,2017-09-29 06:00,29,33.38,33.39,33.36,33.37,52
,2017-09-29 06:30,29,33.39,33.39,33.39,33.39,6
,2017-09-29 07:00,29,33.39,33.42,33.36,33.42,13
,2017-09-29 07:30,29,33.44,33.47,33.44,33.45,14
,2017-09-29 08:30,29,33.49,33.54,33.37,33.45,49
,2017-09-29 09:00,29,33.43,33.48,33.43,33.48,17
,2017-09-29 09:30,29,33.47,33.47,33.43,33.43,49
,2017-09-29 10:00,29,33.44,33.44,33.31,33.33,109
,2017-09-29 10:30,29,33.32,33.34,33.3,33.33,114
,2017-09-29 11:00,29,33.32,33.81,33.31,33.61,1194
,2017-09-29 11:30,29,33.59,33.74,33.59,33.65,33
,2017-09-29 12:00,29,33.69,33.74,33.66,33.72,15
,2017-09-29 12:30,29,33.68,33.68,33.58,33.6,21
,2017-09-29 13:00,29,33.62,33.62,33.41,33.45,430
,2017-10-01 19:00,2,33.49,33.49,33.46,33.46,95
,2017-10-01 21:30,2,33.37,33.37,33.34,33.36,4
,2017-10-01 22:00,2,33.34,33.35,33.34,33.35,4
,2017-10-01 23:00,2,33.36,33.36,33.36,33.36,1
,2017-10-02 01:00,2,33.36,33.37,33.36,33.36,4
,2017-10-02 01:30,2,33.34,33.34,33.34,33.34,2
,2017-10-02 02:00,2,33.33,33.35,33.3,33.3,6
,2017-10-02 02:30,2,33.27,33.28,33.25,33.27,8
,2017-10-02 03:00,2,33.25,33.25,33.22,33.22,22
,2017-10-02 03:30,2,33.24,33.24,33.24,33.24,1
,2017-10-02 04:00,2,33.21,33.21,33.2,33.2,10
,2017-10-02 04:30,2,33.21,33.25,33.21,33.25,25
,2017-10-02 05:00,2,33.24,33.25,33.22,33.22,6
,2017-10-02 05:30,2,33.24,33.25,33.24,33.25,2
,2017-10-02 06:00,2,33.26,33.28,33.26,33.28,29
,2017-10-02 06:30,2,33.28,33.28,33.28,33.28,7
,2017-10-02 07:00,2,33.28,33.29,33.28,33.29,20
,2017-10-02 07:30,2,33.26,33.26,33.26,33.26,1
,2017-10-02 08:30,2,33.25,33.28,33.13,33.16,184
,2017-10-02 09:00,2,33.13,33.13,33.02,33.06,281
,2017-10-02 09:30,2,33.05,33.1,33,33.07,186
,2017-10-02 10:00,2,33.03,33.04,32.98,33.02,190
,2017-10-02 10:30,2,33.01,33.01,32.95,32.96,47
,2017-10-02 11:00,2,32.96,33.16,32.96,33.13,66
,2017-10-02 11:30,2,33.12,33.16,33.05,33.11,67
,2017-10-02 12:00,2,33.1,33.14,33.07,33.07,19
,2017-10-02 12:30,2,33.05,33.13,33.03,33.11,43
,2017-10-02 13:00,2,33.12,33.2,33.05,33.15,137
,2017-10-02 19:00,3,33.18,33.19,33.05,33.05,68
,2017-10-02 19:30,3,33.04,33.08,33.04,33.07,7
,2017-10-02 20:00,3,33.06,33.06,33.03,33.03,7
,2017-10-02 20:30,3,33.04,33.04,33.04,33.04,1
,2017-10-02 21:30,3,33.05,33.07,33.05,33.07,3
,2017-10-02 22:00,3,33.08,33.11,33.08,33.11,2
,2017-10-02 22:30,3,33.15,33.15,33.15,33.15,1
,2017-10-02 23:00,3,33.19,33.19,33.19,33.19,2
,2017-10-02 23:30,3,33.2,33.2,33.19,33.2,5
,2017-10-03 00:00,3,33.2,33.2,33.19,33.19,3
,2017-10-03 00:30,3,33.19,33.23,33.19,33.23,6
,2017-10-03 01:00,3,33.22,33.22,33.22,33.22,4
,2017-10-03 02:00,3,33.26,33.3,33.25,33.27,31
,2017-10-03 02:30,3,33.25,33.25,33.23,33.23,13
,2017-10-03 03:00,3,33.22,33.22,33.22,33.22,1
,2017-10-03 03:30,3,33.17,33.17,33.17,33.17,1
,2017-10-03 04:00,3,33.22,33.22,33.22,33.22,2
,2017-10-03 04:30,3,33.22,33.36,33.22,33.36,14
,2017-10-03 05:00,3,33.34,33.34,33.28,33.33,56
,2017-10-03 05:30,3,33.3,33.33,33.3,33.31,5
,2017-10-03 06:00,3,33.36,33.37,33.34,33.34,17
,2017-10-03 06:30,3,33.33,33.33,33.33,33.33,1
,2017-10-03 07:00,3,33.3,33.3,33.3,33.3,2
,2017-10-03 07:30,3,33.28,33.28,33.27,33.27,2
,2017-10-03 08:30,3,33.26,33.27,33.11,33.11,72
,2017-10-03 09:00,3,33.1,33.29,33.1,33.28,26
,2017-10-03 09:30,3,33.28,33.28,33.26,33.28,51
,2017-10-03 10:00,3,33.26,33.3,33.25,33.27,128
,2017-10-03 10:30,3,33.25,33.28,33.25,33.27,37
,2017-10-03 11:00,3,33.25,33.25,33.19,33.19,12
,2017-10-03 11:30,3,33.2,33.21,33.17,33.19,64
,2017-10-03 12:00,3,33.2,33.29,33.2,33.28,42
,2017-10-03 12:30,3,33.32,33.32,33.28,33.32,50
,2017-10-03 13:00,3,33.32,33.44,33.32,33.36,454
,2017-10-03 19:00,4,33.39,33.39,33.38,33.38,12
,2017-10-03 21:00,4,33.38,33.38,33.38,33.38,2
,2017-10-03 22:30,4,33.44,33.47,33.44,33.47,44
,2017-10-03 23:00,4,33.46,33.46,33.46,33.46,22
,2017-10-03 23:30,4,33.45,33.45,33.45,33.45,18
,2017-10-04 01:30,4,33.45,33.45,33.45,33.45,2
,2017-10-04 02:00,4,33.45,33.48,33.45,33.48,352
,2017-10-04 02:30,4,33.48,33.54,33.47,33.48,852
,2017-10-04 03:00,4,33.49,33.61,33.48,33.6,518
,2017-10-04 03:30,4,33.6,33.7,33.6,33.66,260
,2017-10-04 04:00,4,33.63,33.68,33.59,33.59,36
,2017-10-04 04:30,4,33.6,33.63,33.58,33.58,52
,2017-10-04 05:00,4,33.68,33.68,33.68,33.68,2
,2017-10-04 05:30,4,33.68,33.75,33.67,33.72,140
,2017-10-04 06:00,4,33.7,33.7,33.69,33.69,8
,2017-10-04 06:30,4,33.71,33.71,33.71,33.71,2
,2017-10-04 07:00,4,33.67,33.72,33.66,33.72,326
,2017-10-04 07:30,4,33.7,33.7,33.69,33.69,8
,2017-10-04 08:30,4,33.65,33.66,33.58,33.6,366
,2017-10-04 09:00,4,33.57,33.58,33.54,33.57,342
,2017-10-04 09:30,4,33.57,33.65,33.56,33.59,587
,2017-10-04 10:00,4,33.59,33.65,33.59,33.62,352
,2017-10-04 10:30,4,33.61,33.67,33.6,33.67,374
,2017-10-04 11:00,4,33.68,33.69,33.65,33.67,190
,2017-10-04 11:30,4,33.66,33.76,33.66,33.75,82
,2017-10-04 12:00,4,33.71,33.8,33.71,33.75,170
,2017-10-04 12:30,4,33.78,33.8,33.76,33.79,40
,2017-10-04 13:00,4,33.75,33.88,33.75,33.86,402
,2017-10-04 19:00,5,33.88,33.91,33.88,33.91,4
,2017-10-04 19:30,5,33.97,33.97,33.97,33.97,2
,2017-10-04 20:30,5,34.05,34.05,34.05,34.05,6
,2017-10-04 21:00,5,34.03,34.03,34.01,34.03,8
,2017-10-04 22:00,5,34.04,34.04,34.04,34.04,6
,2017-10-04 22:30,5,34.06,34.06,34.03,34.03,370
,2017-10-04 23:30,5,34.04,34.04,34.04,34.04,6
,2017-10-05 00:00,5,34.05,34.06,34.05,34.06,12
,2017-10-05 01:00,5,34.04,34.04,34.03,34.04,14
,2017-10-05 01:30,5,34.03,34.03,33.95,33.99,248
,2017-10-05 02:00,5,34.01,34.05,34.01,34.05,10
,2017-10-05 02:30,5,34.07,34.07,34.01,34.01,8
,2017-10-05 03:00,5,34,34,33.99,33.99,40
,2017-10-05 04:00,5,33.95,33.96,33.85,33.88,34
,2017-10-05 04:30,5,33.9,33.92,33.86,33.86,32
,2017-10-05 05:00,5,33.9,33.9,33.9,33.9,12
,2017-10-05 06:00,5,33.92,33.94,33.92,33.94,4
,2017-10-05 06:30,5,33.92,33.92,33.91,33.91,4
,2017-10-05 07:00,5,33.92,33.93,33.91,33.91,8
,2017-10-05 07:30,5,33.89,33.89,33.86,33.86,10
,2017-10-05 08:30,5,33.87,33.94,33.77,33.8,94
,2017-10-05 09:00,5,33.82,33.88,33.82,33.85,58
,2017-10-05 09:30,5,33.78,33.85,33.77,33.77,142
,2017-10-05 10:00,5,33.77,33.8,33.74,33.78,54
,2017-10-05 10:30,5,33.78,33.81,33.69,33.7,1014
,2017-10-05 11:00,5,33.7,33.72,33.56,33.56,120
,2017-10-05 11:30,5,33.56,33.7,33.56,33.69,656
,2017-10-05 12:00,5,33.7,33.73,33.65,33.67,187
,2017-10-05 12:30,5,33.68,33.75,33.66,33.72,62
,2017-10-05 13:00,5,33.72,33.74,33.6,33.6,114
,2017-10-05 19:00,6,33.6,33.62,33.6,33.62,25
,2017-10-05 21:30,6,33.64,33.65,33.64,33.65,7
,2017-10-05 22:00,6,33.67,33.67,33.62,33.62,4
,2017-10-05 23:00,6,33.63,33.63,33.63,33.63,1
,2017-10-05 23:30,6,33.64,33.64,33.64,33.64,1
,2017-10-06 00:30,6,33.62,33.62,33.61,33.61,3
,2017-10-06 01:30,6,33.61,33.61,33.59,33.59,5
,2017-10-06 02:00,6,33.58,33.61,33.56,33.61,15
,2017-10-06 03:00,6,33.62,33.62,33.62,33.62,1
,2017-10-06 04:00,6,33.69,33.69,33.69,33.69,1
,2017-10-06 04:30,6,33.68,33.68,33.68,33.68,2
,2017-10-06 05:00,6,33.68,33.7,33.68,33.7,2
,2017-10-06 05:30,6,33.68,33.68,33.68,33.68,1
,2017-10-06 06:00,6,33.68,33.68,33.68,33.68,1
,2017-10-06 07:00,6,33.76,33.79,33.76,33.78,8
,2017-10-06 07:30,6,33.75,33.76,33.75,33.75,5
,2017-10-06 08:30,6,33.76,33.76,33.56,33.63,214
,2017-10-06 09:00,6,33.62,33.62,33.44,33.44,150
,2017-10-06 09:30,6,33.44,33.53,33.41,33.53,221
,2017-10-06 10:00,6,33.54,33.55,33.4,33.47,51
,2017-10-06 10:30,6,33.47,33.62,33.47,33.57,439
,2017-10-06 11:00,6,33.56,33.63,33.54,33.58,29
,2017-10-06 11:30,6,33.58,33.58,33.54,33.56,51
,2017-10-06 12:00,6,33.57,33.57,33.52,33.53,25
,2017-10-06 12:30,6,33.54,33.54,33.46,33.53,33
,2017-10-06 13:00,6,33.51,33.69,33.46,33.66,288
,2017-10-08 19:00,9,33.73,33.74,33.68,33.68,8
,2017-10-08 20:00,9,33.79,33.83,33.77,33.77,63
,2017-10-08 20:30,9,33.77,33.79,33.76,33.77,49
,2017-10-08 21:00,9,33.77,33.8,33.76,33.78,36
,2017-10-08 21:30,9,33.8,33.82,33.75,33.75,116
,2017-10-08 22:00,9,33.75,33.75,33.74,33.74,30
,2017-10-08 22:30,9,33.74,33.74,33.74,33.74,85
,2017-10-09 00:30,9,33.76,33.78,33.76,33.78,28
,2017-10-09 01:30,9,33.77,33.78,33.76,33.76,12
,2017-10-09 02:00,9,33.73,33.73,33.68,33.68,16
,2017-10-09 02:30,9,33.65,33.65,33.61,33.61,15
,2017-10-09 03:00,9,33.66,33.71,33.66,33.71,3
,2017-10-09 03:30,9,33.71,33.72,33.7,33.72,15
,2017-10-09 04:00,9,33.69,33.78,33.69,33.78,13
,2017-10-09 04:30,9,33.78,33.8,33.73,33.73,32
,2017-10-09 05:00,9,33.73,33.74,33.73,33.74,8
,2017-10-09 06:30,9,33.72,33.73,33.72,33.73,7
,2017-10-09 07:00,9,33.73,33.73,33.71,33.71,18
,2017-10-09 07:30,9,33.71,33.74,33.7,33.74,18
,2017-10-09 08:30,9,33.73,33.8,33.68,33.71,85
,2017-10-09 09:00,9,33.73,33.73,33.63,33.63,32
,2017-10-09 09:30,9,33.72,33.81,33.72,33.81,23
,2017-10-09 10:00,9,33.76,33.78,33.72,33.73,110
,2017-10-09 10:30,9,33.73,33.78,33.73,33.76,42
,2017-10-09 11:00,9,33.77,33.86,33.76,33.85,17
,2017-10-09 11:30,9,33.86,33.9,33.86,33.89,12
,2017-10-09 12:00,9,33.89,33.93,33.86,33.92,25
,2017-10-09 12:30,9,33.92,33.92,33.84,33.87,28
,2017-10-09 13:00,9,33.88,33.91,33.78,33.83,122
,2017-10-09 19:30,10,33.83,33.83,33.83,33.83,1
,2017-10-09 20:00,10,33.81,33.84,33.81,33.84,39
,2017-10-09 20:30,10,33.84,33.86,33.84,33.86,15
,2017-10-09 21:30,10,33.8,33.8,33.8,33.8,2
,2017-10-09 23:30,10,33.79,33.79,33.75,33.75,10
,2017-10-10 00:00,10,33.76,33.79,33.76,33.79,14
,2017-10-10 00:30,10,33.82,33.82,33.82,33.82,4
,2017-10-10 01:00,10,33.79,33.83,33.79,33.83,9
,2017-10-10 01:30,10,33.79,33.8,33.77,33.77,54
,2017-10-10 02:00,10,33.78,33.78,33.78,33.78,1
,2017-10-10 02:30,10,33.76,33.77,33.76,33.77,141
,2017-10-10 03:00,10,33.77,33.77,33.74,33.76,17
,2017-10-10 03:30,10,33.71,33.71,33.7,33.71,42
,2017-10-10 04:00,10,33.7,33.74,33.7,33.7,18
,2017-10-10 04:30,10,33.71,33.71,33.66,33.71,154
,2017-10-10 05:00,10,33.71,33.71,33.71,33.71,1
,2017-10-10 05:30,10,33.71,33.71,33.71,33.71,6
,2017-10-10 06:00,10,33.71,33.71,33.71,33.71,1
,2017-10-10 06:30,10,33.71,33.72,33.71,33.72,5
,2017-10-10 07:00,10,33.72,33.75,33.72,33.75,6
,2017-10-10 07:30,10,33.76,33.76,33.76,33.76,1
,2017-10-10 08:30,10,33.77,33.88,33.74,33.77,334
,2017-10-10 09:00,10,33.78,33.8,33.76,33.77,35
,2017-10-10 09:30,10,33.77,33.81,33.74,33.79,44
,2017-10-10 10:00,10,33.77,33.8,33.75,33.76,75
,2017-10-10 10:30,10,33.78,33.8,33.71,33.71,250
,2017-10-10 11:00,10,33.7,33.7,33.7,33.7,10
,2017-10-10 11:30,10,33.67,33.69,33.66,33.67,78
,2017-10-10 12:00,10,33.65,33.7,33.65,33.69,110
,2017-10-10 12:30,10,33.69,33.72,33.68,33.72,87
,2017-10-10 13:00,10,33.7,33.79,33.68,33.79,61
,2017-10-10 20:00,11,33.8,33.8,33.8,33.8,2
,2017-10-10 20:30,11,33.78,33.8,33.78,33.8,3
,2017-10-10 21:30,11,33.78,33.78,33.78,33.78,1
,2017-10-10 22:00,11,33.8,33.8,33.8,33.8,2
,2017-10-10 22:30,11,33.82,33.86,33.82,33.85,332
,2017-10-10 23:00,11,33.83,33.83,33.78,33.79,11
,2017-10-11 01:00,11,33.81,33.81,33.8,33.81,3
,2017-10-11 01:30,11,33.8,33.8,33.71,33.72,17
,2017-10-11 02:00,11,33.71,33.71,33.71,33.71,3
,2017-10-11 02:30,11,33.72,33.73,33.71,33.71,13
,2017-10-11 03:00,11,33.73,33.73,33.73,33.73,10
,2017-10-11 03:30,11,33.75,33.75,33.7,33.7,9
,2017-10-11 04:00,11,33.7,33.72,33.7,33.72,321
,2017-10-11 04:30,11,33.71,33.74,33.71,33.73,44
,2017-10-11 05:00,11,33.73,33.77,33.73,33.77,78
,2017-10-11 05:30,11,33.75,33.75,33.75,33.75,3
,2017-10-11 06:00,11,33.75,33.75,33.75,33.75,1
,2017-10-11 06:30,11,33.8,33.8,33.79,33.79,9
,2017-10-11 07:00,11,33.78,33.78,33.78,33.78,1
,2017-10-11 08:30,11,33.8,34.04,33.78,33.94,281
,2017-10-11 09:00,11,33.96,33.97,33.87,33.87,47
,2017-10-11 09:30,11,33.87,33.88,33.78,33.82,82
,2017-10-11 10:00,11,33.81,33.87,33.81,33.82,294
,2017-10-11 10:30,11,33.84,33.84,33.8,33.8,144
,2017-10-11 11:00,11,33.8,33.84,33.8,33.84,8
,2017-10-11 11:30,11,33.83,33.85,33.83,33.83,4
,2017-10-11 12:00,11,33.81,33.83,33.81,33.81,5
,2017-10-11 12:30,11,33.83,33.84,33.82,33.83,18
,2017-10-11 13:00,11,33.83,33.83,33.8,33.81,49
,2017-10-11 20:30,12,33.75,33.81,33.75,33.81,710
,2017-10-11 21:00,12,33.86,33.87,33.86,33.87,4
,2017-10-11 21:30,12,33.86,33.86,33.86,33.86,2
,2017-10-11 22:00,12,33.89,33.89,33.89,33.89,26
,2017-10-11 23:00,12,33.9,33.9,33.9,33.9,217
,2017-10-11 23:30,12,33.9,33.92,33.9,33.92,27
,2017-10-12 00:00,12,33.92,33.94,33.92,33.93,7
,2017-10-12 01:00,12,33.95,34.01,33.95,34,33
,2017-10-12 01:30,12,34,34.04,34,34.01,25
,2017-10-12 02:00,12,34.01,34.02,33.99,34.02,21
,2017-10-12 02:30,12,34.01,34.08,33.98,33.98,275
,2017-10-12 03:00,12,33.98,33.99,33.96,33.99,73
,2017-10-12 03:30,12,33.99,33.99,33.99,33.99,3
,2017-10-12 04:00,12,33.99,34,33.99,34,4
,2017-10-12 04:30,12,34,34,33.98,34,17
,2017-10-12 05:00,12,33.97,33.97,33.97,33.97,25
,2017-10-12 05:30,12,33.95,33.95,33.94,33.94,8
,2017-10-12 06:00,12,33.95,33.95,33.95,33.95,1
,2017-10-12 06:30,12,33.98,33.98,33.98,33.98,2
,2017-10-12 07:00,12,33.99,33.99,33.94,33.95,26
,2017-10-12 07:30,12,33.95,33.97,33.95,33.97,4
,2017-10-12 08:30,12,33.88,33.88,33.79,33.8,47
,2017-10-12 09:00,12,33.85,33.85,33.75,33.78,35
,2017-10-12 09:30,12,33.75,33.76,33.54,33.64,403
,2017-10-12 10:00,12,33.65,33.65,33.6,33.61,473
,2017-10-12 10:30,12,33.59,33.62,33.55,33.56,38
,2017-10-12 11:00,12,33.53,34.15,33.5,34.06,537
,2017-10-12 11:30,12,34.05,34.05,33.79,33.82,134
,2017-10-12 12:00,12,33.88,33.91,33.79,33.85,89
,2017-10-12 12:30,12,33.85,33.94,33.8,33.91,62
,2017-10-12 13:00,12,33.92,33.96,33.83,33.96,138
,2017-10-12 20:00,13,34.05,34.05,34.04,34.04,2
,2017-10-12 21:00,13,34.03,34.03,34.03,34.03,2
,2017-10-12 21:30,13,34.01,34.01,33.97,33.98,33
,2017-10-12 22:00,13,34.01,34.07,34.01,34.03,86
,2017-10-12 23:00,13,34.08,34.08,34.08,34.08,1
,2017-10-12 23:30,13,34.09,34.09,34.08,34.08,2
,2017-10-13 00:00,13,34.07,34.07,34.07,34.07,2
,2017-10-13 00:30,13,34.11,34.11,34.11,34.11,1
,2017-10-13 01:00,13,34.14,34.2,34.14,34.19,11
,2017-10-13 01:30,13,34.16,34.16,34.16,34.16,55
,2017-10-13 02:00,13,34.2,34.3,34.18,34.3,65
,2017-10-13 02:30,13,34.29,34.33,34.27,34.33,28
,2017-10-13 03:00,13,34.33,34.33,34.27,34.27,30
,2017-10-13 03:30,13,34.26,34.26,34.19,34.25,18
,2017-10-13 04:00,13,34.24,34.24,34.24,34.24,9
,2017-10-13 04:30,13,34.25,34.27,34.25,34.27,5
,2017-10-13 05:00,13,34.3,34.31,34.28,34.28,5
,2017-10-13 05:30,13,34.3,34.32,34.3,34.32,3
,2017-10-13 06:00,13,34.3,34.3,34.29,34.29,7
,2017-10-13 06:30,13,34.3,34.31,34.3,34.31,4
,2017-10-13 07:00,13,34.33,34.33,34.27,34.33,18
,2017-10-13 07:30,13,34.34,34.35,34.34,34.35,27
,2017-10-13 08:30,13,34.34,34.46,34.24,34.43,373
,2017-10-13 09:00,13,34.37,34.37,34.3,34.33,43
,2017-10-13 09:30,13,34.36,34.37,34.29,34.29,67
,2017-10-13 10:00,13,34.28,34.35,34.27,34.35,99
,2017-10-13 10:30,13,34.31,34.31,34.26,34.26,13
,2017-10-13 11:00,13,34.26,34.31,34.26,34.28,10
,2017-10-13 11:30,13,34.27,34.29,34.25,34.26,26
,2017-10-13 12:00,13,34.25,34.29,34.25,34.29,112
,2017-10-13 12:30,13,34.29,34.34,34.29,34.3,46
,2017-10-13 13:00,13,34.28,34.34,34.22,34.32,148
,2017-10-15 19:00,16,34.27,34.4,34.27,34.4,22
,2017-10-15 19:30,16,34.41,34.41,34.37,34.37,3
,2017-10-15 21:30,16,34.3,34.3,34.3,34.3,1
,2017-10-15 23:30,16,34.31,34.32,34.31,34.32,5
,2017-10-16 00:30,16,34.29,34.29,34.28,34.29,15
,2017-10-16 01:00,16,34.33,34.33,34.33,34.33,1
,2017-10-16 01:30,16,34.35,34.35,34.32,34.33,74
,2017-10-16 02:00,16,34.38,34.38,34.36,34.37,11
,2017-10-16 02:30,16,34.35,34.35,34.34,34.34,5
,2017-10-16 03:00,16,34.35,34.35,34.34,34.34,2
,2017-10-16 03:30,16,34.27,34.27,34.27,34.27,1
,2017-10-16 04:00,16,34.25,34.25,34.23,34.23,6
,2017-10-16 05:00,16,34.25,34.25,34.25,34.25,2
,2017-10-16 05:30,16,34.26,34.27,34.26,34.27,18
,2017-10-16 06:00,16,34.25,34.25,34.25,34.25,3
,2017-10-16 07:00,16,34.31,34.31,34.29,34.3,8
,2017-10-16 07:30,16,34.3,34.34,34.3,34.34,10
,2017-10-16 08:30,16,34.32,34.52,34.32,34.49,157
,2017-10-16 09:00,16,34.47,34.49,34.31,34.31,128
,2017-10-16 09:30,16,34.35,34.35,34.28,34.29,10
,2017-10-16 10:00,16,34.36,34.38,34.34,34.34,88
,2017-10-16 10:30,16,34.34,34.39,34.33,34.36,103
,2017-10-16 11:00,16,34.35,34.35,34.19,34.26,69
,2017-10-16 11:30,16,34.27,34.29,34.23,34.26,37
,2017-10-16 12:00,16,34.26,34.35,34.22,34.34,53
,2017-10-16 12:30,16,34.34,34.36,34.3,34.3,116
,2017-10-16 13:00,16,34.32,34.32,34.17,34.22,49
,2017-10-16 20:00,17,34.27,34.27,34.27,34.27,1
,2017-10-16 20:30,17,34.26,34.26,34.26,34.26,1
,2017-10-16 21:00,17,34.24,34.27,34.24,34.24,4
,2017-10-16 21:30,17,34.23,34.29,34.23,34.29,5
,2017-10-16 22:00,17,34.27,34.3,34.27,34.28,7
,2017-10-16 22:30,17,34.3,34.3,34.3,34.3,1
,2017-10-16 23:00,17,34.29,34.29,34.29,34.29,1
,2017-10-17 01:00,17,34.31,34.36,34.31,34.36,10
,2017-10-17 01:30,17,34.31,34.31,34.29,34.29,58
,2017-10-17 02:00,17,34.29,34.29,34.25,34.25,6
,2017-10-17 03:00,17,34.25,34.25,34.12,34.16,18
,2017-10-17 03:30,17,34.15,34.19,34.13,34.19,66
,2017-10-17 04:30,17,34.13,34.13,34.13,34.13,2
,2017-10-17 05:00,17,34.13,34.16,34.13,34.15,12
,2017-10-17 05:30,17,34.13,34.18,34.13,34.17,20
,2017-10-17 06:00,17,34.16,34.16,34.09,34.09,18
,2017-10-17 06:30,17,34.06,34.08,34.06,34.07,8
,2017-10-17 07:00,17,34.12,34.12,34.1,34.1,2
,2017-10-17 07:30,17,34.11,34.11,34.11,34.11,2
,2017-10-17 08:30,17,34.06,34.1,33.98,34.09,198
,2017-10-17 09:00,17,34.11,34.14,34.03,34.1,101
,2017-10-17 09:30,17,34.14,34.2,34.13,34.19,41
,2017-10-17 10:00,17,34.21,34.26,34.17,34.25,128
,2017-10-17 10:30,17,34.28,34.3,34.22,34.26,89
,2017-10-17 11:00,17,34.23,34.23,34.2,34.21,3
,2017-10-17 11:30,17,34.19,34.21,34.13,34.13,28
,2017-10-17 12:00,17,34.17,34.17,34.14,34.14,5
,2017-10-17 12:30,17,34.16,34.19,34.15,34.18,65
,2017-10-17 13:00,17,34.18,34.26,34.17,34.26,253
,2017-10-17 19:00,18,34.21,34.22,34.21,34.22,2
,2017-10-17 23:30,18,34.26,34.26,34.26,34.26,1
,2017-10-18 00:00,18,34.26,34.26,34.23,34.23,4
,2017-10-18 00:30,18,34.21,34.21,34.16,34.17,84
,2017-10-18 01:00,18,34.18,34.18,34.15,34.16,41
,2017-10-18 01:30,18,34.15,34.15,34.15,34.15,1
,2017-10-18 02:00,18,34.17,34.17,34.16,34.16,4
,2017-10-18 02:30,18,34.15,34.15,34.15,34.15,1
,2017-10-18 03:00,18,34.12,34.14,34.12,34.12,8
,2017-10-18 04:30,18,34.12,34.12,34.11,34.11,4
,2017-10-18 05:00,18,34.13,34.13,34.13,34.13,1
,2017-10-18 05:30,18,34.14,34.15,34.13,34.15,5
,2017-10-18 06:30,18,34.16,34.2,34.16,34.16,6
,2017-10-18 07:30,18,34.14,34.14,34.14,34.14,1
,2017-10-18 08:30,18,34.17,34.27,34.17,34.23,112
,2017-10-18 09:00,18,34.2,34.2,34.15,34.19,284
,2017-10-18 09:30,18,34.18,34.21,34.16,34.16,36
,2017-10-18 10:00,18,34.15,34.15,34.05,34.11,21
,2017-10-18 10:30,18,34.1,34.1,34.06,34.07,31
,2017-10-18 11:00,18,34.08,34.12,34.07,34.07,12
,2017-10-18 11:30,18,34.05,34.05,33.93,33.93,47
,2017-10-18 12:00,18,33.96,34.02,33.96,34.02,111
,2017-10-18 12:30,18,34.03,34.04,34.02,34.03,57
,2017-10-18 13:00,18,34.02,34.08,33.99,34,117
,2017-10-18 19:00,19,34.05,34.17,34.05,34.17,26
,2017-10-18 19:30,19,34.2,34.21,34.2,34.21,256
,2017-10-18 20:00,19,34.24,34.26,34.23,34.23,10
,2017-10-18 20:30,19,34.2,34.2,34.2,34.2,1
,2017-10-18 21:00,19,34.18,34.18,34.18,34.18,1
,2017-10-18 21:30,19,34.14,34.14,34.1,34.11,36
,2017-10-18 22:00,19,34.1,34.13,34.1,34.1,134
,2017-10-18 22:30,19,34.09,34.09,34.08,34.08,5
,2017-10-18 23:00,19,34.11,34.11,34.11,34.11,1
,2017-10-19 00:30,19,34.13,34.13,34.11,34.11,22
,2017-10-19 01:00,19,34.12,34.12,34.12,34.12,2
,2017-10-19 01:30,19,34.12,34.12,33.98,33.99,231
,2017-10-19 02:00,19,34.01,34.01,33.92,33.95,12
,2017-10-19 02:30,19,33.96,33.96,33.96,33.96,1
,2017-10-19 03:00,19,33.9,33.97,33.9,33.97,5
,2017-10-19 03:30,19,33.97,33.97,33.92,33.92,11
,2017-10-19 04:00,19,33.95,33.95,33.92,33.94,9
,2017-10-19 04:30,19,33.94,34,33.94,33.98,37
,2017-10-19 05:00,19,33.96,34,33.96,33.99,15
,2017-10-19 05:30,19,34.06,34.09,34.06,34.07,7
,2017-10-19 06:30,19,34.03,34.04,34.03,34.04,3
,2017-10-19 07:00,19,34.07,34.11,34.07,34.09,6
,2017-10-19 07:30,19,34.07,34.07,34.06,34.06,2
,2017-10-19 08:30,19,34.11,34.21,34.03,34.21,273
,2017-10-19 09:00,19,34.18,34.21,34.14,34.21,6
,2017-10-19 09:30,19,34.23,34.44,34.23,34.42,140
,2017-10-19 10:00,19,34.42,34.43,34.38,34.43,37
,2017-10-19 10:30,19,34.43,34.45,34.42,34.45,48
,2017-10-19 11:00,19,34.41,34.44,34.39,34.44,20
,2017-10-19 11:30,19,34.41,34.46,34.4,34.41,25
,2017-10-19 12:00,19,34.41,34.41,34.36,34.41,74
,2017-10-19 12:30,19,34.4,34.48,34.4,34.42,85
,2017-10-19 13:00,19,34.4,34.45,34.4,34.42,87
,2017-10-19 19:30,20,34.44,34.48,34.43,34.48,23
,2017-10-19 20:00,20,34.48,34.48,34.41,34.43,44
,2017-10-19 20:30,20,34.42,34.43,34.38,34.43,153
,2017-10-19 21:00,20,34.42,34.42,34.39,34.4,45
,2017-10-19 21:30,20,34.4,34.4,34.34,34.36,80
,2017-10-19 22:00,20,34.37,34.4,34.36,34.4,102
,2017-10-19 22:30,20,34.4,34.4,34.4,34.4,79
,2017-10-19 23:30,20,34.37,34.37,34.37,34.37,5
,2017-10-20 00:00,20,34.38,34.38,34.38,34.38,2
,2017-10-20 00:30,20,34.4,34.53,34.4,34.5,103
,2017-10-20 01:00,20,34.5,34.51,34.49,34.49,26
,2017-10-20 01:30,20,34.51,34.51,34.47,34.48,51
,2017-10-20 02:00,20,34.46,34.48,34.46,34.48,12
,2017-10-20 02:30,20,34.49,34.53,34.49,34.53,23
,2017-10-20 03:00,20,34.54,34.57,34.51,34.51,98
,2017-10-20 03:30,20,34.51,34.52,34.51,34.52,14
,2017-10-20 04:00,20,34.5,34.5,34.47,34.5,22
,2017-10-20 04:30,20,34.54,34.57,34.52,34.57,42
,2017-10-20 05:00,20,34.59,34.59,34.59,34.59,1
,2017-10-20 05:30,20,34.59,34.61,34.59,34.61,41
,2017-10-20 06:00,20,34.62,34.63,34.62,34.63,3
,2017-10-20 06:30,20,34.65,34.71,34.65,34.71,46
,2017-10-20 07:00,20,34.74,34.74,34.7,34.72,10
,2017-10-20 07:30,20,34.7,34.76,34.7,34.75,17
,2017-10-20 08:30,20,34.9,35.07,34.8,34.91,1065
,2017-10-20 09:00,20,34.91,34.97,34.87,34.91,27
,2017-10-20 09:30,20,34.89,34.92,34.78,34.78,167
,2017-10-20 10:00,20,34.8,34.82,34.75,34.82,60
,2017-10-20 10:30,20,34.82,34.82,34.71,34.71,160
,2017-10-20 11:00,20,34.71,34.72,34.69,34.7,101
,2017-10-20 11:30,20,34.7,34.75,34.69,34.75,41
,2017-10-20 12:00,20,34.73,34.81,34.73,34.74,9
,2017-10-20 12:30,20,34.75,34.75,34.67,34.68,94
,2017-10-20 13:00,20,34.65,34.78,34.65,34.74,313
,2017-10-22 19:00,23,34.71,34.73,34.71,34.71,8
,2017-10-22 20:00,23,34.69,34.73,34.65,34.7,191
,2017-10-22 20:30,23,34.69,34.71,34.69,34.71,10
,2017-10-22 21:00,23,34.69,34.69,34.69,34.69,4
,2017-10-22 21:30,23,34.7,34.7,34.65,34.66,43
,2017-10-22 22:00,23,34.66,34.67,34.65,34.67,54
,2017-10-22 22:30,23,34.67,34.7,34.67,34.69,9
,2017-10-22 23:30,23,34.69,34.7,34.67,34.7,12
,2017-10-23 00:00,23,34.72,34.72,34.72,34.72,4
,2017-10-23 00:30,23,34.73,34.76,34.73,34.76,7
,2017-10-23 01:00,23,34.76,34.76,34.72,34.72,8
,2017-10-23 01:30,23,34.72,34.76,34.72,34.74,108
,2017-10-23 02:00,23,34.76,34.76,34.76,34.76,2
,2017-10-23 02:30,23,34.78,34.8,34.78,34.8,7
,2017-10-23 03:00,23,34.81,34.82,34.81,34.82,34
,2017-10-23 03:30,23,34.86,34.9,34.86,34.87,43
,2017-10-23 04:00,23,34.87,34.9,34.86,34.86,13
,2017-10-23 04:30,23,34.87,34.92,34.87,34.9,50
,2017-10-23 05:00,23,34.95,34.97,34.9,34.9,12
,2017-10-23 05:30,23,34.88,34.89,34.88,34.89,8
,2017-10-23 06:00,23,34.9,34.9,34.89,34.89,3
,2017-10-23 06:30,23,34.86,34.86,34.84,34.84,8
,2017-10-23 07:00,23,34.86,34.86,34.84,34.84,5
,2017-10-23 07:30,23,34.88,34.92,34.88,34.92,12
,2017-10-23 08:30,23,34.83,34.99,34.79,34.89,908
,2017-10-23 09:00,23,34.89,34.94,34.86,34.94,197
,2017-10-23 09:30,23,34.95,34.97,34.9,34.9,32
,2017-10-23 10:00,23,34.89,35.01,34.86,34.98,64
,2017-10-23 10:30,23,34.99,35.16,34.98,35.15,208
,2017-10-23 11:00,23,35.07,35.09,35.04,35.08,45
,2017-10-23 11:30,23,35.07,35.1,35.03,35.03,77
,2017-10-23 12:00,23,35.01,35.01,34.98,35,53
,2017-10-23 12:30,23,35.01,35.12,35,35.1,70
,2017-10-23 13:00,23,35.11,35.18,35.09,35.09,147
,2017-10-23 19:00,24,35.06,35.17,35.06,35.17,8
,2017-10-23 19:30,24,35.13,35.14,35.13,35.14,7
,2017-10-23 20:00,24,35.12,35.14,35.09,35.11,21
,2017-10-23 20:30,24,35.08,35.08,35.08,35.08,1
,2017-10-23 21:00,24,35.1,35.1,35.09,35.1,15
,2017-10-23 21:30,24,35.11,35.13,35.1,35.13,11
,2017-10-23 22:00,24,35.15,35.15,35.15,35.15,20
,2017-10-23 22:30,24,35.14,35.14,35.14,35.14,1
,2017-10-23 23:00,24,35.12,35.12,35.12,35.12,1
,2017-10-23 23:30,24,35.12,35.12,35.12,35.12,10
,2017-10-24 00:30,24,35.1,35.1,35.06,35.06,52
,2017-10-24 01:00,24,35.1,35.1,35.09,35.09,7
,2017-10-24 01:30,24,35.12,35.16,35.12,35.14,113
,2017-10-24 02:00,24,35.13,35.13,35.06,35.06,7
,2017-10-24 02:30,24,35.08,35.08,35.04,35.04,9
,2017-10-24 03:00,24,35.04,35.06,35.03,35.04,11
,2017-10-24 03:30,24,35.05,35.07,35.05,35.07,6
,2017-10-24 04:00,24,35.05,35.05,35.02,35.02,21
,2017-10-24 04:30,24,35.01,35.02,34.98,35,38
,2017-10-24 05:00,24,35.01,35.03,35.01,35.01,7
,2017-10-24 06:00,24,34.98,34.98,34.98,34.98,5
,2017-10-24 06:30,24,34.95,34.95,34.95,34.95,7
,2017-10-24 07:00,24,34.97,34.99,34.97,34.98,35
,2017-10-24 07:30,24,34.96,34.96,34.95,34.95,8
,2017-10-24 08:30,24,34.96,35.08,34.94,35.02,154
,2017-10-24 09:00,24,35.03,35.07,34.97,34.97,121
,2017-10-24 09:30,24,34.96,35.04,34.95,35.04,165
,2017-10-24 10:00,24,35.05,35.08,35.04,35.04,64
,2017-10-24 10:30,24,35.06,35.09,35.04,35.05,70
,2017-10-24 11:00,24,35.03,35.05,35,35.02,89
,2017-10-24 11:30,24,35.01,35.04,35,35.03,57
,2017-10-24 12:00,24,35.02,35.04,35,35,33
,2017-10-24 12:30,24,35,35.02,34.89,34.95,251
,2017-10-24 13:00,24,34.94,34.96,34.85,34.89,139
,2017-10-24 19:00,25,34.9,34.98,34.9,34.96,103
,2017-10-24 19:30,25,34.96,35,34.96,34.99,61
,2017-10-24 20:00,25,34.98,34.99,34.98,34.99,3
,2017-10-24 20:30,25,35.03,35.03,35.03,35.03,1
,2017-10-24 21:30,25,35.01,35.02,34.94,34.94,13
,2017-10-24 22:00,25,34.99,35.03,34.99,35.03,4
,2017-10-24 22:30,25,35.04,35.04,35,35,7
,2017-10-24 23:00,25,35.01,35.01,34.98,34.98,10
,2017-10-24 23:30,25,35,35.01,35,35.01,5
,2017-10-25 00:00,25,35,35,35,35,8
,2017-10-25 00:30,25,35.03,35.16,35.03,35.16,58
,2017-10-25 01:00,25,35.17,35.23,35.1,35.11,119
,2017-10-25 01:30,25,35.1,35.1,35.08,35.08,5
,2017-10-25 02:00,25,35.11,35.17,35.08,35.17,23
,2017-10-25 02:30,25,35.18,35.18,35.15,35.15,6
,2017-10-25 03:00,25,35.16,35.17,35.14,35.17,60
,2017-10-25 03:30,25,35.1,35.11,35.1,35.11,56
,2017-10-25 04:00,25,35.12,35.12,35.12,35.12,3
,2017-10-25 04:30,25,35.08,35.08,35.07,35.08,20
,2017-10-25 05:00,25,35.13,35.13,35.11,35.12,12
,2017-10-25 05:30,25,35.13,35.13,35.13,35.13,2
,2017-10-25 06:00,25,35.13,35.16,35.13,35.16,3
,2017-10-25 06:30,25,35.15,35.16,35.15,35.16,5
,2017-10-25 07:00,25,35.15,35.17,35.13,35.17,21
,2017-10-25 07:30,25,35.16,35.16,35.09,35.12,24
,2017-10-25 08:30,25,35.11,35.19,34.89,34.93,361
,2017-10-25 09:00,25,34.92,34.98,34.86,34.88,318
,2017-10-25 09:30,25,34.88,34.92,34.79,34.88,111
,2017-10-25 10:00,25,34.88,34.98,34.88,34.92,85
,2017-10-25 10:30,25,34.92,34.93,34.88,34.89,40
,2017-10-25 11:00,25,34.89,34.94,34.86,34.91,41
,2017-10-25 11:30,25,34.9,34.96,34.88,34.96,121
,2017-10-25 12:00,25,34.95,34.96,34.92,34.95,67
,2017-10-25 12:30,25,34.96,34.99,34.93,34.98,60
,2017-10-25 13:00,25,34.95,34.95,34.85,34.85,164
,2017-10-25 19:00,26,34.92,34.92,34.92,34.92,1
,2017-10-25 20:00,26,34.92,34.95,34.92,34.95,5
,2017-10-25 21:00,26,34.99,35.01,34.99,35.01,26
,2017-10-25 21:30,26,35,35,35,35,18
,2017-10-25 22:00,26,35,35,35,35,3
,2017-10-26 00:30,26,35.03,35.04,35.02,35.02,22
,2017-10-26 01:30,26,35.01,35.01,35.01,35.01,2
,2017-10-26 02:00,26,35.01,35.01,34.91,34.91,31
,2017-10-26 02:30,26,34.91,34.91,34.89,34.89,75
,2017-10-26 03:00,26,34.91,34.95,34.91,34.94,10
,2017-10-26 04:00,26,34.96,34.96,34.96,34.96,5
,2017-10-26 04:30,26,34.95,34.95,34.94,34.94,18
,2017-10-26 05:00,26,34.93,34.95,34.93,34.95,30
,2017-10-26 05:30,26,34.98,34.99,34.98,34.99,2
,2017-10-26 06:00,26,34.98,34.99,34.98,34.99,5
,2017-10-26 06:30,26,34.99,34.99,34.98,34.98,5
,2017-10-26 07:00,26,34.99,34.99,34.99,34.99,3
,2017-10-26 07:30,26,34.98,35.01,34.98,35.01,4
,2017-10-26 08:30,26,35,35.04,34.97,35.01,88
,2017-10-26 09:00,26,34.98,35.14,34.98,35.09,380
,2017-10-26 09:30,26,35.11,35.2,35.1,35.15,1231
,2017-10-26 10:00,26,35.15,35.19,35.14,35.15,302
,2017-10-26 10:30,26,35.14,35.2,35.14,35.2,175
,2017-10-26 11:00,26,35.21,35.24,35.17,35.18,85
,2017-10-26 11:30,26,35.18,35.22,35.18,35.19,21
,2017-10-26 12:00,26,35.17,35.19,35.13,35.13,97
,2017-10-26 12:30,26,35.11,35.12,35.1,35.1,204
,2017-10-26 13:00,26,35.11,35.15,35.06,35.1,599
,2017-10-26 19:00,27,35.1,35.11,35.06,35.11,12
,2017-10-26 20:00,27,35.13,35.14,35.13,35.14,20
,2017-10-26 20:30,27,35.16,35.21,35.16,35.2,5
,2017-10-26 21:00,27,35.18,35.21,35.18,35.21,15
,2017-10-26 21:30,27,35.19,35.19,35.19,35.19,5
,2017-10-26 22:00,27,35.2,35.2,35.2,35.2,3
,2017-10-26 23:30,27,35.22,35.22,35.22,35.22,2
,2017-10-27 00:30,27,35.21,35.21,35.2,35.21,9
,2017-10-27 01:00,27,35.21,35.21,35.16,35.16,21
,2017-10-27 01:30,27,35.17,35.19,35.17,35.18,14
,2017-10-27 02:00,27,35.17,35.18,35.13,35.14,65
,2017-10-27 02:30,27,35.13,35.18,35.13,35.17,45
,2017-10-27 03:00,27,35.16,35.22,35.16,35.22,24
,2017-10-27 03:30,27,35.2,35.2,35.18,35.18,12
,2017-10-27 04:00,27,35.17,35.17,35.14,35.14,31
,2017-10-27 04:30,27,35.14,35.17,35.12,35.12,26
,2017-10-27 05:00,27,35.12,35.12,35.11,35.11,2
,2017-10-27 05:30,27,35.1,35.1,35.08,35.08,81
,2017-10-27 06:00,27,35.07,35.08,35.06,35.08,28
,2017-10-27 06:30,27,35.09,35.11,35.08,35.09,29
,2017-10-27 07:00,27,35.05,35.07,35.05,35.07,4
,2017-10-27 07:30,27,35.06,35.06,35.06,35.06,3
,2017-10-27 08:30,27,35.09,35.1,34.96,35.05,186
,2017-10-27 09:00,27,35.02,35.15,35.02,35.1,113
,2017-10-27 09:30,27,35.09,35.1,35.06,35.09,10
,2017-10-27 10:00,27,35.13,35.23,35.13,35.22,486
,2017-10-27 10:30,27,35.22,35.28,35.21,35.23,162
,2017-10-27 11:00,27,35.22,35.26,35.21,35.24,127
,2017-10-27 11:30,27,35.27,35.38,35.26,35.35,148
,2017-10-27 12:00,27,35.35,35.39,35.34,35.38,108
,2017-10-27 12:30,27,35.38,35.46,35.38,35.44,131
,2017-10-27 13:00,27,35.45,35.47,35.38,35.43,627
,2017-10-29 19:00,30,35.5,35.52,35.47,35.5,69
,2017-10-29 20:00,30,35.49,35.49,35.49,35.49,2
,2017-10-29 20:30,30,35.55,35.55,35.55,35.55,2
,2017-10-29 21:00,30,35.6,35.61,35.58,35.58,23
,2017-10-29 21:30,30,35.58,35.61,35.58,35.61,21
,2017-10-29 22:30,30,35.63,35.63,35.63,35.63,2
,2017-10-29 23:30,30,35.64,35.64,35.64,35.64,2
,2017-10-30 00:30,30,35.6,35.7,35.59,35.63,126
,2017-10-30 01:00,30,35.61,35.63,35.61,35.63,6
,2017-10-30 01:30,30,35.6,35.62,35.57,35.57,48
,2017-10-30 02:30,30,35.59,35.6,35.59,35.59,6
,2017-10-30 03:30,30,35.6,35.6,35.58,35.59,26
