,2016-05-16 22:00,17,33.25,33.42,33.25,33.29,30
,2016-05-16 23:00,17,33.34,33.34,33.29,33.29,10
,2016-05-16 23:30,17,33.3,33.35,33.3,33.3,57
,2016-05-17 00:00,17,33.31,33.32,33.3,33.32,7
,2016-05-17 00:30,17,33.31,33.4,33.31,33.4,64
,2016-05-17 01:00,17,33.41,33.41,33.39,33.39,4
,2016-05-17 01:30,17,33.4,33.45,33.4,33.45,20
,2016-05-17 02:00,17,33.41,33.41,33.4,33.4,3
,2016-05-17 02:30,17,33.4,33.42,33.4,33.41,26
,2016-05-17 03:00,17,33.42,33.47,33.41,33.41,30
,2016-05-17 03:30,17,33.41,33.42,33.39,33.41,28
,2016-05-17 04:00,17,33.4,33.42,33.33,33.42,23
,2016-05-17 04:30,17,33.44,33.46,33.4,33.4,24
,2016-05-17 05:00,17,33.41,33.44,33.4,33.43,13
,2016-05-17 05:30,17,33.42,33.43,33.4,33.43,25
,2016-05-17 06:00,17,33.43,33.43,33.4,33.4,9
,2016-05-17 06:30,17,33.4,33.44,33.37,33.39,31
,2016-05-17 07:00,17,33.37,33.4,33.35,33.35,20
,2016-05-17 07:30,17,33.35,33.4,33.35,33.37,31
,2016-05-17 08:30,17,33.4,33.45,33.29,33.43,358
,2016-05-17 09:00,17,33.42,33.51,33.37,33.5,152
,2016-05-17 09:30,17,33.48,33.67,33.47,33.55,510
,2016-05-17 10:00,17,33.56,33.61,33.53,33.56,230
,2016-05-17 10:30,17,33.57,33.58,33.49,33.51,151
,2016-05-17 11:00,17,33.5,33.53,33.44,33.5,236
,2016-05-17 11:30,17,33.49,33.49,33.4,33.45,120
,2016-05-17 12:00,17,33.44,33.49,33.38,33.46,156
,2016-05-17 12:30,17,33.46,33.46,33.39,33.39,96
,2016-05-17 13:00,17,33.39,33.44,33.33,33.39,435
,2016-05-17 19:00,18,33.38,33.38,33.35,33.37,14
,2016-05-17 19:30,18,33.42,33.43,33.41,33.43,9
,2016-05-17 20:00,18,33.51,33.63,33.51,33.59,21
,2016-05-17 20:30,18,33.61,33.61,33.45,33.48,73
,2016-05-17 21:00,18,33.45,33.45,33.45,33.45,5
,2016-05-17 21:30,18,33.47,33.5,33.44,33.47,59
,2016-05-17 22:00,18,33.41,33.41,33.31,33.33,44
,2016-05-17 22:30,18,33.31,33.31,33.31,33.31,23
,2016-05-17 23:00,18,33.31,33.31,33.25,33.25,48
,2016-05-17 23:30,18,33.27,33.27,33.27,33.27,2
,2016-05-18 00:00,18,33.27,33.29,33.27,33.29,9
,2016-05-18 00:30,18,33.28,33.28,33.1,33.12,99
,2016-05-18 01:00,18,33.14,33.14,32.89,32.95,138
,2016-05-18 01:30,18,33,33.05,32.98,33.05,88
,2016-05-18 02:00,18,33.04,33.04,32.97,32.97,15
,2016-05-18 02:30,18,32.98,33.02,32.98,33,137
,2016-05-18 03:00,18,32.99,33,32.96,32.99,23
,2016-05-18 03:30,18,33,33,32.96,32.96,82
,2016-05-18 04:00,18,32.99,33,32.99,33,34
,2016-05-18 04:30,18,33,33,32.96,32.97,53
,2016-05-18 05:00,18,32.98,32.98,32.98,32.98,13
,2016-05-18 05:30,18,32.97,32.98,32.96,32.98,65
,2016-05-18 06:00,18,32.99,33.1,32.97,33.05,70
,2016-05-18 06:30,18,33.07,33.07,33.01,33.01,200
,2016-05-18 07:00,18,33.02,33.05,33,33.01,23
,2016-05-18 07:30,18,33.01,33.01,32.94,32.95,12
,2016-05-18 08:30,18,32.97,32.97,32.74,32.82,661
,2016-05-18 09:00,18,32.82,32.95,32.78,32.79,1159
,2016-05-18 09:30,18,32.78,32.99,32.76,32.99,1329
,2016-05-18 10:00,18,32.98,33.04,32.93,33,728
,2016-05-18 10:30,18,32.98,33.3,32.93,33.29,1297
,2016-05-18 11:00,18,33.29,33.33,33.21,33.31,626
,2016-05-18 11:30,18,33.31,33.37,33.27,33.34,334
,2016-05-18 12:00,18,33.35,33.43,33.32,33.34,482
,2016-05-18 12:30,18,33.33,33.4,33.28,33.32,286
,2016-05-18 13:00,18,33.32,33.34,33.01,33.12,1242
,2016-05-18 19:00,19,33.1,33.17,33.06,33.09,63
,2016-05-18 19:30,19,33.06,33.1,33.06,33.1,3
,2016-05-18 20:00,19,33.07,33.09,33.04,33.05,36
,2016-05-18 20:30,19,33.01,33.05,32.93,32.96,28
