25,32.28,32.22,32.25,298
,2018-01-19 07:00,19,32.25,32.25,32.18,32.2,1014
,2018-01-19 07:30,19,32.2,32.21,32.19,32.2,790
,2018-01-19 08:30,19,32.25,32.31,32.15,32.25,8169
,2018-01-19 09:00,19,32.25,32.3,32.18,32.3,3209
,2018-01-19 09:30,19,32.29,32.3,32.12,32.13,3059
,2018-01-19 10:00,19,32.14,32.21,32.14,32.18,1863
,2018-01-19 10:30,19,32.18,32.29,32.18,32.29,2925
,2018-01-19 11:00,19,32.28,32.31,32.23,32.23,2170
,2018-01-19 11:30,19,32.24,32.25,32.2,32.21,1572
,2018-01-19 12:00,19,32.21,32.23,32.17,32.18,1732
,2018-01-19 12:30,19,32.17,32.21,32.15,32.16,1843
,2018-01-19 13:00,19,32.17,32.33,32.15,32.3,4611
,2018-01-21 19:00,22,32.3,32.31,32.2,32.22,2519
,2018-01-21 19:30,22,32.23,32.23,32.21,32.21,193
,2018-01-21 20:00,22,32.22,32.23,32.2,32.21,317
,2018-01-21 20:30,22,32.22,32.34,32.22,32.33,423
,2018-01-21 21:00,22,32.34,32.36,32.3,32.33,636
,2018-01-21 21:30,22,32.33,32.35,32.32,32.33,136
,2018-01-21 22:00,22,32.33,32.34,32.33,32.33,99
,2018-01-21 22:30,22,32.33,32.34,32.32,32.32,33
,2018-01-21 23:00,22,32.33,32.34,32.33,32.33,67
,2018-01-21 23:30,22,32.34,32.35,32.33,32.34,77
,2018-01-22 00:00,22,32.34,32.37,32.32,32.33,248
,2018-01-22 00:30,22,32.34,32.35,32.32,32.34,192
,2018-01-22 01:00,22,32.33,32.34,32.32,32.33,63
,2018-01-22 01:30,22,32.33,32.37,32.33,32.37,151
,2018-01-22 02:00,22,32.36,32.4,32.36,32.39,502
,2018-01-22 02:30,22,32.39,32.4,32.36,32.38,405
,2018-01-22 03:00,22,32.38,32.43,32.38,32.4,567
,2018-01-22 03:30,22,32.41,32.42,32.39,32.41,206
,2018-01-22 04:00,22,32.41,32.43,32.39,32.39,286
,2018-01-22 04:30,22,32.39,32.43,32.39,32.4,684
,2018-01-22 05:00,22,32.41,32.46,32.4,32.42,391
,2018-01-22 05:30,22,32.42,32.43,32.4,32.4,40
,2018-01-22 06:00,22,32.4,32.41,32.39,32.39,154
,2018-01-22 06:30,22,32.39,32.42,32.38,32.41,289
,2018-01-22 07:00,22,32.41,32.46,32.38,32.39,1186
,2018-01-22 07:30,22,32.39,32.44,32.39,32.43,191
,2018-01-22 08:30,22,32.44,32.44,32.2,32.21,6602
,2018-01-22 09:00,22,32.21,32.23,32.17,32.18,3567
,2018-01-22 09:30,22,32.18,32.19,32.1,32.13,3348
,2018-01-22 10:00,22,32.13,32.35,32.13,32.35,4622
,2018-01-22 10:30,22,32.34,32.39,32.3,32.3,3463
,2018-01-22 11:00,22,32.3,32.31,32.2,32.21,2759
,2018-01-22 11:30,22,32.21,32.25,32.19,32.19,1636
,2018-01-22 12:00,22,32.19,32.21,32.16,32.17,1238
,2018-01-22 12:30,22,32.17,32.18,32.13,32.14,1795
,2018-01-22 13:00,22,32.15,32.19,32.12,32.13,3368
,2018-01-22 19:00,23,32.22,32.24,32.19,32.2,1116
,2018-01-22 19:30,23,32.2,32.2,32.18,32.18,344
,2018-01-22 20:00,23,32.19,32.2,32.17,32.18,267
,2018-01-22 20:30,23,32.18,32.21,32.17,32.2,792
,2018-01-22 21:00,23,32.2,32.24,32.18,32.22,252
,2018-01-22 21:30,23,32.21,32.22,32.19,32.2,115
,2018-01-22 22:00,23,32.2,32.21,32.19,32.21,69
,2018-01-22 22:30,23,32.21,32.21,32.19,32.21,37
,2018-01-22 23:00,23,32.2,32.21,32.19,32.21,55
,2018-01-22 23:30,23,32.21,32.25,32.21,32.23,231
,2018-01-23 00:00,23,32.23,32.26,32.23,32.26,137
,2018-01-23 00:30,23,32.26,32.27,32.24,32.25,147
,2018-01-23 01:00,23,32.24,32.25,32.22,32.24,151
,2018-01-23 01:30,23,32.24,32.26,32.23,32.26,220
,2018-01-23 02:00,23,32.25,32.38,32.25,32.37,1438
,2018-01-23 02:30,23,32.37,32.39,32.3,32.33,680
,2018-01-23 03:00,23,32.33,32.4,32.32,32.34,590
,2018-01-23 03:30,23,32.34,32.35,32.32,32.34,221
,2018-01-23 04:00,23,32.34,32.35,32.32,32.35,525
,2018-01-23 04:30,23,32.35,32.37,32.33,32.36,330
,2018-01-23 05:00,23,32.36,32.38,32.35,32.35,393
,2018-01-23 05:30,23,32.35,32.38,32.34,32.37,256
,2018-01-23 06:00,23,32.37,32.38,32.35,32.35,461
,2018-01-23 06:30,23,32.36,32.43,32.34,32.4,679
,2018-01-23 07:00,23,32.4,32.45,32.39,32.42,1399
,2018-01-23 07:30,23,32.42,32.43,32.39,32.41,580
,2018-01-23 08:30,23,32.43,32.66,32.41,32.56,11276
,2018-01-23 09:00,23,32.57,32.6,32.45,32.54,4470
,2018-01-23 09:30,23,32.53,32.58,32.48,32.57,3289
,2018-01-23 10:00,23,32.57,32.6,32.53,32.54,2771
,2018-01-23 10:30,23,32.54,32.56,32.49,32.55,3702
,2018-01-23 11:00,23,32.54,32.55,32.51,32.53,1938
,2018-01-23 11:30,23,32.53,32.57,32.52,32.54,2107
,2018-01-23 12:00,23,32.54,32.55,32.49,32.51,1832
,2018-01-23 12:30,23,32.51,32.54,32.48,32.52,2481
,2018-01-23 13:00,23,32.51,32.56,32.48,32.52,3983
,2018-01-23 19:00,24,32.53,32.7,32.52,32.58,1525
,2018-01-23 19:30,24,32.58,32.58,32.55,32.57,225
,2018-01-23 20:00,24,32.57,32.61,32.57,32.6,360
,2018-01-23 20:30,24,32.6,32.63,32.58,32.59,469
,2018-01-23 21:00,24,32.6,32.64,32.57,32.64,360
,2018-01-23 21:30,24,32.64,32.64,32.61,32.63,67
,2018-01-23 22:00,24,32.63,32.64,32.61,32.61,86
,2018-01-23 22:30,24,32.61,32.61,32.6,32.6,13
,2018-01-23 23:00,24,32.6,32.65,32.59,32.64,82
,2018-01-23 23:30,24,32.64,32.64,32.56,32.57,303
,2018-01-24 00:00,24,32.58,32.63,32.58,32.6,269
,2018-01-24 00:30,24,32.6,32.61,32.58,32.59,149
,2018-01-24 01:00,24,32.6,32.65,32.58,32.65,256
,2018-01-24 01:30,24,32.65,32.73,32.62,32.72,642
,2018-01-24 02:00,24,32.72,32.76,32.68,32.73,1351
,2018-01-24 02:30,24,32.73,32.74,32.7,32.72,224
,2018-01-24 03:00,24,32.72,32.73,32.67,32.73,349
,2018-01-24 03:30,24,32.72,32.75,32.71,32.74,454
,2018-01-24 04:00,24,32.73,32.73,32.68,32.72,235
,2018-01-24 04:30,24,32.72,32.74,32.66,32.66,329
,2018-01-24 05:00,24,32.66,32.71,32.65,32.69,382
,2018-01-24 05:30,24,32.69,32.7,32.68,32.69,58
,2018-01-24 06:00,24,32.69,32.73,32.68,32.71,79
,2018-01-24 06:30,24,32.72,32.73,32.7,32.71,316
,2018-01-24 07:00,24,32.72,32.79,32.7,32.78,860
,2018-01-24 07:30,24,32.77,32.79,32.76,32.78,301
,2018-01-24 08:30,24,32.8,32.8,32.52,32.73,8951
,2018-01-24 09:00,24,32.73,32.79,32.69,32.79,3641
,2018-01-24 09:30,24,32.79,32.79,32.73,32.73,2471
,2018-01-24 10:00,24,32.73,32.76,32.67,32.68,1292
,2018-01-24 10:30,24,32.69,32.75,32.64,32.65,2804
,2018-01-24 11:00,24,32.66,32.71,32.65,32.67,2606
,2018-01-24 11:30,24,32.66,32.7,32.64,32.64,2091
,2018-01-24 12:00,24,32.65,32.68,32.62,32.65,1335
,2018-01-24 12:30,24,32.65,32.69,32.62,32.68,1377
,2018-01-24 13:00,24,32.68,32.7,32.63,32.69,3293
,2018-01-24 19:00,25,32.7,32.7,32.61,32.68,1420
,2018-01-24 19:30,25,32.67,32.75,32.61,32.74,668
,2018-01-24 20:00,25,32.74,32.77,32.73,32.76,577
,2018-01-24 20:30,25,32.77,32.78,32.74,32.77,500
,2018-01-24 21:00,25,32.78,32.79,32.75,32.79,169
,2018-01-24 21:30,25,32.79,32.79,32.79,32.79,58