,2017-10-30 04:00,30,35.59,35.64,35.59,35.64,14
,2017-10-30 04:30,30,35.59,35.61,35.59,35.6,20
,2017-10-30 05:00,30,35.57,35.58,35.56,35.58,15
,2017-10-30 06:00,30,35.57,35.58,35.57,35.57,9
,2017-10-30 06:30,30,35.56,35.56,35.54,35.56,4
,2017-10-30 07:00,30,35.54,35.56,35.54,35.56,10
,2017-10-30 07:30,30,35.56,35.58,35.55,35.55,33
,2017-10-30 08:30,30,35.56,35.56,35.33,35.35,65
,2017-10-30 09:00,30,35.39,35.41,35.28,35.28,90
,2017-10-30 09:30,30,35.26,35.32,35.22,35.28,168
,2017-10-30 10:00,30,35.29,35.29,35.2,35.24,110
,2017-10-30 10:30,30,35.23,35.27,35.23,35.24,60
,2017-10-30 11:00,30,35.22,35.24,35.2,35.2,155
,2017-10-30 11:30,30,35.18,35.18,35.03,35.09,302
,2017-10-30 12:00,30,35.08,35.21,35.07,35.17,165
,2017-10-30 12:30,30,35.14,35.23,34.99,35.11,194
,2017-10-30 13:00,30,35.09,35.28,35.09,35.22,350
,2017-10-30 19:00,31,35.26,35.29,35.23,35.26,47
,2017-10-30 19:30,31,35.26,35.3,35.25,35.3,23
,2017-10-30 20:00,31,35.29,35.29,35.23,35.24,6
,2017-10-30 20:30,31,35.21,35.21,35.21,35.21,2
,2017-10-30 21:30,31,35.2,35.21,35.2,35.21,3
,2017-10-30 22:00,31,35.17,35.17,35.17,35.17,3
,2017-10-30 22:30,31,35.17,35.19,35.17,35.19,6
,2017-10-30 23:30,31,35.21,35.21,35.21,35.21,6
,2017-10-31 01:30,31,35.19,35.21,35.18,35.2,4
,2017-10-31 02:00,31,35.23,35.23,35.17,35.18,39
,2017-10-31 02:30,31,35.16,35.21,35.16,35.2,168
,2017-10-31 03:00,31,35.2,35.21,35.2,35.21,2
,2017-10-31 03:30,31,35.21,35.22,35.2,35.2,15
,2017-10-31 04:00,31,35.17,35.19,35.17,35.19,23
,2017-10-31 04:30,31,35.16,35.24,35.13,35.24,150
,2017-10-31 05:00,31,35.21,35.21,35.2,35.2,4
,2017-10-31 05:30,31,35.18,35.18,35.18,35.18,1
,2017-10-31 06:00,31,35.2,35.2,35.08,35.12,277
,2017-10-31 06:30,31,35.11,35.11,35.07,35.11,15
,2017-10-31 07:00,31,35.11,35.11,35.08,35.08,8
,2017-10-31 07:30,31,35.09,35.09,35.09,35.09,2
,2017-10-31 08:30,31,35.12,35.21,35.09,35.11,222
,2017-10-31 09:00,31,35.11,35.14,35.1,35.1,27
,2017-10-31 09:30,31,35.12,35.25,35.12,35.24,94
,2017-10-31 10:00,31,35.24,35.33,35.21,35.3,99
,2017-10-31 10:30,31,35.32,35.35,35.31,35.31,44
,2017-10-31 11:00,31,35.3,35.3,35.23,35.23,68
,2017-10-31 11:30,31,35.24,35.27,35.24,35.27,30
,2017-10-31 12:00,31,35.25,35.35,35.25,35.3,67
,2017-10-31 12:30,31,35.31,35.35,35.26,35.29,463
,2017-10-31 13:00,31,35.29,35.34,35.23,35.23,377
,2017-10-31 19:00,1,35.24,35.28,35.2,35.28,73
,2017-10-31 19:30,1,35.29,35.35,35.29,35.35,9
,2017-10-31 20:00,1,35.35,35.35,35.35,35.35,1
,2017-10-31 20:30,1,35.33,35.34,35.33,35.34,3
,2017-10-31 21:00,1,35.34,35.34,35.34,35.34,1
,2017-10-31 21:30,1,35.38,35.38,35.37,35.38,18
,2017-10-31 22:00,1,35.38,35.38,35.3,35.31,36
,2017-10-31 22:30,1,35.3,35.3,35.28,35.28,7
,2017-10-31 23:30,1,35.3,35.3,35.26,35.26,11
,2017-11-01 00:30,1,35.31,35.31,35.31,35.31,2
,2017-11-01 01:00,1,35.31,35.31,35.31,35.31,6
,2017-11-01 01:30,1,35.29,35.29,35.24,35.24,15
,2017-11-01 02:00,1,35.23,35.25,35.23,35.25,5
,2017-11-01 02:30,1,35.24,35.24,35.24,35.24,1
,2017-11-01 03:00,1,35.28,35.28,35.28,35.28,1
,2017-11-01 03:30,1,35.3,35.37,35.29,35.37,32
,2017-11-01 04:00,1,35.38,35.45,35.38,35.41,42
,2017-11-01 04:30,1,35.43,35.47,35.4,35.47,44
,2017-11-01 05:00,1,35.46,35.46,35.44,35.44,11
,2017-11-01 05:30,1,35.41,35.42,35.41,35.42,2
,2017-11-01 06:00,1,35.42,35.46,35.42,35.44,40
,2017-11-01 06:30,1,35.44,35.44,35.43,35.44,14
,2017-11-01 07:00,1,35.43,35.43,35.39,35.41,16
,2017-11-01 07:30,1,35.4,35.4,35.4,35.4,3
,2017-11-01 08:30,1,35.38,35.39,35.3,35.36,105
,2017-11-01 09:00,1,35.4,35.51,35.4,35.5,160
,2017-11-01 09:30,1,35.49,35.58,35.47,35.48,315
,2017-11-01 10:00,1,35.48,35.53,35.47,35.52,137
,2017-11-01 10:30,1,35.53,35.59,35.52,35.54,133
,2017-11-01 11:00,1,35.54,35.56,35.4,35.47,256
,2017-11-01 11:30,1,35.49,35.51,35.4,35.44,150
,2017-11-01 12:00,1,35.42,35.44,35.4,35.4,96
,2017-11-01 12:30,1,35.4,35.43,35.39,35.41,75
,2017-11-01 13:00,1,35.41,35.46,35.39,35.39,423
,2017-11-01 19:00,2,35.36,35.46,35.35,35.46,43
,2017-11-01 19:30,2,35.49,35.51,35.49,35.51,4
,2017-11-01 20:00,2,35.52,35.58,35.51,35.55,29
,2017-11-01 20:30,2,35.55,35.55,35.55,35.55,2
,2017-11-01 22:30,2,35.6,35.6,35.59,35.59,4
,2017-11-01 23:00,2,35.6,35.6,35.6,35.6,2
,2017-11-01 23:30,2,35.6,35.6,35.59,35.59,2
,2017-11-02 00:00,2,35.6,35.6,35.57,35.58,19
,2017-11-02 01:00,2,35.61,35.61,35.58,35.58,10
,2017-11-02 01:30,2,35.57,35.6,35.57,35.59,22
,2017-11-02 02:30,2,35.53,35.53,35.39,35.39,75
,2017-11-02 03:00,2,35.4,35.4,35.32,35.35,105
,2017-11-02 03:30,2,35.36,35.36,35.36,35.36,46
,2017-11-02 04:00,2,35.36,35.36,35.33,35.33,13
,2017-11-02 04:30,2,35.38,35.39,35.32,35.34,26
,2017-11-02 05:00,2,35.33,35.33,35.2,35.26,123
,2017-11-02 05:30,2,35.25,35.28,35.25,35.27,14
,2017-11-02 06:00,2,35.24,35.24,35.22,35.24,12
,2017-11-02 06:30,2,35.26,35.28,35.26,35.26,5
,2017-11-02 07:00,2,35.25,35.27,35.25,35.27,7
,2017-11-02 07:30,2,35.22,35.22,35.13,35.17,33
,2017-11-02 08:30,2,35.22,35.42,35.21,35.26,181
,2017-11-02 09:00,2,35.25,35.37,35.23,35.36,127
,2017-11-02 09:30,2,35.34,35.45,35.34,35.41,165
,2017-11-02 10:00,2,35.4,35.45,35.37,35.43,192
,2017-11-02 10:30,2,35.43,35.46,35.35,35.45,195
,2017-11-02 11:00,2,35.45,35.48,35.39,35.41,454
,2017-11-02 11:30,2,35.41,35.43,35.32,35.32,92
,2017-11-02 12:00,2,35.33,35.33,35.27,35.29,84
,2017-11-02 12:30,2,35.28,35.36,35.27,35.36,33
,2017-11-02 13:00,2,35.36,35.44,35.35,35.39,132
,2017-11-02 19:00,3,35.37,35.41,35.37,35.41,32
,2017-11-02 19:30,3,35.38,35.4,35.38,35.39,7
,2017-11-02 20:30,3,35.38,35.38,35.38,35.38,1
,2017-11-02 21:00,3,35.39,35.39,35.37,35.38,6
,2017-11-02 21:30,3,35.37,35.37,35.37,35.37,1
,2017-11-02 22:00,3,35.35,35.35,35.34,35.34,2
,2017-11-02 23:00,3,35.35,35.35,35.35,35.35,1
,2017-11-02 23:30,3,35.35,35.37,35.35,35.37,2
,2017-11-03 00:00,3,35.37,35.38,35.37,35.38,2
,2017-11-03 00:30,3,35.37,35.37,35.37,35.37,6
,2017-11-03 01:30,3,35.32,35.36,35.32,35.35,29
,2017-11-03 02:00,3,35.36,35.36,35.33,35.33,11
,2017-11-03 02:30,3,35.3,35.31,35.3,35.3,5
,2017-11-03 03:00,3,35.31,35.31,35.23,35.24,31
,2017-11-03 04:00,3,35.27,35.28,35.26,35.26,8
,2017-11-03 04:30,3,35.25,35.27,35.25,35.27,10
,2017-11-03 05:00,3,35.26,35.27,35.24,35.24,18
,2017-11-03 05:30,3,35.24,35.25,35.23,35.24,22
,2017-11-03 06:00,3,35.25,35.26,35.25,35.26,7
,2017-11-03 06:30,3,35.26,35.27,35.26,35.26,6
,2017-11-03 07:00,3,35.28,35.3,35.26,35.3,10
,2017-11-03 07:30,3,35.31,35.34,35.3,35.3,12
,2017-11-03 08:30,3,35.32,35.32,35.16,35.16,209
,2017-11-03 09:00,3,35.13,35.21,35.09,35.1,125
,2017-11-03 09:30,3,35.09,35.1,34.88,35.04,735
,2017-11-03 10:00,3,35.04,35.1,35.04,35.09,143
,2017-11-03 10:30,3,35.07,35.07,35.02,35.07,223
,2017-11-03 11:00,3,35.08,35.1,35.06,35.08,90
,2017-11-03 11:30,3,35.06,35.15,35.05,35.11,154
,2017-11-03 12:00,3,35.13,35.14,35.08,35.09,70
,2017-11-03 12:30,3,35.09,35.09,35.04,35.06,76
,2017-11-03 13:00,3,35.05,35.14,34.97,34.97,294
,2017-11-05 19:00,6,35.01,35.01,35,35.01,20
,2017-11-05 19:30,6,35.04,35.06,35.02,35.06,20
,2017-11-05 20:00,6,35.07,35.07,35.07,35.07,1
,2017-11-05 20:30,6,34.99,34.99,34.99,34.99,1
,2017-11-05 21:00,6,34.96,34.98,34.96,34.98,4
,2017-11-05 23:30,6,35.05,35.06,35.04,35.04,4
,2017-11-06 00:00,6,35.05,35.06,34.98,35,43
,2017-11-06 00:30,6,35.02,35.04,35.02,35.03,23
,2017-11-06 01:00,6,35.04,35.07,35.04,35.04,4
,2017-11-06 01:30,6,35.03,35.08,35.03,35.07,35
,2017-11-06 02:00,6,35.05,35.05,35.05,35.05,6
,2017-11-06 02:30,6,35.04,35.04,35.03,35.04,6
,2017-11-06 03:00,6,35.03,35.03,34.93,34.93,12
,2017-11-06 03:30,6,34.96,34.97,34.96,34.97,5
,2017-11-06 04:00,6,34.97,34.97,34.96,34.96,2
,2017-11-06 05:00,6,34.96,34.96,34.9,34.92,13
,2017-11-06 05:30,6,34.94,34.94,34.93,34.94,3
,2017-11-06 06:00,6,34.94,34.94,34.94,34.94,3
,2017-11-06 06:30,6,34.93,34.94,34.93,34.94,3
,2017-11-06 07:00,6,34.97,35.01,34.95,35,66
,2017-11-06 07:30,6,35,35.04,35,35.03,31
,2017-11-06 08:30,6,35.16,35.16,34.92,34.95,229
,2017-11-06 09:00,6,34.92,35,34.86,34.98,109
,2017-11-06 09:30,6,34.99,35.09,34.99,35.07,192
,2017-11-06 10:00,6,35.09,35.11,35.02,35.06,80
,2017-11-06 10:30,6,35.07,35.09,35.02,35.09,55
,2017-11-06 11:00,6,35.09,35.48,35.09,35.46,435
,2017-11-06 11:30,6,35.46,35.55,35.45,35.46,207
,2017-11-06 12:00,6,35.47,35.48,35.45,35.45,29
,2017-11-06 12:30,6,35.46,35.47,35.44,35.44,84
,2017-11-06 13:00,6,35.44,35.44,35.28,35.31,295
,2017-11-06 19:00,7,35.26,35.44,35.26,35.41,51
,2017-11-06 19:30,7,35.35,35.35,35.35,35.35,1
,2017-11-06 20:00,7,35.33,35.33,35.32,35.32,4
,2017-11-06 20:30,7,35.35,35.35,35.35,35.35,1
,2017-11-06 21:00,7,35.35,35.4,35.34,35.39,16
,2017-11-06 22:00,7,35.34,35.34,35.34,35.34,1
,2017-11-06 22:30,7,35.32,35.32,35.32,35.32,1
,2017-11-06 23:00,7,35.33,35.35,35.33,35.35,14
,2017-11-06 23:30,7,35.34,35.34,35.33,35.33,4
,2017-11-07 00:00,7,35.36,35.38,35.36,35.38,7
,2017-11-07 00:30,7,35.38,35.42,35.38,35.41,12
,2017-11-07 01:00,7,35.37,35.37,35.29,35.29,14
,2017-11-07 01:30,7,35.27,35.28,35.27,35.28,3
,2017-11-07 02:00,7,35.28,35.3,35.28,35.3,7
,2017-11-07 02:30,7,35.31,35.35,35.31,35.35,50
,2017-11-07 03:00,7,35.35,35.46,35.35,35.42,61
,2017-11-07 03:30,7,35.41,35.41,35.35,35.35,13
,2017-11-07 04:00,7,35.35,35.39,35.35,35.38,71
,2017-11-07 04:30,7,35.38,35.38,35.38,35.38,1
,2017-11-07 05:00,7,35.38,35.38,35.38,35.38,1
,2017-11-07 05:30,7,35.34,35.34,35.34,35.34,1
,2017-11-07 06:00,7,35.34,35.34,35.31,35.31,5
,2017-11-07 06:30,7,35.32,35.32,35.3,35.3,26
,2017-11-07 07:00,7,35.28,35.34,35.28,35.29,99
,2017-11-07 07:30,7,35.33,35.33,35.31,35.31,30
,2017-11-07 08:30,7,35.28,35.47,35.25,35.45,267
,2017-11-07 09:00,7,35.46,35.48,35.41,35.45,156
,2017-11-07 09:30,7,35.46,35.53,35.46,35.53,83
,2017-11-07 10:00,7,35.52,35.58,35.52,35.53,66
,2017-11-07 10:30,7,35.53,35.62,35.53,35.59,87
,2017-11-07 11:00,7,35.59,35.6,35.53,35.56,42
,2017-11-07 11:30,7,35.56,35.6,35.53,35.58,61
,2017-11-07 12:00,7,35.59,35.65,35.59,35.62,23
,2017-11-07 12:30,7,35.63,35.65,35.53,35.64,305
,2017-11-07 13:00,7,35.64,35.71,35.56,35.56,685
,2017-11-07 19:00,8,35.56,35.59,35.54,35.59,82
,2017-11-07 19:30,8,35.59,35.59,35.58,35.58,10
,2017-11-07 20:00,8,35.6,35.63,35.6,35.63,10
,2017-11-07 20:30,8,35.64,35.64,35.6,35.6,6
,2017-11-07 21:00,8,35.61,35.65,35.59,35.64,114
,2017-11-07 22:00,8,35.64,35.64,35.64,35.64,1
,2017-11-07 22:30,8,35.64,35.64,35.64,35.64,90
,2017-11-07 23:00,8,35.64,35.64,35.64,35.64,19
,2017-11-07 23:30,8,35.62,35.62,35.61,35.61,9
,2017-11-08 00:00,8,35.57,35.57,35.52,35.52,37
,2017-11-08 00:30,8,35.55,35.57,35.54,35.54,76
,2017-11-08 01:00,8,35.55,35.58,35.55,35.56,15
,2017-11-08 02:00,8,35.62,35.69,35.62,35.67,37
,2017-11-08 02:30,8,35.68,35.7,35.68,35.69,16
,2017-11-08 03:00,8,35.67,35.67,35.66,35.66,7
,2017-11-08 03:30,8,35.67,35.68,35.64,35.66,40
,2017-11-08 04:00,8,35.67,35.75,35.67,35.74,83
,2017-11-08 04:30,8,35.73,35.79,35.73,35.75,53
,2017-11-08 05:00,8,35.76,35.79,35.75,35.79,27
,2017-11-08 05:30,8,35.78,35.78,35.76,35.78,33
,2017-11-08 06:00,8,35.76,35.78,35.75,35.76,39
,2017-11-08 06:30,8,35.78,35.83,35.78,35.81,35
,2017-11-08 07:00,8,35.79,35.79,35.76,35.77,100
,2017-11-08 07:30,8,35.77,35.8,35.77,35.79,35
,2017-11-08 08:30,8,35.79,35.8,35.71,35.77,197
,2017-11-08 09:00,8,35.79,35.79,35.55,35.56,335
,2017-11-08 09:30,8,35.54,35.8,35.51,35.78,933
,2017-11-08 10:00,8,35.79,35.88,35.77,35.84,289
,2017-11-08 10:30,8,35.85,35.93,35.84,35.91,115
,2017-11-08 11:00,8,35.91,35.98,35.9,35.97,228
,2017-11-08 11:30,8,35.95,35.95,35.89,35.94,27
,2017-11-08 12:00,8,35.92,35.92,35.84,35.85,246
,2017-11-08 12:30,8,35.85,35.93,35.85,35.9,72
,2017-11-08 13:00,8,35.93,35.98,35.91,35.96,373
,2017-11-08 19:00,9,35.97,36.01,35.92,36.01,287
,2017-11-08 19:30,9,35.99,35.99,35.99,35.99,2
,2017-11-08 20:00,9,35.98,35.99,35.98,35.99,12
,2017-11-08 20:30,9,35.99,36,35.96,35.96,12
,2017-11-08 21:00,9,35.96,35.96,35.93,35.93,45
,2017-11-08 21:30,9,35.92,35.92,35.88,35.88,6
,2017-11-08 23:30,9,35.91,35.93,35.9,35.93,10
,2017-11-09 00:00,9,35.91,35.91,35.91,35.91,1
,2017-11-09 00:30,9,35.97,35.99,35.97,35.99,6
,2017-11-09 01:00,9,35.98,35.99,35.96,35.98,17
,2017-11-09 01:30,9,35.99,35.99,35.96,35.99,49
,2017-11-09 02:00,9,35.98,35.98,35.97,35.98,8
,2017-11-09 02:30,9,35.94,35.94,35.91,35.91,14
,2017-11-09 03:00,9,35.9,35.9,35.88,35.88,12
,2017-11-09 03:30,9,35.87,35.87,35.84,35.86,13
,2017-11-09 04:00,9,35.86,35.86,35.83,35.84,29
,2017-11-09 04:30,9,35.82,35.82,35.76,35.82,45
,2017-11-09 05:00,9,35.86,35.86,35.84,35.84,19
,2017-11-09 05:30,9,35.84,35.84,35.78,35.8,19
,2017-11-09 06:00,9,35.81,35.82,35.81,35.82,4
,2017-11-09 06:30,9,35.81,35.83,35.81,35.83,4
,2017-11-09 07:00,9,35.86,35.88,35.83,35.86,21
,2017-11-09 07:30,9,35.84,35.84,35.8,35.8,12
,2017-11-09 08:30,9,35.8,35.91,35.79,35.88,190
,2017-11-09 09:00,9,35.93,35.97,35.84,35.86,94
,2017-11-09 09:30,9,35.85,35.85,35.79,35.83,87
,2017-11-09 10:00,9,35.84,35.89,35.82,35.89,180
,2017-11-09 10:30,9,35.89,35.96,35.84,35.88,276
,2017-11-09 11:00,9,35.86,35.97,35.64,35.8,688
,2017-11-09 11:30,9,35.8,35.8,35.69,35.77,557
,2017-11-09 12:00,9,35.76,35.79,35.73,35.75,238
,2017-11-09 12:30,9,35.75,35.8,35.72,35.72,201
,2017-11-09 13:00,9,35.71,35.77,35.67,35.73,449
,2017-11-09 19:00,10,35.67,35.71,35.67,35.71,96
,2017-11-09 19:30,10,35.71,35.72,35.7,35.7,9
,2017-11-09 20:00,10,35.65,35.66,35.63,35.63,8
,2017-11-09 21:00,10,35.6,35.6,35.6,35.6,4
,2017-11-09 22:30,10,35.57,35.57,35.55,35.55,4
,2017-11-09 23:00,10,35.51,35.51,35.49,35.49,16
,2017-11-09 23:30,10,35.53,35.57,35.53,35.57,8
,2017-11-10 00:30,10,35.55,35.55,35.52,35.52,4
,2017-11-10 01:00,10,35.53,35.54,35.5,35.54,46
,2017-11-10 01:30,10,35.52,35.52,35.52,35.52,2
,2017-11-10 02:00,10,35.56,35.6,35.56,35.6,5
,2017-11-10 02:30,10,35.59,35.6,35.59,35.6,3
,2017-11-10 03:00,10,35.56,35.56,35.56,35.56,1
,2017-11-10 03:30,10,35.58,35.58,35.58,35.58,1
,2017-11-10 04:00,10,35.61,35.62,35.61,35.62,3
,2017-11-10 04:30,10,35.6,35.6,35.6,35.6,4
,2017-11-10 05:00,10,35.6,35.64,35.6,35.64,76
,2017-11-10 05:30,10,35.61,35.62,35.61,35.62,3
,2017-11-10 06:30,10,35.57,35.61,35.57,35.61,19
,2017-11-10 07:00,10,35.59,35.59,35.53,35.53,14
,2017-11-10 07:30,10,35.56,35.57,35.56,35.57,12
,2017-11-10 08:30,10,35.58,35.69,35.53,35.66,258
,2017-11-10 09:00,10,35.66,35.7,35.6,35.67,89
,2017-11-10 09:30,10,35.66,35.66,35.54,35.59,361
,2017-11-10 10:00,10,35.59,35.62,35.53,35.58,76
,2017-11-10 10:30,10,35.59,35.62,35.55,35.6,134
,2017-11-10 11:00,10,35.58,35.59,35.53,35.54,204
,2017-11-10 11:30,10,35.54,35.59,35.54,35.54,154
,2017-11-10 12:00,10,35.54,35.55,35.49,35.5,318
,2017-11-10 12:30,10,35.49,35.49,35.41,35.45,168
,2017-11-10 13:00,10,35.46,35.46,35.36,35.37,443
,2017-11-12 19:00,13,35.45,35.45,35.3,35.31,10
,2017-11-12 19:30,13,35.33,35.34,35.31,35.33,153
,2017-11-12 20:00,13,35.32,35.33,35.31,35.31,12
,2017-11-12 20:30,13,35.32,35.36,35.29,35.36,119
,2017-11-12 21:00,13,35.35,35.41,35.35,35.39,37
,2017-11-12 21:30,13,35.37,35.37,35.32,35.32,22
,2017-11-12 22:00,13,35.33,35.34,35.32,35.33,18
,2017-11-12 22:30,13,35.32,35.33,35.27,35.28,20
,2017-11-12 23:00,13,35.29,35.3,35.28,35.3,22
,2017-11-12 23:30,13,35.31,35.36,35.3,35.34,37
,2017-11-13 00:00,13,35.34,35.36,35.32,35.34,42
,2017-11-13 00:30,13,35.32,35.35,35.31,35.35,28
,2017-11-13 01:00,13,35.34,35.34,35.29,35.34,23
,2017-11-13 01:30,13,35.32,35.33,35.24,35.25,64
,2017-11-13 02:00,13,35.24,35.27,35.2,35.26,122
,2017-11-13 02:30,13,35.27,35.32,35.27,35.29,30
,2017-11-13 03:00,13,35.29,35.29,35.22,35.27,57
,2017-11-13 03:30,13,35.25,35.26,35.22,35.23,186
,2017-11-13 04:00,13,35.23,35.24,35.22,35.23,25
,2017-11-13 04:30,13,35.23,35.24,35.21,35.23,30
,2017-11-13 05:00,13,35.22,35.25,35.22,35.25,23
,2017-11-13 05:30,13,35.24,35.26,35.23,35.25,59
,2017-11-13 06:00,13,35.25,35.25,35.23,35.24,32
,2017-11-13 06:30,13,35.23,35.25,35.22,35.23,54
,2017-11-13 07:00,13,35.21,35.23,35.19,35.21,36
,2017-11-13 07:30,13,35.2,35.22,35.19,35.2,110
,2017-11-13 08:30,13,35.21,35.24,35.08,35.13,277
,2017-11-13 09:00,13,35.11,35.16,35.07,35.09,289
,2017-11-13 09:30,13,35.09,35.15,35.09,35.13,201
,2017-11-13 10:00,13,35.14,35.18,35.12,35.14,210
,2017-11-13 10:30,13,35.14,35.14,34.91,34.94,163
,2017-11-13 11:00,13,34.93,35.01,34.91,34.94,175
,2017-11-13 11:30,13,34.95,34.96,34.9,34.96,127
,2017-11-13 12:00,13,34.95,34.97,34.94,34.96,33
,2017-11-13 12:30,13,34.95,34.95,34.88,34.89,138
,2017-11-13 13:00,13,34.89,34.97,34.88,34.94,372
,2017-11-13 19:00,14,34.93,35.01,34.91,35,150
,2017-11-13 19:30,14,34.98,34.99,34.97,34.97,83
,2017-11-13 20:00,14,34.91,34.92,34.91,34.92,29
,2017-11-13 20:30,14,34.93,34.96,34.93,34.95,14
,2017-11-13 21:00,14,34.95,34.95,34.95,34.95,6
,2017-11-13 21:30,14,34.93,34.93,34.93,34.93,5
,2017-11-13 22:00,14,34.93,34.95,34.93,34.95,7
,2017-11-13 22:30,14,34.95,34.96,34.95,34.96,11
,2017-11-13 23:00,14,34.96,34.98,34.96,34.98,7
,2017-11-13 23:30,14,34.98,35,34.98,34.98,3
,2017-11-14 00:30,14,35,35,34.99,34.99,2
,2017-11-14 01:00,14,35,35,35,35,2
,2017-11-14 01:30,14,35,35,34.97,34.97,31
,2017-11-14 02:00,14,34.96,34.97,34.94,34.95,13
,2017-11-14 02:30,14,34.94,34.94,34.92,34.92,15
,2017-11-14 03:00,14,34.94,34.94,34.86,34.89,50
,2017-11-14 03:30,14,34.92,34.93,34.91,34.93,30
,2017-11-14 04:00,14,34.92,34.92,34.92,34.92,3
,2017-11-14 04:30,14,34.9,34.9,34.85,34.85,78
,2017-11-14 05:00,14,34.88,34.88,34.86,34.87,18
,2017-11-14 05:30,14,34.87,34.89,34.87,34.89,13
,2017-11-14 06:00,14,34.86,34.86,34.86,34.86,1
,2017-11-14 06:30,14,34.84,34.86,34.84,34.84,45
,2017-11-14 07:00,14,34.86,34.95,34.86,34.95,73
,2017-11-14 07:30,14,34.93,34.93,34.91,34.91,23
,2017-11-14 08:30,14,34.95,34.98,34.72,34.73,565
,2017-11-14 09:00,14,34.71,34.75,34.66,34.71,196
,2017-11-14 09:30,14,34.7,34.7,34.63,34.64,340
,2017-11-14 10:00,14,34.64,34.76,34.63,34.76,311
,2017-11-14 10:30,14,34.75,34.75,34.68,34.69,371
,2017-11-14 11:00,14,34.7,34.73,34.69,34.69,305
,2017-11-14 11:30,14,34.69,34.73,34.69,34.71,347
,2017-11-14 12:00,14,34.72,34.74,34.69,34.69,116
,2017-11-14 12:30,14,34.7,34.71,34.64,34.64,220
,2017-11-14 13:00,14,34.64,34.66,34.61,34.65,219
,2017-11-14 19:00,15,34.61,34.73,34.61,34.67,83
,2017-11-14 19:30,15,34.68,34.72,34.68,34.72,41
,2017-11-14 20:00,15,34.69,34.69,34.69,34.69,25
,2017-11-14 20:30,15,34.67,34.73,34.67,34.7,60
,2017-11-14 21:00,15,34.69,34.69,34.69,34.69,1
,2017-11-14 21:30,15,34.69,34.7,34.69,34.7,5
,2017-11-14 23:30,15,34.71,34.71,34.7,34.7,5
,2017-11-15 00:00,15,34.7,34.7,34.69,34.7,14
,2017-11-15 00:30,15,34.7,34.7,34.66,34.66,29
,2017-11-15 01:00,15,34.66,34.71,34.66,34.71,21
,2017-11-15 01:30,15,34.75,34.77,34.73,34.77,19
,2017-11-15 02:00,15,34.78,34.79,34.76,34.76,24
,2017-11-15 02:30,15,34.75,34.75,34.75,34.75,9
,2017-11-15 03:00,15,34.75,34.75,34.7,34.7,64
,2017-11-15 03:30,15,34.69,34.69,34.68,34.68,5
,2017-11-15 04:00,15,34.68,34.68,34.66,34.68,42
,2017-11-15 04:30,15,34.68,34.78,34.68,34.74,34
,2017-11-15 05:00,15,34.77,34.77,34.73,34.75,9
,2017-11-15 05:30,15,34.74,34.77,34.73,34.77,24
,2017-11-15 06:00,15,34.71,34.71,34.71,34.71,2
,2017-11-15 06:30,15,34.71,34.73,34.71,34.73,10
,2017-11-15 07:00,15,34.72,34.73,34.66,34.69,94
,2017-11-15 07:30,15,34.69,34.7,34.66,34.66,71
,2017-11-15 08:30,15,34.68,34.69,34.61,34.61,403
,2017-11-15 09:00,15,34.62,34.67,34.61,34.66,167
,2017-11-15 09:30,15,34.64,34.75,34.61,34.75,217
,2017-11-15 10:00,15,34.76,34.81,34.73,34.8,22
,2017-11-15 10:30,15,34.8,34.87,34.8,34.82,56
,2017-11-15 11:00,15,34.82,35.04,34.82,35,126
,2017-11-15 11:30,15,35.01,35.08,35,35.07,91
,2017-11-15 12:00,15,35.06,35.19,35.05,35.17,54
,2017-11-15 12:30,15,35.2,35.2,35.16,35.16,40
,2017-11-15 13:00,15,35.18,35.3,35.17,35.21,447
,2017-11-15 19:00,16,35.24,35.24,35.11,35.14,273
,2017-11-15 19:30,16,35.15,35.16,35.13,35.14,72
,2017-11-15 20:00,16,35.16,35.2,35.16,35.2,36
,2017-11-15 20:30,16,35.19,35.19,35.18,35.19,19
,2017-11-15 21:00,16,35.17,35.17,35.13,35.17,115
,2017-11-15 22:00,16,35.15,35.15,35.15,35.15,1
,2017-11-15 22:30,16,35.13,35.13,35.13,35.13,1
,2017-11-15 23:30,16,35.14,35.14,35.1,35.1,90
,2017-11-16 00:00,16,35.12,35.15,35.12,35.15,83
,2017-11-16 00:30,16,35.15,35.17,35.15,35.15,85
,2017-11-16 01:00,16,35.15,35.19,35.12,35.12,34
,2017-11-16 01:30,16,35.12,35.2,35.12,35.2,3
,2017-11-16 02:00,16,35.18,35.18,35.14,35.14,6
,2017-11-16 02:30,16,35.15,35.19,35.15,35.19,8
,2017-11-16 03:00,16,35.15,35.2,35.15,35.2,8
,2017-11-16 03:30,16,35.21,35.27,35.19,35.27,42
,2017-11-16 04:00,16,35.26,35.3,35.23,35.23,35
,2017-11-16 04:30,16,35.25,35.25,35.24,35.24,31
,2017-11-16 05:00,16,35.24,35.24,35.22,35.22,6
,2017-11-16 05:30,16,35.19,35.19,35.19,35.19,1
,2017-11-16 06:00,16,35.16,35.18,35.16,35.17,10
,2017-11-16 06:30,16,35.15,35.15,35.14,35.14,2
,2017-11-16 07:00,16,35.15,35.2,35.13,35.2,15
,2017-11-16 07:30,16,35.24,35.24,35.22,35.22,55
,2017-11-16 08:30,16,35.22,35.23,35.11,35.19,276
,2017-11-16 09:00,16,35.18,35.36,35.13,35.31,413
,2017-11-16 09:30,16,35.32,35.36,35.3,35.3,119
,2017-11-16 10:00,16,35.28,35.29,35.2,35.2,95
,2017-11-16 10:30,16,35.2,35.21,35.05,35.07,150
,2017-11-16 11:00,16,35.06,35.13,35.04,35.07,351
,2017-11-16 11:30,16,35.07,35.1,35.03,35.04,307
,2017-11-16 12:00,16,35.03,35.05,35,35.05,220
,2017-11-16 12:30,16,35.03,35.11,35.03,35.03,282
,2017-11-16 13:00,16,35.02,35.04,34.96,35.03,756
,2017-11-16 19:00,17,35.06,35.11,35.06,35.11,9
,2017-11-16 19:30,17,35.1,35.1,35.1,35.1,1
,2017-11-16 20:30,17,35.1,35.13,35.1,35.13,5
,2017-11-16 21:30,17,35.18,35.18,35.18,35.18,3
,2017-11-16 22:30,17,35.18,35.18,35.18,35.18,1
,2017-11-16 23:30,17,35.16,35.16,35.14,35.14,2
,2017-11-17 00:00,17,35.14,35.15,35.1,35.1,62
,2017-11-17 00:30,17,35.13,35.13,35.11,35.12,35
,2017-11-17 01:00,17,35.11,35.11,35.1,35.1,20
,2017-11-17 01:30,17,35.1,35.12,35.08,35.09,20
,2017-11-17 02:00,17,35.08,35.08,35.08,35.08,12
,2017-11-17 02:30,17,35.08,35.09,35.05,35.07,51
,2017-11-17 03:30,17,35.11,35.13,35.09,35.09,16
,2017-11-17 04:00,17,35.09,35.09,35.08,35.09,5
,2017-11-17 04:30,17,35.09,35.1,35.09,35.1,3
,2017-11-17 05:00,17,35.1,35.1,35.1,35.1,3
,2017-11-17 05:30,17,35.09,35.18,35.09,35.18,23
,2017-11-17 06:00,17,35.19,35.19,35.1,35.13,31
,2017-11-17 06:30,17,35.14,35.16,35.14,35.16,11
,2017-11-17 07:00,17,35.15,35.17,35.02,35.02,277
,2017-11-17 07:30,17,35.02,35.02,34.96,34.98,22
,2017-11-17 08:30,17,34.98,34.98,34.72,34.78,191
,2017-11-17 09:00,17,34.8,34.9,34.79,34.84,159
,2017-11-17 09:30,17,34.84,34.84,34.77,34.77,242
,2017-11-17 10:00,17,34.76,34.85,34.75,34.82,92
,2017-11-17 10:30,17,34.84,34.88,34.81,34.86,342
,2017-11-17 11:00,17,34.9,34.94,34.9,34.92,52
,2017-11-17 11:30,17,34.91,35.04,34.88,35.04,103
,2017-11-17 12:00,17,35.05,35.05,34.92,34.95,103
,2017-11-17 12:30,17,34.96,35.01,34.94,34.94,64
,2017-11-17 13:00,17,34.95,35.02,34.91,35.02,287
,2017-11-19 19:00,20,34.89,34.92,34.75,34.75,188
,2017-11-19 19:30,20,34.76,34.76,34.75,34.75,5
,2017-11-19 20:00,20,34.77,34.82,34.77,34.8,20
,2017-11-19 20:30,20,34.72,34.73,34.71,34.73,4
,2017-11-19 21:00,20,34.7,34.7,34.7,34.7,8
,2017-11-19 21:30,20,34.71,34.71,34.71,34.71,1
,2017-11-19 22:30,20,34.73,34.73,34.72,34.72,3
,2017-11-19 23:30,20,34.74,34.79,34.74,34.79,13
,2017-11-20 00:00,20,34.74,34.74,34.74,34.74,1
,2017-11-20 01:00,20,34.73,34.78,34.73,34.75,7
,2017-11-20 01:30,20,34.73,34.73,34.72,34.72,7
,2017-11-20 02:00,20,34.72,34.74,34.68,34.68,87
,2017-11-20 02:30,20,34.66,34.66,34.44,34.47,320
,2017-11-20 03:00,20,34.47,34.51,34.44,34.44,55
,2017-11-20 03:30,20,34.43,34.46,34.4,34.46,119
,2017-11-20 04:00,20,34.47,34.5,34.45,34.48,54
,2017-11-20 04:30,20,34.49,34.49,34.43,34.45,60
,2017-11-20 05:00,20,34.44,34.48,34.41,34.47,21
,2017-11-20 05:30,20,34.49,34.6,34.47,34.49,64
,2017-11-20 06:00,20,34.5,34.55,34.5,34.55,19
,2017-11-20 06:30,20,34.55,34.55,34.38,34.41,155
,2017-11-20 07:00,20,34.42,34.55,34.42,34.54,307
,2017-11-20 07:30,20,34.54,34.56,34.53,34.53,35
,2017-11-20 08:30,20,34.53,34.55,34.27,34.49,1624
,2017-11-20 09:00,20,34.51,34.67,34.44,34.63,543
,2017-11-20 09:30,20,34.63,34.64,34.5,34.6,93
,2017-11-20 10:00,20,34.6,34.63,34.54,34.54,59
,2017-11-20 10:30,20,34.52,34.59,34.49,34.59,325
,2017-11-20 11:00,20,34.57,34.61,34.56,34.58,45
,2017-11-20 11:30,20,34.58,34.6,34.55,34.55,24
,2017-11-20 12:00,20,34.55,34.56,34.53,34.55,62
,2017-11-20 12:30,20,34.55,34.55,34.5,34.5,120
,2017-11-20 13:00,20,34.54,34.6,34.51,34.54,326
,2017-11-20 19:00,21,34.56,34.57,34.53,34.57,24
,2017-11-20 19:30,21,34.61,34.61,34.57,34.57,6
,2017-11-20 20:00,21,34.59,34.6,34.58,34.59,30
,2017-11-20 20:30,21,34.56,34.59,34.56,34.57,11
,2017-11-20 21:00,21,34.56,34.59,34.56,34.59,33
,2017-11-20 23:30,21,34.59,34.66,34.57,34.64,75
,2017-11-21 00:30,21,34.64,34.64,34.62,34.62,5
,2017-11-21 01:00,21,34.62,34.62,34.61,34.61,4
,2017-11-21 01:30,21,34.62,34.7,34.62,34.7,24
,2017-11-21 02:00,21,34.71,34.74,34.67,34.67,10
,2017-11-21 02:30,21,34.66,34.66,34.55,34.59,34
,2017-11-21 03:00,21,34.59,34.65,34.59,34.63,7
,2017-11-21 03:30,21,34.63,34.68,34.62,34.64,43
,2017-11-21 04:00,21,34.65,34.7,34.65,34.69,56
,2017-11-21 04:30,21,34.7,34.7,34.66,34.68,29
,2017-11-21 05:00,21,34.7,34.73,34.7,34.73,3
,2017-11-21 06:00,21,34.71,34.71,34.7,34.7,5
,2017-11-21 06:30,21,34.71,34.71,34.69,34.69,11
,2017-11-21 07:00,21,34.7,34.75,34.7,34.75,52
,2017-11-21 07:30,21,34.72,34.72,34.7,34.7,39
,2017-11-21 08:30,21,34.7,34.83,34.67,34.75,550
,2017-11-21 09:00,21,34.75,34.92,34.75,34.82,199
,2017-11-21 09:30,21,34.8,34.83,34.67,34.68,134
,2017-11-21 10:00,21,34.66,34.7,34.65,34.67,662
,2017-11-21 10:30,21,34.66,34.68,34.64,34.65,98
,2017-11-21 11:00,21,34.65,34.67,34.63,34.63,167
,2017-11-21 11:30,21,34.63,34.67,34.62,34.67,100
,2017-11-21 12:00,21,34.68,34.74,34.68,34.7,251
,2017-11-21 12:30,21,34.7,34.76,34.69,34.72,132
,2017-11-21 13:00,21,34.74,34.77,34.7,34.72,496
,2017-11-21 19:00,22,34.73,34.76,34.7,34.75,56
,2017-11-21 19:30,22,34.79,34.79,34.79,34.79,1
,2017-11-21 20:00,22,34.78,34.78,34.78,34.78,2
,2017-11-21 20:30,22,34.75,34.75,34.75,34.75,1
,2017-11-21 21:00,22,34.78,34.78,34.74,34.76,7
,2017-11-21 23:00,22,34.81,34.81,34.81,34.81,2
,2017-11-21 23:30,22,34.81,34.85,34.81,34.83,34
,2017-11-22 00:00,22,34.83,34.84,34.82,34.84,9
,2017-11-22 00:30,22,34.8,34.81,34.8,34.81,22
,2017-11-22 01:00,22,34.87,34.92,34.87,34.92,46
,2017-11-22 01:30,22,34.9,34.96,34.89,34.94,38
,2017-11-22 02:00,22,34.95,34.95,34.87,34.87,12
,2017-11-22 02:30,22,34.88,34.91,34.88,34.91,101
,2017-11-22 03:00,22,34.92,34.94,34.91,34.91,5
,2017-11-22 03:30,22,34.91,34.98,34.91,34.97,429
,2017-11-22 04:00,22,34.97,34.99,34.96,34.99,16
,2017-11-22 04:30,22,34.99,34.99,34.98,34.98,5
,2017-11-22 05:00,22,34.98,34.99,34.98,34.99,12
,2017-11-22 05:30,22,34.98,34.99,34.96,34.98,32
,2017-11-22 06:00,22,34.96,34.97,34.96,34.96,28
,2017-11-22 06:30,22,34.97,34.99,34.97,34.98,4
,2017-11-22 07:00,22,34.97,34.99,34.94,34.97,58
,2017-11-22 07:30,22,34.96,34.96,34.93,34.93,18
,2017-11-22 08:30,22,34.94,35.05,34.77,34.82,592
,2017-11-22 09:00,22,34.82,34.84,34.77,34.78,174
,2017-11-22 09:30,22,34.78,34.78,34.67,34.69,258
,2017-11-22 10:00,22,34.68,34.72,34.65,34.67,164
,2017-11-22 10:30,22,34.67,34.72,34.61,34.72,775
,2017-11-22 11:00,22,34.71,34.73,34.67,34.69,616
,2017-11-22 11:30,22,34.69,34.69,34.54,34.55,347
,2017-11-22 12:00,22,34.55,34.6,34.53,34.6,292
,2017-11-22 12:30,22,34.6,34.63,34.56,34.63,320
,2017-11-22 13:00,22,34.63,34.69,34.55,34.58,292
,2017-11-24 08:30,24,34.58,34.64,34.47,34.6,567
,2017-11-24 09:00,24,34.56,34.56,34.5,34.53,144
,2017-11-24 09:30,24,34.55,34.61,34.47,34.48,427
,2017-11-24 10:00,24,34.47,34.47,34.4,34.43,277
,2017-11-24 10:30,24,34.41,34.41,34.27,34.32,142
,2017-11-24 11:00,24,34.3,34.38,34.29,34.35,359
,2017-11-24 11:30,24,34.33,34.57,34.33,34.54,238
,2017-11-24 12:00,24,34.55,34.55,34.48,34.54,33
,2017-11-26 19:00,27,34.56,34.75,34.52,34.52,438
,2017-11-26 19:30,27,34.51,34.54,34.43,34.45,77
,2017-11-26 20:00,27,34.45,34.46,34.41,34.42,20
,2017-11-26 20:30,27,34.42,34.51,34.41,34.44,81
,2017-11-26 21:00,27,34.49,34.49,34.43,34.46,7
,2017-11-26 21:30,27,34.44,34.44,34.39,34.39,3
,2017-11-26 22:00,27,34.38,34.41,34.38,34.41,6
,2017-11-26 22:30,27,34.39,34.43,34.39,34.43,12
,2017-11-26 23:00,27,34.44,34.44,34.44,34.44,2
,2017-11-26 23:30,27,34.42,34.45,34.4,34.4,7
,2017-11-27 00:00,27,34.4,34.48,34.4,34.48,19
,2017-11-27 00:30,27,34.47,34.47,34.4,34.45,9
,2017-11-27 01:00,27,34.49,34.49,34.49,34.49,2
,2017-11-27 02:00,27,34.41,34.43,34.37,34.39,88
,2017-11-27 02:30,27,34.37,34.37,34.29,34.3,27
,2017-11-27 03:00,27,34.32,34.45,34.32,34.45,95
,2017-11-27 03:30,27,34.45,34.52,34.45,34.48,11
,2017-11-27 04:00,27,34.47,34.48,34.46,34.47,13
,2017-11-27 05:30,27,34.38,34.4,34.38,34.4,4
,2017-11-27 06:00,27,34.42,34.42,34.42,34.42,2
,2017-11-27 06:30,27,34.42,34.43,34.42,34.42,7
,2017-11-27 07:00,27,34.44,34.47,34.43,34.47,9
,2017-11-27 07:30,27,34.45,34.46,34.44,34.44,39
,2017-11-27 08:30,27,34.42,34.43,34.3,34.34,324
,2017-11-27 09:00,27,34.33,34.44,34.29,34.36,162
,2017-11-27 09:30,27,34.36,34.37,34.16,34.23,833
,2017-11-27 10:00,27,34.22,34.25,34.15,34.18,285
,2017-11-27 10:30,27,34.19,34.22,34.17,34.21,328
,2017-11-27 11:00,27,34.2,34.25,34.12,34.12,316
,2017-11-27 11:30,27,34.1,34.11,34.05,34.07,78
,2017-11-27 12:00,27,34.05,34.09,34.03,34.05,394
,2017-11-27 12:30,27,34.06,34.11,34.04,34.08,482
,2017-11-27 13:00,27,34.08,34.25,34.08,34.22,488
,2017-11-27 19:00,28,34.15,34.23,34.15,34.18,349
,2017-11-27 19:30,28,34.18,34.19,34.14,34.16,23
,2017-11-27 20:00,28,34.17,34.21,34.16,34.16,106
,2017-11-27 20:30,28,34.17,34.27,34.17,34.26,64
,2017-11-27 21:00,28,34.28,34.28,34.27,34.28,38
,2017-11-27 21:30,28,34.27,34.27,34.27,34.27,1
,2017-11-27 22:00,28,34.23,34.26,34.23,34.26,4
,2017-11-27 22:30,28,34.26,34.26,34.26,34.26,1
,2017-11-27 23:00,28,34.25,34.25,34.25,34.25,3
,2017-11-27 23:30,28,34.28,34.28,34.27,34.27,4
,2017-11-28 00:00,28,34.28,34.28,34.28,34.28,1
,2017-11-28 00:30,28,34.22,34.22,34.2,34.2,19
,2017-11-28 01:00,28,34.2,34.24,34.2,34.24,5
,2017-11-28 01:30,28,34.26,34.39,34.26,34.38,50
,2017-11-28 02:00,28,34.37,34.39,34.34,34.39,30
,2017-11-28 02:30,28,34.4,34.44,34.37,34.37,31
,2017-11-28 03:30,28,34.37,34.37,34.35,34.36,9