,2016-05-18 21:00,19,32.96,32.96,32.91,32.96,11
,2016-05-18 21:30,19,32.97,33.02,32.97,33.02,2
,2016-05-18 22:00,19,32.95,32.95,32.95,32.95,3
,2016-05-18 23:30,19,32.97,32.97,32.97,32.97,1
,2016-05-19 00:00,19,32.93,32.96,32.93,32.96,5
,2016-05-19 00:30,19,32.94,32.94,32.9,32.9,8
,2016-05-19 01:00,19,32.87,32.95,32.86,32.95,10
,2016-05-19 01:30,19,32.95,32.98,32.87,32.87,20
,2016-05-19 02:00,19,32.87,32.89,32.81,32.82,12
,2016-05-19 02:30,19,32.8,32.85,32.79,32.81,66
,2016-05-19 03:00,19,32.8,32.85,32.77,32.84,19
,2016-05-19 03:30,19,32.76,32.78,32.74,32.75,26
,2016-05-19 04:00,19,32.73,32.77,32.72,32.77,17
,2016-05-19 04:30,19,32.77,32.86,32.75,32.84,43
,2016-05-19 05:00,19,32.8,32.8,32.69,32.72,64
,2016-05-19 05:30,19,32.71,32.71,32.71,32.71,5
,2016-05-19 06:00,19,32.72,32.72,32.71,32.71,3
,2016-05-19 06:30,19,32.7,32.74,32.7,32.73,66
,2016-05-19 07:00,19,32.72,32.73,32.67,32.67,191
,2016-05-19 07:30,19,32.64,32.64,32.43,32.47,927
,2016-05-19 08:30,19,32.47,32.5,32.11,32.24,1697
,2016-05-19 09:00,19,32.22,32.28,32.05,32.07,992
,2016-05-19 09:30,19,32.05,32.13,31.92,31.96,1193
,2016-05-19 10:00,19,31.96,32.07,31.94,32.05,463
,2016-05-19 10:30,19,32.04,32.04,31.69,31.8,1147
,2016-05-19 11:00,19,31.81,32,31.77,32,678
,2016-05-19 11:30,19,32,32,31.89,31.95,383
,2016-05-19 12:00,19,31.94,32.28,31.9,32.27,1096
,2016-05-19 12:30,19,32.27,32.46,32.27,32.42,1122
,2016-05-19 13:00,19,32.45,32.59,32.42,32.48,865
,2016-05-19 19:00,20,32.53,32.58,32.5,32.5,86
,2016-05-19 20:00,20,32.49,32.56,32.48,32.52,28
,2016-05-19 20:30,20,32.49,32.56,32.48,32.56,14
,2016-05-19 21:00,20,32.55,32.55,32.5,32.53,10
,2016-05-19 21:30,20,32.56,32.58,32.55,32.58,6
,2016-05-19 22:00,20,32.57,32.57,32.57,32.57,59
,2016-05-19 22:30,20,32.57,32.59,32.57,32.58,20
,2016-05-19 23:00,20,32.59,32.59,32.59,32.59,6
,2016-05-19 23:30,20,32.59,32.59,32.59,32.59,1
,2016-05-20 00:00,20,32.6,32.6,32.6,32.6,1
,2016-05-20 00:30,20,32.58,32.61,32.57,32.58,20
,2016-05-20 01:00,20,32.59,32.6,32.55,32.55,96
,2016-05-20 01:30,20,32.55,32.56,32.53,32.54,208
,2016-05-20 02:00,20,32.54,32.54,32.47,32.47,116
,2016-05-20 02:30,20,32.45,32.45,32.41,32.41,40
,2016-05-20 03:00,20,32.42,32.44,32.39,32.44,69
,2016-05-20 03:30,20,32.44,32.44,32.39,32.4,334
,2016-05-20 04:00,20,32.39,32.47,32.37,32.46,151
,2016-05-20 04:30,20,32.47,32.47,32.43,32.43,337
,2016-05-20 05:00,20,32.42,32.42,32.37,32.38,42
,2016-05-20 05:30,20,32.37,32.37,32.33,32.34,23
,2016-05-20 06:00,20,32.33,32.35,32.32,32.34,88
,2016-05-20 06:30,20,32.34,32.43,32.34,32.41,91
,2016-05-20 07:00,20,32.4,32.43,32.33,32.37,84
,2016-05-20 07:30,20,32.36,32.51,32.36,32.43,464
,2016-05-20 08:30,20,32.35,32.49,32.17,32.19,1795
,2016-05-20 09:00,20,32.16,32.28,32.06,32.06,460
,2016-05-20 09:30,20,32.05,32.18,32,32.14,542
,2016-05-20 10:00,20,32.13,32.17,31.96,32.02,1013
,2016-05-20 10:30,20,32.01,32.06,31.95,32.02,330
,2016-05-20 11:00,20,32.02,32.05,31.9,31.98,717
,2016-05-20 11:30,20,31.99,32.16,31.99,32.11,503
,2016-05-20 12:00,20,32.12,32.14,31.95,32,518
,2016-05-20 12:30,20,32,32.11,32,32.07,377
,2016-05-20 13:00,20,32.07,32.08,31.87,32.03,739
,2016-05-22 19:00,23,31.98,32.03,31.85,31.89,288
,2016-05-22 19:30,23,31.87,31.95,31.87,31.93,44
,2016-05-22 20:00,23,31.92,31.92,31.8,31.82,234