,2018-01-24 22:00,25,32.79,32.82,32.79,32.8,589
,2018-01-24 22:30,25,32.8,32.81,32.79,32.8,67
,2018-01-24 23:00,25,32.81,32.82,32.8,32.82,117
,2018-01-24 23:30,25,32.82,32.83,32.81,32.83,70
,2018-01-25 00:00,25,32.82,32.85,32.82,32.85,508
,2018-01-25 00:30,25,32.85,32.85,32.79,32.81,558
,2018-01-25 01:00,25,32.8,32.81,32.78,32.8,164
,2018-01-25 01:30,25,32.81,32.81,32.79,32.8,47
,2018-01-25 02:00,25,32.79,32.81,32.76,32.78,578
,2018-01-25 02:30,25,32.79,32.79,32.72,32.74,188
,2018-01-25 03:00,25,32.73,32.73,32.7,32.71,231
,2018-01-25 03:30,25,32.72,32.73,32.68,32.68,417
,2018-01-25 04:00,25,32.69,32.74,32.69,32.72,92
,2018-01-25 04:30,25,32.72,32.73,32.7,32.71,78
,2018-01-25 05:00,25,32.72,32.73,32.72,32.73,55
,2018-01-25 05:30,25,32.72,32.72,32.71,32.71,31
,2018-01-25 06:00,25,32.71,32.72,32.71,32.71,66
,2018-01-25 06:30,25,32.71,32.71,32.7,32.71,133
,2018-01-25 07:00,25,32.7,32.79,32.7,32.78,671
,2018-01-25 07:30,25,32.79,32.79,32.7,32.72,615
,2018-01-25 08:30,25,32.72,32.82,32.66,32.67,5644
,2018-01-25 09:00,25,32.66,32.71,32.64,32.67,2475
,2018-01-25 09:30,25,32.66,32.76,32.66,32.68,2132
,2018-01-25 10:00,25,32.68,32.71,32.66,32.68,1656
,2018-01-25 10:30,25,32.68,32.76,32.66,32.71,3665
,2018-01-25 11:00,25,32.71,32.79,32.68,32.7,4489
,2018-01-25 11:30,25,32.7,32.72,32.65,32.67,1758
,2018-01-25 12:00,25,32.68,32.71,32.64,32.67,1201
,2018-01-25 12:30,25,32.66,32.67,32.57,32.6,2869
,2018-01-25 13:00,25,32.59,32.6,32.46,32.48,5011
,2018-01-25 19:00,26,32.59,32.65,32.5,32.6,1772
,2018-01-25 19:30,26,32.6,32.71,32.6,32.67,934
,2018-01-25 20:00,26,32.67,32.68,32.65,32.65,244
,2018-01-25 20:30,26,32.65,32.7,32.65,32.7,374
,2018-01-25 21:00,26,32.7,32.76,32.7,32.73,1044
,2018-01-25 21:30,26,32.73,32.74,32.68,32.71,182
,2018-01-25 22:00,26,32.71,32.71,32.66,32.68,213
,2018-01-25 22:30,26,32.69,32.7,32.67,32.68,99
,2018-01-25 23:00,26,32.68,32.68,32.67,32.68,13
,2018-01-25 23:30,26,32.68,32.68,32.65,32.66,152
,2018-01-26 00:00,26,32.66,32.67,32.65,32.65,232
,2018-01-26 00:30,26,32.66,32.66,32.65,32.66,165
,2018-01-26 01:00,26,32.66,32.7,32.66,32.67,163
,2018-01-26 01:30,26,32.67,32.69,32.65,32.68,119
,2018-01-26 02:00,26,32.67,32.67,32.6,32.62,359
,2018-01-26 02:30,26,32.62,32.64,32.61,32.63,175
,2018-01-26 03:00,26,32.63,32.7,32.63,32.68,356
,2018-01-26 03:30,26,32.67,32.71,32.66,32.69,376
,2018-01-26 04:00,26,32.69,32.7,32.64,32.66,129
,2018-01-26 04:30,26,32.65,32.65,32.6,32.62,335
,2018-01-26 05:00,26,32.62,32.63,32.6,32.6,73
,2018-01-26 05:30,26,32.6,32.62,32.59,32.6,77
,2018-01-26 06:00,26,32.6,32.61,32.59,32.59,52
,2018-01-26 06:30,26,32.6,32.6,32.55,32.58,485
,2018-01-26 07:00,26,32.59,32.67,32.59,32.67,613
,2018-01-26 07:30,26,32.67,32.69,32.64,32.69,375
,2018-01-26 08:30,26,32.66,32.79,32.65,32.75,5123
,2018-01-26 09:00,26,32.74,32.79,32.72,32.77,2287
,2018-01-26 09:30,26,32.77,32.81,32.7,32.71,3164
,2018-01-26 10:00,26,32.71,32.8,32.71,32.79,2290
,2018-01-26 10:30,26,32.79,32.84,32.75,32.78,2578
,2018-01-26 11:00,26,32.78,32.84,32.73,32.83,2278
,2018-01-26 11:30,26,32.84,32.89,32.84,32.84,3333
,2018-01-26 12:00,26,32.84,32.89,32.84,32.88,2033
,2018-01-26 12:30,26,32.89,32.9,32.85,32.87,2376
,2018-01-26 13:00,26,32.86,32.92,32.76,32.83,3828
,2018-01-28 19:00,29,32.9,32.93,32.84,32.86,1859
,2018-01-28 19:30,29,32.86,32.9,32.84,32.87,403
,2018-01-28 20:00,29,32.87,32.88,32.85,32.88,303
,2018-01-28 20:30,29,32.88,32.92,32.88,32.92,281
,2018-01-28 21:00,29,32.91,32.92,32.88,32.89,140
,2018-01-28 21:30,29,32.89,32.91,32.89,32.91,102
,2018-01-28 22:00,29,32.91,32.92,32.91,32.91,43
,2018-01-28 22:30,29,32.91,32.92,32.9,32.9,69
,2018-01-28 23:00,29,32.9,32.93,32.9,32.91,92
,2018-01-28 23:30,29,32.91,32.91,32.88,32.9,108
,2018-01-29 00:00,29,32.9,32.91,32.89,32.9,170
,2018-01-29 00:30,29,32.9,32.91,32.89,32.89,167
,2018-01-29 01:00,29,32.89,32.9,32.86,32.87,171
,2018-01-29 01:30,29,32.87,32.93,32.87,32.91,372
,2018-01-29 02:00,29,32.91,32.96,32.91,32.93,513
,2018-01-29 02:30,29,32.93,32.95,32.9,32.94,376
,2018-01-29 03:00,29,32.94,32.97,32.89,32.94,769
,2018-01-29 03:30,29,32.94,32.95,32.92,32.93,190
,2018-01-29 04:00,29,32.93,32.94,32.91,32.93,217
,2018-01-29 04:30,29,32.92,32.95,32.92,32.93,197
,2018-01-29 05:00,29,32.92,32.93,32.89,32.91,335
,2018-01-29 05:30,29,32.91,32.92,32.86,32.88,671
,2018-01-29 06:00,29,32.88,32.91,32.85,32.9,448
,2018-01-29 06:30,29,32.91,32.96,32.9,32.96,354
,2018-01-29 07:00,29,32.95,32.95,32.91,32.91,452
,2018-01-29 07:30,29,32.91,32.92,32.89,32.9,267
,2018-01-29 08:30,29,32.91,32.91,32.76,32.83,5142
,2018-01-29 09:00,29,32.82,32.87,32.74,32.76,2788
,2018-01-29 09:30,29,32.75,32.82,32.72,32.79,2838
,2018-01-29 10:00,29,32.78,32.82,32.76,32.81,1749
,2018-01-29 10:30,29,32.81,32.85,32.76,32.83,2088
,2018-01-29 11:00,29,32.83,32.84,32.8,32.81,1911
,2018-01-29 11:30,29,32.81,32.85,32.75,32.84,1808
,2018-01-29 12:00,29,32.83,32.88,32.82,32.87,1299
,2018-01-29 12:30,29,32.86,32.92,32.85,32.89,2134
,2018-01-29 13:00,29,32.89,32.89,32.85,32.86,3127
,2018-01-29 19:00,30,32.97,32.97,32.82,32.86,2182
,2018-01-29 19:30,30,32.86,32.87,32.84,32.85,245
,2018-01-29 20:00,30,32.86,32.86,32.82,32.85,268
,2018-01-29 20:30,30,32.84,32.84,32.75,32.75,914
,2018-01-29 21:00,30,32.75,32.75,32.67,32.72,983
,2018-01-29 21:30,30,32.72,32.73,32.7,32.7,134
,2018-01-29 22:00,30,32.71,32.73,32.7,32.71,72
,2018-01-29 22:30,30,32.71,32.72,32.7,32.71,103
,2018-01-29 23:00,30,32.71,32.74,32.7,32.74,68
,2018-01-29 23:30,30,32.74,32.74,32.64,32.67,362
,2018-01-30 00:00,30,32.67,32.71,32.65,32.7,179
,2018-01-30 00:30,30,32.7,32.71,32.68,32.71,212
,2018-01-30 01:00,30,32.71,32.71,32.67,32.68,244
,2018-01-30 01:30,30,32.68,32.73,32.67,32.72,278
,2018-01-30 02:00,30,32.72,32.76,32.7,32.74,288
,2018-01-30 02:30,30,32.73,32.74,32.69,32.72,678
,2018-01-30 03:00,30,32.72,32.74,32.69,32.71,383
,2018-01-30 03:30,30,32.72,32.73,32.69,32.7,368
,2018-01-30 04:00,30,32.7,32.72,32.69,32.7,87
,2018-01-30 04:30,30,32.69,32.71,32.69,32.7,80
,2018-01-30 05:00,30,32.71,32.73,32.7,32.73,159
,2018-01-30 05:30,30,32.73,32.75,32.71,32.75,72
,2018-01-30 06:00,30,32.75,32.8,32.75,32.76,579
,2018-01-30 06:30,30,32.76,32.79,32.75,32.79,231
,2018-01-30 07:00,30,32.79,32.8,32.76,32.77,432