,2017-11-28 04:00,28,34.36,34.36,34.36,34.36,21
,2017-11-28 04:30,28,34.37,34.43,34.37,34.4,85
,2017-11-28 05:00,28,34.4,34.4,34.38,34.38,11
,2017-11-28 05:30,28,34.37,34.38,34.37,34.38,19
,2017-11-28 06:00,28,34.39,34.39,34.35,34.35,7
,2017-11-28 06:30,28,34.3,34.31,34.27,34.3,18
,2017-11-28 07:00,28,34.27,34.31,34.27,34.3,10
,2017-11-28 07:30,28,34.3,34.3,34.24,34.24,26
,2017-11-28 08:30,28,34.19,34.24,34.15,34.2,305
,2017-11-28 09:00,28,34.19,34.32,34.15,34.32,227
,2017-11-28 09:30,28,34.3,34.3,34.21,34.23,74
,2017-11-28 10:00,28,34.2,34.27,34.19,34.27,274
,2017-11-28 10:30,28,34.25,34.38,34.25,34.33,119
,2017-11-28 11:00,28,34.3,34.34,34.25,34.3,74
,2017-11-28 11:30,28,34.28,34.42,34.26,34.42,133
,2017-11-28 12:00,28,34.4,34.44,34.38,34.39,168
,2017-11-28 12:30,28,34.4,34.57,34.4,34.53,339
,2017-11-28 13:00,28,34.54,34.57,34.49,34.49,457
,2017-11-28 19:00,29,34.48,34.48,34.37,34.37,246
,2017-11-28 19:30,29,34.37,34.38,34.34,34.35,139
,2017-11-28 20:00,29,34.36,34.4,34.36,34.4,78
,2017-11-28 20:30,29,34.37,34.37,34.33,34.35,35
,2017-11-28 21:00,29,34.37,34.37,34.32,34.34,90
,2017-11-28 21:30,29,34.36,34.37,34.34,34.37,9
,2017-11-28 22:00,29,34.4,34.42,34.38,34.4,9
,2017-11-28 22:30,29,34.39,34.41,34.39,34.41,18
,2017-11-28 23:00,29,34.4,34.42,34.4,34.42,8
,2017-11-28 23:30,29,34.4,34.42,34.37,34.37,120
,2017-11-29 00:00,29,34.37,34.38,34.36,34.36,67
,2017-11-29 00:30,29,34.36,34.38,34.36,34.37,6
,2017-11-29 01:00,29,34.33,34.33,34.33,34.33,1
,2017-11-29 01:30,29,34.38,34.38,34.38,34.38,1
,2017-11-29 02:00,29,34.34,34.34,34.34,34.34,5
,2017-11-29 02:30,29,34.29,34.3,34.26,34.3,108
,2017-11-29 03:00,29,34.31,34.32,34.3,34.31,38
,2017-11-29 03:30,29,34.32,34.33,34.3,34.3,8
,2017-11-29 04:00,29,34.29,34.29,34.29,34.29,3
,2017-11-29 04:30,29,34.29,34.29,34.26,34.26,22
,2017-11-29 05:00,29,34.29,34.29,34.24,34.24,72
,2017-11-29 05:30,29,34.23,34.23,34.2,34.22,37
,2017-11-29 06:00,29,34.25,34.29,34.25,34.29,16
,2017-11-29 06:30,29,34.27,34.28,34.26,34.27,39
,2017-11-29 07:00,29,34.29,34.35,34.29,34.34,47
,2017-11-29 07:30,29,34.37,34.37,34.37,34.37,2
,2017-11-29 08:30,29,34.39,34.41,34.28,34.4,357
,2017-11-29 09:00,29,34.39,34.52,34.39,34.45,404
,2017-11-29 09:30,29,34.39,34.58,34.36,34.51,939
,2017-11-29 10:00,29,34.51,34.52,34.45,34.49,155
,2017-11-29 10:30,29,34.5,34.57,34.49,34.54,301
,2017-11-29 11:00,29,34.51,34.51,34.45,34.45,381
,2017-11-29 11:30,29,34.45,34.46,34.37,34.44,201
,2017-11-29 12:00,29,34.43,34.56,34.42,34.55,202
,2017-11-29 12:30,29,34.55,34.57,34.52,34.54,111
,2017-11-29 13:00,29,34.55,34.59,34.44,34.45,662
,2017-11-29 19:00,30,34.5,34.5,34.43,34.43,28
,2017-11-29 19:30,30,34.42,34.47,34.42,34.46,7
,2017-11-29 20:00,30,34.56,34.56,34.56,34.56,4
,2017-11-29 20:30,30,34.6,34.6,34.58,34.6,36
,2017-11-29 21:00,30,34.61,34.61,34.6,34.6,8
,2017-11-29 21:30,30,34.63,34.63,34.61,34.61,4
,2017-11-29 22:00,30,34.62,34.62,34.62,34.62,2
,2017-11-29 22:30,30,34.6,34.61,34.6,34.61,2
,2017-11-29 23:00,30,34.61,34.65,34.61,34.65,4
,2017-11-29 23:30,30,34.62,34.63,34.58,34.58,14
,2017-11-30 00:00,30,34.58,34.61,34.55,34.55,82
,2017-11-30 00:30,30,34.52,34.55,34.51,34.55,135
,2017-11-30 01:00,30,34.57,34.57,34.57,34.57,2
,2017-11-30 02:00,30,34.57,34.7,34.57,34.66,71
,2017-11-30 02:30,30,34.64,34.67,34.64,34.66,10
,2017-11-30 03:00,30,34.62,34.68,34.62,34.68,10
,2017-11-30 03:30,30,34.66,34.71,34.66,34.69,22
,2017-11-30 04:00,30,34.7,34.8,34.7,34.8,48
,2017-11-30 04:30,30,34.8,34.86,34.79,34.85,122
,2017-11-30 05:00,30,34.85,34.89,34.85,34.85,38
,2017-11-30 06:00,30,34.84,34.85,34.78,34.78,16
,2017-11-30 06:30,30,34.79,34.82,34.79,34.82,6
,2017-11-30 07:00,30,34.82,34.83,34.76,34.77,233
,2017-11-30 07:30,30,34.79,34.82,34.79,34.8,45
,2017-11-30 08:30,30,34.83,35.06,34.82,35.03,844
,2017-11-30 09:00,30,35.03,35.08,34.58,34.68,537
,2017-11-30 09:30,30,34.69,34.7,34.39,34.41,339
,2017-11-30 10:00,30,34.42,34.43,34.06,34.23,621
,2017-11-30 10:30,30,34.23,34.46,34.17,34.34,742
,2017-11-30 11:00,30,34.32,34.32,34.26,34.32,169
,2017-11-30 11:30,30,34.3,34.38,34.27,34.28,121
,2017-11-30 12:00,30,34.27,34.36,34.26,34.28,138
,2017-11-30 12:30,30,34.26,34.28,34.19,34.21,220
,2017-11-30 13:00,30,34.23,34.32,34.21,34.29,365
,2017-11-30 19:00,1,34.34,34.4,34.33,34.35,203
,2017-11-30 19:30,1,34.37,34.37,34.37,34.37,37
,2017-11-30 20:30,1,34.35,34.38,34.35,34.38,42
,2017-11-30 21:00,1,34.41,34.41,34.39,34.39,14
,2017-11-30 21:30,1,34.4,34.42,34.38,34.39,22
,2017-11-30 22:00,1,34.41,34.41,34.4,34.4,6
,2017-11-30 23:00,1,34.39,34.4,34.39,34.4,4
,2017-11-30 23:30,1,34.39,34.39,34.39,34.39,1
,2017-12-01 00:00,1,34.4,34.4,34.39,34.39,4
,2017-12-01 00:30,1,34.41,34.45,34.41,34.42,47
,2017-12-01 01:00,1,34.39,34.39,34.38,34.38,2
,2017-12-01 01:30,1,34.43,34.43,34.41,34.41,5
,2017-12-01 02:00,1,34.43,34.43,34.43,34.43,1
,2017-12-01 02:30,1,34.45,34.45,34.37,34.37,143
,2017-12-01 03:00,1,34.35,34.36,34.32,34.36,69
,2017-12-01 03:30,1,34.35,34.35,34.32,34.33,35
,2017-12-01 04:00,1,34.36,34.43,34.36,34.42,68
,2017-12-01 04:30,1,34.41,34.41,34.39,34.39,8
,2017-12-01 05:00,1,34.39,34.4,34.39,34.4,6
,2017-12-01 05:30,1,34.39,34.39,34.38,34.38,3
,2017-12-01 06:00,1,34.36,34.38,34.36,34.38,5
,2017-12-01 06:30,1,34.37,34.37,34.31,34.31,151
,2017-12-01 07:00,1,34.34,34.4,34.34,34.4,70
,2017-12-01 07:30,1,34.31,34.33,34.29,34.29,6
,2017-12-01 08:30,1,34.3,34.32,34.17,34.29,221
,2017-12-01 09:00,1,34.3,34.35,34.25,34.3,35
,2017-12-01 09:30,1,34.33,34.4,34.26,34.36,287
,2017-12-01 10:00,1,34.36,34.44,34.34,34.43,113
,2017-12-01 10:30,1,34.36,34.38,34.32,34.32,34
,2017-12-01 11:00,1,34.31,34.31,34.21,34.27,124
,2017-12-01 11:30,1,34.27,34.27,34.15,34.17,109
,2017-12-01 12:00,1,34.18,34.19,34.08,34.09,122
,2017-12-01 12:30,1,34.1,34.1,34.02,34.06,239
,2017-12-01 13:00,1,34.05,34.15,34.05,34.14,523
,2017-12-03 19:00,4,34.2,34.26,34.13,34.24,383
,2017-12-03 19:30,4,34.23,34.27,34.23,34.26,89
,2017-12-03 20:00,4,34.27,34.29,34.24,34.25,58
,2017-12-03 20:30,4,34.25,34.31,34.25,34.3,20
,2017-12-03 21:00,4,34.31,34.33,34.27,34.28,38
,2017-12-03 21:30,4,34.31,34.31,34.31,34.31,3
,2017-12-03 22:00,4,34.32,34.32,34.32,34.32,9
,2017-12-03 22:30,4,34.32,34.32,34.32,34.32,1
,2017-12-03 23:30,4,34.33,34.37,34.32,34.36,39
,2017-12-04 00:00,4,34.34,34.35,34.34,34.35,2
,2017-12-04 00:30,4,34.34,34.34,34.32,34.33,13
,2017-12-04 01:00,4,34.35,34.35,34.3,34.32,33
,2017-12-04 01:30,4,34.33,34.33,34.28,34.33,60
,2017-12-04 02:00,4,34.33,34.33,34.27,34.27,11
,2017-12-04 02:30,4,34.27,34.35,34.27,34.33,40
,2017-12-04 03:00,4,34.33,34.33,34.27,34.3,55
,2017-12-04 03:30,4,34.28,34.29,34.22,34.23,90
,2017-12-04 04:00,4,34.24,34.25,34.18,34.23,205
,2017-12-04 04:30,4,34.23,34.25,34.2,34.21,35
,2017-12-04 05:00,4,34.22,34.24,34.19,34.19,78
,2017-12-04 05:30,4,34.19,34.23,34.18,34.23,38
,2017-12-04 06:00,4,34.23,34.23,34.2,34.21,42
,2017-12-04 06:30,4,34.2,34.22,34.2,34.21,8
,2017-12-04 07:00,4,34.21,34.23,34.18,34.18,253
,2017-12-04 07:30,4,34.2,34.22,34.18,34.18,118
,2017-12-04 08:30,4,34.12,34.15,34,34.06,1262
,2017-12-04 09:00,4,34.05,34.05,33.9,33.95,711
,2017-12-04 09:30,4,33.94,33.98,33.9,33.96,445
,2017-12-04 10:00,4,33.95,33.99,33.9,33.96,353
,2017-12-04 10:30,4,33.95,33.98,33.9,33.93,171
,2017-12-04 11:00,4,33.94,33.94,33.84,33.87,176
,2017-12-04 11:30,4,33.88,33.93,33.84,33.9,412
,2017-12-04 12:00,4,33.89,33.99,33.87,33.9,172
,2017-12-04 12:30,4,33.89,33.95,33.86,33.86,170
,2017-12-04 13:00,4,33.85,33.92,33.82,33.91,804
,2017-12-04 19:00,5,33.91,33.92,33.85,33.85,225
,2017-12-04 19:30,5,33.85,33.85,33.82,33.83,20
,2017-12-04 20:00,5,33.83,33.83,33.82,33.82,29
,2017-12-04 20:30,5,33.82,33.86,33.8,33.81,93
,2017-12-04 21:00,5,33.81,33.82,33.8,33.8,32
,2017-12-04 21:30,5,33.8,33.8,33.8,33.8,4
,2017-12-04 22:00,5,33.8,33.8,33.8,33.8,7
,2017-12-04 22:30,5,33.8,33.8,33.8,33.8,1
,2017-12-04 23:00,5,33.8,33.81,33.8,33.81,3
,2017-12-04 23:30,5,33.82,33.83,33.73,33.75,152
,2017-12-05 00:00,5,33.74,33.76,33.72,33.72,9
,2017-12-05 00:30,5,33.75,33.75,33.72,33.74,24
,2017-12-05 01:00,5,33.72,33.76,33.72,33.73,21
,2017-12-05 01:30,5,33.71,33.78,33.7,33.78,58
,2017-12-05 02:00,5,33.77,33.8,33.73,33.8,52
,2017-12-05 02:30,5,33.79,33.81,33.72,33.75,19
,2017-12-05 03:00,5,33.75,33.76,33.75,33.76,7
,2017-12-05 03:30,5,33.74,33.75,33.72,33.74,25
,2017-12-05 04:00,5,33.74,33.76,33.67,33.67,55
,2017-12-05 04:30,5,33.67,33.69,33.65,33.69,52
,2017-12-05 05:00,5,33.67,33.67,33.67,33.67,2
,2017-12-05 05:30,5,33.7,33.73,33.7,33.73,4
,2017-12-05 06:00,5,33.74,33.75,33.7,33.72,51
,2017-12-05 06:30,5,33.7,33.74,33.7,33.74,38
,2017-12-05 07:00,5,33.75,33.78,33.72,33.77,49
,2017-12-05 07:30,5,33.77,33.78,33.77,33.78,10
,2017-12-05 08:30,5,33.8,33.9,33.65,33.84,782
,2017-12-05 09:00,5,33.84,33.99,33.76,33.84,293
,2017-12-05 09:30,5,33.83,33.91,33.8,33.86,421
,2017-12-05 10:00,5,33.85,33.89,33.79,33.84,371
,2017-12-05 10:30,5,33.81,33.84,33.79,33.81,191
,2017-12-05 11:00,5,33.82,33.83,33.77,33.77,77
,2017-12-05 11:30,5,33.75,33.79,33.75,33.78,104
,2017-12-05 12:00,5,33.8,33.82,33.79,33.81,510
,2017-12-05 12:30,5,33.81,33.86,33.8,33.84,643
,2017-12-05 13:00,5,33.85,33.9,33.81,33.82,453
,2017-12-05 19:00,6,33.73,33.8,33.7,33.79,120
,2017-12-05 19:30,6,33.8,33.8,33.78,33.78,12
,2017-12-05 20:00,6,33.8,33.81,33.8,33.81,4
,2017-12-05 20:30,6,33.79,33.79,33.76,33.76,14
,2017-12-05 21:00,6,33.77,33.81,33.76,33.81,10
,2017-12-05 21:30,6,33.82,33.85,33.82,33.82,25
,2017-12-05 22:30,6,33.84,33.84,33.84,33.84,2
,2017-12-05 23:00,6,33.83,33.83,33.8,33.8,7
,2017-12-05 23:30,6,33.79,33.79,33.78,33.78,9
,2017-12-06 00:00,6,33.81,33.82,33.79,33.82,21
,2017-12-06 00:30,6,33.82,33.82,33.78,33.8,14
,2017-12-06 01:00,6,33.81,33.81,33.81,33.81,1
,2017-12-06 01:30,6,33.8,33.88,33.79,33.86,78
,2017-12-06 02:00,6,33.86,33.87,33.84,33.84,37
,2017-12-06 02:30,6,33.84,33.95,33.84,33.88,30
,2017-12-06 03:00,6,33.87,33.89,33.82,33.82,17
,2017-12-06 03:30,6,33.81,33.81,33.77,33.78,30
,2017-12-06 04:00,6,33.76,33.78,33.75,33.77,26
,2017-12-06 04:30,6,33.77,33.77,33.77,33.77,18
,2017-12-06 05:00,6,33.76,33.77,33.76,33.77,10
,2017-12-06 05:30,6,33.78,33.81,33.77,33.77,9
,2017-12-06 06:00,6,33.77,33.79,33.76,33.79,27
,2017-12-06 06:30,6,33.77,33.79,33.75,33.79,47
,2017-12-06 07:00,6,33.79,33.79,33.69,33.69,70
,2017-12-06 07:30,6,33.69,33.72,33.68,33.72,27
,2017-12-06 08:30,6,33.8,33.8,33.63,33.63,540
,2017-12-06 09:00,6,33.63,33.63,33.47,33.53,948
,2017-12-06 09:30,6,33.52,33.64,33.45,33.6,680
,2017-12-06 10:00,6,33.6,33.62,33.52,33.58,360
,2017-12-06 10:30,6,33.57,33.7,33.52,33.68,117
,2017-12-06 11:00,6,33.68,33.78,33.66,33.67,368
,2017-12-06 11:30,6,33.67,33.68,33.59,33.59,54
,2017-12-06 12:00,6,33.58,33.59,33.55,33.59,222
,2017-12-06 12:30,6,33.58,33.58,33.5,33.51,163
,2017-12-06 13:00,6,33.51,33.59,33.5,33.57,539
,2017-12-06 19:00,7,33.57,33.6,33.49,33.49,227
,2017-12-06 19:30,7,33.5,33.5,33.41,33.44,182
,2017-12-06 20:00,7,33.44,33.47,33.41,33.44,68
,2017-12-06 20:30,7,33.44,33.5,33.44,33.5,51
,2017-12-06 21:00,7,33.5,33.51,33.5,33.51,3
,2017-12-06 21:30,7,33.51,33.52,33.51,33.52,6
,2017-12-06 22:30,7,33.55,33.55,33.55,33.55,10
,2017-12-06 23:00,7,33.55,33.55,33.54,33.54,25
,2017-12-06 23:30,7,33.53,33.55,33.52,33.52,17
,2017-12-07 00:00,7,33.53,33.53,33.47,33.47,7
,2017-12-07 00:30,7,33.46,33.46,33.35,33.35,115
,2017-12-07 01:00,7,33.35,33.38,33.33,33.36,52
,2017-12-07 01:30,7,33.36,33.39,33.32,33.35,21
,2017-12-07 02:00,7,33.36,33.39,33.36,33.39,9
,2017-12-07 02:30,7,33.4,33.4,33.4,33.4,34
,2017-12-07 03:00,7,33.39,33.4,33.39,33.4,8
,2017-12-07 03:30,7,33.36,33.37,33.36,33.37,18
,2017-12-07 04:00,7,33.36,33.37,33.35,33.37,13
,2017-12-07 05:00,7,33.37,33.37,33.35,33.37,8
,2017-12-07 05:30,7,33.38,33.39,33.36,33.37,17
,2017-12-07 06:00,7,33.4,33.4,33.4,33.4,1
,2017-12-07 06:30,7,33.4,33.41,33.36,33.39,26
,2017-12-07 07:00,7,33.41,33.41,33.32,33.35,26
,2017-12-07 07:30,7,33.33,33.34,33.32,33.32,10
,2017-12-07 08:30,7,33.35,33.36,33.2,33.22,472
,2017-12-07 09:00,7,33.23,33.37,33.2,33.32,197
,2017-12-07 09:30,7,33.32,33.33,33.26,33.33,130
,2017-12-07 10:00,7,33.32,33.42,33.31,33.41,389
,2017-12-07 10:30,7,33.37,33.43,33.33,33.38,395
,2017-12-07 11:00,7,33.37,33.53,33.37,33.51,629
,2017-12-07 11:30,7,33.53,33.74,33.52,33.73,289
,2017-12-07 12:00,7,33.72,33.77,33.68,33.68,110
,2017-12-07 12:30,7,33.72,33.73,33.65,33.72,273
,2017-12-07 13:00,7,33.7,33.73,33.64,33.65,248
,2017-12-07 19:00,8,33.59,33.59,33.53,33.56,213
,2017-12-07 19:30,8,33.56,33.57,33.55,33.56,14
,2017-12-07 20:00,8,33.56,33.6,33.54,33.58,16
,2017-12-07 20:30,8,33.58,33.58,33.54,33.56,30
,2017-12-07 21:00,8,33.57,33.59,33.57,33.58,16
,2017-12-07 21:30,8,33.6,33.62,33.6,33.62,14
,2017-12-07 22:00,8,33.62,33.62,33.6,33.6,9
,2017-12-07 22:30,8,33.59,33.59,33.59,33.59,1
,2017-12-07 23:00,8,33.57,33.58,33.57,33.58,3
,2017-12-07 23:30,8,33.58,33.58,33.55,33.56,108
,2017-12-08 00:00,8,33.58,33.58,33.52,33.52,49
,2017-12-08 00:30,8,33.54,33.55,33.52,33.53,52
,2017-12-08 01:00,8,33.54,33.57,33.53,33.57,6
,2017-12-08 01:30,8,33.56,33.6,33.56,33.59,38
,2017-12-08 02:00,8,33.59,33.6,33.57,33.59,26
,2017-12-08 02:30,8,33.56,33.6,33.55,33.6,6
,2017-12-08 03:00,8,33.6,33.62,33.57,33.57,127
,2017-12-08 03:30,8,33.56,33.56,33.55,33.55,10
,2017-12-08 04:00,8,33.54,33.54,33.54,33.54,2
,2017-12-08 04:30,8,33.56,33.57,33.56,33.57,19
,2017-12-08 05:00,8,33.59,33.6,33.59,33.59,20
,2017-12-08 05:30,8,33.6,33.6,33.58,33.6,13
,2017-12-08 06:00,8,33.6,33.62,33.6,33.62,5
,2017-12-08 06:30,8,33.62,33.64,33.6,33.61,25
,2017-12-08 07:00,8,33.61,33.61,33.55,33.55,175
,2017-12-08 07:30,8,33.54,33.57,33.54,33.56,20
,2017-12-08 08:30,8,33.51,33.54,33.43,33.51,368
,2017-12-08 09:00,8,33.49,33.55,33.42,33.45,732
,2017-12-08 09:30,8,33.45,33.49,33.43,33.44,135
,2017-12-08 10:00,8,33.45,33.69,33.41,33.67,600
,2017-12-08 10:30,8,33.64,33.68,33.59,33.66,117
,2017-12-08 11:00,8,33.67,33.78,33.64,33.77,276
,2017-12-08 11:30,8,33.76,33.76,33.72,33.75,176
,2017-12-08 12:00,8,33.74,33.79,33.72,33.75,186
,2017-12-08 12:30,8,33.77,33.88,33.77,33.81,976
,2017-12-08 13:00,8,33.82,33.97,33.82,33.93,713
,2017-12-10 19:00,11,33.88,33.88,33.79,33.79,286
,2017-12-10 19:30,11,33.79,33.79,33.76,33.76,21
,2017-12-10 20:00,11,33.77,33.81,33.76,33.8,73
,2017-12-10 20:30,11,33.78,33.8,33.76,33.79,44
,2017-12-10 21:00,11,33.79,33.84,33.79,33.81,35
,2017-12-10 21:30,11,33.8,33.8,33.8,33.8,7
,2017-12-10 22:00,11,33.78,33.79,33.78,33.79,6
,2017-12-10 22:30,11,33.8,33.81,33.79,33.81,3
,2017-12-10 23:00,11,33.8,33.8,33.79,33.79,5
,2017-12-10 23:30,11,33.75,33.8,33.75,33.8,23
,2017-12-11 00:00,11,33.79,33.79,33.79,33.79,1
,2017-12-11 00:30,11,33.78,33.79,33.76,33.79,42
,2017-12-11 01:00,11,33.81,33.82,33.81,33.82,3
,2017-12-11 01:30,11,33.8,33.88,33.8,33.88,11
,2017-12-11 02:00,11,33.89,34.02,33.89,33.96,87
,2017-12-11 02:30,11,33.96,33.96,33.87,33.87,31
,2017-12-11 03:00,11,33.88,33.88,33.85,33.88,111
,2017-12-11 03:30,11,33.87,33.87,33.82,33.83,7
,2017-12-11 04:00,11,33.83,33.83,33.83,33.83,1
,2017-12-11 04:30,11,33.83,33.83,33.8,33.8,11
,2017-12-11 05:00,11,33.79,33.79,33.77,33.77,16
,2017-12-11 05:30,11,33.75,33.75,33.72,33.75,104
,2017-12-11 06:00,11,33.77,33.77,33.77,33.77,3
,2017-12-11 06:30,11,33.79,33.79,33.74,33.77,35
,2017-12-11 07:00,11,33.78,33.84,33.78,33.8,16
,2017-12-11 07:30,11,33.81,33.89,33.81,33.86,34
,2017-12-11 08:30,11,33.82,33.9,33.78,33.82,279
,2017-12-11 09:00,11,33.79,33.89,33.79,33.88,151
,2017-12-11 09:30,11,33.9,33.97,33.87,33.9,164
,2017-12-11 10:00,11,33.89,33.92,33.73,33.75,299
,2017-12-11 10:30,11,33.76,33.8,33.69,33.71,131
,2017-12-11 11:00,11,33.71,33.74,33.68,33.74,95
,2017-12-11 11:30,11,33.71,33.73,33.67,33.73,110
,2017-12-11 12:00,11,33.73,33.73,33.67,33.7,179
,2017-12-11 12:30,11,33.71,33.78,33.69,33.78,357
,2017-12-11 13:00,11,33.78,33.84,33.7,33.71,873
,2017-12-11 19:00,12,33.71,33.81,33.71,33.78,140
,2017-12-11 19:30,12,33.8,33.87,33.8,33.87,25
,2017-12-11 20:00,12,33.87,33.89,33.87,33.89,10
,2017-12-11 20:30,12,33.89,33.89,33.87,33.89,12
,2017-12-11 21:00,12,33.89,33.91,33.88,33.91,172
,2017-12-11 21:30,12,33.92,33.93,33.91,33.93,9
,2017-12-11 22:00,12,33.93,33.93,33.92,33.92,23
,2017-12-11 22:30,12,33.93,33.93,33.88,33.88,26
,2017-12-11 23:00,12,33.85,33.85,33.82,33.83,38
,2017-12-11 23:30,12,33.84,33.84,33.79,33.84,24
,2017-12-12 00:00,12,33.83,33.83,33.83,33.83,2
,2017-12-12 00:30,12,33.83,33.84,33.81,33.84,78
,2017-12-12 01:00,12,33.79,33.83,33.79,33.79,14
,2017-12-12 01:30,12,33.78,33.8,33.77,33.8,47
,2017-12-12 02:00,12,33.81,33.81,33.81,33.81,4
,2017-12-12 02:30,12,33.77,33.77,33.72,33.72,7
,2017-12-12 03:00,12,33.73,33.75,33.71,33.75,7
,2017-12-12 03:30,12,33.72,33.72,33.71,33.71,6
,2017-12-12 04:00,12,33.7,33.71,33.7,33.71,4
,2017-12-12 04:30,12,33.69,33.73,33.69,33.73,4
,2017-12-12 05:00,12,33.74,33.74,33.74,33.74,6
,2017-12-12 05:30,12,33.76,33.76,33.76,33.76,6
,2017-12-12 06:00,12,33.76,33.76,33.74,33.74,5
,2017-12-12 06:30,12,33.73,33.73,33.73,33.73,1
,2017-12-12 07:00,12,33.76,33.76,33.72,33.72,17
,2017-12-12 07:30,12,33.74,33.74,33.71,33.71,2
,2017-12-12 08:30,12,33.74,33.74,33.61,33.69,343
,2017-12-12 09:00,12,33.7,33.72,33.52,33.59,741
,2017-12-12 09:30,12,33.58,33.64,33.55,33.57,169
,2017-12-12 10:00,12,33.56,33.6,33.5,33.6,297
,2017-12-12 10:30,12,33.6,33.67,33.58,33.63,241
,2017-12-12 11:00,12,33.62,33.94,33.56,33.91,506
,2017-12-12 11:30,12,33.91,34.02,33.91,33.96,280
,2017-12-12 12:00,12,33.97,33.97,33.85,33.86,324
,2017-12-12 12:30,12,33.86,33.88,33.79,33.79,427
,2017-12-12 13:00,12,33.78,33.78,33.69,33.74,740
,2017-12-12 19:00,13,33.69,33.71,33.66,33.67,93
,2017-12-12 19:30,13,33.65,33.66,33.62,33.62,41
,2017-12-12 20:00,13,33.61,33.62,33.6,33.62,16
,2017-12-12 20:30,13,33.63,33.64,33.61,33.63,92
,2017-12-12 21:00,13,33.68,33.69,33.67,33.68,10
,2017-12-12 21:30,13,33.72,33.72,33.72,33.72,3
,2017-12-12 22:30,13,33.63,33.66,33.63,33.66,6
,2017-12-12 23:30,13,33.7,33.71,33.69,33.7,15
,2017-12-13 00:00,13,33.74,33.74,33.74,33.74,1
,2017-12-13 00:30,13,33.74,33.75,33.71,33.74,13
,2017-12-13 01:00,13,33.74,33.74,33.69,33.69,16
,2017-12-13 01:30,13,33.72,33.76,33.72,33.74,53
,2017-12-13 02:00,13,33.74,33.77,33.74,33.76,31
,2017-12-13 02:30,13,33.76,33.76,33.74,33.75,23
,2017-12-13 03:00,13,33.74,33.74,33.73,33.74,20
,2017-12-13 03:30,13,33.74,33.76,33.67,33.69,46
,2017-12-13 04:00,13,33.68,33.68,33.67,33.67,5
,2017-12-13 04:30,13,33.65,33.65,33.65,33.65,1
,2017-12-13 05:00,13,33.67,33.67,33.66,33.66,4
,2017-12-13 05:30,13,33.64,33.64,33.64,33.64,1
,2017-12-13 06:00,13,33.66,33.66,33.66,33.66,3
,2017-12-13 06:30,13,33.67,33.68,33.67,33.67,13
,2017-12-13 07:00,13,33.67,33.67,33.66,33.66,2
,2017-12-13 07:30,13,33.67,33.75,33.67,33.69,115
,2017-12-13 08:30,13,33.68,33.69,33.44,33.45,459
,2017-12-13 09:00,13,33.5,33.54,33.4,33.4,748
,2017-12-13 09:30,13,33.4,33.49,33.37,33.45,178
,2017-12-13 10:00,13,33.45,33.46,33.29,33.41,225
,2017-12-13 10:30,13,33.4,33.43,33.36,33.37,291
,2017-12-13 11:00,13,33.38,33.4,33.33,33.35,191
,2017-12-13 11:30,13,33.36,33.46,33.36,33.46,322
,2017-12-13 12:00,13,33.47,33.51,33.44,33.49,364
,2017-12-13 12:30,13,33.49,33.68,33.48,33.66,792
,2017-12-13 13:00,13,33.66,33.66,33.5,33.51,611
,2017-12-13 19:00,14,33.56,33.58,33.51,33.53,116
,2017-12-13 19:30,14,33.53,33.54,33.51,33.51,54
,2017-12-13 20:00,14,33.51,33.51,33.49,33.51,12
,2017-12-13 20:30,14,33.5,33.5,33.35,33.41,41
,2017-12-13 21:00,14,33.4,33.42,33.38,33.38,29
,2017-12-13 21:30,14,33.37,33.37,33.36,33.36,4
,2017-12-13 22:00,14,33.35,33.35,33.35,33.35,2
,2017-12-13 23:30,14,33.39,33.4,33.36,33.36,36
,2017-12-14 00:00,14,33.36,33.36,33.3,33.3,34
,2017-12-14 00:30,14,33.3,33.3,33.26,33.27,217
,2017-12-14 01:00,14,33.32,33.32,33.28,33.28,5
,2017-12-14 01:30,14,33.25,33.27,33.24,33.27,20
,2017-12-14 02:00,14,33.27,33.36,33.27,33.32,19
,2017-12-14 02:30,14,33.32,33.33,33.28,33.28,27
,2017-12-14 03:00,14,33.3,33.34,33.3,33.34,15
,2017-12-14 03:30,14,33.35,33.44,33.35,33.44,150
,2017-12-14 04:00,14,33.44,33.46,33.44,33.46,86
,2017-12-14 04:30,14,33.4,33.4,33.39,33.39,3
,2017-12-14 05:00,14,33.4,33.42,33.4,33.42,22
,2017-12-14 05:30,14,33.43,33.45,33.43,33.44,22
,2017-12-14 06:00,14,33.42,33.42,33.42,33.42,1
,2017-12-14 06:30,14,33.38,33.38,33.34,33.35,19
,2017-12-14 07:00,14,33.37,33.37,33.35,33.37,18
,2017-12-14 07:30,14,33.35,33.37,33.35,33.37,48
,2017-12-14 08:30,14,33.35,33.36,33.22,33.26,537
,2017-12-14 09:00,14,33.32,33.51,33.3,33.51,274
,2017-12-14 09:30,14,33.51,33.6,33.44,33.52,487
,2017-12-14 10:00,14,33.53,33.54,33.42,33.45,268
,2017-12-14 10:30,14,33.43,33.45,33.31,33.33,170
,2017-12-14 11:00,14,33.34,33.43,33.33,33.43,278
,2017-12-14 11:30,14,33.42,33.5,33.42,33.42,145
,2017-12-14 12:00,14,33.43,33.45,33.38,33.39,163
,2017-12-14 12:30,14,33.4,33.45,33.38,33.42,139
,2017-12-14 13:00,14,33.4,33.55,33.4,33.54,602
,2017-12-14 19:00,15,33.5,33.5,33.44,33.44,75
,2017-12-14 19:30,15,33.47,33.47,33.45,33.45,8
,2017-12-14 20:00,15,33.44,33.44,33.39,33.42,152
,2017-12-14 20:30,15,33.43,33.49,33.43,33.49,15
,2017-12-14 21:00,15,33.48,33.48,33.48,33.48,2
,2017-12-14 21:30,15,33.46,33.48,33.46,33.48,4
,2017-12-14 22:00,15,33.49,33.5,33.49,33.5,5
,2017-12-14 22:30,15,33.51,33.51,33.51,33.51,1
,2017-12-14 23:00,15,33.5,33.5,33.5,33.5,2
,2017-12-14 23:30,15,33.46,33.46,33.43,33.46,36
,2017-12-15 00:00,15,33.45,33.45,33.43,33.43,2
,2017-12-15 00:30,15,33.43,33.43,33.43,33.43,3
,2017-12-15 01:00,15,33.42,33.51,33.39,33.51,46
,2017-12-15 01:30,15,33.51,33.52,33.5,33.52,31
,2017-12-15 02:00,15,33.53,33.56,33.52,33.54,93
,2017-12-15 02:30,15,33.54,33.61,33.54,33.59,56
,2017-12-15 03:00,15,33.59,33.61,33.59,33.6,57
,2017-12-15 03:30,15,33.6,33.75,33.6,33.75,125
,2017-12-15 04:00,15,33.75,33.83,33.75,33.83,160
,2017-12-15 04:30,15,33.82,33.83,33.78,33.81,61
,2017-12-15 05:00,15,33.82,33.82,33.79,33.82,43
,2017-12-15 05:30,15,33.8,33.81,33.78,33.81,38
,2017-12-15 06:00,15,33.81,33.81,33.79,33.79,12
,2017-12-15 06:30,15,33.78,33.8,33.78,33.79,26
,2017-12-15 07:00,15,33.76,33.87,33.73,33.87,331
,2017-12-15 07:30,15,33.86,33.89,33.79,33.81,225
,2017-12-15 08:30,15,33.77,33.86,33.73,33.86,576
,2017-12-15 09:00,15,33.87,33.88,33.8,33.84,449
,2017-12-15 09:30,15,33.84,33.84,33.76,33.78,140
,2017-12-15 10:00,15,33.75,33.86,33.75,33.81,121
,2017-12-15 10:30,15,33.79,33.98,33.71,33.87,1319
,2017-12-15 11:00,15,33.88,33.88,33.29,33.4,1392
,2017-12-15 11:30,15,33.39,33.58,33.38,33.58,278
,2017-12-15 12:00,15,33.55,33.56,33.44,33.52,307
,2017-12-15 12:30,15,33.51,33.53,33.36,33.4,259
,2017-12-15 13:00,15,33.4,33.52,33.39,33.51,608
,2017-12-17 19:00,18,33.59,33.62,33.49,33.59,31
,2017-12-17 19:30,18,33.6,33.62,33.6,33.62,3
,2017-12-17 20:00,18,33.59,33.6,33.56,33.6,9
,2017-12-17 20:30,18,33.57,33.63,33.57,33.63,6
,2017-12-17 21:00,18,33.63,33.68,33.63,33.68,9
,2017-12-17 21:30,18,33.69,33.69,33.66,33.67,6
,2017-12-17 22:00,18,33.69,33.69,33.69,33.69,1
,2017-12-17 22:30,18,33.68,33.68,33.66,33.66,2
,2017-12-17 23:00,18,33.67,33.67,33.67,33.67,2
,2017-12-17 23:30,18,33.67,33.69,33.66,33.69,9
,2017-12-18 00:00,18,33.68,33.69,33.68,33.69,10
,2017-12-18 00:30,18,33.68,33.7,33.66,33.67,35
,2017-12-18 01:00,18,33.66,33.66,33.58,33.59,55
,2017-12-18 01:30,18,33.61,33.65,33.61,33.63,18
,2017-12-18 02:00,18,33.63,33.63,33.59,33.6,94
,2017-12-18 02:30,18,33.58,33.61,33.58,33.6,7
,2017-12-18 03:00,18,33.6,33.67,33.59,33.65,49
,2017-12-18 03:30,18,33.6,33.64,33.58,33.58,13
,2017-12-18 04:00,18,33.57,33.59,33.57,33.59,4
,2017-12-18 04:30,18,33.6,33.62,33.6,33.62,3
,2017-12-18 05:00,18,33.61,33.61,33.53,33.54,32
,2017-12-18 05:30,18,33.54,33.54,33.54,33.54,1
,2017-12-18 06:00,18,33.54,33.54,33.52,33.54,13
,2017-12-18 06:30,18,33.53,33.53,33.52,33.52,9
,2017-12-18 07:00,18,33.51,33.56,33.51,33.56,8
,2017-12-18 07:30,18,33.56,33.56,33.52,33.52,14
,2017-12-18 08:30,18,33.52,33.66,33.5,33.66,353
,2017-12-18 09:00,18,33.65,33.68,33.57,33.62,364
,2017-12-18 09:30,18,33.62,33.69,33.57,33.65,154
,2017-12-18 10:00,18,33.65,33.66,33.57,33.57,243
,2017-12-18 10:30,18,33.58,33.6,33.53,33.55,152
,2017-12-18 11:00,18,33.53,33.54,33.38,33.41,231
,2017-12-18 11:30,18,33.4,33.44,33.35,33.37,93
,2017-12-18 12:00,18,33.35,33.4,33.34,33.36,149
,2017-12-18 12:30,18,33.39,33.44,33.34,33.4,146
,2017-12-18 13:00,18,33.39,33.39,33.28,33.37,576
,2017-12-18 19:00,19,33.47,33.47,33.37,33.37,78
,2017-12-18 19:30,19,33.37,33.37,33.36,33.37,14
,2017-12-18 20:30,19,33.37,33.37,33.37,33.37,2
,2017-12-18 22:00,19,33.36,33.36,33.36,33.36,2
,2017-12-18 22:30,19,33.35,33.35,33.35,33.35,1
,2017-12-18 23:00,19,33.35,33.35,33.34,33.35,6
,2017-12-18 23:30,19,33.35,33.36,33.34,33.36,71
,2017-12-19 00:00,19,33.36,33.38,33.36,33.37,9
,2017-12-19 00:30,19,33.37,33.37,33.36,33.37,6
,2017-12-19 01:00,19,33.37,33.39,33.36,33.38,13
,2017-12-19 01:30,19,33.39,33.41,33.39,33.39,10
,2017-12-19 02:00,19,33.39,33.4,33.37,33.39,41
,2017-12-19 02:30,19,33.39,33.41,33.39,33.41,15
,2017-12-19 03:00,19,33.41,33.48,33.41,33.44,119
,2017-12-19 03:30,19,33.45,33.45,33.4,33.45,40
,2017-12-19 04:00,19,33.45,33.46,33.43,33.43,34
,2017-12-19 04:30,19,33.44,33.44,33.44,33.44,3
,2017-12-19 05:00,19,33.44,33.44,33.43,33.43,4
,2017-12-19 05:30,19,33.43,33.43,33.41,33.42,4
,2017-12-19 06:00,19,33.4,33.4,33.4,33.4,1
,2017-12-19 06:30,19,33.4,33.4,33.39,33.4,19
,2017-12-19 07:00,19,33.4,33.4,33.38,33.4,129
,2017-12-19 07:30,19,33.39,33.42,33.39,33.41,15
,2017-12-19 08:30,19,33.4,33.58,33.4,33.54,648
,2017-12-19 09:00,19,33.5,33.57,33.48,33.54,340
,2017-12-19 09:30,19,33.54,33.59,33.5,33.54,383
,2017-12-19 10:00,19,33.53,33.53,33.41,33.45,273
,2017-12-19 10:30,19,33.45,33.48,33.43,33.45,169
,2017-12-19 11:00,19,33.45,33.56,33.41,33.55,266
,2017-12-19 11:30,19,33.55,33.58,33.52,33.56,208
,2017-12-19 12:00,19,33.55,33.58,33.53,33.53,260
,2017-12-19 12:30,19,33.53,33.58,33.53,33.55,170
,2017-12-19 13:00,19,33.55,33.55,33.47,33.49,1155
,2017-12-19 19:00,20,33.51,33.56,33.51,33.55,67
,2017-12-19 19:30,20,33.55,33.57,33.55,33.56,71
,2017-12-19 20:00,20,33.57,33.59,33.56,33.59,129
,2017-12-19 20:30,20,33.57,33.59,33.57,33.58,43
,2017-12-19 21:00,20,33.59,33.59,33.57,33.57,90
,2017-12-19 21:30,20,33.57,33.58,33.57,33.58,11
,2017-12-19 22:00,20,33.58,33.58,33.58,33.58,2
,2017-12-19 22:30,20,33.59,33.62,33.59,33.61,13
,2017-12-19 23:00,20,33.62,33.62,33.62,33.62,1
,2017-12-19 23:30,20,33.62,33.62,33.6,33.6,13
,2017-12-20 00:00,20,33.6,33.6,33.6,33.6,8
,2017-12-20 00:30,20,33.59,33.61,33.58,33.59,100
,2017-12-20 01:00,20,33.6,33.64,33.6,33.63,17
,2017-12-20 01:30,20,33.62,33.62,33.59,33.59,2
,2017-12-20 02:00,20,33.57,33.57,33.45,33.51,153
,2017-12-20 02:30,20,33.51,33.51,33.48,33.49,14
,2017-12-20 03:00,20,33.47,33.51,33.45,33.5,25
,2017-12-20 03:30,20,33.5,33.5,33.44,33.48,65
,2017-12-20 04:00,20,33.47,33.59,33.47,33.57,43
,2017-12-20 04:30,20,33.57,33.58,33.57,33.58,5
,2017-12-20 05:00,20,33.6,33.62,33.6,33.62,17
,2017-12-20 06:00,20,33.63,33.63,33.62,33.62,4
,2017-12-20 06:30,20,33.63,33.64,33.62,33.63,42
,2017-12-20 07:00,20,33.64,33.73,33.63,33.73,154
,2017-12-20 07:30,20,33.73,33.74,33.72,33.73,18
,2017-12-20 08:30,20,33.72,33.77,33.54,33.55,685
,2017-12-20 09:00,20,33.56,33.56,33.35,33.37,290
,2017-12-20 09:30,20,33.37,33.41,33.22,33.24,268
,2017-12-20 10:00,20,33.25,33.36,33.23,33.33,2065
,2017-12-20 10:30,20,33.35,33.46,33.34,33.4,700
,2017-12-20 11:00,20,33.41,33.41,33.3,33.3,461
,2017-12-20 11:30,20,33.3,33.3,33.26,33.29,418
,2017-12-20 12:00,20,33.29,33.31,33.27,33.29,270
,2017-12-20 12:30,20,33.29,33.34,33.27,33.32,537
,2017-12-20 13:00,20,33.31,33.35,33.21,33.27,905
,2017-12-20 19:00,21,33.27,33.33,33.23,33.23,94
,2017-12-20 19:30,21,33.23,33.27,33.21,33.26,53
,2017-12-20 20:00,21,33.25,33.26,33.25,33.26,3
,2017-12-20 20:30,21,33.27,33.29,33.26,33.27,122
,2017-12-20 21:00,21,33.27,33.27,33.25,33.25,9
,2017-12-20 21:30,21,33.24,33.24,33.15,33.17,236
,2017-12-20 22:00,21,33.17,33.17,33.16,33.16,15
,2017-12-20 22:30,21,33.16,33.16,33.16,33.16,2
,2017-12-20 23:00,21,33.17,33.17,33.17,33.17,2
,2017-12-20 23:30,21,33.16,33.17,33.16,33.16,31
,2017-12-21 00:00,21,33.16,33.17,33.12,33.14,199
,2017-12-21 00:30,21,33.13,33.14,33.07,33.1,174
,2017-12-21 01:00,21,33.09,33.12,33.09,33.12,4
,2017-12-21 01:30,21,33.12,33.12,33.06,33.06,37
,2017-12-21 02:00,21,33.07,33.08,33.05,33.06,182
,2017-12-21 02:30,21,33.06,33.1,33.05,33.05,78
,2017-12-21 03:00,21,33.06,33.08,33.03,33.03,13
,2017-12-21 03:30,21,33.02,33.06,33.01,33.06,368
,2017-12-21 04:00,21,33.06,33.06,32.99,32.99,257
,2017-12-21 04:30,21,33,33.03,33,33.03,35
,2017-12-21 05:00,21,33.03,33.06,33.03,33.03,37
,2017-12-21 05:30,21,33.04,33.07,33.04,33.05,43
,2017-12-21 06:00,21,33.04,33.04,33.03,33.04,10
,2017-12-21 06:30,21,33.06,33.06,33.04,33.06,65
,2017-12-21 07:00,21,33.05,33.06,32.98,32.99,250
,2017-12-21 07:30,21,33,33,32.94,32.95,728
,2017-12-21 08:30,21,32.97,32.97,32.84,32.86,1781
,2017-12-21 09:00,21,32.86,33.1,32.85,33.09,627
,2017-12-21 09:30,21,33.08,33.19,33.05,33.15,554
,2017-12-21 10:00,21,33.15,33.19,33.03,33.08,466
,2017-12-21 10:30,21,33.06,33.07,32.99,33.06,364
,2017-12-21 11:00,21,33.07,33.09,33.03,33.07,485
,2017-12-21 11:30,21,33.06,33.06,33,33.02,239
,2017-12-21 12:00,21,33.02,33.1,33.01,33.07,304
,2017-12-21 12:30,21,33.07,33.11,33.03,33.1,311
,2017-12-21 13:00,21,33.09,33.09,32.92,32.96,803
,2017-12-21 19:00,22,32.95,32.96,32.91,32.95,125
,2017-12-21 19:30,22,32.94,32.96,32.94,32.95,21
,2017-12-21 20:00,22,32.95,32.98,32.86,32.86,84
,2017-12-21 20:30,22,32.87,32.9,32.85,32.85,103
,2017-12-21 21:00,22,32.84,32.9,32.83,32.9,79
,2017-12-21 21:30,22,32.89,32.89,32.89,32.89,1
,2017-12-21 22:00,22,32.88,32.88,32.88,32.88,6
,2017-12-21 23:00,22,32.86,32.87,32.86,32.87,2
,2017-12-21 23:30,22,32.91,32.94,32.91,32.94,12
,2017-12-22 00:00,22,32.95,32.96,32.94,32.94,31
,2017-12-22 00:30,22,32.94,32.97,32.94,32.97,51
,2017-12-22 01:00,22,32.97,32.99,32.97,32.98,54
,2017-12-22 01:30,22,32.99,33.04,32.98,32.98,62
,2017-12-22 02:00,22,32.94,32.96,32.92,32.95,49
,2017-12-22 02:30,22,32.94,32.94,32.9,32.9,53
,2017-12-22 03:00,22,32.9,33.01,32.89,32.97,67