,2016-05-22 20:30,23,31.81,31.84,31.8,31.82,97
,2016-05-22 21:00,23,31.84,31.84,31.8,31.8,19
,2016-05-22 21:30,23,31.8,31.91,31.8,31.82,40
,2016-05-22 22:00,23,31.8,31.83,31.78,31.81,19
,2016-05-22 22:30,23,31.82,31.82,31.8,31.8,4
,2016-05-22 23:30,23,31.83,31.83,31.83,31.83,1
,2016-05-23 00:00,23,31.83,31.83,31.83,31.83,1
,2016-05-23 00:30,23,31.84,31.84,31.66,31.68,76
,2016-05-23 01:00,23,31.68,31.68,31.43,31.49,520
,2016-05-23 01:30,23,31.49,31.53,31.42,31.52,73
,2016-05-23 02:00,23,31.49,31.53,31.49,31.51,41
,2016-05-23 02:30,23,31.53,31.53,31.53,31.53,20
,2016-05-23 03:00,23,31.53,31.56,31.52,31.56,27
,2016-05-23 03:30,23,31.57,31.62,31.57,31.62,15
,2016-05-23 04:00,23,31.58,31.62,31.58,31.61,24
,2016-05-23 04:30,23,31.63,31.65,31.61,31.63,207
,2016-05-23 05:00,23,31.63,31.65,31.63,31.64,59
,2016-05-23 05:30,23,31.63,31.63,31.62,31.62,4
,2016-05-23 06:00,23,31.64,31.68,31.63,31.68,59
,2016-05-23 06:30,23,31.66,31.71,31.66,31.7,24
,2016-05-23 07:00,23,31.71,31.74,31.71,31.73,54
,2016-05-23 07:30,23,31.74,31.74,31.71,31.72,27
,2016-05-23 08:30,23,31.74,31.79,31.6,31.62,1326
,2016-05-23 09:00,23,31.63,31.69,31.52,31.57,1017
,2016-05-23 09:30,23,31.58,31.59,31.51,31.52,492
,2016-05-23 10:00,23,31.51,31.54,31.44,31.46,772
,2016-05-23 10:30,23,31.47,31.6,31.45,31.59,642
,2016-05-23 11:00,23,31.59,31.88,31.56,31.86,613
,2016-05-23 11:30,23,31.86,31.9,31.8,31.85,684
,2016-05-23 12:00,23,31.86,31.86,31.81,31.81,280
,2016-05-23 12:30,23,31.82,31.86,31.81,31.84,493
,2016-05-23 13:00,23,31.84,31.86,31.73,31.76,770
,2016-05-23 19:00,24,31.8,31.85,31.77,31.77,87
,2016-05-23 19:30,24,31.79,31.82,31.79,31.79,34
,2016-05-23 20:00,24,31.77,31.83,31.7,31.83,114
,2016-05-23 20:30,24,31.84,31.84,31.67,31.68,60
,2016-05-23 21:00,24,31.67,31.71,31.67,31.69,13
,2016-05-23 21:30,24,31.71,31.78,31.61,31.78,52
,2016-05-23 22:00,24,31.78,31.78,31.77,31.77,7
,2016-05-23 22:30,24,31.77,31.77,31.77,31.77,1
,2016-05-23 23:00,24,31.73,31.73,31.73,31.73,1
,2016-05-23 23:30,24,31.74,31.75,31.74,31.74,9
,2016-05-24 00:30,24,31.71,31.72,31.71,31.72,13
,2016-05-24 01:00,24,31.73,31.73,31.73,31.73,3
,2016-05-24 01:30,24,31.72,31.72,31.66,31.66,3
,2016-05-24 02:00,24,31.72,31.74,31.72,31.72,7
,2016-05-24 02:30,24,31.7,31.7,31.7,31.7,4
,2016-05-24 03:00,24,31.69,31.73,31.69,31.73,11
,2016-05-24 03:30,24,31.71,31.74,31.7,31.74,13
,2016-05-24 04:00,24,31.74,31.75,31.73,31.74,28
,2016-05-24 04:30,24,31.74,31.74,31.73,31.74,23
,2016-05-24 05:00,24,31.75,31.75,31.71,31.71,7
,2016-05-24 05:30,24,31.71,31.72,31.7,31.7,11
,2016-05-24 06:00,24,31.71,31.72,31.67,31.67,18
,2016-05-24 06:30,24,31.66,31.72,31.66,31.72,202
,2016-05-24 07:00,24,31.71,31.72,31.7,31.71,172
,2016-05-24 07:30,24,31.71,31.72,31.69,31.69,149
,2016-05-24 08:30,24,31.63,31.74,31.62,31.68,1208
,2016-05-24 09:00,24,31.67,31.78,31.6,31.73,665
,2016-05-24 09:30,24,31.72,31.74,31.6,31.63,634
,2016-05-24 10:00,24,31.64,31.72,31.6,31.68,584
,2016-05-24 10:30,24,31.69,31.69,31.52,31.6,423
,2016-05-24 11:00,24,31.61,31.63,31.55,31.6,468
,2016-05-24 11:30,24,31.61,31.63,31.59,31.61,232
,2016-05-24 12:00,24,31.61,31.7,31.61,31.66,211
,2016-05-24 12:30,24,31.65,31.66,31.55,31.64,614
,2016-05-24 13:00,24,31.66,31.67,31.49,31.51,558
,2016-05-24 19:00,25,31.51,31.54,31.5,31.5,102