,2018-01-30 07:30,30,32.77,32.79,32.76,32.78,129
,2018-01-30 08:30,30,32.71,32.76,32.62,32.75,6199
,2018-01-30 09:00,30,32.75,32.86,32.74,32.85,3225
,2018-01-30 09:30,30,32.84,32.87,32.71,32.77,4385
,2018-01-30 10:00,30,32.77,32.83,32.75,32.81,1777
,2018-01-30 10:30,30,32.8,32.89,32.79,32.87,3577
,2018-01-30 11:00,30,32.86,32.93,32.83,32.83,4040
,2018-01-30 11:30,30,32.84,32.9,32.8,32.86,2224
,2018-01-30 12:00,30,32.86,32.92,32.85,32.91,2209
,2018-01-30 12:30,30,32.9,33.09,32.9,33.04,7024
,2018-01-30 13:00,30,33.06,33.11,33,33.08,4892
,2018-01-30 19:00,31,33.11,33.12,33.03,33.05,3165
,2018-01-30 19:30,31,33.05,33.07,33.03,33.06,315
,2018-01-30 20:00,31,33.07,33.07,33.05,33.05,127
,2018-01-30 20:30,31,33.05,33.06,33.04,33.05,105
,2018-01-30 21:00,31,33.05,33.06,33.04,33.06,220
,2018-01-30 21:30,31,33.06,33.07,33.05,33.05,97
,2018-01-30 22:00,31,33.06,33.06,33.05,33.05,42
,2018-01-30 22:30,31,33.05,33.07,33.04,33.06,82
,2018-01-30 23:00,31,33.06,33.06,33.05,33.05,43
,2018-01-30 23:30,31,33.05,33.07,33.03,33.04,239
,2018-01-31 00:00,31,33.04,33.06,33.04,33.06,230
,2018-01-31 00:30,31,33.06,33.14,33.06,33.14,495
,2018-01-31 01:00,31,33.14,33.14,33.1,33.12,239
,2018-01-31 01:30,31,33.13,33.14,33.12,33.12,122
,2018-01-31 02:00,31,33.13,33.14,33.07,33.07,317
,2018-01-31 02:30,31,33.08,33.08,33,33.03,905
,2018-01-31 03:00,31,33.03,33.04,33.01,33.02,183
,2018-01-31 03:30,31,33.02,33.05,33,33.04,430
,2018-01-31 04:00,31,33.03,33.05,33,33.01,225
,2018-01-31 04:30,31,33.01,33.04,32.96,32.99,426
,2018-01-31 05:00,31,32.99,33.02,32.98,33.01,217
,2018-01-31 05:30,31,33.02,33.02,32.99,33.01,404
,2018-01-31 06:00,31,33.01,33.02,32.98,33.01,177
,2018-01-31 06:30,31,33.02,33.06,33,33.05,327
,2018-01-31 07:00,31,33.06,33.08,33,33.04,824
,2018-01-31 07:30,31,33.04,33.07,33,33,282
,2018-01-31 08:30,31,33.01,33.11,32.97,32.98,5342
,2018-01-31 09:00,31,32.98,33.02,32.92,32.94,2632
,2018-01-31 09:30,31,32.94,33.02,32.93,32.97,2327
,2018-01-31 10:00,31,32.98,33.01,32.96,33,2161
,2018-01-31 10:30,31,33,33.09,32.99,33.07,2833
,2018-01-31 11:00,31,33.06,33.07,33.03,33.04,977
,2018-01-31 11:30,31,33.03,33.05,33.01,33.03,1250
,2018-01-31 12:00,31,33.03,33.09,33.02,33.04,1066
,2018-01-31 12:30,31,33.04,33.11,33.02,33.02,1609
,2018-01-31 13:00,31,33.02,33.09,33.02,33.05,3545
,2018-01-31 18:30,1,33,33.05,33,33.05,181
,2018-01-31 19:00,1,33.04,33.06,32.98,33.01,649
,2018-01-31 19:30,1,33.01,33.05,33.01,33.02,169
,2018-01-31 20:00,1,33.03,33.03,33,33.01,88
,2018-01-31 20:30,1,33,33.01,32.93,32.93,371
,2018-01-31 21:00,1,32.94,32.99,32.91,32.99,443
,2018-01-31 21:30,1,32.98,32.98,32.97,32.97,72
,2018-01-31 22:00,1,32.97,32.98,32.96,32.97,35
,2018-01-31 22:30,1,32.97,32.98,32.96,32.98,14
,2018-01-31 23:00,1,32.99,33.01,32.99,33,126
,2018-01-31 23:30,1,33,33,32.94,32.95,209
,2018-02-01 00:00,1,32.95,32.96,32.93,32.94,138
,2018-02-01 00:30,1,32.94,32.97,32.92,32.97,107
,2018-02-01 01:00,1,32.97,32.98,32.91,32.92,226
,2018-02-01 01:30,1,32.92,32.92,32.91,32.91,191
,2018-02-01 02:00,1,32.91,32.94,32.91,32.94,48
,2018-02-01 02:30,1,32.93,32.93,32.92,32.92,41
,2018-02-01 03:00,1,32.93,32.94,32.91,32.91,277
,2018-02-01 03:30,1,32.92,33.02,32.91,33,847
,2018-02-01 04:00,1,32.99,33.02,32.97,33.01,205
,2018-02-01 04:30,1,33.01,33.01,32.97,32.97,143
,2018-02-01 05:00,1,32.98,33.01,32.96,32.98,146
,2018-02-01 05:30,1,32.99,33,32.96,32.98,101
,2018-02-01 06:00,1,32.99,33.02,32.98,32.99,80
,2018-02-01 06:30,1,32.98,33.02,32.98,33.02,122
,2018-02-01 07:00,1,33.01,33.04,32.98,32.99,322
,2018-02-01 07:30,1,32.99,33.03,32.86,32.88,1225
,2018-02-01 08:30,1,32.89,33.09,32.89,32.99,5706
,2018-02-01 09:00,1,32.98,33.09,32.98,33.08,1767
,2018-02-01 09:30,1,33.08,33.2,32.96,32.96,7445
,2018-02-01 10:00,1,32.96,32.97,32.84,32.88,5385
,2018-02-01 10:30,1,32.87,32.99,32.83,32.99,3197
,2018-02-01 11:00,1,32.99,33.05,32.93,32.97,2723
,2018-02-01 11:30,1,32.95,33.01,32.93,32.96,1473
,2018-02-01 12:00,1,32.96,33,32.91,32.91,1484
,2018-02-01 12:30,1,32.91,32.93,32.89,32.89,1807
,2018-02-01 13:00,1,32.9,32.93,32.86,32.86,4061
,2018-02-01 19:00,2,32.9,32.92,32.79,32.84,1532
,2018-02-01 19:30,2,32.85,32.85,32.8,32.81,251
,2018-02-01 20:00,2,32.81,32.81,32.79,32.8,104
,2018-02-01 20:30,2,32.8,32.82,32.79,32.81,183
,2018-02-01 21:00,2,32.81,32.82,32.79,32.8,87
,2018-02-01 21:30,2,32.8,32.82,32.79,32.81,257
,2018-02-01 22:00,2,32.81,32.81,32.79,32.79,61
,2018-02-01 22:30,2,32.79,32.79,32.77,32.77,177
,2018-02-01 23:00,2,32.77,32.78,32.77,32.77,83
,2018-02-01 23:30,2,32.78,32.78,32.76,32.76,69
,2018-02-02 00:00,2,32.76,32.76,32.68,32.7,1241
,2018-02-02 00:30,2,32.7,32.72,32.68,32.7,417
,2018-02-02 01:00,2,32.69,32.73,32.67,32.72,438
,2018-02-02 01:30,2,32.71,32.72,32.69,32.7,174
,2018-02-02 02:00,2,32.7,32.74,32.69,32.74,97
,2018-02-02 02:30,2,32.74,32.8,32.69,32.69,863
,2018-02-02 03:00,2,32.7,32.73,32.69,32.69,403
,2018-02-02 03:30,2,32.7,32.7,32.59,32.6,1676
,2018-02-02 04:00,2,32.6,32.68,32.6,32.65,558
,2018-02-02 04:30,2,32.65,32.67,32.65,32.67,110
,2018-02-02 05:00,2,32.67,32.71,32.66,32.69,227
,2018-02-02 05:30,2,32.69,32.7,32.66,32.69,209
,2018-02-02 06:00,2,32.68,32.69,32.65,32.67,338
,2018-02-02 06:30,2,32.66,32.67,32.62,32.64,277
,2018-02-02 07:00,2,32.64,32.65,32.59,32.61,790
,2018-02-02 07:30,2,32.61,32.62,32.59,32.62,340
,2018-02-02 08:30,2,32.61,32.65,32.53,32.58,6263
,2018-02-02 09:00,2,32.59,32.73,32.57,32.73,2559
,2018-02-02 09:30,2,32.73,32.76,32.7,32.75,2978
,2018-02-02 10:00,2,32.74,32.74,32.66,32.67,2808
,2018-02-02 10:30,2,32.67,32.73,32.64,32.69,2453
,2018-02-02 11:00,2,32.7,32.74,32.66,32.67,1766
,2018-02-02 11:30,2,32.67,32.68,32.58,32.64,1934
,2018-02-02 12:00,2,32.63,32.65,32.58,32.6,1835
,2018-02-02 12:30,2,32.6,32.63,32.57,32.59,1469
,2018-02-02 13:00,2,32.58,32.59,32.48,32.52,6329
,2018-02-04 19:00,5,32.52,32.55,32.39,32.4,2135
,2018-02-04 19:30,5,32.4,32.49,32.4,32.48,386
,2018-02-04 20:00,5,32.48,32.48,32.45,32.47,205
,2018-02-04 20:30,5,32.48,32.48,32.45,32.45,185
,2018-02-04 21:00,5,32.45,32.51,32.45,32.48,116
,2018-02-04 21:30,5,32.48,32.5,32.45,32.49,81
,2018-02-04 22:00,5,32.48,32.5,32.48,32.5,96
,2018-02-04 22:30,5,32.5,32.52,32.5,32.52,54
,2018-02-04 23:00,5,32.52,32.53,32.52,32.53,59