,2017-12-22 03:30,22,32.97,33.02,32.96,33.02,138
,2017-12-22 04:00,22,33.03,33.1,33.03,33.04,188
,2017-12-22 04:30,22,33,33.01,32.98,32.98,25
,2017-12-22 05:30,22,33.01,33.02,33.01,33.02,2
,2017-12-22 06:00,22,33.03,33.03,33.03,33.03,1
,2017-12-22 06:30,22,33.01,33.01,33,33,19
,2017-12-22 07:00,22,33,33,32.97,32.99,137
,2017-12-22 07:30,22,32.98,33.02,32.97,33.02,17
,2017-12-22 08:30,22,33.04,33.17,33.02,33.02,391
,2017-12-22 09:00,22,33.02,33.03,32.99,33,178
,2017-12-22 09:30,22,33.01,33.07,32.99,32.99,217
,2017-12-22 10:00,22,32.99,33.16,32.99,33.14,354
,2017-12-22 10:30,22,33.14,33.16,33.09,33.13,207
,2017-12-22 11:00,22,33.14,33.17,33.11,33.17,362
,2017-12-22 11:30,22,33.16,33.17,33.05,33.08,851
,2017-12-22 12:00,22,33.07,33.07,33.04,33.04,116
,2017-12-26 08:30,26,33.18,33.57,33.16,33.49,1484
,2017-12-26 09:00,26,33.5,33.52,33.4,33.5,249
,2017-12-26 09:30,26,33.5,33.66,33.48,33.59,532
,2017-12-26 10:00,26,33.6,33.61,33.51,33.51,385
,2017-12-26 10:30,26,33.51,33.64,33.51,33.54,479
,2017-12-26 11:00,26,33.55,33.64,33.52,33.6,139
,2017-12-26 11:30,26,33.6,33.66,33.53,33.65,129
,2017-12-26 12:00,26,33.66,33.71,33.62,33.68,274
,2017-12-26 12:30,26,33.65,33.69,33.61,33.66,76
,2017-12-26 13:00,26,33.66,33.66,33.56,33.6,283
,2017-12-26 19:00,27,33.63,33.69,33.57,33.67,149
,2017-12-26 19:30,27,33.64,33.64,33.62,33.62,4
,2017-12-26 20:00,27,33.62,33.67,33.62,33.67,5
,2017-12-26 20:30,27,33.66,33.66,33.64,33.65,16
,2017-12-26 21:00,27,33.7,33.73,33.7,33.71,21
,2017-12-26 21:30,27,33.72,33.75,33.72,33.72,22
,2017-12-26 22:00,27,33.71,33.71,33.7,33.7,2
,2017-12-26 22:30,27,33.68,33.68,33.67,33.67,3
,2017-12-26 23:00,27,33.67,33.67,33.67,33.67,1
,2017-12-26 23:30,27,33.68,33.7,33.68,33.69,34
,2017-12-27 00:00,27,33.67,33.71,33.67,33.7,12
,2017-12-27 00:30,27,33.7,33.7,33.65,33.65,8
,2017-12-27 01:00,27,33.67,33.67,33.63,33.65,30
,2017-12-27 01:30,27,33.62,33.65,33.62,33.65,11
,2017-12-27 02:00,27,33.65,33.7,33.65,33.65,35
,2017-12-27 02:30,27,33.65,33.65,33.63,33.63,16
,2017-12-27 03:00,27,33.62,33.64,33.59,33.62,54
,2017-12-27 03:30,27,33.59,33.67,33.59,33.65,31
,2017-12-27 04:00,27,33.68,33.68,33.65,33.65,10
,2017-12-27 04:30,27,33.66,33.68,33.66,33.68,12
,2017-12-27 05:00,27,33.68,33.7,33.68,33.7,24
,2017-12-27 05:30,27,33.69,33.69,33.69,33.69,8
,2017-12-27 06:00,27,33.69,33.7,33.69,33.7,8
,2017-12-27 06:30,27,33.7,33.7,33.66,33.66,46
,2017-12-27 07:00,27,33.66,33.76,33.66,33.7,196
,2017-12-27 07:30,27,33.7,33.7,33.68,33.68,9
,2017-12-27 08:30,27,33.66,33.82,33.65,33.65,586
,2017-12-27 09:00,27,33.65,33.66,33.51,33.6,283
,2017-12-27 09:30,27,33.62,33.66,33.58,33.59,450
,2017-12-27 10:00,27,33.58,33.64,33.52,33.52,473
,2017-12-27 10:30,27,33.53,33.56,33.52,33.55,444
,2017-12-27 11:00,27,33.55,33.57,33.38,33.44,420
,2017-12-27 11:30,27,33.44,33.52,33.42,33.49,302
,2017-12-27 12:00,27,33.5,33.52,33.46,33.5,163
,2017-12-27 12:30,27,33.5,33.55,33.49,33.52,156
,2017-12-27 13:00,27,33.51,33.53,33.43,33.44,570
,2017-12-27 19:00,28,33.42,33.45,33.3,33.42,75
,2017-12-27 19:30,28,33.44,33.45,33.41,33.41,19
,2017-12-27 20:00,28,33.43,33.46,33.43,33.46,141
,2017-12-27 20:30,28,33.44,33.5,33.41,33.48,51
,2017-12-27 21:00,28,33.45,33.49,33.45,33.48,18
,2017-12-27 21:30,28,33.48,33.48,33.47,33.47,3
,2017-12-27 22:00,28,33.48,33.5,33.48,33.49,5
,2017-12-27 22:30,28,33.47,33.5,33.47,33.5,2
,2017-12-28 00:00,28,33.48,33.49,33.48,33.49,5
,2017-12-28 01:00,28,33.45,33.45,33.45,33.45,1
,2017-12-28 01:30,28,33.44,33.45,33.42,33.42,7
,2017-12-28 02:00,28,33.42,33.43,33.41,33.42,24
,2017-12-28 02:30,28,33.41,33.41,33.4,33.4,2
,2017-12-28 03:00,28,33.38,33.43,33.36,33.43,17
,2017-12-28 03:30,28,33.41,33.42,33.41,33.42,7
,2017-12-28 04:00,28,33.41,33.42,33.39,33.4,9
,2017-12-28 04:30,28,33.39,33.39,33.36,33.36,4
,2017-12-28 05:00,28,33.36,33.37,33.36,33.37,2
,2017-12-28 05:30,28,33.37,33.38,33.37,33.38,3
,2017-12-28 06:30,28,33.35,33.35,33.27,33.28,41
,2017-12-28 07:00,28,33.31,33.4,33.31,33.39,149
,2017-12-28 07:30,28,33.41,33.43,33.37,33.39,41
,2017-12-28 08:30,28,33.38,33.4,33.24,33.25,278
,2017-12-28 09:00,28,33.27,33.32,33.25,33.3,145
,2017-12-28 09:30,28,33.29,33.35,33.1,33.14,212
,2017-12-28 10:00,28,33.14,33.15,32.96,33.05,344
,2017-12-28 10:30,28,33.05,33.05,32.95,32.95,437
,2017-12-28 11:00,28,32.94,32.97,32.93,32.95,120
,2017-12-28 11:30,28,32.95,32.98,32.91,32.94,145
,2017-12-28 12:00,28,32.93,32.93,32.77,32.78,390
,2017-12-28 12:30,28,32.78,32.83,32.71,32.8,425
,2017-12-28 13:00,28,32.81,32.95,32.8,32.9,373
,2017-12-28 19:00,29,32.9,33.06,32.9,33.01,424
,2017-12-28 19:30,29,33.02,33.02,32.98,32.98,16
,2017-12-28 20:00,29,32.98,32.98,32.98,32.98,3
,2017-12-28 20:30,29,32.98,32.98,32.98,32.98,8
,2017-12-28 21:00,29,32.98,33,32.98,33,44
,2017-12-28 21:30,29,33,33,33,33,5
,2017-12-28 22:00,29,32.98,32.99,32.98,32.98,7
,2017-12-28 22:30,29,32.99,33,32.99,32.99,6
,2017-12-28 23:00,29,32.99,33.02,32.99,33.02,19
,2017-12-28 23:30,29,33.03,33.09,33.03,33.05,29
,2017-12-29 00:00,29,33.04,33.05,33.04,33.05,14
,2017-12-29 00:30,29,33.05,33.08,32.99,33.07,95
,2017-12-29 01:00,29,33.05,33.06,33.03,33.04,11
,2017-12-29 01:30,29,33.03,33.05,33.03,33.04,11
,2017-12-29 02:00,29,33.03,33.05,32.98,32.98,92
,2017-12-29 02:30,29,32.98,32.98,32.97,32.97,56
,2017-12-29 03:00,29,32.96,33.03,32.96,32.97,120
,2017-12-29 03:30,29,32.97,32.98,32.95,32.97,90
,2017-12-29 04:00,29,32.97,32.98,32.97,32.98,8
,2017-12-29 04:30,29,32.98,33,32.98,33,14
,2017-12-29 05:00,29,32.99,33.02,32.98,33.02,29
,2017-12-29 05:30,29,33.01,33.02,33.01,33.02,6
,2017-12-29 06:00,29,33,33.01,32.98,33.01,67
,2017-12-29 06:30,29,33.01,33.01,32.96,32.97,107
,2017-12-29 07:00,29,32.97,33,32.86,32.94,135
,2017-12-29 07:30,29,32.92,32.92,32.83,32.83,30
,2017-12-29 08:30,29,32.87,32.91,32.8,32.81,368
,2017-12-29 09:00,29,32.81,33,32.8,32.99,466
,2017-12-29 09:30,29,32.99,33.28,32.97,33.28,611
,2017-12-29 10:00,29,33.3,33.48,33.27,33.47,511
,2017-12-29 10:30,29,33.48,33.48,33.39,33.43,394
,2017-12-29 11:00,29,33.44,33.46,33.38,33.42,167
,2017-12-29 11:30,29,33.43,33.55,33.43,33.51,385
,2017-12-29 12:00,29,33.49,33.54,33.48,33.5,150
,2017-12-29 12:30,29,33.5,33.5,33.42,33.46,184
,2017-12-29 13:00,29,33.46,33.51,33.37,33.39,968
,2018-01-02 08:30,2,33.53,33.8,33.51,33.63,1320
,2018-01-02 09:00,2,33.61,33.62,33.55,33.58,361
,2018-01-02 09:30,2,33.59,33.63,33.56,33.58,298
,2018-01-02 10:00,2,33.58,33.59,33.42,33.43,580
,2018-01-02 10:30,2,33.42,33.49,33.4,33.48,359
,2018-01-02 11:00,2,33.48,33.55,33.45,33.52,311
,2018-01-02 11:30,2,33.54,33.6,33.52,33.56,268
,2018-01-02 12:00,2,33.57,33.58,33.51,33.56,125
,2018-01-02 12:30,2,33.56,33.63,33.53,33.63,137
,2018-01-02 13:00,2,33.63,33.76,33.62,33.76,1410
,2018-01-02 19:00,3,33.73,33.78,33.71,33.76,301
,2018-01-02 19:30,3,33.75,33.75,33.72,33.74,14
,2018-01-02 20:00,3,33.75,33.76,33.72,33.72,13
,2018-01-02 20:30,3,33.72,33.76,33.72,33.75,50
,2018-01-02 21:00,3,33.73,33.77,33.73,33.77,40
,2018-01-02 21:30,3,33.75,33.76,33.74,33.76,25
,2018-01-02 22:00,3,33.76,33.78,33.76,33.76,24
,2018-01-02 22:30,3,33.76,33.78,33.76,33.77,5
,2018-01-02 23:00,3,33.78,33.78,33.77,33.77,3
,2018-01-02 23:30,3,33.77,33.77,33.76,33.77,28
,2018-01-03 00:00,3,33.77,33.78,33.77,33.78,13
,2018-01-03 00:30,3,33.79,33.79,33.78,33.78,28
,2018-01-03 01:00,3,33.79,33.9,33.79,33.85,87
,2018-01-03 01:30,3,33.85,33.85,33.82,33.83,26
,2018-01-03 02:00,3,33.83,33.93,33.83,33.93,45
,2018-01-03 02:30,3,33.94,33.95,33.83,33.83,77
,2018-01-03 03:00,3,33.84,33.94,33.84,33.94,574
,2018-01-03 03:30,3,33.94,33.99,33.85,33.97,238
,2018-01-03 04:00,3,33.98,34.03,33.98,34,127
,2018-01-03 04:30,3,34,34,33.95,33.95,115
,2018-01-03 05:00,3,33.95,33.95,33.92,33.92,137
,2018-01-03 05:30,3,33.92,33.95,33.91,33.93,36
,2018-01-03 06:00,3,33.92,34,33.92,33.98,41
,2018-01-03 06:30,3,34,34.01,33.97,33.99,131
,2018-01-03 07:00,3,33.99,34.02,33.98,34.02,66
,2018-01-03 07:30,3,34.01,34.02,33.98,33.98,60
,2018-01-03 08:30,3,34,34.04,33.86,33.95,689
,2018-01-03 09:00,3,33.95,33.98,33.86,33.88,1102
,2018-01-03 09:30,3,33.89,34.03,33.89,33.96,964
,2018-01-03 10:00,3,33.97,34.01,33.92,33.93,242
,2018-01-03 10:30,3,33.93,34.02,33.93,33.97,245
,2018-01-03 11:00,3,33.98,34.06,33.97,34.03,328
,2018-01-03 11:30,3,34.02,34.04,33.97,33.98,138
,2018-01-03 12:00,3,33.97,34,33.96,33.97,80
,2018-01-03 12:30,3,33.97,34.04,33.96,34.03,209
,2018-01-03 13:00,3,34.03,34.07,34.01,34.01,952
,2018-01-03 19:00,4,33.98,34.02,33.98,34.02,51
,2018-01-03 19:30,4,34.01,34.05,34.01,34.03,26
,2018-01-03 20:00,4,34.03,34.04,34.02,34.04,22
,2018-01-03 20:30,4,34.03,34.12,34.03,34.08,138
,2018-01-03 21:00,4,34.1,34.1,34.07,34.1,75
,2018-01-03 21:30,4,34.1,34.1,34.07,34.1,57
,2018-01-03 22:00,4,34.1,34.1,34.08,34.08,44
,2018-01-03 22:30,4,34.08,34.09,34.07,34.07,28
,2018-01-03 23:00,4,34.08,34.08,34.07,34.07,11
,2018-01-03 23:30,4,34.07,34.11,34.07,34.11,24
,2018-01-04 00:00,4,34.11,34.11,34.07,34.1,36
,2018-01-04 00:30,4,34.09,34.11,34.09,34.11,14
,2018-01-04 01:00,4,34.09,34.12,34.09,34.12,20
,2018-01-04 01:30,4,34.13,34.14,34.13,34.13,21
,2018-01-04 02:00,4,34.13,34.13,34.07,34.09,210
,2018-01-04 02:30,4,34.07,34.09,34.02,34.03,97
,2018-01-04 03:00,4,34.02,34.06,34,34.04,56
,2018-01-04 03:30,4,34.05,34.08,34.03,34.03,37
,2018-01-04 04:00,4,34.03,34.05,34.03,34.05,43
,2018-01-04 04:30,4,34.05,34.06,34.01,34.01,23
,2018-01-04 05:00,4,34.01,34.01,34.01,34.01,2
,2018-01-04 05:30,4,34.01,34.01,33.92,33.93,53
,2018-01-04 06:00,4,33.94,33.96,33.94,33.95,34
,2018-01-04 06:30,4,33.95,33.96,33.93,33.95,26
,2018-01-04 07:00,4,33.96,34,33.95,33.95,59
,2018-01-04 07:30,4,33.94,33.95,33.92,33.95,21
,2018-01-04 08:30,4,33.97,33.97,33.86,33.91,537
,2018-01-04 09:00,4,33.92,34,33.91,33.96,342
,2018-01-04 09:30,4,33.97,33.98,33.87,33.9,282
,2018-01-04 10:00,4,33.91,33.96,33.89,33.94,555
,2018-01-04 10:30,4,33.94,33.99,33.92,33.92,377
,2018-01-04 11:00,4,33.93,33.94,33.87,33.91,983
,2018-01-04 11:30,4,33.91,34.01,33.88,33.99,379
,2018-01-04 12:00,4,33.99,34.02,33.95,33.97,149
,2018-01-04 12:30,4,33.98,34.02,33.95,34.02,558
,2018-01-04 13:00,4,34.01,34.06,33.99,34.02,972
,2018-01-04 19:00,5,34.03,34.13,33.99,34.1,149
,2018-01-04 19:30,5,34.11,34.14,34.1,34.13,73
,2018-01-04 20:00,5,34.13,34.19,34.13,34.17,128
,2018-01-04 20:30,5,34.19,34.22,34.17,34.22,187
,2018-01-04 21:00,5,34.23,34.25,34.21,34.21,202
,2018-01-04 21:30,5,34.23,34.25,34.23,34.23,21
,2018-01-04 22:00,5,34.23,34.23,34.22,34.22,8
,2018-01-04 22:30,5,34.22,34.22,34.22,34.22,2
,2018-01-04 23:00,5,34.22,34.22,34.21,34.22,19
,2018-01-04 23:30,5,34.23,34.24,34.22,34.24,73
,2018-01-05 00:00,5,34.24,34.25,34.2,34.24,178
,2018-01-05 00:30,5,34.23,34.24,34.2,34.2,31
,2018-01-05 01:00,5,34.19,34.21,34.19,34.2,17
,2018-01-05 01:30,5,34.19,34.19,34.13,34.15,33
,2018-01-05 02:00,5,34.16,34.23,34.16,34.19,97
,2018-01-05 02:30,5,34.19,34.23,34.19,34.2,52
,2018-01-05 03:00,5,34.19,34.2,34.14,34.14,59
,2018-01-05 03:30,5,34.14,34.15,34.1,34.12,56
,2018-01-05 04:00,5,34.12,34.19,34.11,34.18,66
,2018-01-05 04:30,5,34.19,34.21,34.12,34.13,79
,2018-01-05 05:00,5,34.12,34.12,34.1,34.1,10
,2018-01-05 05:30,5,34.1,34.1,34.09,34.09,4
,2018-01-05 06:00,5,34.09,34.11,34.08,34.11,3
,2018-01-05 06:30,5,34.06,34.06,34.01,34.01,28
,2018-01-05 07:00,5,34.03,34.09,34.01,34.03,82
,2018-01-05 07:30,5,34.02,34.09,34.02,34.04,49
,2018-01-05 08:30,5,34.05,34.05,33.91,33.91,496
,2018-01-05 09:00,5,33.92,34.04,33.92,34,244
,2018-01-05 09:30,5,34,34.02,33.93,34,579
,2018-01-05 10:00,5,34,34.02,33.95,33.99,213
,2018-01-05 10:30,5,33.97,34.02,33.95,33.99,212
,2018-01-05 11:00,5,33.99,34.02,33.95,34,275
,2018-01-05 11:30,5,34,34.02,33.98,34,244
,2018-01-05 12:00,5,34.01,34.02,33.96,33.96,83
,2018-01-05 12:30,5,33.96,34.03,33.96,33.99,565
,2018-01-05 13:00,5,33.99,33.99,33.85,33.87,1360
,2018-01-07 19:00,8,33.88,33.96,33.88,33.95,504
,2018-01-07 19:30,8,33.95,33.97,33.94,33.97,86
,2018-01-07 20:00,8,33.97,33.97,33.94,33.94,62
,2018-01-07 20:30,8,33.94,33.95,33.87,33.89,34
,2018-01-07 21:00,8,33.91,34,33.91,33.98,142
,2018-01-07 21:30,8,33.97,33.97,33.95,33.96,18
,2018-01-07 22:00,8,33.97,33.97,33.96,33.96,6
,2018-01-07 22:30,8,33.93,33.93,33.92,33.92,13
,2018-01-07 23:00,8,33.91,33.91,33.9,33.9,16
,2018-01-07 23:30,8,33.89,33.89,33.73,33.74,147
,2018-01-08 00:00,8,33.74,33.8,33.74,33.78,85
,2018-01-08 00:30,8,33.79,33.79,33.77,33.77,42
,2018-01-08 01:00,8,33.79,33.8,33.79,33.79,18
,2018-01-08 01:30,8,33.79,33.79,33.76,33.76,20
,2018-01-08 02:00,8,33.76,33.79,33.75,33.79,27
,2018-01-08 02:30,8,33.79,33.79,33.76,33.76,3
,2018-01-08 03:00,8,33.77,33.81,33.77,33.79,19
,2018-01-08 03:30,8,33.81,33.93,33.8,33.93,93
,2018-01-08 04:00,8,33.93,34,33.93,34,62
,2018-01-08 04:30,8,34,34.02,34,34,15
,2018-01-08 05:00,8,34,34.03,34,34.03,18
,2018-01-08 05:30,8,34.01,34.01,34,34,4
,2018-01-08 06:00,8,34,34.02,33.96,33.98,83
,2018-01-08 06:30,8,33.98,33.98,33.96,33.96,8
,2018-01-08 07:00,8,33.96,33.97,33.94,33.95,113
,2018-01-08 07:30,8,33.94,33.96,33.93,33.93,62
,2018-01-08 08:30,8,33.94,33.99,33.85,33.9,509
,2018-01-08 09:00,8,33.9,33.9,33.45,33.55,1896
,2018-01-08 09:30,8,33.55,33.64,33.53,33.54,762
,2018-01-08 10:00,8,33.54,33.61,33.53,33.57,569
,2018-01-08 10:30,8,33.56,33.63,33.54,33.59,366
,2018-01-08 11:00,8,33.59,33.6,33.51,33.55,466
,2018-01-08 11:30,8,33.55,33.56,33.48,33.49,322
,2018-01-08 12:00,8,33.49,33.61,33.48,33.57,394
,2018-01-08 12:30,8,33.57,33.62,33.57,33.59,209
,2018-01-08 13:00,8,33.61,33.71,33.6,33.71,658
,2018-01-08 19:00,9,33.69,33.73,33.67,33.7,245
,2018-01-08 19:30,9,33.7,33.71,33.69,33.69,18
,2018-01-08 20:00,9,33.69,33.77,33.69,33.75,126
,2018-01-08 20:30,9,33.75,33.78,33.73,33.76,79
,2018-01-08 21:00,9,33.77,33.78,33.75,33.76,95
,2018-01-08 21:30,9,33.75,33.75,33.73,33.73,32
,2018-01-08 22:00,9,33.73,33.74,33.72,33.74,36
,2018-01-08 22:30,9,33.73,33.74,33.73,33.73,15
,2018-01-08 23:00,9,33.73,33.75,33.73,33.75,9
,2018-01-08 23:30,9,33.76,33.78,33.76,33.78,8
,2018-01-09 00:00,9,33.77,33.77,33.76,33.76,7
,2018-01-09 00:30,9,33.75,33.79,33.75,33.79,15
,2018-01-09 01:00,9,33.8,33.8,33.79,33.79,9
,2018-01-09 01:30,9,33.78,33.78,33.75,33.75,6
,2018-01-09 02:00,9,33.77,33.79,33.76,33.77,88
,2018-01-09 02:30,9,33.74,33.75,33.68,33.68,60
,2018-01-09 03:00,9,33.69,33.69,33.61,33.62,69
,2018-01-09 03:30,9,33.62,33.62,33.53,33.55,112
,2018-01-09 04:00,9,33.55,33.56,33.5,33.5,50
,2018-01-09 04:30,9,33.53,33.62,33.51,33.62,28
,2018-01-09 05:00,9,33.63,33.63,33.57,33.59,15
,2018-01-09 05:30,9,33.57,33.57,33.56,33.56,3
,2018-01-09 06:00,9,33.56,33.56,33.54,33.54,7
,2018-01-09 06:30,9,33.53,33.54,33.52,33.54,13
,2018-01-09 07:00,9,33.53,33.58,33.53,33.55,224
,2018-01-09 07:30,9,33.54,33.55,33.5,33.55,39
,2018-01-09 08:30,9,33.57,33.83,33.57,33.68,1358
,2018-01-09 09:00,9,33.69,33.69,33.56,33.64,378
,2018-01-09 09:30,9,33.65,33.73,33.65,33.69,708
,2018-01-09 10:00,9,33.69,33.78,33.69,33.76,516
,2018-01-09 10:30,9,33.76,33.85,33.74,33.82,934
,2018-01-09 11:00,9,33.82,33.85,33.76,33.82,789
,2018-01-09 11:30,9,33.82,33.9,33.8,33.84,526
,2018-01-09 12:00,9,33.84,33.9,33.84,33.85,219
,2018-01-09 12:30,9,33.85,33.9,33.84,33.87,466
,2018-01-09 13:00,9,33.86,33.87,33.8,33.84,1230
,2018-01-09 19:00,10,33.81,33.84,33.77,33.81,158
,2018-01-09 19:30,10,33.81,33.84,33.81,33.83,38
,2018-01-09 20:00,10,33.84,33.86,33.82,33.86,111
,2018-01-09 20:30,10,33.85,33.85,33.83,33.83,52
,2018-01-09 21:00,10,33.82,33.84,33.81,33.83,45
,2018-01-09 21:30,10,33.83,33.83,33.83,33.83,2
,2018-01-09 22:00,10,33.83,33.83,33.82,33.83,13
,2018-01-09 22:30,10,33.84,33.85,33.84,33.84,16
,2018-01-09 23:00,10,33.84,33.85,33.84,33.84,18
,2018-01-09 23:30,10,33.83,33.83,33.78,33.78,196
,2018-01-10 00:00,10,33.79,33.81,33.78,33.8,38
,2018-01-10 00:30,10,33.8,33.81,33.76,33.78,141
,2018-01-10 01:00,10,33.78,33.78,33.75,33.78,72
,2018-01-10 01:30,10,33.78,33.82,33.7,33.82,221
,2018-01-10 02:00,10,33.82,33.85,33.81,33.84,75
,2018-01-10 02:30,10,33.82,33.85,33.82,33.82,66
,2018-01-10 03:00,10,33.82,33.92,33.82,33.91,152
,2018-01-10 03:30,10,33.91,33.94,33.89,33.93,99
,2018-01-10 04:00,10,33.92,33.92,33.9,33.91,23
,2018-01-10 04:30,10,33.92,33.92,33.9,33.92,8
,2018-01-10 05:00,10,33.91,33.97,33.91,33.96,528
,2018-01-10 05:30,10,33.97,33.99,33.93,33.93,93
,2018-01-10 06:00,10,33.93,33.95,33.93,33.94,15
,2018-01-10 06:30,10,33.94,33.96,33.94,33.94,72
,2018-01-10 07:00,10,33.95,33.99,33.94,33.98,93
,2018-01-10 07:30,10,33.96,33.98,33.95,33.97,19
,2018-01-10 08:30,10,33.95,33.98,33.82,33.84,909
,2018-01-10 09:00,10,33.85,33.89,33.76,33.79,332
,2018-01-10 09:30,10,33.79,33.84,33.78,33.8,198
,2018-01-10 10:00,10,33.81,33.81,33.69,33.78,484
,2018-01-10 10:30,10,33.78,33.82,33.74,33.76,320
,2018-01-10 11:00,10,33.76,33.78,33.65,33.69,527
,2018-01-10 11:30,10,33.67,33.67,33.6,33.66,395
,2018-01-10 12:00,10,33.65,33.65,33.39,33.42,978
,2018-01-10 12:30,10,33.41,33.63,33.39,33.63,617
,2018-01-10 13:00,10,33.62,33.69,33.56,33.58,718
,2018-01-10 19:00,11,33.6,33.66,33.55,33.65,727
,2018-01-10 19:30,11,33.65,33.68,33.63,33.68,280
,2018-01-10 20:00,11,33.68,33.69,33.65,33.68,121
,2018-01-10 20:30,11,33.67,33.67,33.64,33.67,51
,2018-01-10 21:00,11,33.66,33.69,33.66,33.68,23
,2018-01-10 21:30,11,33.68,33.69,33.68,33.68,9
,2018-01-10 22:00,11,33.68,33.68,33.66,33.66,5
,2018-01-10 23:00,11,33.67,33.67,33.67,33.67,3
,2018-01-10 23:30,11,33.67,33.67,33.66,33.67,16
,2018-01-11 00:00,11,33.67,33.68,33.65,33.65,14
,2018-01-11 00:30,11,33.65,33.7,33.65,33.69,71
,2018-01-11 01:00,11,33.68,33.7,33.68,33.69,9
,2018-01-11 01:30,11,33.69,33.69,33.66,33.67,8
,2018-01-11 02:00,11,33.66,33.67,33.64,33.64,50
,2018-01-11 02:30,11,33.65,33.66,33.62,33.64,67
,2018-01-11 03:00,11,33.63,33.64,33.59,33.59,55
,2018-01-11 03:30,11,33.58,33.62,33.51,33.52,254
,2018-01-11 04:00,11,33.53,33.53,33.48,33.48,189
,2018-01-11 04:30,11,33.49,33.58,33.49,33.55,89
,2018-01-11 05:00,11,33.55,33.55,33.5,33.54,110
,2018-01-11 05:30,11,33.55,33.57,33.53,33.55,91
,2018-01-11 06:00,11,33.55,33.58,33.52,33.58,111
,2018-01-11 06:30,11,33.58,33.6,33.52,33.54,98
,2018-01-11 07:00,11,33.56,33.64,33.56,33.62,234
,2018-01-11 07:30,11,33.63,33.67,33.63,33.64,126
,2018-01-11 08:30,11,33.63,33.63,33.42,33.51,712
,2018-01-11 09:00,11,33.51,33.55,33.24,33.33,1027
,2018-01-11 09:30,11,33.33,33.42,33.29,33.36,580
,2018-01-11 10:00,11,33.37,33.44,33.31,33.36,601
,2018-01-11 10:30,11,33.35,33.54,33.35,33.45,932
,2018-01-11 11:00,11,33.46,33.54,33.43,33.43,241
,2018-01-11 11:30,11,33.43,33.5,33.43,33.49,193
,2018-01-11 12:00,11,33.49,33.5,33.38,33.41,203
,2018-01-11 12:30,11,33.41,33.41,33.33,33.35,187
,2018-01-11 13:00,11,33.36,33.4,33.27,33.27,843
,2018-01-11 19:00,12,33.3,33.34,33.27,33.34,328
,2018-01-11 19:30,12,33.33,33.36,33.32,33.33,46
,2018-01-11 20:00,12,33.35,33.35,33.33,33.35,62
,2018-01-11 20:30,12,33.34,33.38,33.34,33.36,94
,2018-01-11 21:00,12,33.36,33.36,33.34,33.34,31
,2018-01-11 21:30,12,33.33,33.33,33.29,33.3,53
,2018-01-11 22:00,12,33.3,33.3,33.29,33.29,24
,2018-01-11 22:30,12,33.29,33.29,33.28,33.28,12
,2018-01-11 23:00,12,33.29,33.3,33.29,33.3,9
,2018-01-11 23:30,12,33.31,33.34,33.29,33.32,35
,2018-01-12 00:00,12,33.31,33.31,33.26,33.3,101
,2018-01-12 00:30,12,33.3,33.36,33.3,33.36,54
,2018-01-12 01:00,12,33.36,33.36,33.31,33.33,72
,2018-01-12 01:30,12,33.32,33.33,33.32,33.33,22
,2018-01-12 02:00,12,33.35,33.35,33.31,33.33,27
,2018-01-12 02:30,12,33.34,33.35,33.32,33.33,37
,2018-01-12 03:00,12,33.31,33.33,33.28,33.29,54
,2018-01-12 03:30,12,33.29,33.32,33.26,33.29,55
,2018-01-12 04:00,12,33.31,33.32,33.3,33.3,13
,2018-01-12 04:30,12,33.29,33.35,33.26,33.35,169
,2018-01-12 05:00,12,33.36,33.37,33.28,33.28,84
,2018-01-12 05:30,12,33.27,33.32,33.27,33.31,67
,2018-01-12 06:00,12,33.32,33.33,33.31,33.31,94
,2018-01-12 06:30,12,33.3,33.3,33.24,33.25,169
,2018-01-12 07:00,12,33.26,33.29,33.24,33.27,75
,2018-01-12 07:30,12,33.25,33.26,33.22,33.23,63
,2018-01-12 08:30,12,33.24,33.26,33,33.15,1125
,2018-01-12 09:00,12,33.17,33.35,33.13,33.35,944
,2018-01-12 09:30,12,33.35,33.42,33.3,33.37,1398
,2018-01-12 10:00,12,33.38,33.43,33.34,33.4,868
,2018-01-12 10:30,12,33.4,33.46,33.34,33.34,1096
,2018-01-12 11:00,12,33.36,33.55,33.29,33.36,1721
,2018-01-12 11:30,12,33.36,33.39,33.25,33.3,236
,2018-01-12 12:00,12,33.31,33.31,33.18,33.23,146
,2018-01-12 12:30,12,33.23,33.31,33.22,33.26,485
,2018-01-12 13:00,12,33.24,33.36,33.21,33.31,1104
,2018-01-15 19:00,16,33.38,33.48,33.38,33.43,453
,2018-01-15 19:30,16,33.43,33.43,33.4,33.4,2
,2018-01-15 20:00,16,33.4,33.4,33.4,33.4,1
,2018-01-15 20:30,16,33.42,33.43,33.4,33.4,75
,2018-01-15 21:00,16,33.39,33.39,33.34,33.37,118
,2018-01-15 21:30,16,33.38,33.4,33.36,33.37,18
,2018-01-15 22:00,16,33.37,33.37,33.35,33.35,29
,2018-01-15 22:30,16,33.33,33.33,33.31,33.32,33
,2018-01-15 23:00,16,33.33,33.34,33.33,33.34,24
,2018-01-15 23:30,16,33.34,33.35,33.23,33.25,375
,2018-01-16 00:00,16,33.24,33.28,33.21,33.27,239
,2018-01-16 00:30,16,33.28,33.31,33.28,33.31,12
,2018-01-16 01:00,16,33.32,33.34,33.3,33.31,40
,2018-01-16 01:30,16,33.3,33.3,33.25,33.28,34
,2018-01-16 02:00,16,33.27,33.27,33.19,33.22,91
,2018-01-16 02:30,16,33.21,33.23,33.11,33.15,211
,2018-01-16 03:00,16,33.16,33.21,33.15,33.21,138
,2018-01-16 03:30,16,33.22,33.3,33.2,33.25,218
,2018-01-16 04:00,16,33.26,33.26,33.19,33.21,50
,2018-01-16 04:30,16,33.22,33.22,33.18,33.19,54
,2018-01-16 05:00,16,33.19,33.19,33.17,33.18,107
,2018-01-16 05:30,16,33.18,33.21,33.18,33.21,6
,2018-01-16 06:00,16,33.2,33.23,33.19,33.21,67
,2018-01-16 06:30,16,33.21,33.21,33.17,33.18,73
,2018-01-16 07:00,16,33.2,33.23,33.16,33.22,53
,2018-01-16 07:30,16,33.23,33.27,33.21,33.26,27
,2018-01-16 08:30,16,33.29,33.29,33.06,33.11,795
,2018-01-16 09:00,16,33.12,33.19,33.12,33.15,468
,2018-01-16 09:30,16,33.14,33.17,33.13,33.16,552
,2018-01-16 10:00,16,33.16,33.17,33.08,33.11,349
,2018-01-16 10:30,16,33.1,33.13,33.1,33.12,956
,2018-01-16 11:00,16,33.13,33.13,32.9,32.92,1786
,2018-01-16 11:30,16,32.92,32.95,32.87,32.95,1236
,2018-01-16 12:00,16,32.95,32.98,32.91,32.94,263
,2018-01-16 12:30,16,32.92,32.97,32.92,32.95,353
,2018-01-16 13:00,16,32.94,33,32.93,32.94,1268
,2018-01-16 19:00,17,32.97,32.98,32.95,32.96,162
,2018-01-16 19:30,17,32.96,32.99,32.96,32.97,90
,2018-01-16 20:00,17,32.97,33.01,32.96,33,89
,2018-01-16 20:30,17,33,33,32.96,32.96,24
,2018-01-16 21:00,17,32.97,32.97,32.91,32.93,83
,2018-01-16 21:30,17,32.92,32.92,32.9,32.9,11
,2018-01-16 22:00,17,32.91,32.91,32.86,32.87,70
,2018-01-16 22:30,17,32.88,32.89,32.88,32.88,13
,2018-01-16 23:00,17,32.87,32.87,32.86,32.86,11
,2018-01-16 23:30,17,32.86,32.86,32.8,32.81,238
,2018-01-17 00:00,17,32.82,32.83,32.81,32.81,30
,2018-01-17 00:30,17,32.81,32.85,32.8,32.84,123
,2018-01-17 01:00,17,32.83,32.83,32.81,32.82,36
,2018-01-17 01:30,17,32.82,32.84,32.81,32.84,35
,2018-01-17 02:00,17,32.84,32.88,32.83,32.86,73
,2018-01-17 02:30,17,32.86,32.88,32.83,32.86,43
,2018-01-17 03:00,17,32.85,32.88,32.84,32.88,49
,2018-01-17 03:30,17,32.88,32.89,32.86,32.89,39
,2018-01-17 04:00,17,32.88,32.91,32.88,32.9,95
,2018-01-17 04:30,17,32.89,32.89,32.86,32.86,47
,2018-01-17 05:00,17,32.86,32.86,32.76,32.76,499
,2018-01-17 05:30,17,32.77,32.77,32.75,32.75,119
,2018-01-17 06:00,17,32.75,32.81,32.75,32.81,35
,2018-01-17 06:30,17,32.82,32.87,32.79,32.8,76
,2018-01-17 07:00,17,32.8,32.86,32.79,32.82,171
,2018-01-17 07:30,17,32.82,32.84,32.8,32.82,157
,2018-01-17 08:30,17,32.8,32.86,32.77,32.83,546
,2018-01-17 09:00,17,32.84,32.84,32.69,32.7,715
,2018-01-17 09:30,17,32.69,32.77,32.63,32.73,1257
,2018-01-17 10:00,17,32.72,32.77,32.64,32.66,778
,2018-01-17 10:30,17,32.67,32.71,32.61,32.69,861
,2018-01-17 11:00,17,32.69,32.69,32.64,32.67,412
,2018-01-17 11:30,17,32.67,32.72,32.64,32.71,798
,2018-01-17 12:00,17,32.71,32.74,32.69,32.73,441
,2018-01-17 12:30,17,32.73,32.74,32.7,32.71,273
,2018-01-17 13:00,17,32.71,32.74,32.65,32.68,937
,2018-01-17 19:00,18,32.69,32.69,32.62,32.65,167
,2018-01-17 19:30,18,32.65,32.66,32.62,32.66,51
,2018-01-17 20:00,18,32.66,32.71,32.66,32.69,103
,2018-01-17 20:30,18,32.7,32.71,32.68,32.71,100
,2018-01-17 21:00,18,32.71,32.77,32.71,32.76,153
,2018-01-17 21:30,18,32.75,32.75,32.72,32.72,10
,2018-01-17 22:00,18,32.72,32.73,32.71,32.73,24
,2018-01-17 22:30,18,32.73,32.76,32.73,32.75,79
,2018-01-17 23:00,18,32.75,32.75,32.72,32.72,10
,2018-01-17 23:30,18,32.72,32.75,32.72,32.75,15
,2018-01-18 00:00,18,32.74,32.75,32.74,32.74,21
,2018-01-18 00:30,18,32.74,32.77,32.73,32.75,45
,2018-01-18 01:00,18,32.75,32.81,32.75,32.81,480
,2018-01-18 01:30,18,32.81,32.83,32.79,32.83,97
,2018-01-18 02:00,18,32.82,32.86,32.8,32.85,113
,2018-01-18 02:30,18,32.85,32.87,32.83,32.85,96
,2018-01-18 03:00,18,32.84,32.85,32.81,32.81,71
,2018-01-18 03:30,18,32.8,32.81,32.75,32.75,133
,2018-01-18 04:00,18,32.74,32.77,32.74,32.77,13
,2018-01-18 04:30,18,32.78,32.78,32.77,32.77,6
,2018-01-18 05:00,18,32.77,32.77,32.75,32.75,2
,2018-01-18 06:00,18,32.75,32.76,32.75,32.75,51
,2018-01-18 06:30,18,32.75,32.76,32.71,32.71,113
,2018-01-18 07:00,18,32.71,32.75,32.71,32.72,41
,2018-01-18 07:30,18,32.71,32.73,32.71,32.72,22
,2018-01-18 08:30,18,32.7,32.7,32.5,32.53,2189
,2018-01-18 09:00,18,32.53,32.58,32.51,32.51,637
,2018-01-18 09:30,18,32.51,32.56,32.48,32.54,1173
,2018-01-18 10:00,18,32.55,32.61,32.53,32.61,440
,2018-01-18 10:30,18,32.6,32.67,32.55,32.58,606
,2018-01-18 11:00,18,32.59,32.63,32.57,32.6,594
,2018-01-18 11:30,18,32.62,32.62,32.55,32.56,333
,2018-01-18 12:00,18,32.56,32.58,32.53,32.53,298
,2018-01-18 12:30,18,32.52,32.53,32.43,32.48,765
,2018-01-18 13:00,18,32.48,32.51,32.41,32.49,878
,2018-01-18 19:00,19,32.48,32.51,32.45,32.49,208
,2018-01-18 19:30,19,32.5,32.51,32.47,32.5,291
,2018-01-18 20:00,19,32.52,32.52,32.51,32.52,178
,2018-01-18 20:30,19,32.52,32.52,32.48,32.5,280
,2018-01-18 21:00,19,32.51,32.52,32.51,32.51,18
,2018-01-18 21:30,19,32.51,32.53,32.51,32.52,42
,2018-01-18 22:00,19,32.53,32.54,32.53,32.53,40
,2018-01-18 22:30,19,32.53,32.53,32.52,32.52,26
,2018-01-18 23:00,19,32.51,32.51,32.49,32.49,98
,2018-01-18 23:30,19,32.49,32.5,32.49,32.49,32
,2018-01-19 00:00,19,32.5,32.5,32.5,32.5,4
,2018-01-19 00:30,19,32.5,32.5,32.48,32.49,169
,2018-01-19 01:00,19,32.48,32.51,32.48,32.51,32
,2018-01-19 01:30,19,32.52,32.53,32.51,32.51,11
,2018-01-19 02:00,19,32.52,32.52,32.51,32.52,59
,2018-01-19 02:30,19,32.51,32.52,32.5,32.5,125
,2018-01-19 03:00,19,32.49,32.5,32.48,32.48,201
,2018-01-19 03:30,19,32.47,32.47,32.41,32.45,195
,2018-01-19 04:00,19,32.43,32.45,32.42,32.45,34
,2018-01-19 04:30,19,32.45,32.45,32.45,32.45,4
,2018-01-19 05:00,19,32.46,32.47,32.46,32.46,129
,2018-01-19 05:30,19,32.46,32.48,32.43,32.46,64
,2018-01-19 06:00,19,32.46,32.47,32.45,32.45,10
,2018-01-19 06:30,19,32.42,32.47,32.42,32.45,252
,2018-01-19 07:00,19,32.44,32.44,32.37,32.39,202
,2018-01-19 07:30,19,32.39,32.4,32.37,32.39,191
,2018-01-19 08:30,19,32.42,32.5,32.33,32.44,1752
,2018-01-19 09:00,19,32.44,32.49,32.38,32.48,810
,2018-01-19 09:30,19,32.49,32.49,32.32,32.34,659
,2018-01-19 10:00,19,32.34,32.41,32.34,32.38,965
,2018-01-19 10:30,19,32.38,32.49,32.37,32.49,798
,2018-01-19 11:00,19,32.48,32.5,32.42,32.43,455
,2018-01-19 11:30,19,32.43,32.44,32.4,32.42,374
,2018-01-19 12:00,19,32.41,32.43,32.38,32.38,473
,2018-01-19 12:30,19,32.37,32.39,32.36,32.36,494
,2018-01-19 13:00,19,32.36,32.52,32.35,32.51,864
,2018-01-21 19:00,22,32.48,32.5,32.4,32.41,395
,2018-01-21 19:30,22,32.42,32.42,32.4,32.4,59
,2018-01-21 20:00,22,32.41,32.42,32.39,32.41,94
,2018-01-21 20:30,22,32.42,32.53,32.42,32.53,188
,2018-01-21 21:00,22,32.54,32.55,32.5,32.52,131
,2018-01-21 21:30,22,32.52,32.53,32.52,32.53,16
,2018-01-21 22:00,22,32.53,32.54,32.53,32.53,27
,2018-01-21 22:30,22,32.53,32.53,32.51,32.52,31
,2018-01-21 23:00,22,32.53,32.54,32.53,32.53,23
,2018-01-21 23:30,22,32.53,32.54,32.53,32.53,15
,2018-01-22 00:00,22,32.54,32.56,32.51,32.51,45
,2018-01-22 00:30,22,32.53,32.54,32.52,32.54,52
,2018-01-22 01:00,22,32.52,32.54,32.52,32.53,26
,2018-01-22 01:30,22,32.53,32.56,32.53,32.56,30
,2018-01-22 02:00,22,32.55,32.59,32.55,32.59,48
,2018-01-22 02:30,22,32.59,32.6,32.56,32.56,175
,2018-01-22 03:00,22,32.59,32.62,32.58,32.6,171
,2018-01-22 03:30,22,32.61,32.61,32.59,32.6,138
,2018-01-22 04:00,22,32.6,32.63,32.58,32.58,335
,2018-01-22 04:30,22,32.59,32.62,32.58,32.6,49
,2018-01-22 05:00,22,32.61,32.66,32.61,32.61,447
,2018-01-22 05:30,22,32.62,32.63,32.6,32.6,33
,2018-01-22 06:00,22,32.59,32.6,32.58,32.59,71
,2018-01-22 06:30,22,32.59,32.61,32.58,32.6,119
,2018-01-22 07:00,22,32.6,32.65,32.58,32.58,623
,2018-01-22 07:30,22,32.6,32.62,32.6,32.62,33
,2018-01-22 08:30,22,32.63,32.63,32.39,32.4,2395
,2018-01-22 09:00,22,32.4,32.42,32.37,32.37,937
,2018-01-22 09:30,22,32.38,32.38,32.3,32.32,1290
,2018-01-22 10:00,22,32.32,32.55,32.32,32.54,2848
,2018-01-22 10:30,22,32.53,32.59,32.49,32.5,1250
,2018-01-22 11:00,22,32.5,32.51,32.4,32.41,713
,2018-01-22 11:30,22,32.4,32.44,32.39,32.39,514
,2018-01-22 12:00,22,32.39,32.4,32.35,32.37,435
,2018-01-22 12:30,22,32.37,32.38,32.33,32.34,522
,2018-01-22 13:00,22,32.34,32.38,32.32,32.32,1267
,2018-01-22 19:00,23,32.4,32.43,32.38,32.39,182
,2018-01-22 19:30,23,32.39,32.39,32.38,32.38,96
,2018-01-22 20:00,23,32.38,32.39,32.37,32.39,27
,2018-01-22 20:30,23,32.38,32.41,32.37,32.4,288
,2018-01-22 21:00,23,32.39,32.44,32.38,32.42,180
,2018-01-22 21:30,23,32.42,32.43,32.39,32.4,54
,2018-01-22 22:00,23,32.39,32.41,32.39,32.41,10
,2018-01-22 22:30,23,32.41,32.41,32.4,32.4,11
,2018-01-22 23:00,23,32.4,32.4,32.39,32.4,29
,2018-01-22 23:30,23,32.42,32.45,32.41,32.45,70
,2018-01-23 00:00,23,32.43,32.45,32.43,32.45,15
,2018-01-23 00:30,23,32.44,32.46,32.44,32.44,28
,2018-01-23 01:00,23,32.44,32.44,32.42,32.44,15
,2018-01-23 01:30,23,32.44,32.46,32.43,32.46,114
,2018-01-23 02:00,23,32.45,32.58,32.45,32.57,1031
,2018-01-23 02:30,23,32.57,32.57,32.5,32.5,148
,2018-01-23 03:00,23,32.53,32.6,32.52,32.54,167
,2018-01-23 03:30,23,32.54,32.55,32.53,32.54,62
,2018-01-23 04:00,23,32.54,32.55,32.52,32.55,180
,2018-01-23 04:30,23,32.55,32.57,32.54,32.57,129