,2016-05-24 19:30,25,31.49,31.54,31.48,31.52,29
,2016-05-24 20:00,25,31.56,31.56,31.5,31.54,49
,2016-05-24 20:30,25,31.53,31.59,31.53,31.53,27
,2016-05-24 21:00,25,31.53,31.53,31.53,31.53,4
,2016-05-24 21:30,25,31.5,31.51,31.46,31.48,23
,2016-05-24 22:00,25,31.48,31.51,31.46,31.51,47
,2016-05-24 22:30,25,31.52,31.52,31.49,31.5,44
,2016-05-24 23:00,25,31.5,31.5,31.47,31.47,16
,2016-05-24 23:30,25,31.49,31.5,31.47,31.47,11
,2016-05-25 00:00,25,31.49,31.49,31.47,31.48,10
,2016-05-25 00:30,25,31.47,31.52,31.47,31.5,27
,2016-05-25 01:00,25,31.48,31.48,31.42,31.46,12
,2016-05-25 01:30,25,31.48,31.52,31.44,31.49,116
,2016-05-25 02:00,25,31.49,31.49,31.46,31.47,10
,2016-05-25 02:30,25,31.47,31.47,31.43,31.45,18
,2016-05-25 03:00,25,31.43,31.56,31.43,31.52,71
,2016-05-25 03:30,25,31.53,31.6,31.53,31.6,27
,2016-05-25 04:00,25,31.6,31.78,31.6,31.78,178
,2016-05-25 04:30,25,31.78,31.8,31.77,31.79,29
,2016-05-25 05:00,25,31.78,31.78,31.73,31.73,47
,2016-05-25 05:30,25,31.73,31.75,31.73,31.73,12
,2016-05-25 06:00,25,31.74,31.83,31.73,31.83,76
,2016-05-25 06:30,25,31.82,31.82,31.81,31.82,3
,2016-05-25 07:00,25,31.8,31.87,31.8,31.81,242
,2016-05-25 07:30,25,31.81,31.86,31.81,31.85,35
,2016-05-25 08:30,25,31.85,32.01,31.66,31.86,2413
,2016-05-25 09:00,25,31.86,31.98,31.84,31.92,1001
,2016-05-25 09:30,25,31.91,31.95,31.84,31.9,1160
,2016-05-25 10:00,25,31.89,32,31.87,32,569
,2016-05-25 10:30,25,31.99,32.03,31.92,31.96,400
,2016-05-25 11:00,25,31.94,32.11,31.94,32.11,1055
,2016-05-25 11:30,25,32.11,32.2,32.09,32.2,576
,2016-05-25 12:00,25,32.2,32.2,32.08,32.11,688
,2016-05-25 12:30,25,32.11,32.12,31.98,31.99,157
,2016-05-25 13:00,25,32,32.08,31.91,31.98,667
,2016-05-25 19:00,26,31.96,32.07,31.9,32,218
,2016-05-25 19:30,26,31.98,32.02,31.95,32,89
,2016-05-25 20:00,26,31.99,32.12,31.97,32.05,123
,2016-05-25 20:30,26,32.05,32.1,32.04,32.05,60
,2016-05-25 21:00,26,32.03,32.03,32,32.02,5
,2016-05-25 21:30,26,32.05,32.05,31.99,31.99,34
,2016-05-25 22:00,26,31.98,32,31.98,32,11
,2016-05-25 22:30,26,32.01,32.01,32,32,6
,2016-05-25 23:30,26,32.01,32.02,32,32.01,25
,2016-05-26 00:00,26,32.03,32.04,32.03,32.04,38
,2016-05-26 00:30,26,32.05,32.06,32.03,32.04,32
,2016-05-26 01:00,26,32.05,32.08,32.03,32.03,53
,2016-05-26 01:30,26,32.05,32.24,32.03,32.16,176
,2016-05-26 02:00,26,32.19,32.32,32.19,32.32,90
,2016-05-26 02:30,26,32.3,32.33,32.27,32.32,79
,2016-05-26 03:00,26,32.32,32.42,32.28,32.39,225
,2016-05-26 03:30,26,32.39,32.5,32.39,32.46,175
,2016-05-26 04:00,26,32.45,32.47,32.42,32.42,250
,2016-05-26 04:30,26,32.42,32.43,32.4,32.43,89
,2016-05-26 05:00,26,32.4,32.4,32.34,32.4,51
,2016-05-26 05:30,26,32.42,32.48,32.4,32.44,102
,2016-05-26 06:00,26,32.45,32.46,32.37,32.37,75
,2016-05-26 06:30,26,32.39,32.44,32.35,32.35,79
,2016-05-26 07:00,26,32.37,32.37,32.3,32.35,113
,2016-05-26 07:30,26,32.35,32.38,32.32,32.36,79
,2016-05-26 08:30,26,32.37,32.39,31.95,31.99,1439
,2016-05-26 09:00,26,31.98,32.09,31.92,32,513
,2016-05-26 09:30,26,31.99,31.99,31.79,31.89,892
,2016-05-26 10:00,26,31.9,31.91,31.75,31.79,864
,2016-05-26 10:30,26,31.79,31.81,31.68,31.72,632
,2016-05-26 11:00,26,31.72,31.77,31.63,31.68,634
,2016-05-26 11:30,26,31.68,31.8,31.68,31.77,356
,2016-05-26 12:00,26,31.76,31.89,31.72,31.84,860
,2016-05-26 12:30,26,31.84,31.84,31.7,31.73,439