,2018-02-04 23:30,5,32.53,32.55,32.5,32.51,274
,2018-02-05 00:00,5,32.51,32.55,32.5,32.54,164
,2018-02-05 00:30,5,32.54,32.55,32.5,32.52,121
,2018-02-05 01:00,5,32.53,32.55,32.5,32.5,107
,2018-02-05 01:30,5,32.5,32.52,32.47,32.51,143
,2018-02-05 02:00,5,32.51,32.55,32.5,32.5,178
,2018-02-05 02:30,5,32.49,32.61,32.48,32.61,1057
,2018-02-05 03:00,5,32.6,32.61,32.56,32.57,265
,2018-02-05 03:30,5,32.58,32.61,32.57,32.6,376
,2018-02-05 04:00,5,32.6,32.62,32.56,32.57,360
,2018-02-05 04:30,5,32.56,32.64,32.54,32.62,292
,2018-02-05 05:00,5,32.62,32.63,32.6,32.6,121
,2018-02-05 05:30,5,32.61,32.61,32.56,32.56,140
,2018-02-05 06:00,5,32.55,32.56,32.52,32.53,132
,2018-02-05 06:30,5,32.53,32.56,32.52,32.56,278
,2018-02-05 07:00,5,32.56,32.63,32.55,32.59,482
,2018-02-05 07:30,5,32.6,32.64,32.59,32.59,147
,2018-02-05 08:30,5,32.58,32.74,32.58,32.69,4985
,2018-02-05 09:00,5,32.68,32.79,32.67,32.73,2660
,2018-02-05 09:30,5,32.73,32.75,32.7,32.71,2126
,2018-02-05 10:00,5,32.72,32.75,32.65,32.66,1981
,2018-02-05 10:30,5,32.67,32.7,32.62,32.63,2612
,2018-02-05 11:00,5,32.63,32.67,32.55,32.57,2620
,2018-02-05 11:30,5,32.57,32.66,32.56,32.6,1310
,2018-02-05 12:00,5,32.61,32.61,32.55,32.56,1149
,2018-02-05 12:30,5,32.57,32.58,32.51,32.54,2321
,2018-02-05 13:00,5,32.54,32.6,32.49,32.54,2406
,2018-02-05 19:00,6,32.53,32.54,32.45,32.47,892
,2018-02-05 19:30,6,32.46,32.47,32.4,32.4,920
,2018-02-05 20:00,6,32.4,32.48,32.38,32.47,384
,2018-02-05 20:30,6,32.48,32.61,32.48,32.58,863
,2018-02-05 21:00,6,32.57,32.65,32.57,32.64,417
,2018-02-05 21:30,6,32.64,32.64,32.58,32.59,246
,2018-02-05 22:00,6,32.59,32.61,32.58,32.6,40
,2018-02-05 22:30,6,32.61,32.61,32.58,32.59,75
,2018-02-05 23:00,6,32.59,32.61,32.56,32.56,164
,2018-02-05 23:30,6,32.56,32.56,32.5,32.53,464
,2018-02-06 00:00,6,32.53,32.6,32.53,32.59,184
,2018-02-06 00:30,6,32.59,32.59,32.54,32.54,222
,2018-02-06 01:00,6,32.53,32.59,32.53,32.56,248
,2018-02-06 01:30,6,32.56,32.57,32.53,32.55,107
,2018-02-06 02:00,6,32.54,32.65,32.52,32.59,710
,2018-02-06 02:30,6,32.59,32.59,32.52,32.54,961
,2018-02-06 03:00,6,32.53,32.58,32.5,32.57,291
,2018-02-06 03:30,6,32.58,32.59,32.53,32.53,265
,2018-02-06 04:00,6,32.54,32.56,32.53,32.53,163
,2018-02-06 04:30,6,32.53,32.55,32.52,32.53,378
,2018-02-06 05:00,6,32.52,32.54,32.5,32.51,334
,2018-02-06 05:30,6,32.51,32.51,32.46,32.46,268
,2018-02-06 06:00,6,32.46,32.48,32.44,32.48,332
,2018-02-06 06:30,6,32.47,32.51,32.45,32.48,279
,2018-02-06 07:00,6,32.48,32.5,32.4,32.4,696
,2018-02-06 07:30,6,32.4,32.43,32.4,32.4,268
,2018-02-06 08:30,6,32.41,32.6,32.36,32.58,5992
,2018-02-06 09:00,6,32.59,32.63,32.52,32.54,2786
,2018-02-06 09:30,6,32.54,32.65,32.53,32.63,2680
,2018-02-06 10:00,6,32.63,32.69,32.59,32.67,2580
,2018-02-06 10:30,6,32.67,32.89,32.6,32.86,6600
,2018-02-06 11:00,6,32.85,33.04,32.8,33.02,9301
,2018-02-06 11:30,6,33.02,33.31,33.02,33.17,9809
,2018-02-06 12:00,6,33.18,33.27,33.08,33.1,4518
,2018-02-06 12:30,6,33.1,33.1,33,33.04,4624
,2018-02-06 13:00,6,33.04,33.18,33.04,33.14,4721
,2018-02-06 19:00,7,33.2,33.27,33.15,33.21,3097
,2018-02-06 19:30,7,33.21,33.27,33.21,33.25,394
,2018-02-06 20:00,7,33.25,33.26,33.22,33.24,120
,2018-02-06 20:30,7,33.23,33.25,33.21,33.22,488
,2018-02-06 21:00,7,33.21,33.22,33.09,33.12,998
,2018-02-06 21:30,7,33.12,33.19,33.12,33.18,169
,2018-02-06 22:00,7,33.18,33.2,33.18,33.19,191
,2018-02-06 22:30,7,33.2,33.21,33.19,33.19,139
,2018-02-06 23:00,7,33.19,33.2,33.17,33.17,81
,2018-02-06 23:30,7,33.16,33.18,33.12,33.13,216
,2018-02-07 00:00,7,33.13,33.19,33.09,33.17,392
,2018-02-07 00:30,7,33.17,33.23,33.17,33.2,538
,2018-02-07 01:00,7,33.21,33.23,33.19,33.23,149
,2018-02-07 01:30,7,33.23,33.29,33.22,33.23,453
,2018-02-07 02:00,7,33.24,33.24,33.15,33.17,223
,2018-02-07 02:30,7,33.16,33.29,33.16,33.22,770
,2018-02-07 03:00,7,33.21,33.21,33.16,33.21,268
,2018-02-07 03:30,7,33.21,33.21,33.16,33.18,237
,2018-02-07 04:00,7,33.19,33.25,33.17,33.22,167
,2018-02-07 04:30,7,33.22,33.23,33.19,33.19,251
,2018-02-07 05:00,7,33.19,33.21,33.16,33.17,224
,2018-02-07 05:30,7,33.17,33.18,33.13,33.15,642
,2018-02-07 06:00,7,33.16,33.18,33.13,33.17,294
,2018-02-07 06:30,7,33.17,33.18,33.14,33.15,132
,2018-02-07 07:00,7,33.15,33.16,33.1,33.1,470
,2018-02-07 07:30,7,33.11,33.11,33.03,33.06,575
,2018-02-07 08:30,7,33.06,33.27,32.99,33.22,5850
,2018-02-07 09:00,7,33.22,33.25,33.13,33.22,3312
,2018-02-07 09:30,7,33.22,33.23,32.73,32.86,9779
,2018-02-07 10:00,7,32.85,32.85,32.49,32.56,8746
,2018-02-07 10:30,7,32.56,32.72,32.56,32.66,4613
,2018-02-07 11:00,7,32.65,32.76,32.6,32.74,4248
,2018-02-07 11:30,7,32.75,32.81,32.71,32.78,3232
,2018-02-07 12:00,7,32.78,32.78,32.67,32.69,2322
,2018-02-07 12:30,7,32.68,32.74,32.67,32.71,1157
,2018-02-07 13:00,7,32.71,32.71,32.55,32.56,5118
,2018-02-07 19:00,8,32.71,32.71,32.62,32.64,1441
,2018-02-07 19:30,8,32.64,32.66,32.62,32.62,373
,2018-02-07 20:00,8,32.63,32.63,32.59,32.6,241
,2018-02-07 20:30,8,32.61,32.69,32.61,32.68,223
,2018-02-07 21:00,8,32.68,32.7,32.65,32.65,435
,2018-02-07 21:30,8,32.66,32.66,32.62,32.62,465
,2018-02-07 22:00,8,32.62,32.62,32.6,32.6,42
,2018-02-07 22:30,8,32.61,32.62,32.59,32.59,84
,2018-02-07 23:00,8,32.6,32.6,32.59,32.59,55
,2018-02-07 23:30,8,32.59,32.66,32.58,32.65,207
,2018-02-08 00:00,8,32.65,32.65,32.63,32.64,74
,2018-02-08 00:30,8,32.64,32.65,32.63,32.63,99
,2018-02-08 01:00,8,32.64,32.66,32.61,32.64,159
,2018-02-08 01:30,8,32.64,32.64,32.59,32.63,413
,2018-02-08 02:00,8,32.63,32.64,32.61,32.63,133
,2018-02-08 02:30,8,32.63,32.64,32.6,32.6,107
,2018-02-08 03:00,8,32.6,32.6,32.57,32.58,415
,2018-02-08 03:30,8,32.57,32.59,32.57,32.59,195
,2018-02-08 04:00,8,32.59,32.59,32.54,32.54,1354
,2018-02-08 04:30,8,32.55,32.58,32.53,32.57,627
,2018-02-08 05:00,8,32.57,32.61,32.55,32.59,250
,2018-02-08 05:30,8,32.6,32.61,32.56,32.6,154
,2018-02-08 06:00,8,32.6,32.63,32.55,32.59,470
,2018-02-08 06:30,8,32.58,32.59,32.55,32.59,451
,2018-02-08 07:00,8,32.59,32.67,32.58,32.67,798
,2018-02-08 07:30,8,32.67,32.7,32.66,32.67,556
,2018-02-08 08:30,8,32.66,32.69,32.55,32.63,5816
,2018-02-08 09:00,8,32.62,32.64,32.58,32.6,2230
,2018-02-08 09:30,8,32.6,32.63,32.58,32.62,2014
,2018-02-08 10:00,8,32.62,32.63,32.58,32.58,1095