,2018-01-23 05:00,23,32.57,32.58,32.55,32.56,275
,2018-01-23 05:30,23,32.56,32.58,32.55,32.58,129
,2018-01-23 06:00,23,32.58,32.58,32.55,32.56,138
,2018-01-23 06:30,23,32.56,32.62,32.54,32.6,298
,2018-01-23 07:00,23,32.59,32.63,32.59,32.62,412
,2018-01-23 07:30,23,32.61,32.62,32.59,32.61,56
,2018-01-23 08:30,23,32.6,32.86,32.6,32.75,1730
,2018-01-23 09:00,23,32.75,32.79,32.64,32.73,1125
,2018-01-23 09:30,23,32.73,32.77,32.67,32.76,862
,2018-01-23 10:00,23,32.76,32.79,32.72,32.73,580
,2018-01-23 10:30,23,32.73,32.76,32.68,32.74,401
,2018-01-23 11:00,23,32.74,32.75,32.7,32.73,336
,2018-01-23 11:30,23,32.72,32.76,32.71,32.73,458
,2018-01-23 12:00,23,32.73,32.74,32.68,32.7,383
,2018-01-23 12:30,23,32.7,32.72,32.67,32.71,907
,2018-01-23 13:00,23,32.71,32.75,32.67,32.71,1087
,2018-01-23 19:00,24,32.75,32.88,32.73,32.76,227
,2018-01-23 19:30,24,32.76,32.76,32.73,32.76,37
,2018-01-23 20:00,24,32.75,32.78,32.75,32.78,24
,2018-01-23 20:30,24,32.78,32.81,32.76,32.8,200
,2018-01-23 21:00,24,32.77,32.82,32.76,32.82,102
,2018-01-23 21:30,24,32.82,32.82,32.81,32.81,24
,2018-01-23 22:00,24,32.82,32.82,32.79,32.79,4
,2018-01-23 22:30,24,32.79,32.79,32.79,32.79,6
,2018-01-23 23:00,24,32.78,32.84,32.78,32.83,23
,2018-01-23 23:30,24,32.83,32.83,32.74,32.75,66
,2018-01-24 00:00,24,32.76,32.81,32.76,32.78,57
,2018-01-24 00:30,24,32.79,32.79,32.77,32.78,14
,2018-01-24 01:00,24,32.78,32.84,32.76,32.82,81
,2018-01-24 01:30,24,32.82,32.92,32.81,32.9,173
,2018-01-24 02:00,24,32.9,32.95,32.87,32.91,861
,2018-01-24 02:30,24,32.92,32.93,32.9,32.92,51
,2018-01-24 03:00,24,32.91,32.91,32.86,32.91,38
,2018-01-24 03:30,24,32.9,32.94,32.89,32.92,331
,2018-01-24 04:00,24,32.92,32.92,32.87,32.92,70
,2018-01-24 04:30,24,32.91,32.92,32.85,32.85,85
,2018-01-24 05:00,24,32.84,32.89,32.84,32.88,210
,2018-01-24 05:30,24,32.88,32.88,32.87,32.88,4
,2018-01-24 06:00,24,32.9,32.91,32.9,32.91,5
,2018-01-24 06:30,24,32.92,32.92,32.88,32.91,106
,2018-01-24 07:00,24,32.91,32.98,32.9,32.97,193
,2018-01-24 07:30,24,32.95,32.98,32.95,32.95,118
,2018-01-24 08:30,24,32.97,32.98,32.71,32.92,2108
,2018-01-24 09:00,24,32.92,32.98,32.87,32.97,788
,2018-01-24 09:30,24,32.97,32.97,32.92,32.92,890
,2018-01-24 10:00,24,32.91,32.93,32.86,32.87,361
,2018-01-24 10:30,24,32.87,32.94,32.83,32.85,1005
,2018-01-24 11:00,24,32.84,32.89,32.83,32.85,784
,2018-01-24 11:30,24,32.85,32.89,32.82,32.83,1091
,2018-01-24 12:00,24,32.82,32.86,32.82,32.84,261
,2018-01-24 12:30,24,32.83,32.88,32.81,32.87,345
,2018-01-24 13:00,24,32.87,32.88,32.81,32.88,1919
,2018-01-24 19:00,25,32.89,32.9,32.85,32.86,296
,2018-01-24 19:30,25,32.86,32.94,32.8,32.93,110
,2018-01-24 20:00,25,32.93,32.96,32.92,32.95,316
,2018-01-24 20:30,25,32.96,32.97,32.93,32.95,136
,2018-01-24 21:00,25,32.95,32.97,32.95,32.97,63
,2018-01-24 21:30,25,32.98,32.98,32.98,32.98,20
,2018-01-24 22:00,25,32.98,33,32.98,32.99,70
,2018-01-24 22:30,25,32.98,32.99,32.98,32.98,28
,2018-01-24 23:00,25,32.99,33.01,32.99,33.01,21
,2018-01-24 23:30,25,33,33.01,33,33,29
,2018-01-25 00:00,25,33.01,33.04,33.01,33.04,41
,2018-01-25 00:30,25,33.03,33.03,32.98,32.99,124
,2018-01-25 01:00,25,32.99,32.99,32.97,32.99,73
,2018-01-25 01:30,25,32.99,33,32.98,32.98,16
,2018-01-25 02:00,25,32.99,33,32.95,32.97,332
,2018-01-25 02:30,25,32.97,32.97,32.92,32.92,92
,2018-01-25 03:00,25,32.91,32.91,32.89,32.9,163
,2018-01-25 03:30,25,32.91,32.91,32.87,32.87,326
,2018-01-25 04:00,25,32.89,32.92,32.89,32.91,14
,2018-01-25 04:30,25,32.91,32.91,32.89,32.89,7
,2018-01-25 05:00,25,32.9,32.92,32.9,32.92,20
,2018-01-25 05:30,25,32.91,32.91,32.89,32.9,14
,2018-01-25 06:00,25,32.89,32.9,32.89,32.9,37
,2018-01-25 06:30,25,32.89,32.9,32.89,32.89,40
,2018-01-25 07:00,25,32.91,32.97,32.91,32.97,239
,2018-01-25 07:30,25,32.97,32.98,32.89,32.91,286
,2018-01-25 08:30,25,32.93,33.01,32.84,32.85,1858
,2018-01-25 09:00,25,32.85,32.9,32.83,32.85,1139
,2018-01-25 09:30,25,32.85,32.95,32.85,32.87,1021
,2018-01-25 10:00,25,32.87,32.89,32.83,32.87,522
,2018-01-25 10:30,25,32.86,32.96,32.84,32.9,1858
,2018-01-25 11:00,25,32.9,32.97,32.87,32.9,1256
,2018-01-25 11:30,25,32.89,32.91,32.85,32.87,471
,2018-01-25 12:00,25,32.87,32.9,32.83,32.85,487
,2018-01-25 12:30,25,32.85,32.86,32.76,32.79,1645
,2018-01-25 13:00,25,32.78,32.79,32.65,32.66,1542
,2018-01-25 19:00,26,32.74,32.8,32.69,32.8,69
,2018-01-25 19:30,26,32.8,32.89,32.8,32.86,410
,2018-01-25 20:00,26,32.86,32.87,32.84,32.84,109
,2018-01-25 20:30,26,32.85,32.89,32.84,32.89,250
,2018-01-25 21:00,26,32.89,32.95,32.89,32.93,353
,2018-01-25 21:30,26,32.92,32.92,32.89,32.89,92
,2018-01-25 22:00,26,32.9,32.9,32.86,32.88,109
,2018-01-25 22:30,26,32.89,32.9,32.87,32.87,39
,2018-01-25 23:00,26,32.87,32.88,32.87,32.88,28
,2018-01-25 23:30,26,32.87,32.87,32.85,32.86,50
,2018-01-26 00:00,26,32.87,32.87,32.84,32.84,31
,2018-01-26 00:30,26,32.85,32.86,32.85,32.86,64
,2018-01-26 01:00,26,32.86,32.89,32.85,32.85,82
,2018-01-26 01:30,26,32.85,32.88,32.84,32.88,47
,2018-01-26 02:00,26,32.86,32.86,32.8,32.8,80
,2018-01-26 02:30,26,32.82,32.83,32.8,32.83,33
,2018-01-26 03:00,26,32.83,32.89,32.83,32.87,110
,2018-01-26 03:30,26,32.87,32.9,32.86,32.89,109
,2018-01-26 04:00,26,32.88,32.88,32.83,32.85,35
,2018-01-26 04:30,26,32.85,32.85,32.79,32.82,197
,2018-01-26 05:00,26,32.82,32.82,32.79,32.79,22
,2018-01-26 05:30,26,32.79,32.82,32.79,32.79,20
,2018-01-26 06:00,26,32.8,32.8,32.8,32.8,21
,2018-01-26 06:30,26,32.8,32.8,32.74,32.77,172
,2018-01-26 07:00,26,32.78,32.87,32.78,32.87,281
,2018-01-26 07:30,26,32.87,32.88,32.83,32.87,178
,2018-01-26 08:30,26,32.86,32.98,32.85,32.93,1205
,2018-01-26 09:00,26,32.93,32.99,32.92,32.96,762
,2018-01-26 09:30,26,32.97,33,32.89,32.9,687
,2018-01-26 10:00,26,32.9,33,32.9,32.99,803
,2018-01-26 10:30,26,32.99,33.04,32.94,32.97,680
,2018-01-26 11:00,26,32.97,33.04,32.92,33.03,737
,2018-01-26 11:30,26,33.03,33.08,33.03,33.04,630
,2018-01-26 12:00,26,33.04,33.08,33.03,33.07,245
,2018-01-26 12:30,26,33.08,33.1,33.05,33.07,559
,2018-01-26 13:00,26,33.06,33.11,32.97,33,1235
,2018-01-28 19:00,29,33.08,33.12,33.04,33.06,609
,2018-01-28 19:30,29,33.05,33.1,33.04,33.08,225
,2018-01-28 20:00,29,33.06,33.07,33.04,33.07,98
,2018-01-28 20:30,29,33.07,33.12,33.07,33.11,86
,2018-01-28 21:00,29,33.11,33.12,33.07,33.09,81
,2018-01-28 21:30,29,33.09,33.1,33.09,33.1,58
,2018-01-28 22:00,29,33.11,33.11,33.11,33.11,12
,2018-01-28 22:30,29,33.1,33.1,33.1,33.1,6
,2018-01-28 23:00,29,33.1,33.12,33.1,33.11,41
,2018-01-28 23:30,29,33.1,33.1,33.08,33.09,98
,2018-01-29 00:00,29,33.1,33.12,33.09,33.1,89
,2018-01-29 00:30,29,33.1,33.1,33.09,33.09,64
,2018-01-29 01:00,29,33.09,33.09,33.05,33.06,41
,2018-01-29 01:30,29,33.06,33.12,33.05,33.12,34
,2018-01-29 02:00,29,33.11,33.15,33.11,33.13,176
,2018-01-29 02:30,29,33.13,33.15,33.1,33.14,43
,2018-01-29 03:00,29,33.12,33.16,33.09,33.13,313
,2018-01-29 03:30,29,33.12,33.13,33.12,33.13,14
,2018-01-29 04:00,29,33.12,33.13,33.12,33.12,11
,2018-01-29 04:30,29,33.13,33.13,33.12,33.12,14
,2018-01-29 05:00,29,33.12,33.13,33.09,33.11,66
,2018-01-29 05:30,29,33.1,33.1,33.06,33.07,105
,2018-01-29 06:00,29,33.08,33.1,33.05,33.1,35
,2018-01-29 06:30,29,33.11,33.16,33.09,33.15,74
,2018-01-29 07:00,29,33.16,33.16,33.1,33.12,217
,2018-01-29 07:30,29,33.11,33.12,33.09,33.09,109
,2018-01-29 08:30,29,33.09,33.11,32.97,33.02,889
,2018-01-29 09:00,29,33.01,33.06,32.94,32.95,855
,2018-01-29 09:30,29,32.95,33.02,32.92,32.98,435
,2018-01-29 10:00,29,32.98,33.01,32.97,33,417
,2018-01-29 10:30,29,33,33.04,32.96,33.03,651
,2018-01-29 11:00,29,33.03,33.04,32.99,33,293
,2018-01-29 11:30,29,33,33.05,32.95,33.02,406
,2018-01-29 12:00,29,33.03,33.07,33.02,33.06,267
,2018-01-29 12:30,29,33.05,33.1,33.04,33.08,495
,2018-01-29 13:00,29,33.08,33.09,33.02,33.04,1200
,2018-01-29 19:00,30,33.13,33.13,33.02,33.05,447
,2018-01-29 19:30,30,33.05,33.06,33.04,33.04,88
,2018-01-29 20:00,30,33.05,33.06,33.02,33.04,34
,2018-01-29 20:30,30,33.04,33.04,32.94,32.94,541
,2018-01-29 21:00,30,32.94,32.94,32.86,32.92,453
,2018-01-29 21:30,30,32.91,32.93,32.9,32.9,59
,2018-01-29 22:00,30,32.92,32.92,32.9,32.91,27
,2018-01-29 22:30,30,32.91,32.91,32.9,32.91,5
,2018-01-29 23:00,30,32.9,32.92,32.9,32.92,11
,2018-01-29 23:30,30,32.93,32.93,32.83,32.84,117
,2018-01-30 00:00,30,32.86,32.89,32.85,32.89,38
,2018-01-30 00:30,30,32.89,32.9,32.87,32.9,16
,2018-01-30 01:00,30,32.89,32.89,32.86,32.88,124
,2018-01-30 01:30,30,32.87,32.91,32.86,32.91,59
,2018-01-30 02:00,30,32.92,32.95,32.91,32.92,83
,2018-01-30 02:30,30,32.91,32.92,32.88,32.91,422
,2018-01-30 03:00,30,32.92,32.92,32.89,32.9,48
,2018-01-30 03:30,30,32.89,32.92,32.89,32.91,68
,2018-01-30 04:00,30,32.9,32.9,32.89,32.89,17
,2018-01-30 04:30,30,32.9,32.9,32.89,32.9,6
,2018-01-30 05:00,30,32.9,32.92,32.9,32.92,48
,2018-01-30 05:30,30,32.91,32.94,32.91,32.94,30
,2018-01-30 06:00,30,32.94,32.98,32.94,32.97,164
,2018-01-30 06:30,30,32.96,32.99,32.94,32.99,34
,2018-01-30 07:00,30,32.98,33,32.96,32.96,111
,2018-01-30 07:30,30,32.96,32.98,32.96,32.97,9
,2018-01-30 08:30,30,32.93,32.95,32.82,32.93,1290
,2018-01-30 09:00,30,32.93,33.05,32.93,33.02,636
,2018-01-30 09:30,30,33.04,33.07,32.9,32.97,1131
,2018-01-30 10:00,30,32.97,33.02,32.95,33,458
,2018-01-30 10:30,30,33,33.09,32.99,33.07,1367
,2018-01-30 11:00,30,33.06,33.13,33.03,33.03,1422
,2018-01-30 11:30,30,33.03,33.09,33,33.04,952
,2018-01-30 12:00,30,33.06,33.12,33.05,33.11,622
,2018-01-30 12:30,30,33.11,33.29,33.11,33.25,2203
,2018-01-30 13:00,30,33.24,33.3,33.2,33.27,1058
,2018-01-30 19:00,31,33.29,33.32,33.22,33.24,914
,2018-01-30 19:30,31,33.24,33.26,33.24,33.26,40
,2018-01-30 20:00,31,33.26,33.26,33.24,33.24,33
,2018-01-30 20:30,31,33.24,33.25,33.24,33.25,101
,2018-01-30 21:00,31,33.25,33.25,33.23,33.24,60
,2018-01-30 21:30,31,33.25,33.26,33.24,33.25,15
,2018-01-30 22:00,31,33.25,33.25,33.24,33.24,37
,2018-01-30 22:30,31,33.24,33.26,33.24,33.25,28
,2018-01-30 23:00,31,33.25,33.25,33.24,33.24,12
,2018-01-30 23:30,31,33.24,33.26,33.22,33.23,35
,2018-01-31 00:00,31,33.23,33.25,33.23,33.25,166
,2018-01-31 00:30,31,33.25,33.33,33.25,33.33,72
,2018-01-31 01:00,31,33.33,33.33,33.29,33.32,62
,2018-01-31 01:30,31,33.32,33.33,33.31,33.32,47
,2018-01-31 02:00,31,33.31,33.34,33.26,33.26,254
,2018-01-31 02:30,31,33.25,33.25,33.19,33.23,410
,2018-01-31 03:00,31,33.22,33.23,33.2,33.21,124
,2018-01-31 03:30,31,33.21,33.25,33.2,33.23,222
,2018-01-31 04:00,31,33.24,33.24,33.2,33.21,24
,2018-01-31 04:30,31,33.21,33.22,33.16,33.18,49
,2018-01-31 05:00,31,33.18,33.21,33.18,33.21,8
,2018-01-31 05:30,31,33.21,33.21,33.19,33.19,5
,2018-01-31 06:00,31,33.2,33.21,33.18,33.2,5
,2018-01-31 06:30,31,33.22,33.26,33.19,33.24,296
,2018-01-31 07:00,31,33.25,33.28,33.2,33.23,244
,2018-01-31 07:30,31,33.23,33.25,33.21,33.21,38
,2018-01-31 08:30,31,33.21,33.3,33.16,33.18,1115
,2018-01-31 09:00,31,33.19,33.21,33.12,33.13,847
,2018-01-31 09:30,31,33.13,33.22,33.13,33.17,827
,2018-01-31 10:00,31,33.18,33.21,33.16,33.2,896
,2018-01-31 10:30,31,33.2,33.29,33.19,33.26,1101
,2018-01-31 11:00,31,33.25,33.27,33.22,33.24,180
,2018-01-31 11:30,31,33.23,33.27,33.21,33.23,262
,2018-01-31 12:00,31,33.23,33.29,33.23,33.24,318
,2018-01-31 12:30,31,33.25,33.31,33.23,33.24,781
,2018-01-31 13:00,31,33.24,33.3,33.23,33.29,1398
,2018-01-31 18:30,1,33.28,33.28,33.28,33.28,24
,2018-01-31 19:00,1,33.22,33.26,33.2,33.2,169
,2018-01-31 19:30,1,33.22,33.26,33.22,33.22,59
,2018-01-31 20:00,1,33.23,33.23,33.22,33.22,13
,2018-01-31 20:30,1,33.21,33.21,33.15,33.16,228
,2018-01-31 21:00,1,33.14,33.2,33.12,33.19,76
,2018-01-31 21:30,1,33.19,33.19,33.17,33.17,37
,2018-01-31 22:00,1,33.18,33.18,33.18,33.18,18
,2018-01-31 22:30,1,33.16,33.17,33.16,33.17,6
,2018-01-31 23:00,1,33.2,33.22,33.2,33.21,27
,2018-01-31 23:30,1,33.21,33.21,33.16,33.16,42
,2018-02-01 00:00,1,33.16,33.17,33.14,33.15,36
,2018-02-01 00:30,1,33.13,33.17,33.13,33.17,67
,2018-02-01 01:00,1,33.18,33.18,33.12,33.13,50
,2018-02-01 01:30,1,33.13,33.13,33.12,33.12,54
,2018-02-01 02:00,1,33.12,33.14,33.12,33.14,15
,2018-02-01 02:30,1,33.14,33.14,33.13,33.14,28
,2018-02-01 03:00,1,33.13,33.14,33.12,33.13,85
,2018-02-01 03:30,1,33.12,33.22,33.11,33.2,336
,2018-02-01 04:00,1,33.19,33.2,33.17,33.2,32
,2018-02-01 04:30,1,33.2,33.2,33.16,33.18,11
,2018-02-01 05:00,1,33.19,33.19,33.16,33.16,16
,2018-02-01 05:30,1,33.18,33.18,33.16,33.18,10
,2018-02-01 06:00,1,33.18,33.21,33.18,33.19,17
,2018-02-01 06:30,1,33.18,33.22,33.17,33.21,43
,2018-02-01 07:00,1,33.22,33.24,33.18,33.19,125
,2018-02-01 07:30,1,33.19,33.22,33.05,33.08,227
,2018-02-01 08:30,1,33.08,33.3,33.08,33.21,1234
,2018-02-01 09:00,1,33.2,33.29,33.2,33.28,611
,2018-02-01 09:30,1,33.28,33.41,33.16,33.16,1261
,2018-02-01 10:00,1,33.16,33.17,33.05,33.08,1983
,2018-02-01 10:30,1,33.08,33.19,33.03,33.19,1381
,2018-02-01 11:00,1,33.18,33.26,33.13,33.16,1545
,2018-02-01 11:30,1,33.16,33.21,33.13,33.17,531
,2018-02-01 12:00,1,33.17,33.2,33.11,33.12,980
,2018-02-01 12:30,1,33.11,33.13,33.1,33.1,1282
,2018-02-01 13:00,1,33.09,33.13,33.06,33.06,1280
,2018-02-01 19:00,2,33.1,33.1,33,33.05,268
,2018-02-01 19:30,2,33.05,33.05,33,33,194
,2018-02-01 20:00,2,33,33.01,33,33.01,30
,2018-02-01 20:30,2,33.01,33.02,33,33.02,300
,2018-02-01 21:00,2,33.01,33.02,33,33.01,33
,2018-02-01 21:30,2,33,33.02,33,33.02,311
,2018-02-01 22:00,2,33.02,33.02,33,33,87
,2018-02-01 22:30,2,32.99,32.99,32.99,32.99,48
,2018-02-01 23:00,2,32.98,32.99,32.98,32.98,26
,2018-02-01 23:30,2,32.99,32.99,32.98,32.98,53
,2018-02-02 00:00,2,32.96,32.96,32.9,32.9,597
,2018-02-02 00:30,2,32.91,32.93,32.89,32.9,110
,2018-02-02 01:00,2,32.9,32.93,32.87,32.92,320
,2018-02-02 01:30,2,32.93,32.93,32.9,32.91,33
,2018-02-02 02:00,2,32.91,32.94,32.91,32.94,38
,2018-02-02 02:30,2,32.96,33,32.9,32.9,266
,2018-02-02 03:00,2,32.89,32.94,32.89,32.9,37
,2018-02-02 03:30,2,32.89,32.89,32.8,32.81,202
,2018-02-02 04:00,2,32.81,32.88,32.81,32.86,87
,2018-02-02 04:30,2,32.86,32.87,32.86,32.87,23
,2018-02-02 05:00,2,32.88,32.91,32.88,32.89,121
,2018-02-02 05:30,2,32.88,32.89,32.86,32.89,57
,2018-02-02 06:00,2,32.87,32.9,32.86,32.86,279
,2018-02-02 06:30,2,32.86,32.86,32.82,32.84,177
,2018-02-02 07:00,2,32.85,32.85,32.8,32.82,416
,2018-02-02 07:30,2,32.81,32.82,32.8,32.82,248
,2018-02-02 08:30,2,32.82,32.85,32.74,32.79,2494
,2018-02-02 09:00,2,32.78,32.93,32.77,32.93,691
,2018-02-02 09:30,2,32.93,32.97,32.91,32.95,618
,2018-02-02 10:00,2,32.95,32.95,32.87,32.88,914
,2018-02-02 10:30,2,32.88,32.94,32.85,32.9,659
,2018-02-02 11:00,2,32.89,32.94,32.86,32.88,1309
,2018-02-02 11:30,2,32.87,32.88,32.79,32.83,1031
,2018-02-02 12:00,2,32.83,32.85,32.78,32.8,656
,2018-02-02 12:30,2,32.8,32.83,32.78,32.79,266
,2018-02-02 13:00,2,32.78,32.79,32.69,32.73,1375
,2018-02-04 19:00,5,32.71,32.76,32.6,32.61,662
,2018-02-04 19:30,5,32.61,32.69,32.61,32.69,53
,2018-02-04 20:00,5,32.67,32.68,32.66,32.67,42
,2018-02-04 20:30,5,32.67,32.69,32.65,32.66,33
,2018-02-04 21:00,5,32.66,32.7,32.66,32.68,95
,2018-02-04 21:30,5,32.69,32.7,32.65,32.69,40
,2018-02-04 22:00,5,32.7,32.72,32.7,32.71,131
,2018-02-04 22:30,5,32.71,32.73,32.71,32.72,55
,2018-02-04 23:00,5,32.73,32.74,32.73,32.74,24
,2018-02-04 23:30,5,32.74,32.75,32.71,32.71,38
,2018-02-05 00:00,5,32.72,32.75,32.72,32.75,29
,2018-02-05 00:30,5,32.75,32.75,32.73,32.73,16
,2018-02-05 01:00,5,32.74,32.75,32.71,32.71,22
,2018-02-05 01:30,5,32.72,32.72,32.68,32.72,21
,2018-02-05 02:00,5,32.73,32.75,32.71,32.71,86
,2018-02-05 02:30,5,32.71,32.82,32.69,32.81,174
,2018-02-05 03:00,5,32.8,32.81,32.78,32.78,66
,2018-02-05 03:30,5,32.8,32.82,32.77,32.8,38
,2018-02-05 04:00,5,32.81,32.82,32.77,32.77,82
,2018-02-05 04:30,5,32.77,32.83,32.75,32.83,72
,2018-02-05 05:00,5,32.82,32.82,32.81,32.82,19
,2018-02-05 05:30,5,32.81,32.81,32.77,32.77,102
,2018-02-05 06:00,5,32.76,32.76,32.73,32.75,34
,2018-02-05 06:30,5,32.75,32.76,32.74,32.76,408
,2018-02-05 07:00,5,32.76,32.82,32.75,32.79,280
,2018-02-05 07:30,5,32.81,32.84,32.8,32.8,140
,2018-02-05 08:30,5,32.8,32.94,32.79,32.89,629
,2018-02-05 09:00,5,32.9,32.99,32.88,32.94,869
,2018-02-05 09:30,5,32.94,32.96,32.9,32.92,771
,2018-02-05 10:00,5,32.93,32.95,32.85,32.87,613
,2018-02-05 10:30,5,32.88,32.9,32.83,32.84,917
,2018-02-05 11:00,5,32.83,32.87,32.76,32.77,1023
,2018-02-05 11:30,5,32.78,32.87,32.76,32.8,1018
,2018-02-05 12:00,5,32.81,32.82,32.75,32.76,484
,2018-02-05 12:30,5,32.77,32.78,32.71,32.75,569
,2018-02-05 13:00,5,32.74,32.8,32.7,32.71,850
,2018-02-05 19:00,6,32.72,32.73,32.66,32.67,213
,2018-02-05 19:30,6,32.65,32.65,32.6,32.61,224
,2018-02-05 20:00,6,32.61,32.68,32.6,32.68,87
,2018-02-05 20:30,6,32.69,32.82,32.69,32.77,132
,2018-02-05 21:00,6,32.78,32.86,32.78,32.84,71
,2018-02-05 21:30,6,32.85,32.85,32.79,32.8,123
,2018-02-05 22:00,6,32.8,32.81,32.79,32.81,7
,2018-02-05 22:30,6,32.81,32.81,32.8,32.8,15
,2018-02-05 23:00,6,32.8,32.82,32.77,32.77,36
,2018-02-05 23:30,6,32.76,32.76,32.72,32.73,35
,2018-02-06 00:00,6,32.73,32.8,32.73,32.8,44
,2018-02-06 00:30,6,32.79,32.79,32.74,32.74,35
,2018-02-06 01:00,6,32.73,32.8,32.72,32.78,49
,2018-02-06 01:30,6,32.74,32.75,32.74,32.74,11
,2018-02-06 02:00,6,32.73,32.85,32.72,32.8,84
,2018-02-06 02:30,6,32.79,32.79,32.72,32.72,569
,2018-02-06 03:00,6,32.72,32.75,32.72,32.75,4
,2018-02-06 03:30,6,32.76,32.76,32.76,32.76,1
,2018-02-06 04:00,6,32.75,32.76,32.74,32.74,11
,2018-02-06 04:30,6,32.73,32.74,32.72,32.73,17
,2018-02-06 05:00,6,32.73,32.75,32.71,32.71,106
,2018-02-06 05:30,6,32.72,32.72,32.66,32.66,171
,2018-02-06 06:00,6,32.66,32.68,32.64,32.68,174
,2018-02-06 06:30,6,32.66,32.71,32.66,32.68,40
,2018-02-06 07:00,6,32.67,32.68,32.61,32.61,330
,2018-02-06 07:30,6,32.61,32.64,32.6,32.6,160
,2018-02-06 08:30,6,32.62,32.8,32.57,32.78,1957
,2018-02-06 09:00,6,32.79,32.83,32.74,32.75,725
,2018-02-06 09:30,6,32.76,32.86,32.74,32.84,965
,2018-02-06 10:00,6,32.84,32.9,32.81,32.87,588
,2018-02-06 10:30,6,32.87,33.1,32.82,33.05,1806
,2018-02-06 11:00,6,33.05,33.24,33,33.22,2697
,2018-02-06 11:30,6,33.22,33.5,33.22,33.37,2408
,2018-02-06 12:00,6,33.37,33.47,33.28,33.29,1729
,2018-02-06 12:30,6,33.29,33.29,33.19,33.25,1354
,2018-02-06 13:00,6,33.24,33.37,33.23,33.32,1457
,2018-02-06 19:00,7,33.37,33.47,33.35,33.4,1085
,2018-02-06 19:30,7,33.4,33.46,33.4,33.44,184
,2018-02-06 20:00,7,33.44,33.44,33.41,33.44,30
,2018-02-06 20:30,7,33.44,33.44,33.4,33.4,289
,2018-02-06 21:00,7,33.4,33.41,33.29,33.32,653
,2018-02-06 21:30,7,33.31,33.37,33.31,33.37,111
,2018-02-06 22:00,7,33.37,33.39,33.37,33.39,56
,2018-02-06 22:30,7,33.38,33.4,33.38,33.39,66
,2018-02-06 23:00,7,33.38,33.38,33.37,33.37,43
,2018-02-06 23:30,7,33.37,33.37,33.31,33.32,223
,2018-02-07 00:00,7,33.32,33.38,33.28,33.37,199
,2018-02-07 00:30,7,33.37,33.43,33.37,33.39,196
,2018-02-07 01:00,7,33.39,33.42,33.39,33.42,31
,2018-02-07 01:30,7,33.42,33.48,33.42,33.42,88
,2018-02-07 02:00,7,33.43,33.43,33.35,33.35,39
,2018-02-07 02:30,7,33.35,33.48,33.35,33.4,200
,2018-02-07 03:00,7,33.4,33.4,33.37,33.39,36
,2018-02-07 03:30,7,33.38,33.38,33.36,33.38,103
,2018-02-07 04:00,7,33.38,33.44,33.37,33.42,107
,2018-02-07 04:30,7,33.41,33.43,33.38,33.38,134
,2018-02-07 05:00,7,33.39,33.41,33.36,33.37,244
,2018-02-07 05:30,7,33.37,33.38,33.34,33.34,137
,2018-02-07 06:00,7,33.35,33.37,33.32,33.36,109
,2018-02-07 06:30,7,33.36,33.37,33.35,33.35,53
,2018-02-07 07:00,7,33.34,33.36,33.29,33.29,265
,2018-02-07 07:30,7,33.29,33.3,33.23,33.26,121
,2018-02-07 08:30,7,33.25,33.46,33.17,33.4,2425
,2018-02-07 09:00,7,33.41,33.43,33.32,33.4,1157
,2018-02-07 09:30,7,33.4,33.41,32.92,33.05,2221
,2018-02-07 10:00,7,33.04,33.04,32.68,32.75,2693
,2018-02-07 10:30,7,32.75,32.9,32.75,32.84,1670
,2018-02-07 11:00,7,32.84,32.94,32.78,32.92,1776
,2018-02-07 11:30,7,32.93,32.99,32.9,32.95,1084
,2018-02-07 12:00,7,32.96,32.96,32.85,32.88,1385
,2018-02-07 12:30,7,32.87,32.92,32.86,32.89,1216
,2018-02-07 13:00,7,32.89,32.89,32.73,32.74,3130
,2018-02-07 19:00,8,32.97,32.97,32.8,32.81,493
,2018-02-07 19:30,8,32.82,32.84,32.8,32.8,217
,2018-02-07 20:00,8,32.8,32.8,32.78,32.78,156
,2018-02-07 20:30,8,32.79,32.86,32.79,32.85,290
,2018-02-07 21:00,8,32.85,32.87,32.84,32.84,519
,2018-02-07 21:30,8,32.84,32.84,32.8,32.81,394
,2018-02-07 22:00,8,32.81,32.81,32.79,32.8,18
,2018-02-07 22:30,8,32.8,32.8,32.78,32.78,179
,2018-02-07 23:00,8,32.78,32.79,32.77,32.77,82
,2018-02-07 23:30,8,32.77,32.85,32.77,32.84,166
,2018-02-08 00:00,8,32.82,32.83,32.82,32.82,11
,2018-02-08 00:30,8,32.84,32.84,32.81,32.81,9
,2018-02-08 01:00,8,32.84,32.84,32.81,32.82,8
,2018-02-08 01:30,8,32.82,32.82,32.78,32.82,125
,2018-02-08 02:00,8,32.82,32.82,32.8,32.81,84
,2018-02-08 02:30,8,32.81,32.82,32.79,32.79,26
,2018-02-08 03:00,8,32.77,32.78,32.75,32.75,468
,2018-02-08 03:30,8,32.75,32.77,32.75,32.77,63
,2018-02-08 04:00,8,32.77,32.77,32.73,32.73,550
,2018-02-08 04:30,8,32.74,32.77,32.71,32.76,412
,2018-02-08 05:00,8,32.76,32.8,32.75,32.78,230
,2018-02-08 05:30,8,32.78,32.79,32.75,32.77,38
,2018-02-08 06:00,8,32.77,32.81,32.73,32.76,295
,2018-02-08 06:30,8,32.74,32.77,32.73,32.77,170
,2018-02-08 07:00,8,32.77,32.86,32.76,32.85,489
,2018-02-08 07:30,8,32.86,32.89,32.85,32.85,261
,2018-02-08 08:30,8,32.82,32.88,32.75,32.81,1856
,2018-02-08 09:00,8,32.8,32.82,32.77,32.79,987
,2018-02-08 09:30,8,32.78,32.82,32.77,32.8,626
,2018-02-08 10:00,8,32.81,32.81,32.76,32.77,678
,2018-02-08 10:30,8,32.77,32.79,32.59,32.59,2218
,2018-02-08 11:00,8,32.59,32.66,32.5,32.58,3029
,2018-02-08 11:30,8,32.57,32.64,32.53,32.55,1908
,2018-02-08 12:00,8,32.55,32.58,32.51,32.51,590
,2018-02-08 12:30,8,32.51,32.51,32.45,32.45,1525
,2018-02-08 13:00,8,32.45,32.46,32.37,32.39,2777
,2018-02-08 19:00,9,32.4,32.47,32.4,32.42,645
,2018-02-08 19:30,9,32.43,32.45,32.41,32.43,343
,2018-02-08 20:00,9,32.42,32.42,32.4,32.4,134
,2018-02-08 20:30,9,32.41,32.47,32.4,32.46,420
,2018-02-08 21:00,9,32.46,32.5,32.46,32.48,171
,2018-02-08 21:30,9,32.48,32.51,32.48,32.51,40
,2018-02-08 22:00,9,32.51,32.54,32.49,32.54,41
,2018-02-08 22:30,9,32.53,32.54,32.48,32.48,36
,2018-02-08 23:00,9,32.48,32.5,32.48,32.5,5
,2018-02-08 23:30,9,32.5,32.5,32.48,32.48,31
,2018-02-09 00:00,9,32.48,32.49,32.47,32.48,83
,2018-02-09 00:30,9,32.49,32.5,32.48,32.49,93
,2018-02-09 01:00,9,32.5,32.53,32.48,32.5,95
,2018-02-09 01:30,9,32.51,32.52,32.47,32.52,264
,2018-02-09 02:00,9,32.52,32.53,32.49,32.51,415
,2018-02-09 02:30,9,32.52,32.57,32.52,32.57,382
,2018-02-09 03:00,9,32.57,32.59,32.56,32.59,608
,2018-02-09 03:30,9,32.59,32.61,32.55,32.61,368
,2018-02-09 04:00,9,32.62,32.63,32.56,32.56,186
,2018-02-09 04:30,9,32.58,32.6,32.58,32.59,83
,2018-02-09 05:00,9,32.6,32.7,32.59,32.67,497
,2018-02-09 05:30,9,32.67,32.67,32.64,32.65,34
,2018-02-09 06:00,9,32.66,32.66,32.59,32.6,116
,2018-02-09 06:30,9,32.6,32.61,32.56,32.58,112
,2018-02-09 07:00,9,32.59,32.6,32.56,32.59,131
,2018-02-09 07:30,9,32.58,32.59,32.56,32.59,46
,2018-02-09 08:30,9,32.62,32.72,32.59,32.67,2852
,2018-02-09 09:00,9,32.67,32.67,32.5,32.52,1650
,2018-02-09 09:30,9,32.51,32.51,32.42,32.44,1393
,2018-02-09 10:00,9,32.44,32.47,32.37,32.42,2039
,2018-02-09 10:30,9,32.41,32.42,32.32,32.32,1494
,2018-02-09 11:00,9,32.32,32.39,32.31,32.35,3415
,2018-02-09 11:30,9,32.34,32.37,32.31,32.34,1324
,2018-02-09 12:00,9,32.34,32.37,32.25,32.28,1441
,2018-02-09 12:30,9,32.28,32.34,32.2,32.2,1783
,2018-02-09 13:00,9,32.21,32.22,32.13,32.21,2532
,2018-02-11 19:00,12,32.29,32.45,32.25,32.42,1604
,2018-02-11 19:30,12,32.42,32.46,32.38,32.43,571
,2018-02-11 20:00,12,32.42,32.46,32.4,32.42,350
,2018-02-11 20:30,12,32.42,32.44,32.37,32.44,441
,2018-02-11 21:00,12,32.44,32.44,32.36,32.38,290
,2018-02-11 21:30,12,32.38,32.39,32.33,32.33,137
,2018-02-11 22:00,12,32.34,32.36,32.32,32.33,88
,2018-02-11 22:30,12,32.33,32.45,32.33,32.45,483
,2018-02-11 23:00,12,32.45,32.47,32.44,32.44,142
,2018-02-11 23:30,12,32.44,32.5,32.44,32.46,483
,2018-02-12 00:00,12,32.46,32.48,32.44,32.45,192
,2018-02-12 00:30,12,32.44,32.44,32.42,32.44,144
,2018-02-12 01:00,12,32.44,32.5,32.43,32.49,323
,2018-02-12 01:30,12,32.5,32.51,32.48,32.49,257
,2018-02-12 02:00,12,32.47,32.53,32.47,32.51,292
,2018-02-12 02:30,12,32.51,32.51,32.46,32.5,233
,2018-02-12 03:00,12,32.5,32.53,32.49,32.52,166
,2018-02-12 03:30,12,32.52,32.54,32.48,32.51,187
,2018-02-12 04:00,12,32.51,32.51,32.48,32.49,133
,2018-02-12 04:30,12,32.49,32.5,32.47,32.48,87
,2018-02-12 05:00,12,32.48,32.48,32.41,32.41,343
,2018-02-12 05:30,12,32.41,32.42,32.4,32.41,171
,2018-02-12 06:00,12,32.4,32.41,32.34,32.36,240
,2018-02-12 06:30,12,32.36,32.38,32.3,32.3,900
,2018-02-12 07:00,12,32.3,32.3,32.23,32.26,435
,2018-02-12 07:30,12,32.27,32.27,32.2,32.22,451
,2018-02-12 08:30,12,32.3,32.3,32.17,32.26,6815
,2018-02-12 09:00,12,32.27,32.27,32.18,32.21,2284
,2018-02-12 09:30,12,32.22,32.29,32.21,32.23,2082
,2018-02-12 10:00,12,32.23,32.23,32.12,32.16,1998
,2018-02-12 10:30,12,32.16,32.18,32.11,32.13,1806
,2018-02-12 11:00,12,32.14,32.17,32.12,32.13,1174
,2018-02-12 11:30,12,32.13,32.13,32.1,32.11,981
,2018-02-12 12:00,12,32.12,32.12,32.07,32.09,621
,2018-02-12 12:30,12,32.09,32.1,32.05,32.06,1574
,2018-02-12 13:00,12,32.06,32.11,32.01,32.08,3629
,2018-02-12 19:00,13,32.04,32.13,31.96,32.1,1799
,2018-02-12 19:30,13,32.1,32.1,32.05,32.06,405
,2018-02-12 20:00,13,32.07,32.09,32.07,32.08,159
,2018-02-12 20:30,13,32.08,32.14,32.08,32.13,354
,2018-02-12 21:00,13,32.13,32.15,32.1,32.13,121
,2018-02-12 21:30,13,32.15,32.15,32.14,32.14,15
,2018-02-12 22:00,13,32.14,32.16,32.14,32.15,24
,2018-02-12 22:30,13,32.15,32.15,32.12,32.12,41
,2018-02-12 23:00,13,32.12,32.13,32.12,32.13,83
,2018-02-12 23:30,13,32.12,32.17,32.11,32.17,124
,2018-02-13 00:00,13,32.17,32.2,32.15,32.2,185
,2018-02-13 00:30,13,32.19,32.21,32.16,32.18,317
,2018-02-13 01:00,13,32.17,32.17,32.13,32.14,229
,2018-02-13 01:30,13,32.14,32.16,32.12,32.14,122
,2018-02-13 02:00,13,32.14,32.15,32.12,32.13,68
,2018-02-13 02:30,13,32.13,32.14,32.07,32.07,105
,2018-02-13 03:00,13,32.07,32.12,32.06,32.07,189
,2018-02-13 03:30,13,32.07,32.1,32.06,32.1,91
,2018-02-13 04:00,13,32.07,32.1,32.07,32.08,46
,2018-02-13 04:30,13,32.09,32.11,32.08,32.1,39
,2018-02-13 05:00,13,32.08,32.09,32.08,32.08,40
,2018-02-13 05:30,13,32.07,32.08,32.07,32.08,24
,2018-02-13 06:00,13,32.07,32.09,32.06,32.06,19
,2018-02-13 06:30,13,32.08,32.11,32.06,32.1,133
,2018-02-13 07:00,13,32.1,32.14,32.03,32.03,509
,2018-02-13 07:30,13,32.04,32.04,31.96,31.98,532
,2018-02-13 08:30,13,31.99,32.05,31.85,31.88,5401
,2018-02-13 09:00,13,31.88,31.91,31.8,31.81,3434
,2018-02-13 09:30,13,31.81,31.82,31.67,31.71,3639
,2018-02-13 10:00,13,31.71,31.73,31.61,31.71,3038
,2018-02-13 10:30,13,31.71,31.86,31.7,31.76,3128
,2018-02-13 11:00,13,31.76,31.8,31.75,31.77,1802
,2018-02-13 11:30,13,31.76,31.8,31.71,31.79,1466
,2018-02-13 12:00,13,31.79,31.8,31.7,31.74,1669
,2018-02-13 12:30,13,31.73,31.79,31.71,31.75,1222
,2018-02-13 13:00,13,31.75,31.8,31.71,31.8,2287
,2018-02-13 19:00,14,31.78,31.86,31.76,31.81,293
,2018-02-13 19:30,14,31.8,31.83,31.77,31.81,225
,2018-02-13 20:00,14,31.8,31.84,31.77,31.83,293
,2018-02-13 20:30,14,31.84,31.85,31.79,31.82,472
,2018-02-13 21:00,14,31.82,31.87,31.82,31.83,179
,2018-02-13 21:30,14,31.83,31.86,31.83,31.86,202
,2018-02-13 22:00,14,31.85,31.89,31.84,31.84,92
,2018-02-13 22:30,14,31.85,31.85,31.84,31.85,18
,2018-02-13 23:00,14,31.86,31.86,31.85,31.85,40
,2018-02-13 23:30,14,31.84,31.85,31.84,31.85,30
,2018-02-14 00:00,14,31.84,31.84,31.81,31.81,187
,2018-02-14 00:30,14,31.81,31.83,31.77,31.83,219
,2018-02-14 01:00,14,31.83,31.85,31.82,31.83,105
,2018-02-14 01:30,14,31.84,31.87,31.8,31.86,273
,2018-02-14 02:00,14,31.86,31.88,31.82,31.85,601
,2018-02-14 02:30,14,31.85,31.92,31.83,31.9,623
,2018-02-14 03:00,14,31.9,31.93,31.89,31.9,322
,2018-02-14 03:30,14,31.89,31.9,31.86,31.87,154
,2018-02-14 04:00,14,31.86,31.88,31.86,31.87,16
,2018-02-14 04:30,14,31.87,31.89,31.84,31.87,115
,2018-02-14 05:00,14,31.87,31.88,31.86,31.88,26
,2018-02-14 05:30,14,31.88,31.89,31.86,31.87,32
,2018-02-14 06:00,14,31.88,31.88,31.87,31.88,19
,2018-02-14 06:30,14,31.87,31.88,31.85,31.85,34
,2018-02-14 07:00,14,31.85,31.89,31.84,31.87,397
,2018-02-14 07:30,14,31.87,31.88,31.84,31.87,444
,2018-02-14 08:30,14,31.9,31.91,31.65,31.66,5210
,2018-02-14 09:00,14,31.65,31.72,31.63,31.7,2391
,2018-02-14 09:30,14,31.7,31.72,31.63,31.66,2370
,2018-02-14 10:00,14,31.66,31.71,31.63,31.66,1904
,2018-02-14 10:30,14,31.66,31.81,31.65,31.75,2350
,2018-02-14 11:00,14,31.75,31.91,31.7,31.89,1949
,2018-02-14 11:30,14,31.89,31.96,31.85,31.95,1321
,2018-02-14 12:00,14,31.95,32.02,31.94,31.98,2778
,2018-02-14 12:30,14,31.98,31.99,31.92,31.94,1504
,2018-02-14 13:00,14,31.94,32.06,31.87,31.98,2828
,2018-02-14 19:00,15,32.1,32.11,32.04,32.04,949
,2018-02-14 19:30,15,32.05,32.06,31.98,32,369
,2018-02-14 20:00,15,32,32.05,32,32.01,153
,2018-02-14 20:30,15,32.02,32.04,32,32.02,207
,2018-02-14 21:00,15,32.02,32.05,32.01,32.04,154
,2018-02-14 21:30,15,32.04,32.07,32.03,32.05,245
,2018-02-14 22:00,15,32.06,32.06,32.04,32.04,84
,2018-02-14 22:30,15,32.04,32.06,32.03,32.04,31
,2018-02-14 23:00,15,32.03,32.04,32.03,32.03,36
,2018-02-14 23:30,15,32.03,32.07,32.03,32.05,47
,2018-02-15 00:00,15,32.07,32.18,32.07,32.14,376
,2018-02-15 00:30,15,32.13,32.13,32.09,32.09,40
,2018-02-15 01:00,15,32.1,32.11,32.09,32.1,150
,2018-02-15 01:30,15,32.09,32.13,32.08,32.1,39
,2018-02-15 02:00,15,32.12,32.17,32.11,32.13,196
,2018-02-15 02:30,15,32.14,32.14,32.05,32.05,163
,2018-02-15 03:00,15,32.06,32.07,32.02,32.02,486
,2018-02-15 03:30,15,32.03,32.08,32.02,32.08,553
,2018-02-15 04:00,15,32.08,32.1,32.08,32.09,88
,2018-02-15 04:30,15,32.09,32.11,32.08,32.09,122
,2018-02-15 05:00,15,32.09,32.11,32.08,32.11,203
,2018-02-15 05:30,15,32.11,32.12,32.07,32.09,84
,2018-02-15 06:00,15,32.09,32.1,32.06,32.07,220
,2018-02-15 06:30,15,32.08,32.09,32.05,32.06,49
,2018-02-15 07:00,15,32.07,32.08,31.99,32,124
,2018-02-15 07:30,15,32.01,32.04,32,32.01,58
,2018-02-15 08:30,15,31.99,32.01,31.88,31.99,3631
,2018-02-15 09:00,15,31.99,32.05,31.95,31.96,2109
,2018-02-15 09:30,15,31.97,32.02,31.95,31.95,3003
,2018-02-15 10:00,15,31.95,32.05,31.93,32,1828
,2018-02-15 10:30,15,32.01,32.01,31.88,31.88,2286