,2016-05-26 13:00,26,31.74,31.76,31.66,31.69,740
,2016-05-26 19:00,27,31.7,31.73,31.61,31.72,50
,2016-05-26 19:30,27,31.73,31.74,31.7,31.7,18
,2016-05-26 20:00,27,31.72,31.72,31.66,31.7,31
,2016-05-26 20:30,27,31.7,31.79,31.7,31.76,41
,2016-05-26 21:00,27,31.76,31.77,31.75,31.75,16
,2016-05-26 21:30,27,31.8,31.86,31.77,31.84,39
,2016-05-26 22:00,27,31.82,31.85,31.82,31.85,17
,2016-05-26 22:30,27,31.88,31.91,31.88,31.9,18
,2016-05-26 23:00,27,31.88,31.89,31.88,31.88,34
,2016-05-26 23:30,27,31.84,31.85,31.84,31.85,25
,2016-05-27 00:00,27,31.86,31.9,31.86,31.9,71
,2016-05-27 00:30,27,31.9,31.9,31.82,31.83,293
,2016-05-27 01:00,27,31.88,31.89,31.83,31.83,25
,2016-05-27 01:30,27,31.85,31.9,31.83,31.83,12
,2016-05-27 02:00,27,31.84,31.99,31.83,31.99,73
,2016-05-27 02:30,27,31.98,32.06,31.97,31.98,56
,2016-05-27 03:00,27,31.98,31.98,31.85,31.93,67
,2016-05-27 03:30,27,31.92,31.92,31.92,31.92,1
,2016-05-27 04:00,27,31.88,31.89,31.79,31.82,167
,2016-05-27 04:30,27,31.83,31.88,31.83,31.85,49
,2016-05-27 05:00,27,31.87,31.9,31.87,31.9,31
,2016-05-27 05:30,27,31.91,31.97,31.91,31.92,36
,2016-05-27 06:00,27,31.94,31.96,31.94,31.94,10
,2016-05-27 06:30,27,31.95,31.96,31.91,31.92,46
,2016-05-27 07:00,27,31.93,32.04,31.92,32.01,130
,2016-05-27 07:30,27,32.02,32.04,31.94,31.94,61
,2016-05-27 08:30,27,31.98,31.99,31.72,31.75,1515
,2016-05-27 09:00,27,31.76,31.79,31.61,31.76,1055
,2016-05-27 09:30,27,31.77,31.96,31.77,31.93,667
,2016-05-27 10:00,27,31.92,32.03,31.9,32,707
,2016-05-27 10:30,27,32,32.16,31.99,32.09,867
,2016-05-27 11:00,27,32.09,32.15,32.03,32.15,286
,2016-05-27 11:30,27,32.14,32.16,32.05,32.12,501
,2016-05-27 12:00,27,32.11,32.23,32.11,32.21,848
,2016-05-27 12:30,27,32.21,32.25,32.08,32.09,415
,2016-05-27 13:00,27,32.07,32.23,32.01,32.19,638
,2016-05-30 19:00,31,32.14,32.23,32.14,32.23,179
,2016-05-30 19:30,31,32.27,32.32,32.27,32.32,138
,2016-05-30 20:00,31,32.32,32.38,32.28,32.28,52
,2016-05-30 20:30,31,32.27,32.33,32.26,32.29,15
,2016-05-30 21:00,31,32.31,32.39,32.29,32.39,30
,2016-05-30 21:30,31,32.34,32.34,32.24,32.25,17
,2016-05-30 22:00,31,32.23,32.25,32.2,32.23,128
,2016-05-30 22:30,31,32.23,32.24,32.23,32.24,21
,2016-05-30 23:00,31,32.24,32.26,32.24,32.26,8
,2016-05-30 23:30,31,32.26,32.26,32.23,32.23,18
,2016-05-31 00:00,31,32.23,32.24,32.23,32.23,6
,2016-05-31 00:30,31,32.23,32.23,32.21,32.21,2
,2016-05-31 01:00,31,32.19,32.25,32.19,32.19,31
,2016-05-31 01:30,31,32.19,32.19,32.09,32.11,126
,2016-05-31 02:00,31,32.12,32.14,32.1,32.13,63
,2016-05-31 02:30,31,32.13,32.3,32.13,32.27,134
,2016-05-31 03:00,31,32.29,32.29,32.15,32.19,76
,2016-05-31 03:30,31,32.18,32.23,32.18,32.22,80
,2016-05-31 04:00,31,32.24,32.24,32.18,32.19,31
,2016-05-31 04:30,31,32.2,32.22,32.17,32.22,56
,2016-05-31 05:00,31,32.22,32.25,32.19,32.19,108
,2016-05-31 05:30,31,32.2,32.21,32.2,32.21,11
,2016-05-31 06:00,31,32.21,32.23,32.2,32.22,27
,2016-05-31 06:30,31,32.21,32.26,32.2,32.26,153
,2016-05-31 07:00,31,32.25,32.36,32.24,32.36,183
,2016-05-31 07:30,31,32.36,32.42,32.36,32.42,238
,2016-05-31 08:30,31,32.41,32.42,32.23,32.23,1139
,2016-05-31 09:00,31,32.23,32.43,32.14,32.4,990
,2016-05-31 09:30,31,32.39,32.49,32.34,32.46,859
,2016-05-31 10:00,31,32.46,32.55,32.44,32.51,583
,2016-05-31 10:30,31,32.51,32.56,32.5,32.5,498