,2018-02-08 10:30,8,32.59,32.6,32.4,32.41,5120
,2018-02-08 11:00,8,32.41,32.51,32.31,32.39,8287
,2018-02-08 11:30,8,32.39,32.45,32.35,32.37,4390
,2018-02-08 12:00,8,32.36,32.41,32.33,32.34,1667
,2018-02-08 12:30,8,32.33,32.34,32.27,32.28,2914
,2018-02-08 13:00,8,32.28,32.28,32.19,32.21,4987
,2018-02-08 19:00,9,32.25,32.29,32.22,32.24,1954
,2018-02-08 19:30,9,32.25,32.27,32.23,32.24,463
,2018-02-08 20:00,9,32.24,32.24,32.22,32.22,340
,2018-02-08 20:30,9,32.23,32.29,32.22,32.28,642
,2018-02-08 21:00,9,32.28,32.32,32.27,32.3,524
,2018-02-08 21:30,9,32.3,32.33,32.3,32.33,147
,2018-02-08 22:00,9,32.33,32.35,32.31,32.34,204
,2018-02-08 22:30,9,32.34,32.35,32.3,32.3,175
,2018-02-08 23:00,9,32.3,32.32,32.29,32.32,23
,2018-02-08 23:30,9,32.31,32.31,32.28,32.29,80
,2018-02-09 00:00,9,32.29,32.3,32.28,32.3,156
,2018-02-09 00:30,9,32.3,32.31,32.29,32.31,104
,2018-02-09 01:00,9,32.32,32.34,32.29,32.32,206
,2018-02-09 01:30,9,32.32,32.34,32.29,32.34,449
,2018-02-09 02:00,9,32.33,32.35,32.31,32.33,246
,2018-02-09 02:30,9,32.33,32.38,32.33,32.38,386
,2018-02-09 03:00,9,32.38,32.4,32.37,32.4,673
,2018-02-09 03:30,9,32.4,32.43,32.36,32.42,456
,2018-02-09 04:00,9,32.43,32.45,32.38,32.38,376
,2018-02-09 04:30,9,32.39,32.41,32.39,32.4,149
,2018-02-09 05:00,9,32.4,32.51,32.4,32.47,1262
,2018-02-09 05:30,9,32.47,32.47,32.44,32.45,186
,2018-02-09 06:00,9,32.45,32.47,32.4,32.4,354
,2018-02-09 06:30,9,32.41,32.42,32.36,32.39,337
,2018-02-09 07:00,9,32.39,32.41,32.36,32.38,254
,2018-02-09 07:30,9,32.38,32.4,32.37,32.4,113
,2018-02-09 08:30,9,32.42,32.53,32.41,32.49,5906
,2018-02-09 09:00,9,32.49,32.49,32.31,32.33,2811
,2018-02-09 09:30,9,32.32,32.32,32.24,32.25,2992
,2018-02-09 10:00,9,32.26,32.28,32.19,32.23,3650
,2018-02-09 10:30,9,32.23,32.23,32.13,32.14,3106
,2018-02-09 11:00,9,32.13,32.2,32.12,32.17,4564
,2018-02-09 11:30,9,32.16,32.2,32.13,32.16,2322
,2018-02-09 12:00,9,32.15,32.18,32.06,32.09,2717
,2018-02-09 12:30,9,32.09,32.14,32.02,32.02,3168
,2018-02-09 13:00,9,32.02,32.05,31.94,32.04,5780
,2018-02-11 19:00,12,32.15,32.26,32.04,32.23,3364
,2018-02-11 19:30,12,32.23,32.27,32.19,32.24,785
,2018-02-11 20:00,12,32.23,32.27,32.2,32.24,428
,2018-02-11 20:30,12,32.23,32.25,32.19,32.25,683
,2018-02-11 21:00,12,32.24,32.25,32.18,32.19,511
,2018-02-11 21:30,12,32.2,32.2,32.14,32.15,165
,2018-02-11 22:00,12,32.15,32.18,32.14,32.14,118
,2018-02-11 22:30,12,32.15,32.27,32.15,32.27,488
,2018-02-11 23:00,12,32.26,32.28,32.25,32.25,137
,2018-02-11 23:30,12,32.25,32.3,32.25,32.29,414
,2018-02-12 00:00,12,32.28,32.29,32.25,32.27,153
,2018-02-12 00:30,12,32.27,32.27,32.23,32.26,139
,2018-02-12 01:00,12,32.26,32.31,32.25,32.3,521
,2018-02-12 01:30,12,32.31,32.33,32.29,32.3,316
,2018-02-12 02:00,12,32.29,32.34,32.28,32.32,334
,2018-02-12 02:30,12,32.32,32.33,32.28,32.31,207
,2018-02-12 03:00,12,32.32,32.34,32.31,32.33,397
,2018-02-12 03:30,12,32.34,32.36,32.3,32.33,310
,2018-02-12 04:00,12,32.32,32.33,32.3,32.3,170
,2018-02-12 04:30,12,32.31,32.31,32.3,32.3,90
,2018-02-12 05:00,12,32.3,32.3,32.23,32.24,171
,2018-02-12 05:30,12,32.23,32.25,32.22,32.23,261
,2018-02-12 06:00,12,32.22,32.23,32.15,32.16,337
,2018-02-12 06:30,12,32.17,32.2,32.12,32.12,728
,2018-02-12 07:00,12,32.12,32.12,32.05,32.09,513
,2018-02-12 07:30,12,32.08,32.09,32.03,32.04,409
,2018-02-12 08:30,12,32.1,32.12,31.99,32.08,8715
,2018-02-12 09:00,12,32.08,32.09,32,32.03,2545
,2018-02-12 09:30,12,32.04,32.12,32.03,32.06,3145
,2018-02-12 10:00,12,32.05,32.06,31.95,31.99,3659
,2018-02-12 10:30,12,31.99,32,31.93,31.96,2813
,2018-02-12 11:00,12,31.97,31.99,31.94,31.95,1284
,2018-02-12 11:30,12,31.95,31.95,31.91,31.92,1587
,2018-02-12 12:00,12,31.92,31.93,31.88,31.9,1432
,2018-02-12 12:30,12,31.9,31.91,31.86,31.86,2280
,2018-02-12 13:00,12,31.87,31.9,31.81,31.88,4158
,2018-02-12 19:00,13,31.83,31.93,31.75,31.91,1633
,2018-02-12 19:30,13,31.91,31.91,31.85,31.87,617
,2018-02-12 20:00,13,31.88,31.89,31.88,31.88,104
,2018-02-12 20:30,13,31.88,31.94,31.88,31.94,367
,2018-02-12 21:00,13,31.94,31.96,31.9,31.94,450
,2018-02-12 21:30,13,31.94,31.95,31.93,31.94,63
,2018-02-12 22:00,13,31.94,31.97,31.94,31.95,152
,2018-02-12 22:30,13,31.95,31.95,31.93,31.94,111
,2018-02-12 23:00,13,31.93,31.94,31.93,31.93,19
,2018-02-12 23:30,13,31.93,31.98,31.92,31.98,102
,2018-02-13 00:00,13,31.97,32,31.95,32,313
,2018-02-13 00:30,13,32,32.01,31.96,31.98,253
,2018-02-13 01:00,13,31.98,31.98,31.94,31.94,222
,2018-02-13 01:30,13,31.94,31.96,31.92,31.94,148
,2018-02-13 02:00,13,31.94,31.95,31.92,31.93,233
,2018-02-13 02:30,13,31.93,31.94,31.86,31.87,493
,2018-02-13 03:00,13,31.87,31.92,31.87,31.87,205
,2018-02-13 03:30,13,31.87,31.9,31.86,31.88,292
,2018-02-13 04:00,13,31.87,31.89,31.87,31.88,87
,2018-02-13 04:30,13,31.88,31.91,31.88,31.9,185
,2018-02-13 05:00,13,31.9,31.9,31.87,31.87,155
,2018-02-13 05:30,13,31.87,31.89,31.87,31.87,82
,2018-02-13 06:00,13,31.87,31.89,31.86,31.86,134
,2018-02-13 06:30,13,31.87,31.91,31.86,31.91,141
,2018-02-13 07:00,13,31.91,31.94,31.83,31.84,721
,2018-02-13 07:30,13,31.85,31.85,31.76,31.79,877
,2018-02-13 08:30,13,31.8,31.85,31.64,31.67,7937
,2018-02-13 09:00,13,31.67,31.71,31.6,31.6,4403
,2018-02-13 09:30,13,31.6,31.62,31.46,31.5,6466
,2018-02-13 10:00,13,31.5,31.52,31.4,31.5,5398
,2018-02-13 10:30,13,31.5,31.65,31.5,31.56,5601
,2018-02-13 11:00,13,31.56,31.6,31.54,31.57,2132
,2018-02-13 11:30,13,31.56,31.59,31.5,31.58,2563
,2018-02-13 12:00,13,31.58,31.59,31.5,31.53,1221
,2018-02-13 12:30,13,31.53,31.57,31.51,31.55,1671
,2018-02-13 13:00,13,31.55,31.6,31.51,31.59,3662
,2018-02-13 19:00,14,31.56,31.65,31.56,31.6,1187
,2018-02-13 19:30,14,31.6,31.63,31.57,31.6,306
,2018-02-13 20:00,14,31.6,31.64,31.56,31.63,585
,2018-02-13 20:30,14,31.63,31.64,31.59,31.61,413
,2018-02-13 21:00,14,31.62,31.66,31.61,31.63,240
,2018-02-13 21:30,14,31.63,31.66,31.63,31.66,233
,2018-02-13 22:00,14,31.66,31.69,31.64,31.65,180
,2018-02-13 22:30,14,31.65,31.65,31.64,31.65,38
,2018-02-13 23:00,14,31.66,31.66,31.64,31.64,49
,2018-02-13 23:30,14,31.64,31.65,31.63,31.64,23
,2018-02-14 00:00,14,31.63,31.64,31.59,31.6,428
,2018-02-14 00:30,14,31.6,31.63,31.56,31.63,318
,2018-02-14 01:00,14,31.62,31.64,31.61,31.62,112
,2018-02-14 01:30,14,31.63,31.66,31.6,31.65,270