,2018-02-15 11:00,15,31.89,32,31.8,31.96,2946
,2018-02-15 11:30,15,31.96,32.01,31.92,32.01,1013
,2018-02-15 12:00,15,32.01,32.03,31.96,31.99,1250
,2018-02-15 12:30,15,31.98,31.99,31.89,31.92,1078
,2018-02-15 13:00,15,31.93,31.96,31.85,31.89,2100
,2018-02-15 19:00,16,32.03,32.04,31.81,31.82,464
,2018-02-15 19:30,16,31.82,31.85,31.81,31.83,119
,2018-02-15 20:00,16,31.84,31.87,31.83,31.84,127
,2018-02-15 20:30,16,31.84,31.86,31.82,31.85,112
,2018-02-15 21:00,16,31.86,31.86,31.84,31.84,42
,2018-02-15 21:30,16,31.85,31.88,31.85,31.87,51
,2018-02-15 22:00,16,31.88,31.88,31.87,31.87,38
,2018-02-15 22:30,16,31.86,31.86,31.85,31.85,39
,2018-02-15 23:00,16,31.85,31.92,31.82,31.92,271
,2018-02-15 23:30,16,31.91,31.94,31.91,31.91,46
,2018-02-16 00:00,16,31.91,31.91,31.91,31.91,1
,2018-02-16 00:30,16,31.9,31.9,31.89,31.9,12
,2018-02-16 01:00,16,31.9,31.93,31.9,31.93,20
,2018-02-16 01:30,16,31.94,31.95,31.9,31.92,143
,2018-02-16 02:00,16,31.92,31.95,31.89,31.89,165
,2018-02-16 02:30,16,31.89,31.9,31.86,31.87,161
,2018-02-16 03:00,16,31.87,31.88,31.86,31.88,40
,2018-02-16 03:30,16,31.86,31.87,31.85,31.86,62
,2018-02-16 04:00,16,31.86,31.87,31.84,31.86,270
,2018-02-16 04:30,16,31.86,31.86,31.83,31.86,159
,2018-02-16 05:00,16,31.86,31.86,31.84,31.85,108
,2018-02-16 05:30,16,31.85,31.88,31.85,31.87,74
,2018-02-16 06:00,16,31.86,31.88,31.84,31.84,260
,2018-02-16 06:30,16,31.85,31.88,31.85,31.88,200
,2018-02-16 07:00,16,31.88,31.91,31.85,31.85,230
,2018-02-16 07:30,16,31.85,31.88,31.83,31.85,228
,2018-02-16 08:30,16,31.85,31.85,31.7,31.76,4375
,2018-02-16 09:00,16,31.75,31.77,31.66,31.73,4287
,2018-02-16 09:30,16,31.74,31.8,31.69,31.78,3543
,2018-02-16 10:00,16,31.78,31.83,31.74,31.79,2382
,2018-02-16 10:30,16,31.79,31.82,31.73,31.74,1888
,2018-02-16 11:00,16,31.75,31.77,31.7,31.74,1704
,2018-02-16 11:30,16,31.75,31.79,31.72,31.76,774
,2018-02-16 12:00,16,31.75,31.83,31.74,31.76,1076
,2018-02-16 12:30,16,31.76,31.76,31.7,31.75,1706
,2018-02-16 13:00,16,31.75,31.77,31.67,31.68,2359
,2018-02-19 19:00,20,31.77,31.97,31.68,31.87,2157
,2018-02-19 19:30,20,31.86,31.86,31.8,31.81,209
,2018-02-19 20:00,20,31.82,31.84,31.71,31.84,249
,2018-02-19 20:30,20,31.84,31.99,31.83,31.98,938
,2018-02-19 21:00,20,31.97,31.98,31.95,31.97,323
,2018-02-19 21:30,20,31.97,31.99,31.94,31.96,253
,2018-02-19 22:00,20,31.97,31.97,31.9,31.91,261
,2018-02-19 22:30,20,31.91,31.92,31.91,31.92,9
,2018-02-19 23:00,20,31.92,31.94,31.92,31.94,18
,2018-02-19 23:30,20,31.93,31.94,31.92,31.93,73
,2018-02-20 00:00,20,31.93,31.93,31.92,31.92,36
,2018-02-20 00:30,20,31.92,31.92,31.9,31.91,53
,2018-02-20 01:00,20,31.91,31.95,31.9,31.91,271
,2018-02-20 01:30,20,31.91,31.91,31.81,31.83,475
,2018-02-20 02:00,20,31.83,31.83,31.8,31.83,362
,2018-02-20 02:30,20,31.84,31.85,31.82,31.85,98
,2018-02-20 03:00,20,31.85,31.85,31.82,31.82,103
,2018-02-20 03:30,20,31.83,31.86,31.77,31.85,780
,2018-02-20 04:00,20,31.84,31.85,31.82,31.83,147
,2018-02-20 04:30,20,31.82,31.86,31.82,31.83,413
,2018-02-20 05:00,20,31.82,31.83,31.78,31.78,258
,2018-02-20 05:30,20,31.79,31.81,31.77,31.8,150
,2018-02-20 06:00,20,31.79,31.81,31.72,31.73,316
,2018-02-20 06:30,20,31.74,31.76,31.72,31.72,508
,2018-02-20 07:00,20,31.73,31.76,31.7,31.7,436
,2018-02-20 07:30,20,31.7,31.73,31.7,31.71,186
,2018-02-20 08:30,20,31.71,31.92,31.61,31.89,7067
,2018-02-20 09:00,20,31.89,31.9,31.78,31.84,2668
,2018-02-20 09:30,20,31.85,31.97,31.84,31.96,2775
,2018-02-20 10:00,20,31.95,31.97,31.85,31.87,2152
,2018-02-20 10:30,20,31.87,31.98,31.86,31.89,2469
,2018-02-20 11:00,20,31.89,31.92,31.83,31.89,2057
,2018-02-20 11:30,20,31.89,31.9,31.83,31.86,1100
,2018-02-20 12:00,20,31.86,31.88,31.83,31.87,1077
,2018-02-20 12:30,20,31.88,31.97,31.84,31.95,1733
,2018-02-20 13:00,20,31.96,32.07,31.94,32.03,3041
,2018-02-20 19:00,21,32.06,32.12,32.03,32.07,777
,2018-02-20 19:30,21,32.07,32.07,32.05,32.06,182
,2018-02-20 20:00,21,32.05,32.06,32.01,32.02,267
,2018-02-20 20:30,21,32.02,32.02,31.99,32,302
,2018-02-20 21:00,21,32.01,32.04,31.94,31.97,392
,2018-02-20 21:30,21,31.99,32,31.97,31.97,185
,2018-02-20 22:00,21,31.96,31.96,31.93,31.96,119
,2018-02-20 22:30,21,31.96,31.96,31.93,31.93,74
,2018-02-20 23:00,21,31.93,31.95,31.93,31.94,37
,2018-02-20 23:30,21,31.95,31.95,31.93,31.94,62
,2018-02-21 00:00,21,31.94,31.95,31.92,31.94,80
,2018-02-21 00:30,21,31.94,31.97,31.94,31.97,63
,2018-02-21 01:00,21,31.97,32,31.96,32,229
,2018-02-21 01:30,21,31.99,32.04,31.99,32.03,256
,2018-02-21 02:00,21,32.03,32.04,32.02,32.04,136
,2018-02-21 02:30,21,32.04,32.07,32.03,32.06,191
,2018-02-21 03:00,21,32.06,32.06,32.03,32.05,156
,2018-02-21 03:30,21,32.05,32.07,32.05,32.06,125
,2018-02-21 04:00,21,32.07,32.1,32.05,32.07,155
,2018-02-21 04:30,21,32.07,32.07,32.04,32.06,152
,2018-02-21 05:00,21,32.06,32.07,32.05,32.05,97
,2018-02-21 05:30,21,32.05,32.07,32.05,32.06,27
,2018-02-21 06:00,21,32.06,32.07,32.04,32.04,196
,2018-02-21 06:30,21,32.05,32.07,32.02,32.06,177
,2018-02-21 07:00,21,32.06,32.08,32.04,32.07,133
,2018-02-21 07:30,21,32.07,32.07,32.04,32.04,159
,2018-02-21 08:30,21,32.04,32.35,31.98,32.32,9438
,2018-02-21 09:00,21,32.32,32.41,32.25,32.39,4456
,2018-02-21 09:30,21,32.39,32.44,32.33,32.44,3390
,2018-02-21 10:00,21,32.43,32.44,32.32,32.36,2225
,2018-02-21 10:30,21,32.37,32.42,32.29,32.32,3226
,2018-02-21 11:00,21,32.32,32.47,32.31,32.47,2926
,2018-02-21 11:30,21,32.47,32.47,32.39,32.4,1505
,2018-02-21 12:00,21,32.4,32.4,32.34,32.38,1274
,2018-02-21 12:30,21,32.39,32.39,32.31,32.33,1464
,2018-02-21 13:00,21,32.33,32.38,32.2,32.21,4122
,2018-02-21 19:00,22,32.28,32.28,32.2,32.27,1569
,2018-02-21 19:30,22,32.27,32.29,32.24,32.25,307
,2018-02-21 20:00,22,32.26,32.29,32.26,32.28,105
,2018-02-21 20:30,22,32.28,32.29,32.23,32.24,190
,2018-02-21 21:00,22,32.23,32.28,32.23,32.28,175
,2018-02-21 21:30,22,32.28,32.28,32.26,32.27,74
,2018-02-21 22:00,22,32.26,32.27,32.25,32.26,96
,2018-02-21 22:30,22,32.26,32.27,32.25,32.27,41
,2018-02-21 23:00,22,32.28,32.28,32.26,32.26,24
,2018-02-21 23:30,22,32.26,32.28,32.21,32.22,264
,2018-02-22 00:00,22,32.23,32.23,32.19,32.2,178
,2018-02-22 00:30,22,32.2,32.21,32.2,32.21,60
,2018-02-22 01:00,22,32.21,32.21,32.2,32.2,41
,2018-02-22 01:30,22,32.2,32.23,32.2,32.2,147
,2018-02-22 02:00,22,32.2,32.21,32.15,32.15,249
,2018-02-22 02:30,22,32.15,32.17,32.14,32.14,177
,2018-02-22 03:00,22,32.14,32.19,32.13,32.18,276
,2018-02-22 03:30,22,32.18,32.21,32.15,32.17,339
,2018-02-22 04:00,22,32.18,32.19,32.16,32.19,101
,2018-02-22 04:30,22,32.19,32.2,32.18,32.18,122
,2018-02-22 05:00,22,32.18,32.19,32.18,32.19,100
,2018-02-22 05:30,22,32.19,32.2,32.18,32.19,121
,2018-02-22 06:00,22,32.19,32.2,32.18,32.18,188
,2018-02-22 06:30,22,32.18,32.18,32.16,32.17,246
,2018-02-22 07:00,22,32.17,32.19,32.16,32.16,440
,2018-02-22 07:30,22,32.16,32.18,32.15,32.18,234
,2018-02-22 08:30,22,32.16,32.2,32.1,32.18,4612
,2018-02-22 09:00,22,32.17,32.28,32.17,32.2,2651
,2018-02-22 09:30,22,32.21,32.25,32.2,32.25,2019
,2018-02-22 10:00,22,32.25,32.3,32.25,32.27,1555
,2018-02-22 10:30,22,32.26,32.27,32.21,32.25,1449
,2018-02-22 11:00,22,32.26,32.38,32.26,32.33,2520
,2018-02-22 11:30,22,32.33,32.35,32.29,32.32,1091
,2018-02-22 12:00,22,32.32,32.39,32.32,32.35,1621
,2018-02-22 12:30,22,32.36,32.37,32.34,32.36,802
,2018-02-22 13:00,22,32.35,32.36,32.23,32.25,2921
,2018-02-22 19:00,23,32.32,32.43,32.25,32.4,1375
,2018-02-22 19:30,23,32.41,32.48,32.38,32.48,870
,2018-02-22 20:00,23,32.47,32.47,32.43,32.44,193
,2018-02-22 20:30,23,32.44,32.46,32.41,32.45,252
,2018-02-22 21:00,23,32.45,32.48,32.45,32.47,256
,2018-02-22 21:30,23,32.47,32.48,32.44,32.45,170
,2018-02-22 22:00,23,32.46,32.46,32.44,32.45,80
,2018-02-22 22:30,23,32.46,32.46,32.44,32.44,116
,2018-02-22 23:00,23,32.44,32.46,32.44,32.46,118
,2018-02-22 23:30,23,32.46,32.47,32.43,32.45,260
,2018-02-23 00:00,23,32.45,32.47,32.45,32.47,271
,2018-02-23 00:30,23,32.47,32.5,32.47,32.5,312
,2018-02-23 01:00,23,32.5,32.5,32.47,32.49,427
,2018-02-23 01:30,23,32.48,32.5,32.47,32.47,225
,2018-02-23 02:00,23,32.47,32.47,32.43,32.45,98
,2018-02-23 02:30,23,32.45,32.46,32.43,32.44,334
,2018-02-23 03:00,23,32.44,32.44,32.38,32.39,333
,2018-02-23 03:30,23,32.38,32.41,32.36,32.39,220
,2018-02-23 04:00,23,32.38,32.41,32.35,32.38,151
,2018-02-23 04:30,23,32.37,32.38,32.35,32.36,84
,2018-02-23 05:00,23,32.38,32.39,32.34,32.37,240
,2018-02-23 05:30,23,32.37,32.4,32.37,32.4,196
,2018-02-23 06:00,23,32.4,32.4,32.37,32.39,327
,2018-02-23 06:30,23,32.39,32.41,32.38,32.4,136
,2018-02-23 07:00,23,32.4,32.5,32.4,32.48,774
,2018-02-23 07:30,23,32.49,32.51,32.44,32.44,675
,2018-02-23 08:30,23,32.48,32.48,32.34,32.38,4492
,2018-02-23 09:00,23,32.38,32.41,32.32,32.4,1953
,2018-02-23 09:30,23,32.4,32.5,32.38,32.46,2652
,2018-02-23 10:00,23,32.47,32.55,32.42,32.54,2487
,2018-02-23 10:30,23,32.54,32.6,32.48,32.56,2639
,2018-02-23 11:00,23,32.57,32.67,32.54,32.64,4369
,2018-02-23 11:30,23,32.64,32.75,32.57,32.6,7311
,2018-02-23 12:00,23,32.6,32.66,32.56,32.65,2037
,2018-02-23 12:30,23,32.65,32.66,32.57,32.58,2710
,2018-02-23 13:00,23,32.58,32.58,32.47,32.49,5004
,2018-02-25 19:00,26,32.56,32.72,32.56,32.7,2288
,2018-02-25 19:30,26,32.7,32.72,32.68,32.68,433
,2018-02-25 20:00,26,32.7,32.72,32.67,32.72,322
,2018-02-25 20:30,26,32.72,32.74,32.7,32.74,405
,2018-02-25 21:00,26,32.74,32.75,32.73,32.74,155
,2018-02-25 21:30,26,32.74,32.75,32.73,32.75,76
,2018-02-25 22:00,26,32.74,32.75,32.74,32.75,85
,2018-02-25 22:30,26,32.74,32.74,32.74,32.74,30
,2018-02-25 23:00,26,32.74,32.74,32.73,32.74,14
,2018-02-25 23:30,26,32.73,32.75,32.73,32.73,163
,2018-02-26 00:00,26,32.73,32.76,32.73,32.75,328
,2018-02-26 00:30,26,32.75,32.75,32.74,32.75,152
,2018-02-26 01:00,26,32.76,32.77,32.74,32.74,205
,2018-02-26 01:30,26,32.74,32.75,32.7,32.71,324
,2018-02-26 02:00,26,32.72,32.82,32.7,32.81,1014
,2018-02-26 02:30,26,32.8,32.81,32.75,32.76,266
,2018-02-26 03:00,26,32.75,32.76,32.7,32.76,358
,2018-02-26 03:30,26,32.76,32.82,32.74,32.8,328
,2018-02-26 04:00,26,32.8,32.8,32.76,32.77,223
,2018-02-26 04:30,26,32.77,32.77,32.73,32.75,125
,2018-02-26 05:00,26,32.74,32.75,32.7,32.7,262
,2018-02-26 05:30,26,32.7,32.7,32.66,32.68,381
,2018-02-26 06:00,26,32.67,32.75,32.67,32.74,289
,2018-02-26 06:30,26,32.74,32.8,32.74,32.79,355
,2018-02-26 07:00,26,32.78,32.81,32.71,32.71,740
,2018-02-26 07:30,26,32.71,32.73,32.7,32.7,268
,2018-02-26 08:30,26,32.68,32.88,32.61,32.87,7217
,2018-02-26 09:00,26,32.86,32.96,32.84,32.87,5283
,2018-02-26 09:30,26,32.86,32.92,32.85,32.87,2380
,2018-02-26 10:00,26,32.87,32.93,32.83,32.85,3129
,2018-02-26 10:30,26,32.85,32.93,32.85,32.9,2258
,2018-02-26 11:00,26,32.9,32.9,32.84,32.9,3009
,2018-02-26 11:30,26,32.9,32.91,32.8,32.88,3124
,2018-02-26 12:00,26,32.89,32.94,32.87,32.92,1398
,2018-02-26 12:30,26,32.93,32.93,32.8,32.84,3424
,2018-02-26 13:00,26,32.85,32.87,32.8,32.8,5005
,2018-02-26 19:00,27,32.86,32.88,32.8,32.81,1055
,2018-02-26 19:30,27,32.81,32.84,32.8,32.81,214
,2018-02-26 20:00,27,32.82,32.84,32.81,32.82,119
,2018-02-26 20:30,27,32.83,32.84,32.82,32.83,189
,2018-02-26 21:00,27,32.84,32.84,32.81,32.81,160
,2018-02-26 21:30,27,32.82,32.84,32.82,32.83,87
,2018-02-26 22:00,27,32.83,32.84,32.83,32.84,4
,2018-02-26 22:30,27,32.83,32.84,32.82,32.83,14
,2018-02-26 23:00,27,32.83,32.84,32.82,32.82,22
,2018-02-26 23:30,27,32.83,32.84,32.8,32.82,259
,2018-02-27 00:00,27,32.81,32.81,32.8,32.8,63
,2018-02-27 00:30,27,32.8,32.83,32.8,32.83,117
,2018-02-27 01:00,27,32.83,32.87,32.83,32.86,458
,2018-02-27 01:30,27,32.87,32.87,32.82,32.82,87
,2018-02-27 02:00,27,32.83,32.83,32.78,32.8,310
,2018-02-27 02:30,27,32.79,32.79,32.73,32.75,787
,2018-02-27 03:00,27,32.75,32.75,32.69,32.69,760
,2018-02-27 03:30,27,32.69,32.7,32.69,32.7,184
,2018-02-27 04:00,27,32.7,32.73,32.69,32.69,414
,2018-02-27 04:30,27,32.69,32.73,32.68,32.72,224
,2018-02-27 05:00,27,32.73,32.73,32.67,32.68,371
,2018-02-27 05:30,27,32.68,32.71,32.68,32.71,149
,2018-02-27 06:00,27,32.71,32.73,32.69,32.69,354
,2018-02-27 06:30,27,32.69,32.71,32.68,32.7,186
,2018-02-27 07:00,27,32.7,32.71,32.61,32.62,1032
,2018-02-27 07:30,27,32.63,32.67,32.6,32.6,928
,2018-02-27 08:30,27,32.6,32.67,32.39,32.56,8310
,2018-02-27 09:00,27,32.56,32.61,32.41,32.58,4813
,2018-02-27 09:30,27,32.58,32.58,32.47,32.5,3107
,2018-02-27 10:00,27,32.51,32.62,32.48,32.61,3515
,2018-02-27 10:30,27,32.61,32.68,32.54,32.59,4116
,2018-02-27 11:00,27,32.59,32.64,32.58,32.59,2169
,2018-02-27 11:30,27,32.58,32.64,32.55,32.63,2419
,2018-02-27 12:00,27,32.63,32.74,32.61,32.67,3127
,2018-02-27 12:30,27,32.67,32.71,32.6,32.6,2178
,2018-02-27 13:00,27,32.6,32.62,32.36,32.4,6124
,2018-02-27 19:00,28,32.47,32.51,32.4,32.41,2280
,2018-02-27 19:30,28,32.41,32.45,32.35,32.37,1034
,2018-02-27 20:00,28,32.37,32.46,32.37,32.43,486
,2018-02-27 20:30,28,32.44,32.57,32.43,32.54,1796
,2018-02-27 21:00,28,32.54,32.54,32.49,32.51,492
,2018-02-27 21:30,28,32.51,32.51,32.47,32.5,181
,2018-02-27 22:00,28,32.5,32.51,32.49,32.49,197
,2018-02-27 22:30,28,32.5,32.5,32.48,32.5,46
,2018-02-27 23:00,28,32.5,32.5,32.49,32.5,76
,2018-02-27 23:30,28,32.5,32.52,32.49,32.5,175
,2018-02-28 00:00,28,32.5,32.5,32.47,32.48,356
,2018-02-28 00:30,28,32.47,32.54,32.46,32.52,896
,2018-02-28 01:00,28,32.53,32.54,32.5,32.53,542
,2018-02-28 01:30,28,32.53,32.54,32.48,32.48,242
,2018-02-28 02:00,28,32.48,32.48,32.43,32.47,299
,2018-02-28 02:30,28,32.47,32.54,32.46,32.52,592
,2018-02-28 03:00,28,32.52,32.54,32.5,32.52,412
,2018-02-28 03:30,28,32.51,32.56,32.51,32.53,344
,2018-02-28 04:00,28,32.53,32.55,32.52,32.53,113
,2018-02-28 04:30,28,32.52,32.52,32.5,32.5,220
,2018-02-28 05:00,28,32.51,32.52,32.5,32.5,216
,2018-02-28 05:30,28,32.5,32.53,32.5,32.5,136
,2018-02-28 06:00,28,32.49,32.5,32.48,32.48,208
,2018-02-28 06:30,28,32.49,32.5,32.44,32.44,612
,2018-02-28 07:00,28,32.45,32.57,32.44,32.53,862
,2018-02-28 07:30,28,32.54,32.54,32.5,32.5,349
,2018-02-28 08:30,28,32.52,32.65,32.5,32.6,6234
,2018-02-28 09:00,28,32.6,32.65,32.51,32.56,3524
,2018-02-28 09:30,28,32.56,32.64,32.54,32.62,2777
,2018-02-28 10:00,28,32.61,32.65,32.38,32.43,4752
,2018-02-28 10:30,28,32.43,32.45,32.33,32.42,3215
,2018-02-28 11:00,28,32.43,32.43,32.38,32.4,2446
,2018-02-28 11:30,28,32.4,32.42,32.36,32.39,1185
,2018-02-28 12:00,28,32.39,32.41,32.37,32.41,1210
,2018-02-28 12:30,28,32.41,32.42,32.33,32.35,1538
,2018-02-28 13:00,28,32.36,32.38,32.2,32.26,9639
,2018-02-28 19:00,1,32.29,32.34,32.15,32.19,2326
,2018-02-28 19:30,1,32.19,32.32,32.19,32.28,702
,2018-02-28 20:00,1,32.28,32.31,32.27,32.28,370
,2018-02-28 20:30,1,32.28,32.37,32.28,32.35,984
,2018-02-28 21:00,1,32.35,32.39,32.35,32.35,157
,2018-02-28 21:30,1,32.35,32.4,32.35,32.38,255
,2018-02-28 22:00,1,32.37,32.37,32.34,32.37,207
,2018-02-28 22:30,1,32.36,32.4,32.36,32.39,219
,2018-02-28 23:00,1,32.38,32.38,32.36,32.37,32
,2018-02-28 23:30,1,32.38,32.4,32.36,32.36,91
,2018-03-01 00:00,1,32.36,32.39,32.35,32.39,158
,2018-03-01 00:30,1,32.39,32.39,32.33,32.36,330
,2018-03-01 01:00,1,32.36,32.37,32.33,32.36,110
,2018-03-01 01:30,1,32.36,32.36,32.33,32.35,210
,2018-03-01 02:00,1,32.34,32.35,32.25,32.26,237
,2018-03-01 02:30,1,32.26,32.28,32.23,32.26,351
,2018-03-01 03:00,1,32.26,32.31,32.24,32.29,164
,2018-03-01 03:30,1,32.29,32.29,32.23,32.23,363
,2018-03-01 04:00,1,32.23,32.27,32.2,32.21,376
,2018-03-01 04:30,1,32.21,32.24,32.2,32.23,113
,2018-03-01 05:00,1,32.23,32.24,32.21,32.21,118
,2018-03-01 05:30,1,32.21,32.22,32.14,32.14,687
,2018-03-01 06:00,1,32.15,32.15,32.03,32.04,1794
,2018-03-01 06:30,1,32.04,32.08,32.04,32.07,753
,2018-03-01 07:00,1,32.07,32.08,32.05,32.08,972
,2018-03-01 07:30,1,32.08,32.1,32.04,32.06,631
,2018-03-01 08:30,1,32.08,32.11,31.93,32.03,7316
,2018-03-01 09:00,1,32.04,32.14,32.02,32.11,3091
,2018-03-01 09:30,1,32.11,32.21,32.09,32.14,4389
,2018-03-01 10:00,1,32.15,32.17,32.08,32.14,3206
,2018-03-01 10:30,1,32.15,32.22,32.14,32.22,2493
,2018-03-01 11:00,1,32.22,32.27,32.19,32.2,2582
,2018-03-01 11:30,1,32.19,32.3,32.15,32.29,3197
,2018-03-01 12:00,1,32.29,32.44,32.28,32.43,5326
,2018-03-01 12:30,1,32.43,32.59,32.36,32.37,5802
,2018-03-01 13:00,1,32.37,32.5,32.33,32.4,4578
,2018-03-01 19:00,2,32.35,32.65,32.28,32.54,5525
,2018-03-01 19:30,2,32.55,32.87,32.51,32.83,4874
,2018-03-01 20:00,2,32.83,32.89,32.73,32.77,2399
,2018-03-01 20:30,2,32.77,32.81,32.68,32.75,1555
,2018-03-01 21:00,2,32.76,32.81,32.72,32.72,700
,2018-03-01 21:30,2,32.72,32.73,32.64,32.64,430
,2018-03-01 22:00,2,32.63,32.66,32.63,32.64,439
,2018-03-01 22:30,2,32.64,32.65,32.56,32.64,498
,2018-03-01 23:00,2,32.64,32.67,32.64,32.65,468
,2018-03-01 23:30,2,32.66,32.75,32.66,32.74,632
,2018-03-02 00:00,2,32.75,32.85,32.75,32.75,961
,2018-03-02 00:30,2,32.76,32.79,32.66,32.69,802
,2018-03-02 01:00,2,32.69,32.74,32.65,32.7,374
,2018-03-02 01:30,2,32.69,32.73,32.62,32.64,881
,2018-03-02 02:00,2,32.63,32.66,32.63,32.65,385
,2018-03-02 02:30,2,32.64,32.66,32.61,32.64,343
,2018-03-02 03:00,2,32.64,32.64,32.58,32.58,412
,2018-03-02 03:30,2,32.59,32.63,32.48,32.6,1885
,2018-03-02 04:00,2,32.61,32.69,32.59,32.67,376
,2018-03-02 04:30,2,32.66,32.7,32.66,32.67,327
,2018-03-02 05:00,2,32.68,32.7,32.56,32.59,1391
,2018-03-02 05:30,2,32.59,32.64,32.59,32.61,168
,2018-03-02 06:00,2,32.61,32.68,32.6,32.61,318
,2018-03-02 06:30,2,32.6,32.64,32.57,32.6,576
,2018-03-02 07:00,2,32.6,32.7,32.57,32.57,1160
,2018-03-02 07:30,2,32.58,32.61,32.53,32.54,612
,2018-03-02 08:30,2,32.62,32.73,32.45,32.5,8762
,2018-03-02 09:00,2,32.5,32.55,32.34,32.48,5077
,2018-03-02 09:30,2,32.49,32.69,32.47,32.67,4019
,2018-03-02 10:00,2,32.68,32.7,32.63,32.67,1905
,2018-03-02 10:30,2,32.68,32.78,32.6,32.61,4088
,2018-03-02 11:00,2,32.61,32.62,32.49,32.59,2177
,2018-03-02 11:30,2,32.6,32.62,32.5,32.54,1720
,2018-03-02 12:00,2,32.54,32.54,32.35,32.39,2992
,2018-03-02 12:30,2,32.39,32.41,32.32,32.37,2654
,2018-03-02 13:00,2,32.37,32.38,32.25,32.27,4350
,2018-03-04 19:00,5,32.3,32.42,32.17,32.36,2774
,2018-03-04 19:30,5,32.36,32.37,32.28,32.32,600
,2018-03-04 20:00,5,32.32,32.32,32.24,32.25,700
,2018-03-04 20:30,5,32.26,32.36,32.25,32.31,460
,2018-03-04 21:00,5,32.3,32.35,32.29,32.34,216
,2018-03-04 21:30,5,32.33,32.36,32.32,32.35,129
,2018-03-04 22:00,5,32.35,32.37,32.35,32.36,90
,2018-03-04 22:30,5,32.36,32.37,32.34,32.34,95
,2018-03-04 23:00,5,32.33,32.34,32.32,32.33,35
,2018-03-04 23:30,5,32.32,32.34,32.29,32.34,161
,2018-03-05 00:00,5,32.33,32.33,32.3,32.3,176
,2018-03-05 00:30,5,32.3,32.4,32.3,32.4,533
,2018-03-05 01:00,5,32.4,32.4,32.37,32.37,295
,2018-03-05 01:30,5,32.37,32.41,32.37,32.38,375
,2018-03-05 02:00,5,32.39,32.45,32.38,32.45,278
,2018-03-05 02:30,5,32.45,32.46,32.42,32.46,286
,2018-03-05 03:00,5,32.45,32.46,32.43,32.44,191
,2018-03-05 03:30,5,32.44,32.46,32.41,32.46,142
,2018-03-05 04:00,5,32.45,32.45,32.38,32.41,236
,2018-03-05 04:30,5,32.41,32.41,32.38,32.39,223
,2018-03-05 05:00,5,32.39,32.39,32.37,32.38,104
,2018-03-05 05:30,5,32.38,32.38,32.37,32.38,98
,2018-03-05 06:00,5,32.38,32.41,32.37,32.38,227
,2018-03-05 06:30,5,32.38,32.46,32.38,32.43,253
,2018-03-05 07:00,5,32.42,32.45,32.37,32.4,471
,2018-03-05 07:30,5,32.4,32.44,32.38,32.42,272
,2018-03-05 08:30,5,32.46,32.58,32.38,32.51,5509
,2018-03-05 09:00,5,32.52,32.52,32.4,32.45,2386
,2018-03-05 09:30,5,32.46,32.5,32.4,32.47,2221
,2018-03-05 10:00,5,32.47,32.49,32.45,32.47,1314
,2018-03-05 10:30,5,32.47,32.48,32.33,32.4,2486
,2018-03-05 11:00,5,32.39,32.42,32.34,32.34,1810
,2018-03-05 11:30,5,32.34,32.35,32.29,32.3,1906
,2018-03-05 12:00,5,32.29,32.3,32.25,32.29,1364
,2018-03-05 12:30,5,32.29,32.29,32.17,32.22,1781
,2018-03-05 13:00,5,32.23,32.26,32.17,32.23,3279
,2018-03-05 19:00,6,32.21,32.29,32.19,32.24,1106
,2018-03-05 19:30,6,32.24,32.3,32.24,32.25,752
,2018-03-05 20:00,6,32.26,32.26,32.18,32.2,290
,2018-03-05 20:30,6,32.2,32.28,32.18,32.26,444
,2018-03-05 21:00,6,32.26,32.27,32.24,32.25,110
,2018-03-05 21:30,6,32.25,32.31,32.25,32.3,299
,2018-03-05 22:00,6,32.3,32.33,32.3,32.3,210
,2018-03-05 22:30,6,32.3,32.3,32.28,32.28,74
,2018-03-05 23:00,6,32.29,32.29,32.23,32.24,71
,2018-03-05 23:30,6,32.24,32.25,32.2,32.21,170
,2018-03-06 00:00,6,32.21,32.25,32.2,32.24,145
,2018-03-06 00:30,6,32.24,32.24,32.19,32.21,243
,2018-03-06 01:00,6,32.21,32.24,32.2,32.24,140
,2018-03-06 01:30,6,32.24,32.25,32.2,32.21,391
,2018-03-06 02:00,6,32.22,32.28,32.22,32.26,461
,2018-03-06 02:30,6,32.26,32.31,32.24,32.3,906
,2018-03-06 03:00,6,32.31,32.37,32.31,32.35,532
,2018-03-06 03:30,6,32.36,32.42,32.36,32.4,1051
,2018-03-06 04:00,6,32.39,32.42,32.38,32.39,117
,2018-03-06 04:30,6,32.39,32.44,32.39,32.43,209
,2018-03-06 05:00,6,32.43,32.51,32.43,32.43,1164
,2018-03-06 05:30,6,32.44,32.45,32.42,32.45,179
,2018-03-06 06:00,6,32.44,32.45,32.42,32.42,175
,2018-03-06 06:30,6,32.42,32.42,32.39,32.4,431
,2018-03-06 07:00,6,32.4,32.44,32.4,32.43,394
,2018-03-06 07:30,6,32.44,32.45,32.38,32.39,813
,2018-03-06 08:30,6,32.4,32.47,32.31,32.36,5694
,2018-03-06 09:00,6,32.37,32.37,32.25,32.36,3009
,2018-03-06 09:30,6,32.36,32.38,32.28,32.29,3103
,2018-03-06 10:00,6,32.28,32.32,32.2,32.28,2848
,2018-03-06 10:30,6,32.28,32.33,32.24,32.32,1302
,2018-03-06 11:00,6,32.31,32.42,32.26,32.38,3059
,2018-03-06 11:30,6,32.39,32.42,32.36,32.38,923
,2018-03-06 12:00,6,32.38,32.54,32.36,32.4,3135
,2018-03-06 12:30,6,32.4,32.46,32.38,32.42,1181
,2018-03-06 13:00,6,32.42,32.51,32.4,32.49,3288
,2018-03-06 19:00,7,32.52,32.56,32.39,32.39,1635
,2018-03-06 19:30,7,32.39,32.47,32.39,32.45,274
,2018-03-06 20:00,7,32.46,32.47,32.4,32.43,178
,2018-03-06 20:30,7,32.42,32.42,32.34,32.38,554
,2018-03-06 21:00,7,32.38,32.45,32.38,32.45,418
,2018-03-06 21:30,7,32.44,32.45,32.41,32.41,49
,2018-03-06 22:00,7,32.41,32.42,32.41,32.41,23
,2018-03-06 22:30,7,32.42,32.46,32.42,32.45,156
,2018-03-06 23:00,7,32.45,32.47,32.41,32.42,142
,2018-03-06 23:30,7,32.42,32.42,32.38,32.38,298
,2018-03-07 00:00,7,32.38,32.4,32.29,32.3,571
,2018-03-07 00:30,7,32.3,32.34,32.26,32.31,363
,2018-03-07 01:00,7,32.3,32.3,32.26,32.28,359
,2018-03-07 01:30,7,32.28,32.36,32.28,32.35,323
,2018-03-07 02:00,7,32.34,32.39,32.32,32.39,288
,2018-03-07 02:30,7,32.38,32.38,32.33,32.36,481
,2018-03-07 03:00,7,32.36,32.36,32.34,32.36,129
,2018-03-07 03:30,7,32.35,32.35,32.3,32.3,254
,2018-03-07 04:00,7,32.3,32.34,32.29,32.34,135
,2018-03-07 04:30,7,32.34,32.35,32.29,32.33,353
,2018-03-07 05:00,7,32.32,32.33,32.29,32.3,248
,2018-03-07 05:30,7,32.3,32.31,32.26,32.31,296
,2018-03-07 06:00,7,32.31,32.31,32.27,32.27,264
,2018-03-07 06:30,7,32.28,32.28,32.23,32.24,429
,2018-03-07 07:00,7,32.24,32.27,32.21,32.26,665
,2018-03-07 07:30,7,32.26,32.28,32.25,32.26,269
,2018-03-07 08:30,7,32.27,32.27,32.06,32.2,8783
,2018-03-07 09:00,7,32.2,32.28,32.18,32.26,2223
,2018-03-07 09:30,7,32.25,32.27,32.14,32.17,2577
,2018-03-07 10:00,7,32.17,32.18,32.12,32.14,1878
,2018-03-07 10:30,7,32.14,32.14,32.09,32.1,2255
,2018-03-07 11:00,7,32.1,32.16,32.05,32.09,3134
,2018-03-07 11:30,7,32.09,32.12,32.08,32.12,1111
,2018-03-07 12:00,7,32.12,32.12,32.06,32.06,1556
,2018-03-07 12:30,7,32.06,32.13,32.04,32.07,2540
,2018-03-07 13:00,7,32.08,32.11,32.05,32.07,2281
,2018-03-07 19:00,8,32.1,32.1,32.05,32.08,647
,2018-03-07 19:30,8,32.07,32.08,32.04,32.06,405
,2018-03-07 20:00,8,32.05,32.06,32.04,32.06,104
,2018-03-07 20:30,8,32.06,32.08,32.05,32.06,312
,2018-03-07 21:00,8,32.06,32.07,32.05,32.06,112
,2018-03-07 21:30,8,32.07,32.07,32.06,32.07,41
,2018-03-07 22:00,8,32.08,32.08,32.06,32.08,86
,2018-03-07 22:30,8,32.07,32.08,32.07,32.07,42
,2018-03-07 23:00,8,32.07,32.07,32.07,32.07,36
,2018-03-07 23:30,8,32.08,32.08,32.06,32.07,87
,2018-03-08 00:00,8,32.07,32.1,32.06,32.09,219
,2018-03-08 00:30,8,32.09,32.09,32.04,32.04,440
,2018-03-08 01:00,8,32.05,32.09,32.04,32.08,346
,2018-03-08 01:30,8,32.08,32.09,32.07,32.07,132
,2018-03-08 02:00,8,32.07,32.08,32.07,32.07,93
,2018-03-08 02:30,8,32.08,32.09,32.06,32.08,372
,2018-03-08 03:00,8,32.08,32.1,32.04,32.05,528
,2018-03-08 03:30,8,32.05,32.05,32.01,32.01,633
,2018-03-08 04:00,8,32.02,32.02,31.92,31.94,1772
,2018-03-08 04:30,8,31.94,31.94,31.87,31.89,974
,2018-03-08 05:00,8,31.89,31.95,31.87,31.92,584
,2018-03-08 05:30,8,31.92,31.92,31.89,31.9,303
,2018-03-08 06:00,8,31.91,31.95,31.91,31.92,358
,2018-03-08 06:30,8,31.93,31.98,31.91,31.95,848
,2018-03-08 07:00,8,31.95,32.03,31.94,32.02,924
,2018-03-08 07:30,8,32.02,32.05,31.98,32.01,941
,2018-03-08 08:30,8,32,32.04,31.95,31.98,4430
,2018-03-08 09:00,8,31.99,31.99,31.93,31.95,1566
,2018-03-08 09:30,8,31.96,32,31.94,31.97,2039
,2018-03-08 10:00,8,31.97,31.99,31.9,31.92,1875
,2018-03-08 10:30,8,31.91,31.91,31.8,31.85,4762
,2018-03-08 11:00,8,31.84,31.98,31.8,31.89,3849
,2018-03-08 11:30,8,31.9,31.94,31.86,31.89,1288
,2018-03-08 12:00,8,31.9,31.96,31.89,31.89,1277
,2018-03-08 12:30,8,31.9,31.91,31.87,31.88,1379
,2018-03-08 13:00,8,31.89,31.89,31.8,31.81,2756
,2018-03-08 19:00,9,31.87,31.89,31.81,31.82,1134
,2018-03-08 19:30,9,31.82,31.83,31.8,31.82,337
,2018-03-08 20:00,9,31.83,31.83,31.78,31.79,495
,2018-03-08 20:30,9,31.78,31.79,31.71,31.71,795
,2018-03-08 21:00,9,31.71,31.71,31.65,31.7,1199
,2018-03-08 21:30,9,31.69,31.71,31.66,31.67,317
,2018-03-08 22:00,9,31.67,31.69,31.67,31.69,73
,2018-03-08 22:30,9,31.68,31.72,31.68,31.71,244
,2018-03-08 23:00,9,31.72,31.73,31.71,31.71,83
,2018-03-08 23:30,9,31.71,31.73,31.71,31.71,194
,2018-03-09 00:00,9,31.71,31.72,31.7,31.71,209
,2018-03-09 00:30,9,31.71,31.73,31.7,31.7,169
,2018-03-09 01:00,9,31.71,31.74,31.7,31.73,231
,2018-03-09 01:30,9,31.72,31.79,31.72,31.78,264
,2018-03-09 02:00,9,31.79,31.8,31.74,31.74,302
,2018-03-09 02:30,9,31.73,31.75,31.7,31.72,260
,2018-03-09 03:00,9,31.72,31.72,31.66,31.68,751
,2018-03-09 03:30,9,31.67,31.72,31.67,31.72,640
,2018-03-09 04:00,9,31.72,31.72,31.69,31.7,315
,2018-03-09 04:30,9,31.7,31.7,31.68,31.68,285
,2018-03-09 05:00,9,31.68,31.69,31.67,31.67,221
,2018-03-09 05:30,9,31.67,31.7,31.67,31.7,315
,2018-03-09 06:00,9,31.69,31.7,31.68,31.68,198
,2018-03-09 06:30,9,31.68,31.7,31.68,31.69,168
,2018-03-09 07:00,9,31.69,31.7,31.65,31.65,858
,2018-03-09 07:30,9,31.65,31.7,31.65,31.7,509
,2018-03-09 08:30,9,31.7,31.71,31.52,31.52,7244
,2018-03-09 09:00,9,31.52,31.62,31.51,31.57,4387
,2018-03-09 09:30,9,31.57,31.57,31.43,31.48,7257
,2018-03-09 10:00,9,31.48,31.51,31.43,31.5,2991
,2018-03-09 10:30,9,31.5,31.54,31.43,31.52,3523
,2018-03-09 11:00,9,31.52,31.68,31.5,31.64,5549
,2018-03-09 11:30,9,31.65,31.66,31.57,31.62,3506
,2018-03-09 12:00,9,31.63,31.7,31.59,31.67,2221
,2018-03-09 12:30,9,31.68,31.68,31.56,31.57,1721
,2018-03-09 13:00,9,31.57,31.62,31.56,31.61,3769
,2018-03-11 19:00,12,31.59,31.6,31.47,31.54,1171
,2018-03-11 19:30,12,31.53,31.58,31.53,31.57,108
,2018-03-11 20:00,12,31.57,31.62,31.54,31.58,602
,2018-03-11 20:30,12,31.58,31.64,31.58,31.61,311
,2018-03-11 21:00,12,31.61,31.61,31.59,31.59,89
,2018-03-11 21:30,12,31.6,31.65,31.6,31.63,295
,2018-03-11 22:00,12,31.63,31.66,31.61,31.64,209
,2018-03-11 22:30,12,31.64,31.66,31.63,31.64,83
,2018-03-11 23:00,12,31.64,31.64,31.63,31.63,26
,2018-03-11 23:30,12,31.62,31.63,31.61,31.61,224
,2018-03-12 00:00,12,31.61,31.61,31.57,31.57,141
,2018-03-12 00:30,12,31.58,31.58,31.56,31.57,138
,2018-03-12 01:00,12,31.57,31.6,31.55,31.58,138
,2018-03-12 01:30,12,31.59,31.59,31.54,31.56,129
,2018-03-12 02:00,12,31.56,31.6,31.56,31.57,108
,2018-03-12 02:30,12,31.57,31.64,31.57,31.62,509
,2018-03-12 03:00,12,31.61,31.61,31.56,31.56,179
,2018-03-12 03:30,12,31.56,31.58,31.55,31.58,180
,2018-03-12 04:00,12,31.58,31.6,31.57,31.57,212
,2018-03-12 04:30,12,31.57,31.57,31.53,31.55,388
,2018-03-12 05:00,12,31.55,31.55,31.51,31.54,388
,2018-03-12 05:30,12,31.54,31.56,31.52,31.54,281
,2018-03-12 06:00,12,31.54,31.6,31.52,31.6,416
,2018-03-12 06:30,12,31.59,31.61,31.58,31.6,530
,2018-03-12 07:00,12,31.6,31.68,31.6,31.64,485
,2018-03-12 07:30,12,31.64,31.65,31.62,31.63,129
,2018-03-12 08:30,12,31.65,31.68,31.56,31.59,4481
,2018-03-12 09:00,12,31.59,31.72,31.56,31.64,4058
,2018-03-12 09:30,12,31.64,31.66,31.6,31.65,1719
,2018-03-12 10:00,12,31.66,31.66,31.57,31.61,2608
,2018-03-12 10:30,12,31.6,31.63,31.55,31.6,2167
,2018-03-12 11:00,12,31.59,31.64,31.59,31.63,930
,2018-03-12 11:30,12,31.62,31.65,31.6,31.65,876
,2018-03-12 12:00,12,31.65,31.68,31.64,31.66,1115
,2018-03-12 12:30,12,31.66,31.71,31.63,31.7,1619
,2018-03-12 13:00,12,31.7,31.77,31.68,31.73,2514
,2018-03-12 19:00,13,31.75,31.75,31.73,31.74,344
,2018-03-12 19:30,13,31.74,31.75,31.73,31.73,141
,2018-03-12 20:00,13,31.74,31.81,31.74,31.75,551
,2018-03-12 20:30,13,31.76,31.8,31.74,31.77,215
,2018-03-12 21:00,13,31.77,31.77,31.74,31.75,127
,2018-03-12 21:30,13,31.74,31.74,31.72,31.74,306
,2018-03-12 22:00,13,31.73,31.78,31.68,31.78,670
,2018-03-12 22:30,13,31.78,31.8,31.77,31.79,115
,2018-03-12 23:00,13,31.8,31.81,31.79,31.79,94
,2018-03-12 23:30,13,31.79,31.79,31.78,31.78,31
,2018-03-13 00:00,13,31.79,31.79,31.77,31.78,22
,2018-03-13 00:30,13,31.78,31.83,31.78,31.82,306
,2018-03-13 01:00,13,31.82,31.87,31.82,31.85,633
,2018-03-13 01:30,13,31.84,31.86,31.82,31.84,205
,2018-03-13 02:00,13,31.84,31.9,31.83,31.9,537
,2018-03-13 02:30,13,31.89,31.9,31.84,31.88,424
,2018-03-13 03:00,13,31.87,31.98,31.85,31.95,1135
,2018-03-13 03:30,13,31.95,31.97,31.9,31.96,623
,2018-03-13 04:00,13,31.95,32.01,31.93,31.96,1227
,2018-03-13 04:30,13,31.97,32.05,31.97,32.03,747
,2018-03-13 05:00,13,32.03,32.04,31.96,31.96,409
,2018-03-13 05:30,13,31.96,31.96,31.92,31.93,339
,2018-03-13 06:00,13,31.93,31.94,31.92,31.94,214
,2018-03-13 06:30,13,31.94,31.96,31.92,31.93,227
,2018-03-13 07:00,13,31.93,31.94,31.91,31.92,533
,2018-03-13 07:30,13,31.93,31.97,31.92,31.94,357
,2018-03-13 08:30,13,31.92,31.99,31.88,31.92,6754
,2018-03-13 09:00,13,31.92,32.02,31.92,31.96,4942
,2018-03-13 09:30,13,31.96,32.02,31.92,32.02,3500
,2018-03-13 10:00,13,32.02,32.2,32,32.19,9345
,2018-03-13 10:30,13,32.2,32.25,32.14,32.17,6124
,2018-03-13 11:00,13,32.17,32.19,32.11,32.13,2194
,2018-03-13 11:30,13,32.14,32.21,32.14,32.15,1788
,2018-03-13 12:00,13,32.15,32.24,32.12,32.21,1963
,2018-03-13 12:30,13,32.22,32.23,32.13,32.21,2782
,2018-03-13 13:00,13,32.21,32.24,32.18,32.19,3085