,2016-05-31 11:00,31,32.49,32.52,32.47,32.52,389
,2016-05-31 11:30,31,32.51,32.51,32.3,32.3,688
,2016-05-31 12:00,31,32.3,32.33,32.22,32.25,370
,2016-05-31 12:30,31,32.26,32.37,32.25,32.32,635
,2016-05-31 13:00,31,32.33,32.47,32.27,32.37,1719
,2016-05-31 19:00,1,32.41,32.42,32.36,32.37,115
,2016-05-31 19:30,1,32.37,32.4,32.37,32.4,83
,2016-05-31 20:00,1,32.38,32.38,32.17,32.23,186
,2016-05-31 20:30,1,32.22,32.33,32.22,32.33,53
,2016-05-31 21:00,1,32.33,32.33,32.29,32.3,17
,2016-05-31 21:30,1,32.31,32.33,32.27,32.32,42
,2016-05-31 22:00,1,32.31,32.42,32.31,32.37,60
,2016-05-31 23:00,1,32.39,32.39,32.39,32.39,1
,2016-05-31 23:30,1,32.4,32.5,32.4,32.4,83
,2016-06-01 00:00,1,32.41,32.41,32.41,32.41,6
,2016-06-01 00:30,1,32.39,32.39,32.38,32.38,9
,2016-06-01 01:00,1,32.38,32.38,32.27,32.27,219
,2016-06-01 01:30,1,32.29,32.31,32.29,32.31,17
,2016-06-01 02:00,1,32.31,32.34,32.31,32.34,7
,2016-06-01 02:30,1,32.31,32.31,32.25,32.28,10
,2016-06-01 03:00,1,32.29,32.34,32.29,32.34,15
,2016-06-01 03:30,1,32.35,32.35,32.33,32.33,10
,2016-06-01 04:00,1,32.29,32.32,32.26,32.31,34
,2016-06-01 04:30,1,32.28,32.31,32.25,32.25,62
,2016-06-01 05:00,1,32.24,32.24,32.08,32.1,134
,2016-06-01 05:30,1,32.13,32.13,32.11,32.11,40
,2016-06-01 06:00,1,32.11,32.22,32.11,32.22,40
,2016-06-01 06:30,1,32.19,32.26,32.16,32.25,43
,2016-06-01 07:00,1,32.27,32.29,32.25,32.25,175
,2016-06-01 07:30,1,32.23,32.24,32.19,32.21,30
,2016-06-01 08:30,1,32.17,32.42,32.1,32.42,1231
,2016-06-01 09:00,1,32.42,32.71,32.41,32.71,1945
,2016-06-01 09:30,1,32.71,32.88,32.71,32.82,1693
,2016-06-01 10:00,1,32.8,32.97,32.8,32.88,1136
,2016-06-01 10:30,1,32.88,32.96,32.88,32.93,552
,2016-06-01 11:00,1,32.94,33.01,32.82,32.82,309
,2016-06-01 11:30,1,32.82,32.86,32.77,32.79,494
,2016-06-01 12:00,1,32.8,32.86,32.79,32.82,474
,2016-06-01 12:30,1,32.82,32.84,32.78,32.78,343
,2016-06-01 13:00,1,32.78,32.8,32.69,32.77,1274
,2016-06-01 19:00,2,32.72,32.81,32.72,32.8,57
,2016-06-01 19:30,2,32.76,32.77,32.74,32.77,11
,2016-06-01 20:00,2,32.81,32.86,32.76,32.84,54
,2016-06-01 20:30,2,32.88,32.88,32.82,32.84,21
,2016-06-01 21:00,2,32.86,32.86,32.78,32.82,36
,2016-06-01 21:30,2,32.83,32.83,32.76,32.76,45
,2016-06-01 22:00,2,32.76,32.79,32.75,32.76,43
,2016-06-01 22:30,2,32.76,32.78,32.76,32.76,19
,2016-06-01 23:00,2,32.76,32.76,32.76,32.76,6
,2016-06-01 23:30,2,32.75,32.78,32.75,32.77,77
,2016-06-02 00:00,2,32.77,32.78,32.77,32.77,14
,2016-06-02 00:30,2,32.77,32.79,32.77,32.79,28
,2016-06-02 01:00,2,32.8,32.8,32.78,32.78,5
,2016-06-02 01:30,2,32.8,32.9,32.77,32.9,49
,2016-06-02 02:00,2,32.91,32.97,32.9,32.93,47
,2016-06-02 02:30,2,32.9,32.9,32.82,32.89,20
,2016-06-02 03:00,2,32.9,32.9,32.81,32.84,15
,2016-06-02 03:30,2,32.83,32.83,32.82,32.82,6
,2016-06-02 04:00,2,32.84,32.94,32.84,32.94,94
,2016-06-02 04:30,2,32.95,32.99,32.9,32.99,225
,2016-06-02 05:00,2,32.96,32.96,32.91,32.92,82
,2016-06-02 05:30,2,32.91,32.92,32.87,32.91,66
,2016-06-02 06:00,2,32.91,32.93,32.91,32.92,24
,2016-06-02 06:30,2,32.91,32.93,32.91,32.91,105
,2016-06-02 07:00,2,32.91,32.92,32.86,32.9,76
,2016-06-02 07:30,2,32.9,32.96,32.9,32.95,112
,2016-06-02 08:30,2,32.95,33.14,32.85,33.11,1895
,2016-06-02 09:00,2,33.1,33.13,32.97,32.98,665
,2016-06-02 09:30,2,32.98,33.03,32.93,33,1192