,2018-02-14 02:00,14,31.64,31.67,31.62,31.66,460
,2018-02-14 02:30,14,31.64,31.72,31.62,31.7,599
,2018-02-14 03:00,14,31.69,31.71,31.67,31.69,278
,2018-02-14 03:30,14,31.68,31.69,31.65,31.66,332
,2018-02-14 04:00,14,31.67,31.67,31.65,31.66,73
,2018-02-14 04:30,14,31.66,31.68,31.64,31.65,333
,2018-02-14 05:00,14,31.66,31.67,31.65,31.67,77
,2018-02-14 05:30,14,31.67,31.69,31.66,31.67,95
,2018-02-14 06:00,14,31.67,31.68,31.66,31.66,71
,2018-02-14 06:30,14,31.67,31.67,31.65,31.65,118
,2018-02-14 07:00,14,31.65,31.69,31.63,31.66,534
,2018-02-14 07:30,14,31.66,31.67,31.63,31.66,367
,2018-02-14 08:30,14,31.7,31.7,31.44,31.44,6470
,2018-02-14 09:00,14,31.45,31.52,31.42,31.5,3335
,2018-02-14 09:30,14,31.5,31.52,31.42,31.46,2403
,2018-02-14 10:00,14,31.46,31.51,31.44,31.46,2563
,2018-02-14 10:30,14,31.47,31.62,31.45,31.55,3219
,2018-02-14 11:00,14,31.56,31.72,31.49,31.69,3670
,2018-02-14 11:30,14,31.69,31.76,31.65,31.75,2220
,2018-02-14 12:00,14,31.75,31.82,31.74,31.78,3927
,2018-02-14 12:30,14,31.78,31.79,31.71,31.74,1737
,2018-02-14 13:00,14,31.75,31.86,31.66,31.78,3764
,2018-02-14 19:00,15,31.8,31.92,31.8,31.85,982
,2018-02-14 19:30,15,31.85,31.86,31.78,31.8,269
,2018-02-14 20:00,15,31.8,31.85,31.79,31.81,389
,2018-02-14 20:30,15,31.81,31.84,31.79,31.82,268
,2018-02-14 21:00,15,31.83,31.85,31.81,31.83,186
,2018-02-14 21:30,15,31.83,31.87,31.83,31.84,95
,2018-02-14 22:00,15,31.85,31.86,31.83,31.84,23
,2018-02-14 22:30,15,31.84,31.85,31.83,31.84,34
,2018-02-14 23:00,15,31.83,31.83,31.82,31.82,17
,2018-02-14 23:30,15,31.83,31.86,31.83,31.85,68
,2018-02-15 00:00,15,31.86,31.97,31.86,31.94,447
,2018-02-15 00:30,15,31.94,31.94,31.9,31.9,109
,2018-02-15 01:00,15,31.9,31.91,31.88,31.9,173
,2018-02-15 01:30,15,31.9,31.93,31.88,31.9,162
,2018-02-15 02:00,15,31.91,31.97,31.91,31.94,371
,2018-02-15 02:30,15,31.94,31.94,31.85,31.86,231
,2018-02-15 03:00,15,31.86,31.86,31.81,31.83,309
,2018-02-15 03:30,15,31.83,31.89,31.82,31.87,273
,2018-02-15 04:00,15,31.88,31.9,31.88,31.88,61
,2018-02-15 04:30,15,31.89,31.9,31.87,31.87,69
,2018-02-15 05:00,15,31.88,31.89,31.87,31.89,187
,2018-02-15 05:30,15,31.9,31.9,31.86,31.87,162
,2018-02-15 06:00,15,31.88,31.89,31.85,31.86,253
,2018-02-15 06:30,15,31.87,31.88,31.85,31.85,262
,2018-02-15 07:00,15,31.86,31.87,31.79,31.79,285
,2018-02-15 07:30,15,31.8,31.83,31.79,31.8,125
,2018-02-15 08:30,15,31.8,31.8,31.67,31.78,4206
,2018-02-15 09:00,15,31.78,31.85,31.74,31.76,2167
,2018-02-15 09:30,15,31.76,31.81,31.74,31.74,3423
,2018-02-15 10:00,15,31.74,31.85,31.72,31.81,1901
,2018-02-15 10:30,15,31.81,31.82,31.69,31.69,2289
,2018-02-15 11:00,15,31.69,31.8,31.6,31.77,3907
,2018-02-15 11:30,15,31.76,31.83,31.72,31.83,1317
,2018-02-15 12:00,15,31.83,31.84,31.77,31.81,1479
,2018-02-15 12:30,15,31.79,31.81,31.71,31.75,1784
,2018-02-15 13:00,15,31.75,31.77,31.66,31.69,2473
,2018-02-15 19:00,16,31.78,31.84,31.61,31.61,554
,2018-02-15 19:30,16,31.62,31.65,31.61,31.62,164
,2018-02-15 20:00,16,31.63,31.66,31.63,31.65,87
,2018-02-15 20:30,16,31.64,31.67,31.62,31.65,93
,2018-02-15 21:00,16,31.64,31.66,31.64,31.65,53
,2018-02-15 21:30,16,31.65,31.68,31.65,31.67,41
,2018-02-15 22:00,16,31.67,31.68,31.67,31.67,32
,2018-02-15 22:30,16,31.66,31.67,31.66,31.67,12
,2018-02-15 23:00,16,31.66,31.72,31.63,31.72,94
,2018-02-15 23:30,16,31.73,31.74,31.71,31.72,57
,2018-02-16 00:00,16,31.71,31.71,31.71,31.71,3
,2018-02-16 00:30,16,31.71,31.71,31.7,31.71,17
,2018-02-16 01:00,16,31.71,31.72,31.71,31.72,9
,2018-02-16 01:30,16,31.74,31.75,31.71,31.73,77
,2018-02-16 02:00,16,31.72,31.75,31.7,31.7,154
,2018-02-16 02:30,16,31.7,31.71,31.66,31.67,259
,2018-02-16 03:00,16,31.67,31.68,31.66,31.68,37
,2018-02-16 03:30,16,31.67,31.68,31.66,31.67,80
,2018-02-16 04:00,16,31.66,31.68,31.64,31.67,167
,2018-02-16 04:30,16,31.67,31.67,31.64,31.67,341
,2018-02-16 05:00,16,31.67,31.67,31.65,31.65,76
,2018-02-16 05:30,16,31.65,31.69,31.65,31.67,168
,2018-02-16 06:00,16,31.67,31.7,31.65,31.65,455
,2018-02-16 06:30,16,31.66,31.69,31.65,31.68,248
,2018-02-16 07:00,16,31.69,31.72,31.66,31.66,312
,2018-02-16 07:30,16,31.66,31.69,31.64,31.68,281
,2018-02-16 08:30,16,31.65,31.67,31.52,31.57,3146
,2018-02-16 09:00,16,31.57,31.61,31.48,31.55,3233
,2018-02-16 09:30,16,31.55,31.62,31.51,31.6,3597
,2018-02-16 10:00,16,31.6,31.64,31.53,31.6,2100
,2018-02-16 10:30,16,31.6,31.63,31.55,31.56,963
,2018-02-16 11:00,16,31.56,31.59,31.52,31.56,1696
,2018-02-16 11:30,16,31.57,31.61,31.54,31.58,773
,2018-02-16 12:00,16,31.58,31.65,31.56,31.58,858
,2018-02-16 12:30,16,31.58,31.58,31.52,31.57,1457
,2018-02-16 13:00,16,31.57,31.59,31.49,31.49,1901
,2018-02-19 19:00,20,31.64,31.79,31.54,31.68,1817
,2018-02-19 19:30,20,31.67,31.68,31.61,31.63,230
,2018-02-19 20:00,20,31.62,31.65,31.52,31.65,488
,2018-02-19 20:30,20,31.66,31.81,31.64,31.79,568
,2018-02-19 21:00,20,31.78,31.79,31.76,31.78,52
,2018-02-19 21:30,20,31.78,31.79,31.77,31.77,86
,2018-02-19 22:00,20,31.78,31.78,31.71,31.72,116
,2018-02-19 22:30,20,31.73,31.74,31.72,31.73,25
,2018-02-19 23:00,20,31.74,31.75,31.74,31.74,70
,2018-02-19 23:30,20,31.73,31.75,31.73,31.74,74
,2018-02-20 00:00,20,31.74,31.74,31.73,31.73,49
,2018-02-20 00:30,20,31.73,31.73,31.71,31.72,55
,2018-02-20 01:00,20,31.72,31.75,31.72,31.72,87
,2018-02-20 01:30,20,31.72,31.72,31.63,31.63,183
,2018-02-20 02:00,20,31.63,31.64,31.6,31.63,156
,2018-02-20 02:30,20,31.64,31.66,31.63,31.65,70
,2018-02-20 03:00,20,31.65,31.65,31.64,31.64,239
,2018-02-20 03:30,20,31.64,31.67,31.59,31.66,638
,2018-02-20 04:00,20,31.67,31.67,31.63,31.64,147
,2018-02-20 04:30,20,31.64,31.67,31.64,31.64,294
,2018-02-20 05:00,20,31.64,31.64,31.6,31.6,288
,2018-02-20 05:30,20,31.6,31.63,31.59,31.6,291
,2018-02-20 06:00,20,31.6,31.62,31.55,31.55,190
,2018-02-20 06:30,20,31.55,31.57,31.54,31.54,272
,2018-02-20 07:00,20,31.54,31.57,31.52,31.52,578
,2018-02-20 07:30,20,31.52,31.55,31.51,31.52,223
,2018-02-20 08:30,20,31.51,31.73,31.42,31.7,3032
,2018-02-20 09:00,20,31.69,31.71,31.6,31.65,1630
,2018-02-20 09:30,20,31.66,31.79,31.66,31.78,1905
,2018-02-20 10:00,20,31.78,31.8,31.67,31.7,1751
,2018-02-20 10:30,20,31.69,31.8,31.67,31.7,1581
,2018-02-20 11:00,20,31.7,31.73,31.63,31.71,1592
,2018-02-20 11:30,20,31.7,31.72,31.65,31.68,732