,2018-03-13 19:00,14,32.2,32.37,32.2,32.26,1336
,2018-03-13 19:30,14,32.26,32.26,32.22,32.23,311
,2018-03-13 20:00,14,32.23,32.24,32.18,32.2,1082
,2018-03-13 20:30,14,32.2,32.22,32.18,32.19,234
,2018-03-13 21:00,14,32.19,32.23,32.19,32.23,232
,2018-03-13 21:30,14,32.22,32.25,32.19,32.25,380
,2018-03-13 22:00,14,32.24,32.24,32.17,32.22,1250
,2018-03-13 22:30,14,32.22,32.24,32.2,32.24,95
,2018-03-13 23:00,14,32.23,32.24,32.19,32.19,346
,2018-03-13 23:30,14,32.2,32.21,32.17,32.19,339
,2018-03-14 00:00,14,32.19,32.21,32.18,32.2,78
,2018-03-14 00:30,14,32.2,32.22,32.17,32.18,248
,2018-03-14 01:00,14,32.19,32.19,32.09,32.14,867
,2018-03-14 01:30,14,32.14,32.16,32.1,32.11,360
,2018-03-14 02:00,14,32.11,32.15,32.11,32.14,201
,2018-03-14 02:30,14,32.14,32.15,32.13,32.14,256
,2018-03-14 03:00,14,32.15,32.19,32.15,32.19,172
,2018-03-14 03:30,14,32.18,32.2,32.15,32.17,366
,2018-03-14 04:00,14,32.17,32.17,32.13,32.15,345
,2018-03-14 04:30,14,32.16,32.17,32.15,32.16,283
,2018-03-14 05:00,14,32.16,32.2,32.16,32.2,249
,2018-03-14 05:30,14,32.2,32.27,32.2,32.26,760
,2018-03-14 06:00,14,32.26,32.29,32.2,32.21,506
,2018-03-14 06:30,14,32.21,32.25,32.21,32.22,451
,2018-03-14 07:00,14,32.22,32.22,32.15,32.16,378
,2018-03-14 07:30,14,32.16,32.19,32.16,32.18,73
,2018-03-14 08:30,14,32.18,32.2,32.02,32.07,4264
,2018-03-14 09:00,14,32.08,32.12,32.02,32.08,2650
,2018-03-14 09:30,14,32.09,32.21,32.07,32.15,3337
,2018-03-14 10:00,14,32.16,32.16,31.96,32.04,3159
,2018-03-14 10:30,14,32.03,32.07,31.97,32,2136
,2018-03-14 11:00,14,32.01,32.04,32,32.01,1544
,2018-03-14 11:30,14,32.01,32.01,31.94,31.95,1390
,2018-03-14 12:00,14,31.94,31.95,31.82,31.86,3984
,2018-03-14 12:30,14,31.86,31.9,31.8,31.85,2833
,2018-03-14 13:00,14,31.85,31.85,31.63,31.72,5877
,2018-03-14 19:00,15,31.73,31.73,31.66,31.71,838
,2018-03-14 19:30,15,31.71,31.72,31.68,31.69,635
,2018-03-14 20:00,15,31.69,31.73,31.64,31.65,993
,2018-03-14 20:30,15,31.66,31.74,31.65,31.72,440
,2018-03-14 21:00,15,31.73,31.73,31.7,31.71,109
,2018-03-14 21:30,15,31.7,31.76,31.7,31.75,355
,2018-03-14 22:00,15,31.76,31.76,31.75,31.76,326
,2018-03-14 22:30,15,31.75,31.81,31.75,31.8,718
,2018-03-14 23:00,15,31.79,31.81,31.76,31.79,336
,2018-03-14 23:30,15,31.79,31.81,31.77,31.81,208
,2018-03-15 00:00,15,31.81,31.81,31.79,31.8,197
,2018-03-15 00:30,15,31.8,31.82,31.78,31.79,145
,2018-03-15 01:00,15,31.78,31.8,31.76,31.78,852
,2018-03-15 01:30,15,31.78,31.8,31.75,31.78,1671
,2018-03-15 02:00,15,31.78,31.79,31.7,31.74,2286
,2018-03-15 02:30,15,31.74,31.76,31.69,31.73,1755
,2018-03-15 03:00,15,31.72,31.74,31.65,31.69,2446
,2018-03-15 03:30,15,31.69,31.71,31.66,31.69,611
,2018-03-15 04:00,15,31.68,31.73,31.66,31.73,247
,2018-03-15 04:30,15,31.73,31.78,31.72,31.78,385
,2018-03-15 05:00,15,31.77,31.81,31.76,31.79,375
,2018-03-15 05:30,15,31.79,31.83,31.79,31.82,617
,2018-03-15 06:00,15,31.82,31.84,31.82,31.83,379
,2018-03-15 06:30,15,31.84,31.85,31.82,31.84,363
,2018-03-15 07:00,15,31.85,31.88,31.81,31.82,1862
,2018-03-15 07:30,15,31.82,31.86,31.81,31.84,1084
,2018-03-15 08:30,15,31.83,31.92,31.74,31.9,6952
,2018-03-15 09:00,15,31.91,32,31.91,31.97,5019
,2018-03-15 09:30,15,31.96,32,31.89,32,4817
,2018-03-15 10:00,15,32,32.12,31.98,32.07,5890
,2018-03-15 10:30,15,32.06,32.15,32.06,32.09,3869
,2018-03-15 11:00,15,32.09,32.12,31.98,32.1,3725
,2018-03-15 11:30,15,32.1,32.14,32.09,32.09,1735
,2018-03-15 12:00,15,32.1,32.1,32.06,32.08,1251
,2018-03-15 12:30,15,32.08,32.11,32.06,32.09,1254
,2018-03-15 13:00,15,32.09,32.1,32.02,32.06,2792
,2018-03-15 19:00,16,32.08,32.11,32.04,32.09,499
,2018-03-15 19:30,16,32.09,32.1,32.04,32.05,136
,2018-03-15 20:00,16,32.04,32.05,31.97,31.98,902
,2018-03-15 20:30,16,31.98,32.09,31.98,32.07,368
,2018-03-15 21:00,16,32.07,32.09,32.02,32.04,363
,2018-03-15 21:30,16,32.04,32.04,32,32.02,200
,2018-03-15 22:00,16,32.01,32.04,32,32.04,87
,2018-03-15 22:30,16,32.03,32.04,32.02,32.03,29
,2018-03-15 23:00,16,32.03,32.04,32.03,32.04,48
,2018-03-15 23:30,16,32.04,32.04,32.01,32.01,86
,2018-03-16 00:00,16,32.01,32.02,32,32.01,36
,2018-03-16 00:30,16,32.02,32.07,32.01,32.06,249
,2018-03-16 01:00,16,32.05,32.06,32.04,32.04,79
,2018-03-16 01:30,16,32.05,32.05,31.99,32,285
,2018-03-16 02:00,16,32,32.04,31.94,31.98,2141
,2018-03-16 02:30,16,31.98,32,31.93,31.97,2138
,2018-03-16 03:00,16,31.97,31.98,31.86,31.86,3163
,2018-03-16 03:30,16,31.87,31.93,31.85,31.91,2484
,2018-03-16 04:00,16,31.91,31.94,31.86,31.9,2408
,2018-03-16 04:30,16,31.91,31.97,31.9,31.93,2232
,2018-03-16 05:00,16,31.93,31.97,31.87,31.91,2838
,2018-03-16 05:30,16,31.91,31.92,31.85,31.91,1967
,2018-03-16 06:00,16,31.89,31.91,31.85,31.87,1660
,2018-03-16 06:30,16,31.87,31.92,31.87,31.9,1066
,2018-03-16 07:00,16,31.9,31.94,31.88,31.89,1703
,2018-03-16 07:30,16,31.9,31.93,31.88,31.9,294
,2018-03-16 08:30,16,31.88,32.01,31.86,32.01,3989
,2018-03-16 09:00,16,32,32.1,32,32.1,2201
,2018-03-16 09:30,16,32.1,32.19,32.07,32.18,2837
,2018-03-16 10:00,16,32.18,32.23,32.11,32.23,1416
,2018-03-16 10:30,16,32.22,32.28,32.21,32.23,2725
,2018-03-16 11:00,16,32.23,32.24,32.19,32.22,2081
,2018-03-16 11:30,16,32.22,32.27,32.18,32.19,1680
,2018-03-16 12:00,16,32.19,32.21,32.17,32.19,1146
,2018-03-16 12:30,16,32.19,32.23,32.17,32.17,1050
,2018-03-16 13:00,16,32.17,32.18,31.96,32.12,3893
,2018-03-18 19:00,19,32.06,32.1,32.03,32.05,911
,2018-03-18 19:30,19,32.05,32.06,31.94,31.98,548
,2018-03-18 20:00,19,31.98,31.98,31.87,31.9,828
,2018-03-18 20:30,19,31.9,31.99,31.9,31.97,367
,2018-03-18 21:00,19,31.97,32.01,31.97,31.98,207
,2018-03-18 21:30,19,31.98,32.02,31.98,32.01,166
,2018-03-18 22:00,19,32.01,32.05,32.01,32.03,90
,2018-03-18 22:30,19,32.04,32.06,32.03,32.04,91
,2018-03-18 23:00,19,32.04,32.05,32.03,32.03,27
,2018-03-18 23:30,19,32.02,32.04,32.02,32.02,46
,2018-03-19 00:00,19,32.02,32.02,32.02,32.02,29
,2018-03-19 00:30,19,32.02,32.06,32.01,32.06,134
,2018-03-19 01:00,19,32.06,32.06,32.01,32.04,306
,2018-03-19 01:30,19,32.04,32.07,32,32.04,2022
,2018-03-19 02:00,19,32.04,32.07,32,32.01,1657
,2018-03-19 02:30,19,32.01,32.06,32,32.02,1445
,2018-03-19 03:00,19,32.03,32.09,32.01,32.08,1905
,2018-03-19 03:30,19,32.07,32.09,32.04,32.04,200
,2018-03-19 04:00,19,32.05,32.06,32.03,32.04,200
,2018-03-19 04:30,19,32.04,32.04,31.98,32.02,847
,2018-03-19 05:00,19,32.03,32.08,31.98,32,2217
,2018-03-19 05:30,19,32.01,32.08,32.01,32.01,1825
,2018-03-19 06:00,19,32.02,32.08,32.02,32.07,467
,2018-03-19 06:30,19,32.08,32.08,32.07,32.08,72
,2018-03-19 07:00,19,32.08,32.12,32.07,32.1,358
,2018-03-19 07:30,19,32.11,32.11,32.02,32.04,263
,2018-03-19 08:30,19,32.02,32.12,31.9,31.92,3425
,2018-03-19 09:00,19,31.92,31.94,31.83,31.85,2912
,2018-03-19 09:30,19,31.85,31.91,31.82,31.84,1847
,2018-03-19 10:00,19,31.84,31.84,31.74,31.76,2870
,2018-03-19 10:30,19,31.76,31.78,31.72,31.77,2091
,2018-03-19 11:00,19,31.77,31.92,31.75,31.91,3260
,2018-03-19 11:30,19,31.92,32.08,31.89,32.07,3617
,2018-03-19 12:00,19,32.07,32.11,31.93,31.95,2193
,2018-03-19 12:30,19,31.95,32.01,31.92,31.97,2283
,2018-03-19 13:00,19,31.97,32.08,31.95,32.04,3444
,2018-03-19 19:00,20,32.06,32.09,31.98,32.04,514
,2018-03-19 19:30,20,32.04,32.06,32.03,32.05,90
,2018-03-19 20:00,20,32.04,32.05,31.95,31.96,736
,2018-03-19 20:30,20,31.96,31.98,31.95,31.98,189
,2018-03-19 21:00,20,31.98,31.99,31.89,31.89,457
,2018-03-19 21:30,20,31.89,31.95,31.89,31.93,207
,2018-03-19 22:00,20,31.94,31.98,31.94,31.96,173
,2018-03-19 22:30,20,31.96,32.02,31.96,32.01,62
,2018-03-19 23:00,20,32.01,32.01,31.99,31.99,34
,2018-03-19 23:30,20,32,32,31.99,31.99,13
,2018-03-20 00:00,20,32,32.01,32,32,11
,2018-03-20 00:30,20,32,32.03,31.98,32.03,183
,2018-03-20 01:00,20,32.03,32.06,32.02,32.06,325
,2018-03-20 01:30,20,32.06,32.06,32.04,32.04,170
,2018-03-20 02:00,20,32.04,32.06,32.01,32.06,182
,2018-03-20 02:30,20,32.05,32.15,32.05,32.12,307
,2018-03-20 03:00,20,32.12,32.15,32.1,32.13,199
,2018-03-20 03:30,20,32.12,32.13,32.07,32.09,243
,2018-03-20 04:00,20,32.09,32.09,32.04,32.04,186
,2018-03-20 04:30,20,32.04,32.04,31.98,32,357
,2018-03-20 05:00,20,32.01,32.04,32,32.02,112
,2018-03-20 05:30,20,32.02,32.04,32.01,32.04,56
,2018-03-20 06:00,20,32.05,32.05,32.03,32.04,141
,2018-03-20 06:30,20,32.05,32.06,32.03,32.03,338
,2018-03-20 07:00,20,32.04,32.06,31.99,32.01,297
,2018-03-20 07:30,20,32.01,32.04,31.99,32,183
,2018-03-20 08:30,20,31.99,32.01,31.92,31.92,3136
,2018-03-20 09:00,20,31.93,32.01,31.92,31.98,1550
,2018-03-20 09:30,20,31.98,32.01,31.92,31.92,2059
,2018-03-20 10:00,20,31.92,31.92,31.77,31.82,5168
,2018-03-20 10:30,20,31.82,31.87,31.77,31.77,2996
,2018-03-20 11:00,20,31.77,31.77,31.67,31.67,4641
,2018-03-20 11:30,20,31.66,31.78,31.52,31.67,9508
,2018-03-20 12:00,20,31.67,31.73,31.66,31.66,1221
,2018-03-20 12:30,20,31.66,31.67,31.61,31.63,2395
,2018-03-20 13:00,20,31.62,31.76,31.61,31.74,5002
,2018-03-20 19:00,21,31.71,31.81,31.69,31.76,989
,2018-03-20 19:30,21,31.75,31.79,31.75,31.78,434
,2018-03-20 20:00,21,31.79,31.87,31.78,31.85,1426
,2018-03-20 20:30,21,31.85,31.86,31.77,31.78,246
,2018-03-20 21:00,21,31.78,31.8,31.74,31.76,235
,2018-03-20 21:30,21,31.77,31.8,31.74,31.76,171
,2018-03-20 22:00,21,31.76,31.8,31.75,31.79,82
,2018-03-20 22:30,21,31.78,31.79,31.75,31.76,84
,2018-03-20 23:00,21,31.76,31.78,31.75,31.75,85
,2018-03-20 23:30,21,31.75,31.77,31.73,31.75,140
,2018-03-21 00:00,21,31.74,31.74,31.71,31.73,172
,2018-03-21 00:30,21,31.73,31.73,31.64,31.64,263
,2018-03-21 01:00,21,31.64,31.71,31.62,31.69,450
,2018-03-21 01:30,21,31.68,31.69,31.66,31.66,383
,2018-03-21 02:00,21,31.66,31.68,31.64,31.64,209
,2018-03-21 02:30,21,31.65,31.75,31.64,31.74,429
,2018-03-21 03:00,21,31.74,31.78,31.73,31.76,634
,2018-03-21 03:30,21,31.76,31.77,31.76,31.76,232
,2018-03-21 04:00,21,31.77,31.77,31.73,31.74,380
,2018-03-21 04:30,21,31.74,31.79,31.74,31.77,166
,2018-03-21 05:00,21,31.77,31.78,31.71,31.72,281
,2018-03-21 05:30,21,31.73,31.73,31.7,31.72,308
,2018-03-21 06:00,21,31.71,31.78,31.71,31.77,327
,2018-03-21 06:30,21,31.76,31.77,31.75,31.77,313
,2018-03-21 07:00,21,31.78,31.81,31.76,31.78,396
,2018-03-21 07:30,21,31.78,31.79,31.76,31.79,327
,2018-03-21 08:30,21,31.76,31.84,31.71,31.83,5958
,2018-03-21 09:00,21,31.82,31.94,31.82,31.88,3630
,2018-03-21 09:30,21,31.88,31.96,31.85,31.94,2470
,2018-03-21 10:00,21,31.95,32.47,31.91,32.3,15857
,2018-03-21 10:30,21,32.29,32.35,32.09,32.18,7166
,2018-03-21 11:00,21,32.19,32.32,32.19,32.22,4207
,2018-03-21 11:30,21,32.21,32.27,32.21,32.25,2473
,2018-03-21 12:00,21,32.26,32.28,32.21,32.27,2217
,2018-03-21 12:30,21,32.27,32.3,32.26,32.29,1934
,2018-03-21 13:00,21,32.3,32.38,32.27,32.36,4595
,2018-03-21 19:00,22,32.35,32.36,32.25,32.34,1166
,2018-03-21 19:30,22,32.33,32.36,32.32,32.36,180
,2018-03-21 20:00,22,32.36,32.41,32.29,32.3,611
,2018-03-21 20:30,22,32.3,32.31,32.29,32.3,172
,2018-03-21 21:00,22,32.29,32.3,32.26,32.28,158
,2018-03-21 21:30,22,32.27,32.27,32.21,32.25,421
,2018-03-21 22:00,22,32.25,32.25,32.23,32.24,116
,2018-03-21 22:30,22,32.24,32.26,32.2,32.2,147
,2018-03-21 23:00,22,32.2,32.24,32.2,32.22,95
,2018-03-21 23:30,22,32.22,32.22,32.21,32.22,19
,2018-03-22 00:00,22,32.22,32.24,32.22,32.24,90
,2018-03-22 00:30,22,32.23,32.24,32.21,32.23,82
,2018-03-22 01:00,22,32.24,32.27,32.23,32.25,182
,2018-03-22 01:30,22,32.25,32.27,32.22,32.22,252
,2018-03-22 02:00,22,32.22,32.26,32.22,32.23,123
,2018-03-22 02:30,22,32.22,32.24,32.18,32.19,250
,2018-03-22 03:00,22,32.19,32.26,32.17,32.21,310
,2018-03-22 03:30,22,32.22,32.24,32.22,32.23,94
,2018-03-22 04:00,22,32.22,32.22,32.19,32.2,142
,2018-03-22 04:30,22,32.21,32.24,32.2,32.22,285
,2018-03-22 05:00,22,32.22,32.22,32.15,32.16,508
,2018-03-22 05:30,22,32.18,32.18,32.16,32.17,226
,2018-03-22 06:00,22,32.17,32.21,32.16,32.21,238
,2018-03-22 06:30,22,32.21,32.21,32.19,32.21,68
,2018-03-22 07:00,22,32.21,32.23,32.2,32.2,240
,2018-03-22 07:30,22,32.21,32.21,32.15,32.15,116
,2018-03-22 08:30,22,32.12,32.15,31.85,31.9,10537
,2018-03-22 09:00,22,31.9,32.03,31.86,31.94,3804
,2018-03-22 09:30,22,31.94,31.94,31.76,31.76,5242
,2018-03-22 10:00,22,31.76,31.94,31.76,31.94,4282
,2018-03-22 10:30,22,31.93,31.94,31.81,31.81,2801
,2018-03-22 11:00,22,31.8,31.85,31.76,31.84,3118
,2018-03-22 11:30,22,31.85,31.91,31.8,31.81,2589
,2018-03-22 12:00,22,31.81,31.83,31.75,31.78,2323
,2018-03-22 12:30,22,31.78,31.81,31.72,31.74,3220
,2018-03-22 13:00,22,31.73,31.93,31.71,31.89,3565
,2018-03-22 19:00,23,31.86,31.86,31.81,31.84,406
,2018-03-22 19:30,23,31.84,31.85,31.8,31.85,285
,2018-03-22 20:00,23,31.85,31.96,31.79,31.88,1747
,2018-03-22 20:30,23,31.88,31.93,31.83,31.9,784
,2018-03-22 21:00,23,31.89,31.92,31.89,31.9,201
,2018-03-22 21:30,23,31.9,31.98,31.9,31.93,553
,2018-03-22 22:00,23,31.93,31.94,31.86,31.88,315
,2018-03-22 22:30,23,31.89,31.91,31.88,31.91,25
,2018-03-22 23:00,23,31.92,31.92,31.9,31.9,20
,2018-03-22 23:30,23,31.9,31.93,31.9,31.93,93
,2018-03-23 00:00,23,31.93,31.94,31.88,31.88,278
,2018-03-23 00:30,23,31.87,31.87,31.78,31.82,397
,2018-03-23 01:00,23,31.82,31.87,31.79,31.83,209
,2018-03-23 01:30,23,31.82,31.87,31.81,31.86,303
,2018-03-23 02:00,23,31.84,31.84,31.78,31.8,506
,2018-03-23 02:30,23,31.81,31.82,31.75,31.76,334
,2018-03-23 03:00,23,31.76,31.76,31.68,31.71,747
,2018-03-23 03:30,23,31.71,31.73,31.68,31.72,245
,2018-03-23 04:00,23,31.71,31.73,31.59,31.63,1735
,2018-03-23 04:30,23,31.63,31.65,31.55,31.62,1498
,2018-03-23 05:00,23,31.62,31.63,31.55,31.6,614
,2018-03-23 05:30,23,31.6,31.64,31.59,31.63,249
,2018-03-23 06:00,23,31.63,31.65,31.6,31.63,474
,2018-03-23 06:30,23,31.63,31.67,31.61,31.67,252
,2018-03-23 07:00,23,31.65,31.65,31.59,31.64,718
,2018-03-23 07:30,23,31.64,31.68,31.63,31.66,289
,2018-03-23 08:30,23,31.66,31.73,31.47,31.5,10083
,2018-03-23 09:00,23,31.49,31.64,31.49,31.54,3209
,2018-03-23 09:30,23,31.54,31.54,31.47,31.54,3319
,2018-03-23 10:00,23,31.53,31.62,31.51,31.56,3730
,2018-03-23 10:30,23,31.56,31.56,31.49,31.5,3087
,2018-03-23 11:00,23,31.5,31.5,31.45,31.46,2857
,2018-03-23 11:30,23,31.47,31.57,31.45,31.52,3640
,2018-03-23 12:00,23,31.51,31.55,31.45,31.5,3867
,2018-03-23 12:30,23,31.5,31.57,31.47,31.51,3226
,2018-03-23 13:00,23,31.51,31.53,31.37,31.38,7824
,2018-03-25 19:00,26,31.5,31.5,31.42,31.46,1547
,2018-03-25 19:30,26,31.46,31.49,31.45,31.48,305
,2018-03-25 20:00,26,31.49,31.61,31.48,31.57,1691
,2018-03-25 20:30,26,31.57,31.71,31.57,31.66,1722
,2018-03-25 21:00,26,31.65,31.65,31.57,31.57,356
,2018-03-25 21:30,26,31.58,31.62,31.57,31.58,517
,2018-03-25 22:00,26,31.57,31.59,31.56,31.57,152
,2018-03-25 22:30,26,31.57,31.57,31.53,31.54,229
,2018-03-25 23:00,26,31.55,31.55,31.54,31.55,25
,2018-03-25 23:30,26,31.56,31.58,31.56,31.57,51
,2018-03-26 00:00,26,31.57,31.59,31.57,31.58,25
,2018-03-26 00:30,26,31.58,31.61,31.56,31.57,201
,2018-03-26 01:00,26,31.58,31.64,31.58,31.61,366
,2018-03-26 01:30,26,31.61,31.61,31.56,31.6,328
,2018-03-26 02:00,26,31.61,31.61,31.58,31.58,164
,2018-03-26 02:30,26,31.59,31.61,31.58,31.58,107
,2018-03-26 03:00,26,31.58,31.6,31.53,31.53,193
,2018-03-26 03:30,26,31.53,31.56,31.53,31.55,254
,2018-03-26 04:00,26,31.55,31.57,31.54,31.56,239
,2018-03-26 04:30,26,31.56,31.65,31.56,31.64,357
,2018-03-26 05:00,26,31.64,31.66,31.6,31.6,159
,2018-03-26 05:30,26,31.6,31.61,31.59,31.6,67
,2018-03-26 06:00,26,31.6,31.61,31.6,31.61,99
,2018-03-26 06:30,26,31.61,31.63,31.6,31.63,85
,2018-03-26 07:00,26,31.62,31.63,31.59,31.59,200
,2018-03-26 07:30,26,31.59,31.59,31.53,31.55,376
,2018-03-26 08:30,26,31.62,31.71,31.53,31.7,4861
,2018-03-26 09:00,26,31.71,31.73,31.6,31.6,3097
,2018-03-26 09:30,26,31.61,31.61,31.39,31.47,4489
,2018-03-26 10:00,26,31.47,31.54,31.45,31.51,2142
,2018-03-26 10:30,26,31.52,31.56,31.4,31.55,2621
,2018-03-26 11:00,26,31.54,31.61,31.51,31.57,1390
,2018-03-26 11:30,26,31.57,31.6,31.5,31.59,2010
,2018-03-26 12:00,26,31.59,31.61,31.52,31.55,992
,2018-03-26 12:30,26,31.55,31.56,31.51,31.51,1003
,2018-03-26 13:00,26,31.51,31.52,31.44,31.47,2431
,2018-03-26 19:00,27,31.46,31.49,31.36,31.44,1662
,2018-03-26 19:30,27,31.45,31.45,31.42,31.44,97
,2018-03-26 20:00,27,31.45,31.57,31.44,31.47,791
,2018-03-26 20:30,27,31.47,31.48,31.43,31.46,177
,2018-03-26 21:00,27,31.46,31.49,31.45,31.46,52
,2018-03-26 21:30,27,31.47,31.52,31.47,31.5,457
,2018-03-26 22:00,27,31.51,31.54,31.51,31.53,109
,2018-03-26 22:30,27,31.52,31.53,31.51,31.53,46
,2018-03-26 23:00,27,31.53,31.55,31.51,31.51,43
,2018-03-26 23:30,27,31.51,31.51,31.51,31.51,9
,2018-03-27 00:00,27,31.51,31.52,31.51,31.51,20
,2018-03-27 00:30,27,31.5,31.51,31.5,31.5,239
,2018-03-27 01:00,27,31.5,31.52,31.49,31.49,138
,2018-03-27 01:30,27,31.49,31.54,31.49,31.52,336
,2018-03-27 02:00,27,31.52,31.59,31.49,31.58,417
,2018-03-27 02:30,27,31.58,31.59,31.54,31.54,212
,2018-03-27 03:00,27,31.55,31.56,31.54,31.56,50
,2018-03-27 03:30,27,31.55,31.55,31.51,31.53,334
,2018-03-27 04:00,27,31.53,31.56,31.53,31.55,196
,2018-03-27 04:30,27,31.54,31.55,31.52,31.52,226
,2018-03-27 05:00,27,31.52,31.55,31.5,31.5,206
,2018-03-27 05:30,27,31.5,31.51,31.49,31.5,61
,2018-03-27 06:00,27,31.51,31.51,31.47,31.48,89
,2018-03-27 06:30,27,31.47,31.49,31.47,31.47,79
,2018-03-27 07:00,27,31.48,31.51,31.46,31.5,374
,2018-03-27 07:30,27,31.51,31.51,31.48,31.49,106
,2018-03-27 08:30,27,31.46,31.48,31.36,31.42,5062
,2018-03-27 09:00,27,31.42,31.42,31.36,31.38,1428
,2018-03-27 09:30,27,31.38,31.44,31.35,31.44,2194
,2018-03-27 10:00,27,31.45,31.46,31.39,31.44,1274
,2018-03-27 10:30,27,31.44,31.56,31.39,31.5,3125
,2018-03-27 11:00,27,31.49,31.64,31.49,31.63,2274
,2018-03-27 11:30,27,31.63,31.64,31.56,31.61,1557
,2018-03-27 12:00,27,31.61,31.62,31.54,31.55,1109
,2018-03-27 12:30,27,31.55,31.56,31.49,31.56,1439
,2018-03-27 13:00,27,31.55,31.61,31.52,31.58,2230
,2018-03-27 19:00,28,31.58,31.59,31.54,31.56,294
,2018-03-27 19:30,28,31.56,31.58,31.56,31.58,29
,2018-03-27 20:00,28,31.57,31.57,31.5,31.54,414
,2018-03-27 20:30,28,31.55,31.58,31.54,31.55,125
,2018-03-27 21:00,28,31.55,31.58,31.55,31.56,21
,2018-03-27 21:30,28,31.57,31.57,31.53,31.55,97
,2018-03-27 22:00,28,31.54,31.55,31.53,31.55,27
,2018-03-27 22:30,28,31.54,31.55,31.52,31.54,66
,2018-03-27 23:00,28,31.53,31.53,31.52,31.52,22
,2018-03-27 23:30,28,31.52,31.52,31.51,31.52,13
,2018-03-28 00:00,28,31.51,31.51,31.47,31.49,336
,2018-03-28 00:30,28,31.49,31.49,31.47,31.48,97
,2018-03-28 01:00,28,31.48,31.49,31.45,31.47,489
,2018-03-28 01:30,28,31.48,31.51,31.47,31.48,323
,2018-03-28 02:00,28,31.48,31.52,31.48,31.5,267
,2018-03-28 02:30,28,31.5,31.5,31.48,31.49,271
,2018-03-28 03:00,28,31.49,31.5,31.43,31.46,567
,2018-03-28 03:30,28,31.47,31.47,31.44,31.47,105
,2018-03-28 04:00,28,31.47,31.5,31.46,31.49,186
,2018-03-28 04:30,28,31.5,31.5,31.4,31.43,686
,2018-03-28 05:00,28,31.43,31.44,31.42,31.44,67
,2018-03-28 05:30,28,31.44,31.46,31.42,31.45,128
,2018-03-28 06:00,28,31.45,31.47,31.45,31.47,108
,2018-03-28 06:30,28,31.47,31.54,31.46,31.52,353
,2018-03-28 07:00,28,31.52,31.54,31.5,31.54,268
,2018-03-28 07:30,28,31.54,31.54,31.5,31.5,149
,2018-03-28 08:30,28,31.47,31.56,31.41,31.47,4820
,2018-03-28 09:00,28,31.46,31.89,31.44,31.83,7923
,2018-03-28 09:30,28,31.84,31.86,31.66,31.77,5157
,2018-03-28 10:00,28,31.76,31.8,31.73,31.76,2336
,2018-03-28 10:30,28,31.76,31.79,31.67,31.71,1959
,2018-03-28 11:00,28,31.71,31.72,31.65,31.66,1317
,2018-03-28 11:30,28,31.66,31.72,31.62,31.62,1745
,2018-03-28 12:00,28,31.62,31.63,31.59,31.6,873
,2018-03-28 12:30,28,31.6,31.66,31.59,31.64,1947
,2018-03-28 13:00,28,31.64,31.65,31.57,31.63,2240
,2018-03-28 19:00,29,31.62,31.67,31.62,31.65,375
,2018-03-28 19:30,29,31.65,31.68,31.65,31.66,51
,2018-03-28 20:00,29,31.67,31.67,31.57,31.62,598
,2018-03-28 20:30,29,31.61,31.61,31.55,31.57,185
,2018-03-28 21:00,29,31.56,31.57,31.55,31.57,48
,2018-03-28 21:30,29,31.56,31.58,31.54,31.55,129
,2018-03-28 22:00,29,31.55,31.56,31.46,31.51,450
,2018-03-28 22:30,29,31.51,31.53,31.5,31.52,78
,2018-03-28 23:00,29,31.52,31.53,31.52,31.53,56
,2018-03-28 23:30,29,31.53,31.53,31.49,31.49,178
,2018-03-29 00:00,29,31.5,31.5,31.49,31.5,20
,2018-03-29 00:30,29,31.5,31.53,31.5,31.51,69
,2018-03-29 01:00,29,31.51,31.52,31.46,31.49,439
,2018-03-29 01:30,29,31.49,31.5,31.42,31.45,885
,2018-03-29 02:00,29,31.44,31.48,31.43,31.48,322
,2018-03-29 02:30,29,31.48,31.52,31.47,31.5,188
,2018-03-29 03:00,29,31.51,31.53,31.49,31.51,206
,2018-03-29 03:30,29,31.5,31.51,31.5,31.5,68
,2018-03-29 04:00,29,31.5,31.52,31.49,31.49,204
,2018-03-29 04:30,29,31.5,31.52,31.5,31.51,185
,2018-03-29 05:00,29,31.51,31.55,31.5,31.54,348
,2018-03-29 05:30,29,31.53,31.57,31.52,31.52,433
,2018-03-29 06:00,29,31.52,31.52,31.51,31.52,115
,2018-03-29 06:30,29,31.53,31.54,31.51,31.52,132
,2018-03-29 07:00,29,31.52,31.52,31.51,31.51,107
,2018-03-29 07:30,29,31.51,31.55,31.51,31.51,129
,2018-03-29 08:30,29,31.52,31.58,31.42,31.55,3759
,2018-03-29 09:00,29,31.56,31.67,31.5,31.64,2849
,2018-03-29 09:30,29,31.65,31.67,31.56,31.57,2330
,2018-03-29 10:00,29,31.58,31.63,31.56,31.59,917
,2018-03-29 10:30,29,31.59,31.63,31.55,31.59,1875
,2018-03-29 11:00,29,31.59,32.15,31.59,32,16824
,2018-03-29 11:30,29,32,32.08,31.98,32.05,5266
,2018-03-29 12:00,29,32.06,32.07,31.89,31.96,2967
,2018-03-29 12:30,29,31.97,31.99,31.88,31.95,1895
,2018-03-29 13:00,29,31.95,31.99,31.85,31.96,3534
,2018-04-01 19:00,2,32.03,32.1,31.96,31.97,1436
,2018-04-01 19:30,2,31.96,32.08,31.95,32.08,536
,2018-04-01 20:00,2,32.09,32.18,32.08,32.17,1038
,2018-04-01 20:30,2,32.17,32.2,32.12,32.14,1017
,2018-04-01 21:00,2,32.15,32.18,32.13,32.14,402
,2018-04-01 21:30,2,32.15,32.2,32.15,32.18,739
,2018-04-01 22:00,2,32.18,32.18,32.14,32.16,126
,2018-04-01 22:30,2,32.17,32.19,32.17,32.18,68
,2018-04-01 23:00,2,32.18,32.19,32.18,32.19,95
,2018-04-01 23:30,2,32.18,32.2,32.18,32.2,588
,2018-04-02 00:00,2,32.2,32.23,32.2,32.22,248
,2018-04-02 00:30,2,32.21,32.22,32.15,32.19,635
,2018-04-02 01:00,2,32.18,32.22,32.18,32.21,288
,2018-04-02 01:30,2,32.22,32.24,32.22,32.23,186
,2018-04-02 02:00,2,32.23,32.24,32.22,32.23,166
,2018-04-02 02:30,2,32.23,32.23,32.18,32.2,343
,2018-04-02 03:00,2,32.2,32.21,32.19,32.21,297
,2018-04-02 03:30,2,32.2,32.23,32.19,32.22,161
,2018-04-02 04:00,2,32.22,32.23,32.21,32.21,123
,2018-04-02 04:30,2,32.21,32.22,32.21,32.21,107
,2018-04-02 05:00,2,32.2,32.21,32.17,32.2,331
,2018-04-02 05:30,2,32.2,32.2,32.18,32.19,109
,2018-04-02 06:00,2,32.18,32.2,32.17,32.19,247
,2018-04-02 06:30,2,32.19,32.2,32.17,32.18,238
,2018-04-02 07:00,2,32.18,32.19,32.13,32.13,295
,2018-04-02 07:30,2,32.13,32.14,32.1,32.1,285
,2018-04-02 08:30,2,32.11,32.2,32.05,32.15,5207
,2018-04-02 09:00,2,32.16,32.16,32.01,32.03,3832
,2018-04-02 09:30,2,32.03,32.1,32,32.06,2058
,2018-04-02 10:00,2,32.05,32.16,32.05,32.08,2902
,2018-04-02 10:30,2,32.07,32.09,32.02,32.04,1751
,2018-04-02 11:00,2,32.03,32.08,32,32.06,1850
,2018-04-02 11:30,2,32.05,32.07,31.98,32,1599
,2018-04-02 12:00,2,31.99,32.01,31.9,31.98,2048
,2018-04-02 12:30,2,31.98,32.04,31.96,32.02,1031
,2018-04-02 13:00,2,32.03,32.08,32.01,32.04,2257
,2018-04-02 19:00,3,32.01,32.09,32.01,32.05,398
,2018-04-02 19:30,3,32.05,32.07,32.03,32.04,248
,2018-04-02 20:00,3,32.04,32.11,32.04,32.04,608
,2018-04-02 20:30,3,32.05,32.09,32.04,32.08,93
,2018-04-02 21:00,3,32.09,32.1,32.07,32.08,43
,2018-04-02 21:30,3,32.08,32.15,32.08,32.12,368
,2018-04-02 22:00,3,32.13,32.15,32.12,32.14,201
,2018-04-02 22:30,3,32.13,32.13,32.12,32.12,28
,2018-04-02 23:00,3,32.12,32.12,32.09,32.09,51
,2018-04-02 23:30,3,32.1,32.12,32.1,32.11,32
,2018-04-03 00:00,3,32.12,32.13,32.11,32.11,45
,2018-04-03 00:30,3,32.11,32.14,32.09,32.1,219
,2018-04-03 01:00,3,32.11,32.12,32.1,32.12,255
,2018-04-03 01:30,3,32.13,32.14,32.11,32.14,187
,2018-04-03 02:00,3,32.15,32.15,32.1,32.13,297
,2018-04-03 02:30,3,32.13,32.13,32.1,32.11,153
,2018-04-03 03:00,3,32.11,32.11,31.97,31.98,1160
,2018-04-03 03:30,3,31.98,32.05,31.98,32.05,279
,2018-04-03 04:00,3,32.03,32.04,32,32,174
,2018-04-03 04:30,3,32,32.01,31.98,31.99,194
,2018-04-03 05:00,3,31.98,32,31.96,31.97,350
,2018-04-03 05:30,3,31.96,31.99,31.95,31.99,189
,2018-04-03 06:00,3,31.99,32.04,31.98,32.03,269
,2018-04-03 06:30,3,32.03,32.03,31.98,31.98,175
,2018-04-03 07:00,3,31.97,32.06,31.95,32.03,394
,2018-04-03 07:30,3,32.03,32.03,31.95,32.02,281
,2018-04-03 08:30,3,32.05,32.2,32.01,32.18,5832
,2018-04-03 09:00,3,32.18,32.32,32.11,32.29,4983
,2018-04-03 09:30,3,32.29,32.63,32.26,32.61,12126
,2018-04-03 10:00,3,32.61,32.73,32.38,32.57,7674
,2018-04-03 10:30,3,32.57,32.61,32.54,32.57,2935
,2018-04-03 11:00,3,32.57,32.62,32.47,32.48,3125
,2018-04-03 11:30,3,32.48,32.49,32.39,32.41,3873
,2018-04-03 12:00,3,32.41,32.41,32.3,32.38,3003
,2018-04-03 12:30,3,32.38,32.4,32.29,32.3,3182
,2018-04-03 13:00,3,32.3,32.38,32.25,32.38,4965
,2018-04-03 19:00,4,32.34,32.35,32.27,32.34,578
,2018-04-03 19:30,4,32.34,32.36,32.34,32.36,157
,2018-04-03 20:00,4,32.37,32.4,32.32,32.35,558
,2018-04-03 20:30,4,32.35,32.36,32.34,32.34,86
,2018-04-03 21:00,4,32.36,32.42,32.36,32.4,167
,2018-04-03 21:30,4,32.4,32.43,32.38,32.41,115
,2018-04-03 22:00,4,32.4,32.4,32.35,32.38,92
,2018-04-03 22:30,4,32.38,32.38,32.35,32.35,75
,2018-04-03 23:00,4,32.35,32.35,32.34,32.34,36
,2018-04-03 23:30,4,32.34,32.35,32.34,32.35,31
,2018-04-04 00:00,4,32.35,32.35,32.34,32.34,87
,2018-04-04 00:30,4,32.34,32.35,32.26,32.26,628
,2018-04-04 01:00,4,32.27,32.29,32.26,32.29,187
,2018-04-04 01:30,4,32.29,32.29,32.27,32.28,338
,2018-04-04 02:00,4,32.26,32.32,32.26,32.31,310
,2018-04-04 02:30,4,32.31,32.32,31.62,31.83,8612
,2018-04-04 03:00,4,31.81,31.87,31.73,31.78,2866
,2018-04-04 03:30,4,31.79,31.79,31.37,31.43,6466
,2018-04-04 04:00,4,31.42,31.7,31.42,31.67,1679
,2018-04-04 04:30,4,31.66,31.72,31.61,31.72,777
,2018-04-04 05:00,4,31.71,31.74,31.68,31.74,540
,2018-04-04 05:30,4,31.74,31.75,31.67,31.75,650
,2018-04-04 06:00,4,31.76,31.76,31.63,31.65,664
,2018-04-04 06:30,4,31.65,31.74,31.63,31.72,879
,2018-04-04 07:00,4,31.73,31.77,31.69,31.7,849
,2018-04-04 07:30,4,31.69,31.74,31.65,31.74,477
,2018-04-04 08:30,4,31.8,31.81,31.53,31.74,10431
,2018-04-04 09:00,4,31.74,31.93,31.69,31.72,5316
,2018-04-04 09:30,4,31.72,31.78,31.63,31.66,3930
,2018-04-04 10:00,4,31.65,31.79,31.62,31.74,2563
,2018-04-04 10:30,4,31.74,31.78,31.68,31.7,2892
,2018-04-04 11:00,4,31.7,31.74,31.67,31.69,1685
,2018-04-04 11:30,4,31.69,31.7,31.65,31.67,1811
,2018-04-04 12:00,4,31.67,31.67,31.51,31.58,3313
,2018-04-04 12:30,4,31.58,31.69,31.5,31.68,3339
,2018-04-04 13:00,4,31.69,31.77,31.63,31.75,4363
,2018-04-04 19:00,5,31.78,31.8,31.71,31.74,761
,2018-04-04 19:30,5,31.74,31.77,31.74,31.76,198
,2018-04-04 20:00,5,31.75,31.76,31.7,31.72,356
,2018-04-04 20:30,5,31.73,31.73,31.71,31.72,91
,2018-04-04 21:00,5,31.71,31.73,31.68,31.72,209
,2018-04-04 21:30,5,31.72,31.82,31.72,31.79,410
,2018-04-04 22:00,5,31.79,31.81,31.78,31.79,69
,2018-04-04 22:30,5,31.8,31.8,31.77,31.77,17
,2018-04-04 23:00,5,31.77,31.77,31.76,31.77,47
,2018-04-04 23:30,5,31.77,31.78,31.77,31.78,90
,2018-04-05 00:00,5,31.79,31.79,31.78,31.78,85
,2018-04-05 00:30,5,31.78,31.79,31.78,31.78,46
,2018-04-05 01:00,5,31.77,31.78,31.75,31.75,124
,2018-04-05 01:30,5,31.75,31.75,31.73,31.75,99
,2018-04-05 02:00,5,31.75,31.76,31.73,31.75,340
,2018-04-05 02:30,5,31.75,31.79,31.75,31.78,138
,2018-04-05 03:00,5,31.78,31.78,31.74,31.76,194
,2018-04-05 03:30,5,31.76,31.79,31.75,31.79,103
,2018-04-05 04:00,5,31.78,31.78,31.74,31.77,87
,2018-04-05 04:30,5,31.78,31.81,31.77,31.8,184
,2018-04-05 05:00,5,31.8,31.81,31.78,31.78,161
,2018-04-05 05:30,5,31.78,31.79,31.78,31.78,83
,2018-04-05 06:00,5,31.78,31.78,31.73,31.77,556
,2018-04-05 06:30,5,31.77,31.78,31.76,31.76,334
,2018-04-05 07:00,5,31.76,31.78,31.7,31.7,581
,2018-04-05 07:30,5,31.7,31.71,31.6,31.61,656
,2018-04-05 08:30,5,31.7,31.7,31.52,31.62,5338
,2018-04-05 09:00,5,31.62,31.77,31.62,31.67,2178
,2018-04-05 09:30,5,31.68,31.68,31.59,31.62,1504
,2018-04-05 10:00,5,31.62,31.68,31.58,31.65,1614
,2018-04-05 10:30,5,31.64,31.65,31.57,31.65,1587
,2018-04-05 11:00,5,31.64,31.75,31.64,31.67,2198
,2018-04-05 11:30,5,31.67,31.73,31.66,31.67,977
,2018-04-05 12:00,5,31.68,31.74,31.66,31.69,1141
,2018-04-05 12:30,5,31.69,31.76,31.65,31.75,1722
,2018-04-05 13:00,5,31.75,31.8,31.69,31.74,3571
,2018-04-05 19:00,6,31.63,31.68,31.51,31.54,2000
,2018-04-05 19:30,6,31.55,31.6,31.54,31.57,438
,2018-04-05 20:00,6,31.57,31.59,31.46,31.58,868
,2018-04-05 20:30,6,31.58,31.69,31.58,31.65,608
,2018-04-05 21:00,6,31.65,31.66,31.6,31.63,422
,2018-04-05 21:30,6,31.63,31.75,31.63,31.67,467
,2018-04-05 22:00,6,31.67,31.67,31.65,31.65,29
,2018-04-05 22:30,6,31.64,31.64,31.6,31.6,178
,2018-04-05 23:00,6,31.61,31.62,31.6,31.61,38
,2018-04-05 23:30,6,31.61,31.63,31.6,31.61,79
,2018-04-06 00:00,6,31.61,31.62,31.6,31.6,60
,2018-04-06 00:30,6,31.6,31.61,31.58,31.58,63
,2018-04-06 01:00,6,31.59,31.59,31.58,31.58,40
,2018-04-06 01:30,6,31.58,31.61,31.58,31.59,61
,2018-04-06 02:00,6,31.6,31.67,31.59,31.66,120
,2018-04-06 02:30,6,31.65,31.72,31.65,31.7,271
,2018-04-06 03:00,6,31.71,31.75,31.67,31.74,308
,2018-04-06 03:30,6,31.74,31.77,31.7,31.72,227
,2018-04-06 04:00,6,31.73,31.73,31.67,31.68,261
,2018-04-06 04:30,6,31.68,31.71,31.68,31.69,107
,2018-04-06 05:00,6,31.7,31.71,31.7,31.71,73
,2018-04-06 05:30,6,31.71,31.72,31.67,31.67,238
,2018-04-06 06:00,6,31.68,31.68,31.65,31.65,340
,2018-04-06 06:30,6,31.65,31.66,31.59,31.6,583
,2018-04-06 07:00,6,31.61,31.65,31.57,31.61,416
,2018-04-06 07:30,6,31.59,31.77,31.58,31.66,624
,2018-04-06 08:30,6,31.71,31.72,31.53,31.53,4795
,2018-04-06 09:00,6,31.53,31.6,31.52,31.52,2023
,2018-04-06 09:30,6,31.52,31.56,31.47,31.52,2219
,2018-04-06 10:00,6,31.52,31.55,31.49,31.51,1803
,2018-04-06 10:30,6,31.52,31.54,31.49,31.52,1034
,2018-04-06 11:00,6,31.52,31.53,31.48,31.52,1009
,2018-04-06 11:30,6,31.52,31.55,31.51,31.53,1328
,2018-04-06 12:00,6,31.53,31.55,31.5,31.52,1088
,2018-04-06 12:30,6,31.52,31.56,31.52,31.54,1343
,2018-04-06 13:00,6,31.54,31.6,31.5,31.57,3461
,2018-04-08 19:00,9,31.53,31.67,31.5,31.6,2515
,2018-04-08 19:30,9,31.59,31.75,31.52,31.75,1670
,2018-04-08 20:00,9,31.74,31.75,31.52,31.57,2113