,2016-06-02 10:00,2,33.01,33.02,32.87,32.96,1706
,2016-06-02 10:30,2,32.96,33.06,32.87,33.01,793
,2016-06-02 11:00,2,33,33.04,32.94,33.01,781
,2016-06-02 11:30,2,33.01,33.03,32.86,32.93,429
,2016-06-02 12:00,2,32.94,33.05,32.93,33.01,993
,2016-06-02 12:30,2,33.01,33.02,32.85,32.92,1201
,2016-06-02 13:00,2,32.91,33,32.81,32.91,728
,2016-06-02 19:00,3,32.88,32.88,32.76,32.76,91
,2016-06-02 19:30,3,32.76,32.86,32.76,32.86,34
,2016-06-02 20:00,3,32.83,32.9,32.8,32.84,128
,2016-06-02 20:30,3,32.86,32.97,32.84,32.94,111
,2016-06-02 21:00,3,32.95,33,32.93,32.99,73
,2016-06-02 21:30,3,33,33.08,32.94,32.95,167
,2016-06-02 22:00,3,32.94,32.94,32.84,32.9,68
,2016-06-02 22:30,3,32.88,32.94,32.86,32.92,91
,2016-06-02 23:00,3,32.92,32.92,32.88,32.9,27
,2016-06-02 23:30,3,32.9,32.94,32.89,32.94,22
,2016-06-03 00:00,3,32.92,32.93,32.92,32.93,8
,2016-06-03 00:30,3,32.91,32.91,32.91,32.91,1
,2016-06-03 01:00,3,32.91,32.92,32.89,32.92,97
,2016-06-03 01:30,3,32.91,32.99,32.91,32.97,105
,2016-06-03 02:00,3,32.99,33.08,32.99,33.08,54
,2016-06-03 02:30,3,33.08,33.1,33.05,33.08,60
,2016-06-03 03:00,3,33.03,33.12,33.03,33.11,321
,2016-06-03 03:30,3,33.09,33.09,33.05,33.06,50
,2016-06-03 04:00,3,33.06,33.12,33.06,33.11,56
,2016-06-03 04:30,3,33.11,33.22,33.11,33.18,67
,2016-06-03 05:00,3,33.16,33.2,33.15,33.15,50
,2016-06-03 05:30,3,33.14,33.15,33.1,33.1,38
,2016-06-03 06:00,3,33.12,33.13,33.09,33.09,72
,2016-06-03 06:30,3,33.1,33.12,33.06,33.1,105
,2016-06-03 07:00,3,33.11,33.11,33.06,33.11,111
,2016-06-03 07:30,3,33.09,33.1,33.05,33.05,115
,2016-06-03 08:30,3,33.11,33.23,32.98,33.01,1435
,2016-06-03 09:00,3,33.02,33.04,32.89,32.96,1206
,2016-06-03 09:30,3,32.97,32.98,32.86,32.91,899
,2016-06-03 10:00,3,32.92,33.05,32.86,33.04,453
,2016-06-03 10:30,3,33.04,33.11,33,33.04,420
,2016-06-03 11:00,3,33.04,33.1,32.98,33.09,438
,2016-06-03 11:30,3,33.09,33.17,33.09,33.15,296
,2016-06-03 12:00,3,33.16,33.25,33.12,33.22,1086
,2016-06-03 12:30,3,33.23,33.25,33.13,33.17,784
,2016-06-03 13:00,3,33.2,33.21,32.84,32.96,1667
,2016-06-05 19:00,6,33.03,33.2,33.03,33.14,160
,2016-06-05 19:30,6,33.13,33.16,33.11,33.16,118
,2016-06-05 20:00,6,33.17,33.17,33.09,33.11,58
,2016-06-05 20:30,6,33.12,33.13,33.11,33.12,27
,2016-06-05 21:00,6,33.14,33.15,33.11,33.11,27
,2016-06-05 21:30,6,33.12,33.17,33.12,33.17,29
,2016-06-05 22:00,6,33.13,33.27,33.13,33.27,111
,2016-06-05 22:30,6,33.26,33.27,33.25,33.27,117
,2016-06-05 23:00,6,33.26,33.27,33.23,33.23,45
,2016-06-05 23:30,6,33.24,33.25,33.23,33.23,12
,2016-06-06 00:00,6,33.21,33.23,33.21,33.23,2
,2016-06-06 00:30,6,33.21,33.21,33.19,33.19,9
,2016-06-06 01:00,6,33.21,33.23,33.18,33.18,43
,2016-06-06 01:30,6,33.2,33.27,33.18,33.27,54
,2016-06-06 02:00,6,33.28,33.3,33.28,33.28,65
,2016-06-06 02:30,6,33.27,33.29,33.27,33.28,10
,2016-06-06 03:00,6,33.28,33.28,33.28,33.28,9
,2016-06-06 03:30,6,33.29,33.29,33.26,33.26,30
,2016-06-06 04:00,6,33.26,33.27,33.25,33.26,26
,2016-06-06 04:30,6,33.26,33.27,33.24,33.27,114
,2016-06-06 05:00,6,33.27,33.32,33.26,33.3,88
,2016-06-06 05:30,6,33.29,33.29,33.22,33.22,13
,2016-06-06 06:00,6,33.22,33.24,33.21,33.24,15
,2016-06-06 06:30,6,33.25,33.28,33.23,33.24,89
,2016-06-06 07:00,6,33.23,33.25,33.18,33.23,130
,2016-06-06 07:30,6,33.23,33.25,33.19,33.19,65
,2016-06-06 08:30,6,33.23,33.33,33.12,33.29,1642