,2018-02-20 12:00,20,31.67,31.7,31.64,31.69,710
,2018-02-20 12:30,20,31.69,31.78,31.65,31.76,1341
,2018-02-20 13:00,20,31.77,31.89,31.75,31.85,2887
,2018-02-20 19:00,21,31.85,31.94,31.84,31.89,514
,2018-02-20 19:30,21,31.88,31.89,31.86,31.86,53
,2018-02-20 20:00,21,31.86,31.87,31.84,31.84,41
,2018-02-20 20:30,21,31.84,31.84,31.8,31.82,121
,2018-02-20 21:00,21,31.82,31.85,31.75,31.78,369
,2018-02-20 21:30,21,31.8,31.81,31.78,31.78,69
,2018-02-20 22:00,21,31.77,31.78,31.74,31.78,27
,2018-02-20 22:30,21,31.78,31.78,31.74,31.75,62
,2018-02-20 23:00,21,31.74,31.77,31.74,31.77,30
,2018-02-20 23:30,21,31.76,31.76,31.75,31.75,18
,2018-02-21 00:00,21,31.75,31.75,31.73,31.75,71
,2018-02-21 00:30,21,31.75,31.76,31.75,31.76,5
,2018-02-21 01:00,21,31.78,31.81,31.78,31.81,80
,2018-02-21 01:30,21,31.81,31.85,31.81,31.84,51
,2018-02-21 02:00,21,31.85,31.85,31.84,31.85,84
,2018-02-21 02:30,21,31.85,31.89,31.85,31.87,118
,2018-02-21 03:00,21,31.87,31.87,31.84,31.86,122
,2018-02-21 03:30,21,31.86,31.88,31.85,31.88,108
,2018-02-21 04:00,21,31.87,31.91,31.86,31.89,75
,2018-02-21 04:30,21,31.88,31.88,31.85,31.87,81
,2018-02-21 05:00,21,31.87,31.87,31.86,31.86,38
,2018-02-21 05:30,21,31.86,31.87,31.86,31.87,8
,2018-02-21 06:00,21,31.87,31.88,31.86,31.86,58
,2018-02-21 06:30,21,31.86,31.89,31.84,31.88,85
,2018-02-21 07:00,21,31.88,31.89,31.86,31.89,104
,2018-02-21 07:30,21,31.89,31.89,31.86,31.86,83
,2018-02-21 08:30,21,31.86,32.16,31.8,32.12,4442
,2018-02-21 09:00,21,32.11,32.2,32.05,32.18,3068
,2018-02-21 09:30,21,32.18,32.23,32.12,32.22,1904
,2018-02-21 10:00,21,32.22,32.23,32.12,32.17,1390
,2018-02-21 10:30,21,32.17,32.21,32.09,32.12,1725
,2018-02-21 11:00,21,32.12,32.26,32.11,32.25,1622
,2018-02-21 11:30,21,32.26,32.26,32.19,32.2,785
,2018-02-21 12:00,21,32.2,32.2,32.13,32.17,940
,2018-02-21 12:30,21,32.18,32.18,32.1,32.12,831
,2018-02-21 13:00,21,32.13,32.16,32,32.02,3676
,2018-02-21 19:00,22,32.09,32.09,31.99,32.06,406
,2018-02-21 19:30,22,32.06,32.08,32.04,32.05,76
,2018-02-21 20:00,22,32.05,32.08,32.05,32.08,22
,2018-02-21 20:30,22,32.06,32.08,32.03,32.03,20
,2018-02-21 21:00,22,32.04,32.06,32.04,32.06,29
,2018-02-21 21:30,22,32.07,32.07,32.06,32.07,5
,2018-02-21 22:00,22,32.05,32.05,32.05,32.05,8
,2018-02-21 22:30,22,32.05,32.05,32.04,32.04,37
,2018-02-21 23:00,22,32.06,32.07,32.06,32.07,6
,2018-02-21 23:30,22,32.06,32.06,32.01,32.02,44
,2018-02-22 00:00,22,32.02,32.02,31.99,31.99,29
,2018-02-22 00:30,22,32,32.01,32,32,23
,2018-02-22 01:00,22,32,32,32,32,5
,2018-02-22 01:30,22,32,32.02,32,32.02,130
,2018-02-22 02:00,22,32,32,31.94,31.95,79
,2018-02-22 02:30,22,31.94,31.95,31.94,31.94,132
,2018-02-22 03:00,22,31.93,31.97,31.92,31.97,40
,2018-02-22 03:30,22,31.97,31.99,31.95,31.97,24
,2018-02-22 04:00,22,31.97,31.98,31.96,31.98,29
,2018-02-22 04:30,22,31.98,31.99,31.97,31.97,13
,2018-02-22 05:00,22,31.98,31.99,31.98,31.99,20
,2018-02-22 05:30,22,31.98,32,31.98,31.99,39
,2018-02-22 06:00,22,31.99,31.99,31.98,31.98,135
,2018-02-22 06:30,22,31.98,31.98,31.95,31.96,78
,2018-02-22 07:00,22,31.97,31.98,31.96,31.97,90
,2018-02-22 07:30,22,31.96,31.97,31.95,31.95,45
,2018-02-22 08:30,22,31.97,31.99,31.9,31.97,1512
,2018-02-22 09:00,22,31.97,32.08,31.97,32,1449
,2018-02-22 09:30,22,32,32.04,32,32.04,480
,2018-02-22 10:00,22,32.04,32.09,32.04,32.06,499
,2018-02-22 10:30,22,32.06,32.06,32,32.05,554
,2018-02-22 11:00,22,32.05,32.17,32.05,32.12,1439
,2018-02-22 11:30,22,32.12,32.14,32.09,32.12,420
,2018-02-22 12:00,22,32.11,32.18,32.11,32.15,648
,2018-02-22 12:30,22,32.15,32.17,32.14,32.15,264
,2018-02-22 13:00,22,32.15,32.15,32.02,32.04,1877
,2018-02-22 19:00,23,32.1,32.21,32.05,32.19,409
,2018-02-22 19:30,23,32.21,32.27,32.17,32.27,171
,2018-02-22 20:00,23,32.27,32.27,32.23,32.23,61
,2018-02-22 20:30,23,32.23,32.24,32.21,32.24,23
,2018-02-22 21:00,23,32.24,32.27,32.24,32.26,76
,2018-02-22 21:30,23,32.27,32.27,32.23,32.24,149
,2018-02-22 22:00,23,32.25,32.25,32.24,32.24,44
,2018-02-22 22:30,23,32.25,32.25,32.23,32.24,45
,2018-02-22 23:00,23,32.23,32.25,32.23,32.24,30
,2018-02-22 23:30,23,32.25,32.26,32.23,32.23,138
,2018-02-23 00:00,23,32.23,32.26,32.23,32.24,19
,2018-02-23 00:30,23,32.26,32.28,32.26,32.28,266
,2018-02-23 01:00,23,32.29,32.29,32.27,32.28,64
,2018-02-23 01:30,23,32.27,32.29,32.26,32.26,37
,2018-02-23 02:00,23,32.25,32.25,32.23,32.23,50
,2018-02-23 02:30,23,32.23,32.25,32.23,32.24,203
,2018-02-23 03:00,23,32.23,32.23,32.17,32.19,186
,2018-02-23 03:30,23,32.17,32.2,32.16,32.18,55
,2018-02-23 04:00,23,32.16,32.21,32.15,32.18,73
,2018-02-23 04:30,23,32.17,32.18,32.16,32.18,63
,2018-02-23 05:00,23,32.18,32.19,32.15,32.17,77
,2018-02-23 05:30,23,32.18,32.2,32.17,32.19,109
,2018-02-23 06:00,23,32.2,32.2,32.17,32.19,50
,2018-02-23 06:30,23,32.2,32.21,32.18,32.19,116
,2018-02-23 07:00,23,32.2,32.3,32.2,32.29,620
,2018-02-23 07:30,23,32.28,32.31,32.26,32.26,200
,2018-02-23 08:30,23,32.27,32.27,32.14,32.18,1158
,2018-02-23 09:00,23,32.18,32.21,32.13,32.21,545
,2018-02-23 09:30,23,32.2,32.3,32.18,32.25,1164
,2018-02-23 10:00,23,32.27,32.34,32.23,32.34,727
,2018-02-23 10:30,23,32.33,32.38,32.27,32.36,991
,2018-02-23 11:00,23,32.36,32.46,32.33,32.44,1393
,2018-02-23 11:30,23,32.45,32.55,32.37,32.4,3753
,2018-02-23 12:00,23,32.38,32.45,32.36,32.45,621
,2018-02-23 12:30,23,32.45,32.45,32.37,32.38,874
,2018-02-23 13:00,23,32.37,32.38,32.27,32.28,2136
,2018-02-25 19:00,26,32.36,32.51,32.36,32.51,581
,2018-02-25 19:30,26,32.49,32.51,32.48,32.48,103
,2018-02-25 20:00,26,32.49,32.51,32.48,32.51,233
,2018-02-25 20:30,26,32.51,32.53,32.5,32.52,237
,2018-02-25 21:00,26,32.53,32.53,32.52,32.53,72
,2018-02-25 21:30,26,32.53,32.54,32.53,32.54,3
,2018-02-25 22:00,26,32.53,32.53,32.53,32.53,15
,2018-02-25 22:30,26,32.53,32.53,32.53,32.53,3
,2018-02-25 23:00,26,32.53,32.53,32.53,32.53,22
,2018-02-25 23:30,26,32.52,32.53,32.52,32.53,10
,2018-02-26 00:00,26,32.52,32.55,32.52,32.54,45
,2018-02-26 00:30,26,32.54,32.55,32.53,32.55,9
,2018-02-26 01:00,26,32.55,32.55,32.53,32.54,125
,2018-02-26 01:30,26,32.53,32.53,32.49,32.51,78
,2018-02-26 02:00,26,32.53,32.61,32.52,32.6,325
,2018-02-26 02:30,26,32.6,32.6,32.56,32.56,19
,2018-02-26 03:00,26,32.53,32.54,32.49,32.54,26