,2018-04-08 20:30,9,31.57,31.62,31.54,31.58,525
,2018-04-08 21:00,9,31.59,31.63,31.57,31.63,321
,2018-04-08 21:30,9,31.63,31.7,31.59,31.69,760
,2018-04-08 22:00,9,31.69,31.71,31.67,31.69,552
,2018-04-08 22:30,9,31.68,31.69,31.65,31.66,93
,2018-04-08 23:00,9,31.65,31.66,31.64,31.66,24
,2018-04-08 23:30,9,31.65,31.65,31.63,31.63,119
,2018-04-09 00:00,9,31.63,31.64,31.63,31.63,55
,2018-04-09 00:30,9,31.64,31.64,31.6,31.62,339
,2018-04-09 01:00,9,31.63,31.63,31.55,31.59,483
,2018-04-09 01:30,9,31.59,31.61,31.53,31.54,716
,2018-04-09 02:00,9,31.54,31.57,31.52,31.53,244
,2018-04-09 02:30,9,31.53,31.56,31.53,31.55,203
,2018-04-09 03:00,9,31.55,31.56,31.54,31.55,187
,2018-04-09 03:30,9,31.56,31.56,31.49,31.5,379
,2018-04-09 04:00,9,31.5,31.52,31.5,31.5,126
,2018-04-09 04:30,9,31.51,31.51,31.49,31.49,58
,2018-04-09 05:00,9,31.49,31.51,31.48,31.49,149
,2018-04-09 05:30,9,31.49,31.5,31.48,31.48,133
,2018-04-09 06:00,9,31.49,31.51,31.48,31.51,150
,2018-04-09 06:30,9,31.52,31.55,31.5,31.54,266
,2018-04-09 07:00,9,31.54,31.55,31.51,31.51,517
,2018-04-09 07:30,9,31.51,31.54,31.51,31.52,107
,2018-04-09 08:30,9,31.54,31.55,31.43,31.46,4906
,2018-04-09 09:00,9,31.46,31.56,31.45,31.54,1952
,2018-04-09 09:30,9,31.54,31.56,31.29,31.32,5923
,2018-04-09 10:00,9,31.31,31.51,31.31,31.5,2466
,2018-04-09 10:30,9,31.5,31.54,31.46,31.48,1673
,2018-04-09 11:00,9,31.48,31.58,31.48,31.51,1434
,2018-04-09 11:30,9,31.5,31.53,31.47,31.48,1649
,2018-04-09 12:00,9,31.49,31.5,31.45,31.48,1190
,2018-04-09 12:30,9,31.48,31.51,31.47,31.49,1494
,2018-04-09 13:00,9,31.49,31.56,31.49,31.55,3823
,2018-04-09 19:00,10,31.49,31.52,31.47,31.49,468
,2018-04-09 19:30,10,31.48,31.48,31.45,31.46,140
,2018-04-09 20:00,10,31.47,31.54,31.46,31.54,661
,2018-04-09 20:30,10,31.54,31.56,31.53,31.55,139
,2018-04-09 21:00,10,31.55,31.58,31.53,31.55,194
,2018-04-09 21:30,10,31.56,31.58,31.5,31.56,537
,2018-04-09 22:00,10,31.56,31.58,31.54,31.55,314
,2018-04-09 22:30,10,31.56,31.58,31.55,31.55,219
,2018-04-09 23:00,10,31.55,31.55,31.52,31.53,139
,2018-04-09 23:30,10,31.53,31.53,31.47,31.47,271
,2018-04-10 00:00,10,31.46,31.47,31.44,31.46,347
,2018-04-10 00:30,10,31.46,31.48,31.45,31.47,204
,2018-04-10 01:00,10,31.48,31.49,31.46,31.47,158
,2018-04-10 01:30,10,31.47,31.51,31.47,31.49,284
,2018-04-10 02:00,10,31.49,31.52,31.48,31.51,319
,2018-04-10 02:30,10,31.5,31.53,31.5,31.51,120
,2018-04-10 03:00,10,31.51,31.53,31.5,31.51,183
,2018-04-10 03:30,10,31.51,31.55,31.51,31.53,142
,2018-04-10 04:00,10,31.54,31.54,31.5,31.51,308
,2018-04-10 04:30,10,31.52,31.52,31.49,31.51,201
,2018-04-10 05:00,10,31.5,31.51,31.49,31.49,97
,2018-04-10 05:30,10,31.49,31.52,31.49,31.49,75
,2018-04-10 06:00,10,31.5,31.52,31.49,31.52,137
,2018-04-10 06:30,10,31.51,31.52,31.49,31.5,82
,2018-04-10 07:00,10,31.5,31.54,31.5,31.53,213
,2018-04-10 07:30,10,31.53,31.55,31.52,31.53,273
,2018-04-10 08:30,10,31.61,31.89,31.58,31.76,9957
,2018-04-10 09:00,10,31.77,31.82,31.7,31.72,3068
,2018-04-10 09:30,10,31.73,31.81,31.72,31.74,2456
,2018-04-10 10:00,10,31.74,31.83,31.72,31.81,2845
,2018-04-10 10:30,10,31.81,31.89,31.61,31.73,3792
,2018-04-10 11:00,10,31.74,31.85,31.59,31.66,3480
,2018-04-10 11:30,10,31.66,31.88,31.61,31.74,3647
,2018-04-10 12:00,10,31.74,31.76,31.66,31.67,1301
,2018-04-10 12:30,10,31.67,31.83,31.66,31.77,1949
,2018-04-10 13:00,10,31.78,31.88,31.69,31.82,4026
,2018-04-10 19:00,11,31.85,31.86,31.79,31.85,329
,2018-04-10 19:30,11,31.86,31.92,31.85,31.87,531
,2018-04-10 20:00,11,31.87,31.87,31.77,31.8,844
,2018-04-10 20:30,11,31.8,31.8,31.76,31.77,161
,2018-04-10 21:00,11,31.77,31.79,31.77,31.78,54
,2018-04-10 21:30,11,31.78,31.82,31.76,31.79,420
,2018-04-10 22:00,11,31.79,31.81,31.77,31.78,104
,2018-04-10 22:30,11,31.78,31.78,31.75,31.76,59
,2018-04-10 23:00,11,31.76,31.77,31.73,31.74,124
,2018-04-10 23:30,11,31.73,31.73,31.73,31.73,19
,2018-04-11 00:00,11,31.73,31.73,31.72,31.72,209
,2018-04-11 00:30,11,31.72,31.74,31.71,31.73,233
,2018-04-11 01:00,11,31.72,31.74,31.72,31.73,141
,2018-04-11 01:30,11,31.73,31.75,31.7,31.73,559
,2018-04-11 02:00,11,31.73,31.73,31.65,31.71,572
,2018-04-11 02:30,11,31.7,31.72,31.69,31.72,257
,2018-04-11 03:00,11,31.72,31.72,31.69,31.7,105
,2018-04-11 03:30,11,31.71,31.71,31.67,31.67,153
,2018-04-11 04:00,11,31.67,31.7,31.67,31.7,239
,2018-04-11 04:30,11,31.69,31.74,31.69,31.72,120
,2018-04-11 05:00,11,31.72,31.76,31.72,31.74,191
,2018-04-11 05:30,11,31.74,31.74,31.73,31.73,86
,2018-04-11 06:00,11,31.74,31.75,31.73,31.75,123
,2018-04-11 06:30,11,31.75,31.77,31.75,31.76,188
,2018-04-11 07:00,11,31.76,31.77,31.75,31.76,279
,2018-04-11 07:30,11,31.76,31.78,31.75,31.75,175
,2018-04-11 08:30,11,31.8,31.84,31.74,31.8,4182
,2018-04-11 09:00,11,31.81,31.89,31.74,31.75,2208
,2018-04-11 09:30,11,31.75,31.79,31.65,31.71,4252
,2018-04-11 10:00,11,31.71,31.73,31.66,31.73,2610
,2018-04-11 10:30,11,31.73,31.73,31.48,31.49,5978
,2018-04-11 11:00,11,31.48,31.55,31.44,31.52,3978
,2018-04-11 11:30,11,31.53,31.6,31.52,31.55,1566
,2018-04-11 12:00,11,31.55,31.57,31.5,31.53,938
,2018-04-11 12:30,11,31.53,31.56,31.51,31.55,1794
,2018-04-11 13:00,11,31.55,31.56,31.47,31.53,3191
,2018-04-11 19:00,12,31.53,31.58,31.48,31.51,433
,2018-04-11 19:30,12,31.52,31.53,31.5,31.51,91
,2018-04-11 20:00,12,31.52,31.57,31.51,31.54,346
,2018-04-11 20:30,12,31.55,31.55,31.48,31.48,455
,2018-04-11 21:00,12,31.48,31.53,31.46,31.52,166
,2018-04-11 21:30,12,31.52,31.56,31.52,31.55,257
,2018-04-11 22:00,12,31.55,31.57,31.54,31.54,103
,2018-04-11 22:30,12,31.54,31.56,31.54,31.56,31
,2018-04-11 23:00,12,31.56,31.58,31.55,31.55,74
,2018-04-11 23:30,12,31.54,31.54,31.53,31.53,39
,2018-04-12 00:00,12,31.54,31.54,31.53,31.54,6
,2018-04-12 00:30,12,31.54,31.56,31.51,31.55,122
,2018-04-12 01:00,12,31.56,31.56,31.53,31.54,117
,2018-04-12 01:30,12,31.54,31.56,31.5,31.51,216
,2018-04-12 02:00,12,31.52,31.52,31.47,31.48,236
,2018-04-12 02:30,12,31.48,31.49,31.47,31.48,34
,2018-04-12 03:00,12,31.48,31.52,31.47,31.51,100
,2018-04-12 03:30,12,31.52,31.55,31.49,31.5,780
,2018-04-12 04:00,12,31.49,31.54,31.49,31.54,170
,2018-04-12 04:30,12,31.53,31.55,31.51,31.54,93
,2018-04-12 05:00,12,31.53,31.57,31.52,31.52,233
,2018-04-12 05:30,12,31.52,31.53,31.51,31.52,72
,2018-04-12 06:00,12,31.52,31.52,31.47,31.52,235
,2018-04-12 06:30,12,31.52,31.53,31.51,31.52,80
,2018-04-12 07:00,12,31.52,31.53,31.5,31.5,146
,2018-04-12 07:30,12,31.51,31.53,31.5,31.52,168
,2018-04-12 08:30,12,31.51,31.61,31.4,31.56,4176
,2018-04-12 09:00,12,31.56,31.58,31.53,31.57,1060
,2018-04-12 09:30,12,31.57,31.67,31.55,31.56,2651
,2018-04-12 10:00,12,31.55,31.6,31.55,31.59,927
,2018-04-12 10:30,12,31.59,31.68,31.58,31.67,1854
,2018-04-12 11:00,12,31.67,31.73,31.64,31.68,2320
,2018-04-12 11:30,12,31.69,31.73,31.63,31.65,1285
,2018-04-12 12:00,12,31.65,31.72,31.61,31.67,1440
,2018-04-12 12:30,12,31.67,31.69,31.63,31.64,734
,2018-04-12 13:00,12,31.65,31.68,31.61,31.66,1651
,2018-04-12 19:00,13,31.68,31.68,31.63,31.68,473
,2018-04-12 19:30,13,31.68,31.69,31.65,31.66,167
,2018-04-12 20:00,13,31.65,31.69,31.63,31.69,384
,2018-04-12 20:30,13,31.69,31.7,31.63,31.64,369
,2018-04-12 21:00,13,31.64,31.67,31.62,31.65,176
,2018-04-12 21:30,13,31.65,31.7,31.64,31.69,107
,2018-04-12 22:00,13,31.69,31.72,31.67,31.67,214
,2018-04-12 22:30,13,31.68,31.69,31.68,31.69,59
,2018-04-12 23:00,13,31.68,31.68,31.67,31.67,3
,2018-04-12 23:30,13,31.68,31.68,31.67,31.67,25
,2018-04-13 00:00,13,31.68,31.69,31.67,31.68,50
,2018-04-13 00:30,13,31.69,31.7,31.68,31.7,65
,2018-04-13 01:00,13,31.69,31.74,31.69,31.74,267
,2018-04-13 01:30,13,31.74,31.75,31.7,31.71,199
,2018-04-13 02:00,13,31.71,31.76,31.67,31.68,373
,2018-04-13 02:30,13,31.68,31.7,31.68,31.7,120
,2018-04-13 03:00,13,31.69,31.69,31.66,31.66,110
,2018-04-13 03:30,13,31.67,31.67,31.59,31.65,487
,2018-04-13 04:00,13,31.65,31.65,31.62,31.64,54
,2018-04-13 04:30,13,31.65,31.7,31.65,31.69,178
,2018-04-13 05:00,13,31.69,31.76,31.65,31.72,645
,2018-04-13 05:30,13,31.72,31.74,31.72,31.72,70
,2018-04-13 06:00,13,31.71,31.73,31.69,31.71,67
,2018-04-13 06:30,13,31.72,31.75,31.71,31.73,114
,2018-04-13 07:00,13,31.73,31.74,31.69,31.7,285
,2018-04-13 07:30,13,31.7,31.71,31.68,31.68,169
,2018-04-13 08:30,13,31.68,31.76,31.64,31.76,3089
,2018-04-13 09:00,13,31.76,31.81,31.66,31.71,2340
,2018-04-13 09:30,13,31.72,31.74,31.69,31.7,1371
,2018-04-13 10:00,13,31.7,31.71,31.63,31.66,872
,2018-04-13 10:30,13,31.65,31.65,31.58,31.59,1664
,2018-04-13 11:00,13,31.58,31.66,31.58,31.65,1852
,2018-04-13 11:30,13,31.64,31.64,31.54,31.57,1204
,2018-04-13 12:00,13,31.57,31.59,31.52,31.56,1094
,2018-04-13 12:30,13,31.56,31.56,31.5,31.52,1218
,2018-04-13 13:00,13,31.51,31.51,31.44,31.45,3289
,2018-04-15 19:00,16,31.48,31.56,31.48,31.54,642
,2018-04-15 19:30,16,31.55,31.56,31.53,31.53,187
,2018-04-15 20:00,16,31.54,31.58,31.52,31.55,346
,2018-04-15 20:30,16,31.54,31.55,31.5,31.51,119
,2018-04-15 21:00,16,31.51,31.51,31.49,31.49,59
,2018-04-15 21:30,16,31.49,31.52,31.47,31.47,215
,2018-04-15 22:00,16,31.47,31.49,31.44,31.47,172
,2018-04-15 22:30,16,31.46,31.47,31.45,31.46,72
,2018-04-15 23:00,16,31.47,31.51,31.47,31.51,119
,2018-04-15 23:30,16,31.51,31.53,31.49,31.49,121
,2018-04-16 00:00,16,31.49,31.49,31.47,31.48,34
,2018-04-16 00:30,16,31.48,31.49,31.47,31.47,105
,2018-04-16 01:00,16,31.47,31.48,31.47,31.47,63
,2018-04-16 01:30,16,31.48,31.5,31.44,31.45,514
,2018-04-16 02:00,16,31.46,31.46,31.44,31.44,139
,2018-04-16 02:30,16,31.45,31.46,31.43,31.46,299
,2018-04-16 03:00,16,31.45,31.46,31.38,31.39,426
,2018-04-16 03:30,16,31.39,31.4,31.36,31.37,230
,2018-04-16 04:00,16,31.36,31.37,31.35,31.36,299
,2018-04-16 04:30,16,31.36,31.36,31.32,31.32,546
,2018-04-16 05:00,16,31.33,31.33,31.28,31.3,894
,2018-04-16 05:30,16,31.3,31.33,31.3,31.33,328
,2018-04-16 06:00,16,31.33,31.37,31.31,31.35,204
,2018-04-16 06:30,16,31.35,31.37,31.33,31.36,402
,2018-04-16 07:00,16,31.35,31.39,31.34,31.39,550
,2018-04-16 07:30,16,31.38,31.39,31.36,31.36,283
,2018-04-16 08:30,16,31.37,31.39,31.16,31.25,5664
,2018-04-16 09:00,16,31.24,31.33,31.24,31.27,1911
,2018-04-16 09:30,16,31.28,31.28,31.2,31.2,1705
,2018-04-16 10:00,16,31.21,31.22,31.18,31.2,1591
,2018-04-16 10:30,16,31.2,31.27,31.17,31.27,1864
,2018-04-16 11:00,16,31.27,31.44,31.26,31.32,5319
,2018-04-16 11:30,16,31.32,31.33,31.28,31.28,898
,2018-04-16 12:00,16,31.27,31.31,31.2,31.22,1486
,2018-04-16 12:30,16,31.22,31.23,31.16,31.18,1531
,2018-04-16 13:00,16,31.18,31.28,31.14,31.27,1960
,2018-04-16 19:00,17,31.27,31.32,31.22,31.26,318
,2018-04-16 19:30,17,31.26,31.26,31.23,31.24,38
,2018-04-16 20:00,17,31.23,31.24,31.21,31.23,240
,2018-04-16 20:30,17,31.23,31.27,31.23,31.24,207
,2018-04-16 21:00,17,31.24,31.26,31.24,31.24,31
,2018-04-16 21:30,17,31.26,31.26,31.21,31.23,98
,2018-04-16 22:00,17,31.23,31.23,31.19,31.21,126
,2018-04-16 22:30,17,31.22,31.22,31.2,31.2,27
,2018-04-16 23:00,17,31.21,31.24,31.2,31.24,57
,2018-04-16 23:30,17,31.24,31.27,31.22,31.27,94
,2018-04-17 00:00,17,31.26,31.27,31.25,31.25,54
,2018-04-17 00:30,17,31.25,31.27,31.23,31.25,116
,2018-04-17 01:00,17,31.25,31.25,31.23,31.24,39
,2018-04-17 01:30,17,31.24,31.36,31.24,31.33,433
,2018-04-17 02:00,17,31.32,31.32,31.28,31.28,193
,2018-04-17 02:30,17,31.27,31.27,31.24,31.25,154
,2018-04-17 03:00,17,31.25,31.27,31.24,31.27,176
,2018-04-17 03:30,17,31.27,31.34,31.27,31.29,547
,2018-04-17 04:00,17,31.29,31.33,31.28,31.31,150
,2018-04-17 04:30,17,31.31,31.41,31.3,31.34,868
,2018-04-17 05:00,17,31.35,31.39,31.33,31.33,329
,2018-04-17 05:30,17,31.34,31.35,31.33,31.33,67
,2018-04-17 06:00,17,31.34,31.4,31.33,31.38,313
,2018-04-17 06:30,17,31.38,31.39,31.32,31.33,76
,2018-04-17 07:00,17,31.33,31.33,31.3,31.31,139
,2018-04-17 07:30,17,31.32,31.32,31.27,31.27,355
,2018-04-17 08:30,17,31.27,31.4,31.25,31.39,2742
,2018-04-17 09:00,17,31.38,31.38,31.3,31.3,1782
,2018-04-17 09:30,17,31.3,31.34,31.25,31.32,1787
,2018-04-17 10:00,17,31.32,31.35,31.24,31.28,1721
,2018-04-17 10:30,17,31.28,31.3,31.21,31.22,1006
,2018-04-17 11:00,17,31.21,31.26,31.2,31.22,1282
,2018-04-17 11:30,17,31.21,31.23,31.18,31.21,1552
,2018-04-17 12:00,17,31.19,31.22,31.17,31.2,875
,2018-04-17 12:30,17,31.2,31.22,31.17,31.19,1086
,2018-04-17 13:00,17,31.19,31.22,31.16,31.19,2338
,2018-04-17 19:00,18,31.25,31.3,31.25,31.28,567
,2018-04-17 19:30,18,31.28,31.32,31.28,31.3,304
,2018-04-17 20:00,18,31.3,31.3,31.18,31.2,453
,2018-04-17 20:30,18,31.19,31.19,31.16,31.19,242
,2018-04-17 21:00,18,31.19,31.2,31.17,31.19,176
,2018-04-17 21:30,18,31.19,31.22,31.17,31.19,176
,2018-04-17 22:00,18,31.2,31.21,31.18,31.18,156
,2018-04-17 22:30,18,31.19,31.21,31.19,31.21,28
,2018-04-17 23:00,18,31.21,31.21,31.2,31.2,5
,2018-04-17 23:30,18,31.21,31.23,31.21,31.23,36
,2018-04-18 00:00,18,31.23,31.24,31.23,31.24,15
,2018-04-18 00:30,18,31.24,31.26,31.18,31.26,306
,2018-04-18 01:00,18,31.25,31.26,31.24,31.24,64
,2018-04-18 01:30,18,31.25,31.28,31.22,31.22,195
,2018-04-18 02:00,18,31.24,31.27,31.23,31.26,84
,2018-04-18 02:30,18,31.25,31.27,31.22,31.23,167
,2018-04-18 03:00,18,31.23,31.23,31.2,31.21,94
,2018-04-18 03:30,18,31.21,31.23,31.2,31.22,87
,2018-04-18 04:00,18,31.24,31.26,31.23,31.25,36
,2018-04-18 04:30,18,31.24,31.27,31.23,31.26,100
,2018-04-18 05:00,18,31.27,31.27,31.24,31.27,75
,2018-04-18 05:30,18,31.27,31.32,31.26,31.32,164
,2018-04-18 06:00,18,31.32,31.33,31.28,31.3,158
,2018-04-18 06:30,18,31.3,31.31,31.29,31.3,163
,2018-04-18 07:00,18,31.31,31.39,31.31,31.38,387
,2018-04-18 07:30,18,31.37,31.38,31.31,31.34,394
,2018-04-18 08:30,18,31.34,31.39,31.25,31.28,2858
,2018-04-18 09:00,18,31.28,31.28,31.2,31.22,1440
,2018-04-18 09:30,18,31.22,31.31,31.22,31.29,1312
,2018-04-18 10:00,18,31.28,31.32,31.24,31.32,1262
,2018-04-18 10:30,18,31.32,31.36,31.27,31.31,1846
,2018-04-18 11:00,18,31.3,31.33,31.24,31.33,1106
,2018-04-18 11:30,18,31.33,31.34,31.29,31.33,1005
,2018-04-18 12:00,18,31.33,31.39,31.32,31.38,1289
,2018-04-18 12:30,18,31.38,31.39,31.36,31.37,777
,2018-04-18 13:00,18,31.36,31.43,31.3,31.35,2247
,2018-04-18 19:00,19,31.41,31.47,31.4,31.41,726
,2018-04-18 19:30,19,31.41,31.41,31.39,31.39,36
,2018-04-18 20:00,19,31.39,31.4,31.36,31.37,108
,2018-04-18 20:30,19,31.38,31.38,31.36,31.36,34
,2018-04-18 21:00,19,31.36,31.37,31.35,31.37,77
,2018-04-18 21:30,19,31.37,31.4,31.36,31.39,63
,2018-04-18 22:00,19,31.39,31.39,31.35,31.37,43
,2018-04-18 22:30,19,31.38,31.39,31.37,31.37,49
,2018-04-18 23:00,19,31.38,31.38,31.38,31.38,3
,2018-04-18 23:30,19,31.39,31.41,31.39,31.4,35
,2018-04-19 00:00,19,31.4,31.41,31.4,31.4,17
,2018-04-19 00:30,19,31.4,31.4,31.39,31.4,74
,2018-04-19 01:00,19,31.41,31.41,31.4,31.4,73
,2018-04-19 01:30,19,31.41,31.41,31.38,31.4,59
,2018-04-19 02:00,19,31.4,31.53,31.4,31.53,345
,2018-04-19 02:30,19,31.52,31.55,31.49,31.49,360
,2018-04-19 03:00,19,31.49,31.5,31.47,31.48,83
,2018-04-19 03:30,19,31.49,31.5,31.49,31.5,90
,2018-04-19 04:00,19,31.5,31.5,31.44,31.44,70
,2018-04-19 04:30,19,31.44,31.51,31.44,31.5,198
,2018-04-19 05:00,19,31.49,31.5,31.48,31.49,241
,2018-04-19 05:30,19,31.49,31.49,31.49,31.49,72
,2018-04-19 06:00,19,31.49,31.5,31.49,31.49,51
,2018-04-19 06:30,19,31.49,31.52,31.49,31.49,94
,2018-04-19 07:00,19,31.49,31.56,31.49,31.52,479
,2018-04-19 07:30,19,31.53,31.57,31.53,31.53,240
,2018-04-19 08:30,19,31.5,31.52,31.33,31.49,1706
,2018-04-19 09:00,19,31.5,31.52,31.39,31.46,1019
,2018-04-19 09:30,19,31.46,31.53,31.39,31.51,922
,2018-04-19 10:00,19,31.51,31.51,31.4,31.44,919
,2018-04-19 10:30,19,31.44,31.46,31.39,31.41,679
,2018-04-19 11:00,19,31.41,31.42,31.34,31.34,1100
,2018-04-19 11:30,19,31.34,31.44,31.34,31.43,626
,2018-04-19 12:00,19,31.42,31.42,31.35,31.4,257
,2018-04-19 12:30,19,31.38,31.39,31.35,31.39,806
,2018-04-19 13:00,19,31.39,31.43,31.36,31.4,1308
,2018-04-19 19:00,20,31.42,31.47,31.42,31.43,116
,2018-04-19 19:30,20,31.44,31.45,31.43,31.44,61
,2018-04-19 20:00,20,31.44,31.44,31.37,31.39,132
,2018-04-19 20:30,20,31.39,31.44,31.37,31.44,65
,2018-04-19 21:00,20,31.45,31.47,31.44,31.46,47
,2018-04-19 21:30,20,31.46,31.47,31.4,31.41,64
,2018-04-19 22:00,20,31.42,31.42,31.39,31.39,44
,2018-04-19 22:30,20,31.38,31.41,31.38,31.4,10
,2018-04-19 23:00,20,31.4,31.4,31.39,31.39,5
,2018-04-19 23:30,20,31.39,31.39,31.39,31.39,1
,2018-04-20 00:00,20,31.38,31.38,31.36,31.38,63
,2018-04-20 00:30,20,31.37,31.37,31.33,31.35,274
,2018-04-20 01:00,20,31.34,31.35,31.32,31.35,62
,2018-04-20 01:30,20,31.34,31.34,31.32,31.34,33
,2018-04-20 02:00,20,31.34,31.35,31.31,31.32,64
,2018-04-20 02:30,20,31.33,31.35,31.31,31.35,27
,2018-04-20 03:00,20,31.35,31.37,31.35,31.37,25
,2018-04-20 03:30,20,31.38,31.38,31.34,31.34,35
,2018-04-20 04:00,20,31.34,31.37,31.34,31.36,32
,2018-04-20 04:30,20,31.36,31.45,31.36,31.41,293
,2018-04-20 05:00,20,31.41,31.42,31.4,31.42,39
,2018-04-20 05:30,20,31.41,31.44,31.4,31.42,31
,2018-04-20 06:00,20,31.42,31.42,31.4,31.41,70
,2018-04-20 06:30,20,31.42,31.48,31.42,31.46,80
,2018-04-20 07:00,20,31.46,31.48,31.45,31.47,87
,2018-04-20 07:30,20,31.46,31.46,31.43,31.46,102
,2018-04-20 08:30,20,31.4,31.45,31.25,31.27,1821
,2018-04-20 09:00,20,31.27,31.34,31.25,31.3,957
,2018-04-20 09:30,20,31.3,31.48,31.27,31.47,1418
,2018-04-20 10:00,20,31.47,31.49,31.4,31.41,923
,2018-04-20 10:30,20,31.41,31.42,31.28,31.36,1286
,2018-04-20 11:00,20,31.36,31.37,31.3,31.33,1319
,2018-04-20 11:30,20,31.34,31.43,31.34,31.39,958
,2018-04-20 12:00,20,31.39,31.39,31.33,31.35,227
,2018-04-20 12:30,20,31.36,31.41,31.31,31.32,737
,2018-04-20 13:00,20,31.32,31.37,31.27,31.29,2200
,2018-04-22 19:00,23,31.26,31.3,31.2,31.29,259
,2018-04-22 19:30,23,31.29,31.3,31.27,31.3,243
,2018-04-22 20:00,23,31.31,31.36,31.29,31.35,135
,2018-04-22 20:30,23,31.35,31.37,31.34,31.36,19
,2018-04-22 21:00,23,31.36,31.36,31.36,31.36,1
,2018-04-22 21:30,23,31.35,31.38,31.35,31.35,39
,2018-04-22 22:00,23,31.35,31.35,31.32,31.32,86
,2018-04-22 22:30,23,31.33,31.33,31.3,31.31,131
,2018-04-22 23:00,23,31.31,31.31,31.3,31.31,10
,2018-04-22 23:30,23,31.3,31.32,31.28,31.32,145
,2018-04-23 00:00,23,31.33,31.33,31.32,31.32,13
,2018-04-23 00:30,23,31.32,31.36,31.32,31.33,64
,2018-04-23 01:00,23,31.33,31.38,31.32,31.35,176
,2018-04-23 01:30,23,31.36,31.36,31.34,31.34,26
,2018-04-23 02:00,23,31.35,31.4,31.35,31.37,64
,2018-04-23 02:30,23,31.38,31.4,31.37,31.4,26
,2018-04-23 03:00,23,31.38,31.38,31.37,31.37,9
,2018-04-23 03:30,23,31.37,31.37,31.33,31.34,68
,2018-04-23 04:00,23,31.34,31.36,31.32,31.36,41
,2018-04-23 04:30,23,31.36,31.37,31.35,31.36,50
,2018-04-23 05:00,23,31.36,31.36,31.35,31.35,15
,2018-04-23 05:30,23,31.35,31.35,31.35,31.35,43
,2018-04-23 06:00,23,31.36,31.37,31.36,31.36,7
,2018-04-23 06:30,23,31.37,31.37,31.33,31.34,50
,2018-04-23 07:00,23,31.35,31.35,31.31,31.32,108
,2018-04-23 07:30,23,31.31,31.31,31.3,31.31,44
,2018-04-23 08:30,23,31.31,31.31,31.1,31.12,2096
,2018-04-23 09:00,23,31.12,31.12,31.01,31.03,1551
,2018-04-23 09:30,23,31.02,31.03,30.89,30.9,3151
,2018-04-23 10:00,23,30.91,30.96,30.89,30.94,1781
,2018-04-23 10:30,23,30.93,31.04,30.92,31.03,1203
,2018-04-23 11:00,23,31.02,31.08,30.98,31.02,459
,2018-04-23 11:30,23,31.03,31.05,31,31.03,396
,2018-04-23 12:00,23,31.03,31.07,31.03,31.06,269
,2018-04-23 12:30,23,31.06,31.11,31.05,31.09,715
,2018-04-23 13:00,23,31.09,31.09,30.96,30.96,1359
,2018-04-23 19:00,24,31.07,31.07,30.97,30.98,86
,2018-04-23 19:30,24,30.97,30.98,30.96,30.98,50
,2018-04-23 20:00,24,30.97,30.99,30.96,30.98,97
,2018-04-23 20:30,24,30.98,30.99,30.95,30.96,17
,2018-04-23 21:00,24,30.99,31,30.98,31,39
,2018-04-23 21:30,24,31.01,31.03,31,31.03,36
,2018-04-23 22:00,24,31.02,31.02,31,31.01,5
,2018-04-23 22:30,24,31.02,31.03,31.02,31.03,24
,2018-04-23 23:00,24,31.03,31.03,31.03,31.03,1
,2018-04-23 23:30,24,31.02,31.03,31.02,31.03,35
,2018-04-24 00:30,24,31.02,31.02,31.02,31.02,7
,2018-04-24 01:00,24,31.03,31.05,31.03,31.05,40
,2018-04-24 01:30,24,31.04,31.05,31.02,31.04,129
,2018-04-24 02:00,24,31.05,31.05,31.03,31.04,26
,2018-04-24 02:30,24,31.03,31.06,31.02,31.05,84
,2018-04-24 03:00,24,31.05,31.05,31,31.04,119
,2018-04-24 03:30,24,31.06,31.09,31.06,31.09,98
,2018-04-24 04:00,24,31.08,31.09,31.08,31.08,24
,2018-04-24 04:30,24,31.08,31.09,31.06,31.09,233
,2018-04-24 05:00,24,31.08,31.09,31.05,31.05,20
,2018-04-24 05:30,24,31.05,31.06,31.05,31.05,89
,2018-04-24 06:00,24,31.04,31.05,31.04,31.05,24
,2018-04-24 06:30,24,31.05,31.05,31.05,31.05,4
,2018-04-24 07:00,24,31.05,31.08,31.04,31.08,57
,2018-04-24 07:30,24,31.08,31.09,31.05,31.05,67
,2018-04-24 08:30,24,31.05,31.13,31.02,31.04,914
,2018-04-24 09:00,24,31.04,31.04,30.97,31.04,810
,2018-04-24 09:30,24,31.03,31.07,31,31.07,259
,2018-04-24 10:00,24,31.08,31.13,31.04,31.12,642
,2018-04-24 10:30,24,31.11,31.14,31.08,31.13,443
,2018-04-24 11:00,24,31.13,31.2,31.09,31.19,759
,2018-04-24 11:30,24,31.19,31.29,31.19,31.24,1174
,2018-04-24 12:00,24,31.24,31.24,31.18,31.21,163
,2018-04-24 12:30,24,31.2,31.21,31.05,31.07,530
,2018-04-24 13:00,24,31.08,31.08,30.99,31.01,839
,2018-04-24 19:00,25,31,31.05,31,31,144
,2018-04-24 19:30,25,31.02,31.05,31.02,31.03,4
,2018-04-24 20:00,25,31.04,31.04,31.02,31.03,20
,2018-04-24 20:30,25,31.02,31.06,31.02,31.06,11
,2018-04-24 21:00,25,31.05,31.05,31.03,31.03,3
,2018-04-24 21:30,25,31.04,31.05,31.04,31.05,3
,2018-04-24 22:00,25,31.05,31.07,31.05,31.07,6
,2018-04-24 22:30,25,31.07,31.07,31.07,31.07,15
,2018-04-24 23:00,25,31.06,31.06,31.06,31.06,1
,2018-04-24 23:30,25,31.04,31.04,31.04,31.04,1
,2018-04-25 00:00,25,31.06,31.06,31.03,31.03,5
,2018-04-25 00:30,25,31.03,31.05,31.02,31.03,29
,2018-04-25 01:00,25,31.03,31.03,31.03,31.03,5
,2018-04-25 01:30,25,31.03,31.03,31.03,31.03,2
,2018-04-25 02:00,25,31.01,31.01,31.01,31.01,4
,2018-04-25 02:30,25,31.04,31.07,31.04,31.05,181
,2018-04-25 03:00,25,31.01,31.05,31,31.03,92
,2018-04-25 03:30,25,31.03,31.03,31.01,31.02,75
,2018-04-25 04:00,25,31.02,31.04,31.01,31.01,17
,2018-04-25 04:30,25,31.02,31.02,31.01,31.01,14
,2018-04-25 05:00,25,30.99,31.01,30.99,31.01,78
,2018-04-25 05:30,25,30.99,31.01,30.99,30.99,54
,2018-04-25 06:00,25,30.99,31,30.99,31,34
,2018-04-25 06:30,25,30.99,31,30.98,30.99,117
,2018-04-25 07:00,25,30.97,30.98,30.96,30.97,22
,2018-04-25 07:30,25,30.96,31,30.96,30.99,58
,2018-04-25 08:30,25,30.98,31,30.75,30.83,2591
,2018-04-25 09:00,25,30.84,30.87,30.77,30.82,400
,2018-04-25 09:30,25,30.8,30.83,30.75,30.78,456
,2018-04-25 10:00,25,30.76,30.85,30.73,30.8,388
,2018-04-25 10:30,25,30.78,30.82,30.75,30.78,241
,2018-04-25 11:00,25,30.77,30.77,30.74,30.75,339
,2018-04-25 11:30,25,30.75,30.78,30.73,30.77,361
,2018-04-25 12:00,25,30.77,30.83,30.76,30.79,286
,2018-04-25 12:30,25,30.8,30.82,30.76,30.76,210
,2018-04-25 13:00,25,30.75,30.81,30.75,30.78,866
,2018-04-25 19:00,26,30.79,30.88,30.79,30.82,87
,2018-04-25 19:30,26,30.82,30.83,30.81,30.81,121
,2018-04-25 20:00,26,30.81,30.82,30.79,30.8,88
,2018-04-25 20:30,26,30.8,30.8,30.79,30.79,45
,2018-04-25 21:00,26,30.76,30.77,30.75,30.77,17
,2018-04-25 21:30,26,30.79,30.8,30.79,30.8,3
,2018-04-25 22:00,26,30.8,30.82,30.8,30.82,8
,2018-04-25 22:30,26,30.82,30.82,30.81,30.81,4
,2018-04-25 23:00,26,30.81,30.81,30.8,30.8,2
,2018-04-25 23:30,26,30.8,30.81,30.8,30.81,39
,2018-04-26 00:00,26,30.81,30.81,30.81,30.81,1
,2018-04-26 00:30,26,30.79,30.79,30.79,30.79,1
,2018-04-26 01:30,26,30.78,30.78,30.78,30.78,3
,2018-04-26 02:00,26,30.8,30.81,30.8,30.81,3
,2018-04-26 02:30,26,30.83,30.83,30.77,30.78,13
,2018-04-26 03:00,26,30.77,30.77,30.77,30.77,1
,2018-04-26 04:00,26,30.77,30.77,30.75,30.75,9
,2018-04-26 04:30,26,30.77,30.79,30.77,30.79,98
,2018-04-26 05:00,26,30.78,30.79,30.78,30.79,27
,2018-04-26 05:30,26,30.78,30.8,30.78,30.8,113
,2018-04-26 06:00,26,30.78,30.8,30.78,30.79,20
,2018-04-26 06:30,26,30.81,30.85,30.81,30.81,82
,2018-04-26 07:00,26,30.8,30.83,30.8,30.83,13
,2018-04-26 07:30,26,30.81,30.82,30.8,30.81,23
,2018-04-26 08:30,26,30.81,30.84,30.74,30.82,388
,2018-04-26 09:00,26,30.8,30.81,30.74,30.74,541
,2018-04-26 09:30,26,30.75,30.88,30.74,30.86,641
,2018-04-26 10:00,26,30.87,30.92,30.84,30.9,414
,2018-04-26 10:30,26,30.9,30.9,30.82,30.83,280
,2018-04-26 11:00,26,30.84,30.91,30.82,30.86,388
,2018-04-26 11:30,26,30.88,30.9,30.88,30.89,48
,2018-04-26 12:00,26,30.89,30.89,30.86,30.86,114
,2018-04-26 12:30,26,30.86,30.86,30.81,30.82,439
,2018-04-26 13:00,26,30.81,30.87,30.78,30.78,707
,2018-04-26 19:00,27,30.78,30.8,30.76,30.78,48
,2018-04-26 19:30,27,30.81,30.81,30.78,30.79,10
,2018-04-26 20:00,27,30.79,30.79,30.79,30.79,4
,2018-04-26 20:30,27,30.81,30.81,30.8,30.8,3
,2018-04-26 21:00,27,30.78,30.79,30.78,30.78,7
,2018-04-26 21:30,27,30.75,30.76,30.75,30.75,5
,2018-04-26 22:00,27,30.76,30.77,30.76,30.77,42
,2018-04-26 22:30,27,30.75,30.75,30.75,30.75,3
,2018-04-26 23:00,27,30.76,30.76,30.76,30.76,3
,2018-04-27 00:00,27,30.77,30.77,30.77,30.77,1
,2018-04-27 00:30,27,30.77,30.77,30.75,30.76,10
,2018-04-27 01:00,27,30.75,30.76,30.75,30.75,15
,2018-04-27 01:30,27,30.75,30.78,30.75,30.78,15
,2018-04-27 02:00,27,30.75,30.75,30.73,30.74,19
,2018-04-27 02:30,27,30.73,30.73,30.71,30.73,25
,2018-04-27 03:00,27,30.72,30.72,30.7,30.7,35
,2018-04-27 03:30,27,30.69,30.71,30.57,30.62,24
,2018-04-27 04:00,27,30.66,30.66,30.59,30.61,21
,2018-04-27 04:30,27,30.56,30.57,30.56,30.57,12
,2018-04-27 05:00,27,30.58,30.58,30.54,30.54,328
,2018-04-27 05:30,27,30.55,30.57,30.55,30.57,75
,2018-04-27 06:00,27,30.56,30.57,30.56,30.57,86
,2018-04-27 06:30,27,30.57,30.57,30.56,30.57,182
,2018-04-27 07:00,27,30.56,30.62,30.56,30.57,28
,2018-04-27 07:30,27,30.58,30.58,30.55,30.57,174
,2018-04-27 08:30,27,30.6,30.65,30.39,30.61,635
,2018-04-27 09:00,27,30.58,30.58,30.52,30.52,121
,2018-04-27 09:30,27,30.47,30.56,30.43,30.45,171
,2018-04-27 10:00,27,30.44,30.44,30.33,30.4,688
,2018-04-27 10:30,27,30.4,30.41,30.34,30.34,344
,2018-04-27 11:00,27,30.35,30.37,30.25,30.36,237
,2018-04-27 11:30,27,30.36,30.48,30.35,30.41,101
,2018-04-27 12:00,27,30.43,30.43,30.37,30.38,126
,2018-04-27 12:30,27,30.38,30.48,30.37,30.45,792
,2018-04-27 13:00,27,30.46,30.54,30.4,30.54,348
,2018-04-29 19:00,30,30.43,30.43,30.43,30.43,1
,2018-04-29 20:00,30,30.5,30.5,30.5,30.5,2
,2018-04-29 21:00,30,30.49,30.49,30.45,30.45,100
,2018-04-29 21:30,30,30.47,30.47,30.45,30.45,4
,2018-04-29 22:00,30,30.46,30.46,30.46,30.46,1
,2018-04-29 23:00,30,30.47,30.47,30.47,30.47,5
,2018-04-29 23:30,30,30.47,30.49,30.47,30.48,11
,2018-04-30 01:00,30,30.48,30.48,30.48,30.48,2
,2018-04-30 01:30,30,30.41,30.44,30.41,30.44,7
,2018-04-30 02:00,30,30.42,30.42,30.39,30.41,6
,2018-04-30 02:30,30,30.41,30.41,30.41,30.41,2
,2018-04-30 05:30,30,30.51,30.51,30.5,30.5,5
,2018-04-30 06:00,30,30.51,30.51,30.51,30.51,2
,2018-04-30 06:30,30,30.51,30.51,30.51,30.51,3
,2018-04-30 07:00,30,30.5,30.5,30.5,30.5,1
,2018-04-30 07:30,30,30.48,30.48,30.47,30.47,7
,2018-04-30 08:30,30,30.44,30.53,30.44,30.48,102
,2018-04-30 09:00,30,30.47,30.48,30.39,30.44,41
,2018-04-30 09:30,30,30.48,30.54,30.48,30.48,34
,2018-04-30 10:00,30,30.49,30.55,30.49,30.54,82
,2018-04-30 10:30,30,30.51,30.52,30.5,30.5,6
,2018-04-30 11:00,30,30.45,30.45,30.45,30.45,2
,2018-04-30 11:30,30,30.48,30.48,30.48,30.48,2
,2018-04-30 12:00,30,30.48,30.48,30.46,30.46,2
,2018-04-30 12:30,30,30.45,30.45,30.32,30.32,406
,2018-04-30 13:00,30,30.34,30.37,30.34,30.37,34
,2018-04-30 19:00,1,30.49,30.49,30.49,30.49,1
,2018-05-01 01:00,1,30.35,30.35,30.35,30.35,1
,2018-05-01 03:30,1,30.29,30.29,30.29,30.29,1
,2018-05-01 06:30,1,30.3,30.3,30.3,30.3,1
,2018-05-01 07:00,1,30.28,30.28,30.28,30.28,1
,2018-05-01 07:30,1,30.28,30.3,30.28,30.3,5
,2018-05-01 08:30,1,30.3,30.36,30.27,30.27,10
,2018-05-01 09:00,1,30.25,30.25,30.25,30.25,83
,2018-05-01 09:30,1,30.1,30.1,30.1,30.1,3
,2018-05-01 10:00,1,29.95,30.08,29.95,30.08,12
,2018-05-01 10:30,1,30.14,30.15,30.13,30.13,50
,2018-05-01 11:30,1,30.05,30.05,30.03,30.03,14
,2018-05-01 13:00,1,30.05,30.15,30.03,30.1,64
,2018-05-02 06:30,2,30.24,30.24,30.24,30.24,1
,2018-05-02 08:30,2,30.25,30.33,30.24,30.29,9
,2018-05-02 09:00,2,30.36,30.36,30.36,30.36,1
,2018-05-02 10:00,2,30.36,30.41,30.36,30.41,3
,2018-05-02 13:00,2,30.39,30.4,30.36,30.37,62
,2018-05-03 08:30,3,30.36,30.36,30.3,30.3,10
,2018-05-03 09:00,3,30.2,30.2,30.2,30.2,1
,2018-05-03 10:00,3,30.2,30.25,30.2,30.25,40
,2018-05-03 12:30,3,30.48,30.55,30.48,30.55,4
,2018-05-03 13:00,3,30.6,30.62,30.55,30.57,63
,2018-05-04 02:00,4,30.35,30.35,30.35,30.35,4
,2018-05-04 05:00,4,30.42,30.42,30.42,30.42,5
,2018-05-04 06:30,4,30.43,30.44,30.43,30.44,56
,2018-05-04 07:00,4,30.43,30.43,30.43,30.43,29
,2018-05-04 08:30,4,30.49,30.49,30.37,30.45,10
,2018-05-04 09:30,4,30.31,30.31,30.31,30.31,1
,2018-05-04 10:00,4,30.43,30.48,30.4,30.48,25
,2018-05-04 10:30,4,30.66,30.66,30.66,30.66,1
,2018-05-04 11:00,4,30.66,30.66,30.66,30.66,1
,2018-05-04 12:30,4,30.53,30.53,30.53,30.53,10
,2018-05-04 13:00,4,30.53,30.55,30.53,30.55,48
,2018-05-06 19:00,7,30.51,30.54,30.51,30.54,6
,2018-05-07 00:30,7,30.67,30.67,30.67,30.67,1
,2018-05-07 02:00,7,30.64,30.64,30.64,30.64,1
,2018-05-07 08:30,7,30.7,30.7,30.58,30.58,17
,2018-05-07 09:00,7,30.63,30.67,30.63,30.67,2
,2018-05-07 09:30,7,30.6,30.6,30.6,30.6,24
,2018-05-07 10:00,7,30.65,30.66,30.65,30.66,2
,2018-05-07 10:30,7,30.7,30.7,30.7,30.7,4
,2018-05-07 11:00,7,30.67,30.67,30.66,30.66,15
,2018-05-07 12:00,7,30.69,30.69,30.69,30.69,1
,2018-05-07 12:30,7,30.64,30.66,30.64,30.66,2
,2018-05-07 13:00,7,30.64,30.69,30.63,30.68,78
,2018-05-08 02:30,8,30.56,30.56,30.56,30.56,5
,2018-05-08 07:30,8,30.58,30.58,30.58,30.58,2
,2018-05-08 11:00,8,30.68,30.68,30.68,30.68,3
,2018-05-08 13:00,8,30.45,30.52,30.45,30.5,60
,2018-05-09 08:30,9,30.89,30.89,30.89,30.89,3
,2018-05-09 09:30,9,30.87,30.87,30.87,30.87,1
,2018-05-09 10:00,9,30.86,30.86,30.86,30.86,1
,2018-05-09 12:30,9,30.87,30.87,30.87,30.87,1
,2018-05-09 13:00,9,30.87,30.89,30.85,30.85,63
,2018-05-09 19:00,10,30.9,30.96,30.9,30.96,32
,2018-05-10 08:30,10,30.92,30.92,30.84,30.86,76
,2018-05-10 10:30,10,30.82,30.82,30.8,30.8,18
,2018-05-10 13:00,10,30.99,31,30.96,30.98,63
,2018-05-11 07:30,11,31,31,31,31,2
,2018-05-11 09:30,11,30.96,30.96,30.96,30.96,3
,2018-05-11 13:00,11,31.16,31.19,31.08,31.08,93
,2018-05-13 19:00,14,31.14,31.14,31.14,31.14,10