,2018-02-26 03:30,26,32.54,32.62,32.54,32.62,53
,2018-02-26 04:00,26,32.6,32.6,32.55,32.55,11
,2018-02-26 04:30,26,32.54,32.55,32.53,32.54,122
,2018-02-26 05:00,26,32.53,32.53,32.49,32.49,65
,2018-02-26 05:30,26,32.48,32.48,32.44,32.45,61
,2018-02-26 06:00,26,32.47,32.52,32.47,32.52,46
,2018-02-26 06:30,26,32.52,32.58,32.52,32.55,46
,2018-02-26 07:00,26,32.58,32.59,32.52,32.53,63
,2018-02-26 07:30,26,32.5,32.5,32.48,32.48,20
,2018-02-26 08:30,26,32.47,32.66,32.4,32.64,1319
,2018-02-26 09:00,26,32.63,32.72,32.62,32.64,441
,2018-02-26 09:30,26,32.63,32.68,32.62,32.65,144
,2018-02-26 10:00,26,32.64,32.69,32.61,32.62,321
,2018-02-26 10:30,26,32.63,32.7,32.62,32.67,503
,2018-02-26 11:00,26,32.67,32.67,32.62,32.67,582
,2018-02-26 11:30,26,32.67,32.67,32.58,32.65,268
,2018-02-26 12:00,26,32.66,32.7,32.63,32.68,328
,2018-02-26 12:30,26,32.69,32.69,32.56,32.6,944
,2018-02-26 13:00,26,32.62,32.64,32.56,32.56,642
,2018-02-26 19:00,27,32.62,32.65,32.56,32.59,57
,2018-02-26 19:30,27,32.58,32.59,32.56,32.59,38
,2018-02-26 20:00,27,32.59,32.6,32.57,32.58,17
,2018-02-26 20:30,27,32.6,32.6,32.6,32.6,8
,2018-02-26 21:30,27,32.6,32.6,32.6,32.6,2
,2018-02-26 23:00,27,32.59,32.6,32.59,32.59,29
,2018-02-26 23:30,27,32.59,32.59,32.59,32.59,5
,2018-02-27 00:30,27,32.58,32.59,32.58,32.59,14
,2018-02-27 01:00,27,32.6,32.62,32.6,32.62,52
,2018-02-27 01:30,27,32.61,32.62,32.61,32.61,25
,2018-02-27 02:00,27,32.59,32.59,32.54,32.57,14
,2018-02-27 02:30,27,32.54,32.54,32.49,32.53,48
,2018-02-27 03:00,27,32.52,32.52,32.47,32.47,23
,2018-02-27 03:30,27,32.46,32.46,32.45,32.46,23
,2018-02-27 04:00,27,32.46,32.48,32.46,32.48,43
,2018-02-27 04:30,27,32.45,32.45,32.45,32.45,1
,2018-02-27 05:00,27,32.49,32.5,32.44,32.44,32
,2018-02-27 05:30,27,32.48,32.48,32.46,32.48,22
,2018-02-27 06:00,27,32.48,32.49,32.46,32.46,66
,2018-02-27 06:30,27,32.46,32.47,32.46,32.46,38
,2018-02-27 07:00,27,32.46,32.47,32.38,32.38,165
,2018-02-27 07:30,27,32.39,32.43,32.37,32.37,231
,2018-02-27 08:30,27,32.37,32.42,32.17,32.33,1065
,2018-02-27 09:00,27,32.33,32.38,32.18,32.35,628
,2018-02-27 09:30,27,32.34,32.34,32.24,32.27,352
,2018-02-27 10:00,27,32.27,32.38,32.24,32.37,703
,2018-02-27 10:30,27,32.39,32.44,32.31,32.38,352
,2018-02-27 11:00,27,32.37,32.4,32.35,32.37,243
,2018-02-27 11:30,27,32.37,32.42,32.34,32.41,194
,2018-02-27 12:00,27,32.41,32.52,32.41,32.46,204
,2018-02-27 12:30,27,32.46,32.51,32.39,32.39,179
,2018-02-27 13:00,27,32.4,32.4,32.14,32.22,302
,2018-02-27 19:00,28,32.22,32.22,32.16,32.16,27
,2018-02-27 19:30,28,32.14,32.14,32.11,32.11,2
,2018-02-27 20:00,28,32.19,32.19,32.19,32.19,1
,2018-02-27 20:30,28,32.25,32.32,32.25,32.32,221
,2018-02-27 23:30,28,32.25,32.25,32.25,32.25,1
,2018-02-28 00:30,28,32.23,32.23,32.23,32.23,11
,2018-02-28 03:30,28,32.3,32.3,32.3,32.3,1
,2018-02-28 06:30,28,32.25,32.26,32.25,32.26,4
,2018-02-28 07:30,28,32.28,32.28,32.28,32.28,2
,2018-02-28 08:30,28,32.28,32.4,32.25,32.33,144
,2018-02-28 09:00,28,32.35,32.38,32.3,32.3,158
,2018-02-28 09:30,28,32.28,32.38,32.28,32.36,88
,2018-02-28 10:00,28,32.37,32.37,32.17,32.17,18
,2018-02-28 10:30,28,32.17,32.17,32.11,32.14,54
,2018-02-28 11:00,28,32.15,32.15,32.11,32.13,18
,2018-02-28 11:30,28,32.14,32.14,32.1,32.12,83
,2018-02-28 12:00,28,32.11,32.14,32.11,32.14,7
,2018-02-28 12:30,28,32.13,32.13,32.06,32.06,17
,2018-02-28 13:00,28,31.99,32.02,31.94,31.96,111
,2018-02-28 19:00,1,32.04,32.04,31.89,31.89,96
,2018-02-28 21:30,1,32.1,32.14,32.1,32.14,158
,2018-03-01 00:00,1,32.08,32.08,32.08,32.08,5
,2018-03-01 00:30,1,32.1,32.1,32.1,32.1,5
,2018-03-01 02:00,1,32.02,32.02,32.02,32.02,1
,2018-03-01 02:30,1,31.97,31.98,31.97,31.98,6
,2018-03-01 03:30,1,32,32,32,32,2
,2018-03-01 04:00,1,31.94,31.94,31.94,31.94,1
,2018-03-01 05:30,1,31.9,31.9,31.88,31.88,10
,2018-03-01 06:00,1,31.79,31.79,31.77,31.77,55
,2018-03-01 07:30,1,31.81,31.81,31.81,31.81,1
,2018-03-01 08:30,1,31.79,31.83,31.66,31.81,71
,2018-03-01 09:00,1,31.83,31.86,31.83,31.86,2
,2018-03-01 09:30,1,31.85,31.95,31.85,31.95,4
,2018-03-01 10:30,1,31.89,31.96,31.87,31.96,48
,2018-03-01 11:00,1,32,32,32,32,9
,2018-03-01 11:30,1,31.94,32,31.94,32,20
,2018-03-01 12:00,1,32.08,32.15,32.08,32.14,130
,2018-03-01 12:30,1,32.25,32.3,32.11,32.11,59
,2018-03-01 13:00,1,32.19,32.21,32.19,32.21,15
,2018-03-01 19:00,2,32.09,32.09,32.05,32.05,115
,2018-03-01 20:00,2,32.59,32.63,32.56,32.56,57
,2018-03-02 00:00,2,32.55,32.59,32.51,32.51,8
,2018-03-02 01:00,2,32.45,32.48,32.45,32.48,27
,2018-03-02 05:00,2,32.36,32.36,32.32,32.36,3
,2018-03-02 07:30,2,32.34,32.34,32.34,32.34,1
,2018-03-02 08:30,2,32.3,32.43,32.21,32.21,8
,2018-03-02 09:00,2,32.17,32.18,32.17,32.18,2
,2018-03-02 09:30,2,32.35,32.35,32.35,32.35,2
,2018-03-02 11:00,2,32.3,32.3,32.3,32.3,1
,2018-03-02 12:00,2,32.27,32.27,32.27,32.27,3
,2018-03-04 19:00,5,32.15,32.15,32.12,32.12,50
,2018-03-05 07:00,5,32.2,32.2,32.2,32.2,1
,2018-03-05 08:30,5,32.2,32.2,32.2,32.2,88
,2018-03-05 09:00,5,32.18,32.18,32.18,32.18,1
,2018-03-05 09:30,5,32.25,32.25,32.25,32.25,3
,2018-03-05 10:00,5,32.25,32.25,32.25,32.25,16
,2018-03-05 10:30,5,32.2,32.2,32.2,32.2,1
,2018-03-05 11:00,5,32.17,32.17,32.13,32.13,2
,2018-03-05 12:30,5,32.03,32.03,31.97,32,16
,2018-03-05 13:00,5,32,32,32,32,16
,2018-03-06 07:30,6,32.26,32.26,32.2,32.2,5
,2018-03-06 08:30,6,32.2,32.2,32.2,32.2,1
,2018-03-06 09:00,6,32.17,32.17,32.12,32.12,4
,2018-03-06 09:30,6,32.1,32.1,32.1,32.1,1
,2018-03-06 10:00,6,32.06,32.06,32.06,32.06,1
,2018-03-06 11:00,6,32.12,32.12,32.12,32.12,3
,2018-03-06 12:00,6,32.31,32.31,32.31,32.31,2
,2018-03-07 02:00,7,32.19,32.19,32.19,32.19,1
,2018-03-07 08:30,7,32.01,32.03,31.99,32.03,4
,2018-03-07 09:00,7,32.09,32.09,32.09,32.09,1
,2018-03-07 10:00,7,31.96,32,31.93,32,96
,2018-03-07 12:00,7,31.95,31.95,31.95,31.95,1
,2018-03-07 13:00,7,31.92,31.92,31.88,31.88,4
,2018-03-08 08:30,8,31.81,31.86,31.77,31.86,9
,2018-03-08 10:00,8,31.76,31.76,31.76,31.76,5
,2018-03-08 12:30,8,31.72,31.73,31.72,31.73,4
,2018-03-09 08:30,9,31.47,31.53,31.4,31.4,4
,2018-03-09 09:00,9,31.41,31.43,31.41,31.43,3
,2018-03-09 10:00,9,31.32,31.32,31.28,31.28,3
,2018-03-09 11:00,9,31.46,31.46,31.45,31.45,2
,2018-03-12 09:30,12,31.42,31.42,31.42,31.42,1
,2018-03-12 11:00,12,31.43,31.43,31.43,31.43,1