,2016-06-06 09:00,6,33.3,33.32,33.19,33.25,709
,2016-06-06 09:30,6,33.26,33.31,33.08,33.15,547
,2016-06-06 10:00,6,33.15,33.25,33.08,33.17,522
,2016-06-06 10:30,6,33.17,33.19,33.07,33.14,518
,2016-06-06 11:00,6,33.14,33.18,33.09,33.15,481
,2016-06-06 11:30,6,33.15,33.21,33.09,33.18,409
,2016-06-06 12:00,6,33.18,33.26,33.17,33.21,349
,2016-06-06 12:30,6,33.21,33.24,33.14,33.14,331
,2016-06-06 13:00,6,33.13,33.21,33.09,33.12,569
,2016-06-06 19:00,7,33.18,33.2,33.14,33.16,135
,2016-06-06 19:30,7,33.18,33.18,33.16,33.18,41
,2016-06-06 20:00,7,33.18,33.21,33.18,33.19,8
,2016-06-06 20:30,7,33.23,33.26,33.21,33.22,136
,2016-06-06 21:00,7,33.23,33.32,33.23,33.3,143
,2016-06-06 21:30,7,33.3,33.4,33.29,33.39,396
,2016-06-06 22:00,7,33.41,33.42,33.36,33.39,85
,2016-06-06 22:30,7,33.38,33.39,33.36,33.36,25
,2016-06-06 23:00,7,33.35,33.35,33.32,33.34,154
,2016-06-06 23:30,7,33.34,33.34,33.3,33.31,112
,2016-06-07 00:00,7,33.31,33.33,33.31,33.32,16
,2016-06-07 00:30,7,33.31,33.34,33.24,33.25,71
,2016-06-07 01:00,7,33.28,33.33,33.28,33.32,9
,2016-06-07 01:30,7,33.32,33.45,33.31,33.44,297
,2016-06-07 02:00,7,33.45,33.45,33.39,33.4,181
,2016-06-07 02:30,7,33.39,33.41,33.36,33.41,242
,2016-06-07 03:00,7,33.4,33.4,33.31,33.31,150
,2016-06-07 03:30,7,33.32,33.32,33.26,33.32,32
,2016-06-07 04:00,7,33.31,33.34,33.28,33.29,21
,2016-06-07 04:30,7,33.29,33.29,33.19,33.2,259
,2016-06-07 05:00,7,33.19,33.19,33.11,33.11,48
,2016-06-07 05:30,7,33.11,33.16,33.11,33.16,36
,2016-06-07 06:00,7,33.15,33.16,33.13,33.15,19
,2016-06-07 06:30,7,33.13,33.17,33.12,33.14,47
,2016-06-07 07:00,7,33.15,33.16,33.13,33.16,161
,2016-06-07 07:30,7,33.14,33.17,33.12,33.17,79
,2016-06-07 08:30,7,33.11,33.15,32.96,33,1705
,2016-06-07 09:00,7,33,33.03,32.77,32.88,1281
,2016-06-07 09:30,7,32.87,32.91,32.73,32.81,1358
,2016-06-07 10:00,7,32.8,32.8,32.56,32.62,1445
,2016-06-07 10:30,7,32.62,32.67,32.54,32.57,2763
,2016-06-07 11:00,7,32.57,32.7,32.53,32.6,1201
,2016-06-07 11:30,7,32.59,32.71,32.59,32.67,374
,2016-06-07 12:00,7,32.68,32.8,32.67,32.77,432
,2016-06-07 12:30,7,32.78,32.81,32.71,32.8,555
,2016-06-07 13:00,7,32.8,33.08,32.8,33.08,1324
,2016-06-07 19:00,8,33.02,33.07,33.01,33.02,67
,2016-06-07 19:30,8,33.03,33.05,32.98,33,55
,2016-06-07 20:00,8,32.99,33.15,32.97,33.12,120
,2016-06-07 20:30,8,33.1,33.14,33.09,33.11,46
,2016-06-07 21:00,8,33.12,33.12,33.03,33.05,19
,2016-06-07 21:30,8,33.04,33.04,32.99,33,17
,2016-06-07 22:00,8,32.99,33.07,32.99,33,32
,2016-06-07 23:00,8,33.05,33.05,33,33,6
,2016-06-07 23:30,8,33,33,32.99,32.99,8
,2016-06-08 00:00,8,33.01,33.01,33.01,33.01,1
,2016-06-08 00:30,8,32.99,33.02,32.94,32.94,24
,2016-06-08 01:00,8,32.97,32.97,32.96,32.96,4
,2016-06-08 01:30,8,32.96,32.97,32.95,32.97,14
,2016-06-08 02:00,8,32.98,32.98,32.93,32.93,8
,2016-06-08 02:30,8,32.98,32.98,32.89,32.89,26
,2016-06-08 03:00,8,32.95,32.98,32.95,32.95,29
,2016-06-08 03:30,8,32.95,33.02,32.95,32.99,108
,2016-06-08 04:00,8,33.01,33.03,32.96,32.96,21
,2016-06-08 04:30,8,32.98,33.06,32.98,33.06,25
,2016-06-08 05:00,8,33.07,33.13,33.07,33.13,106
,2016-06-08 05:30,8,33.12,33.21,33.12,33.2,96
,2016-06-08 06:00,8,33.2,33.24,33.2,33.23,103
,2016-06-08 06:30,8,33.23,33.25,33.22,33.24,15
,2016-06-08 07:00,8,33.23,33.26,33.19,33.2,215
,2016-06-08 07:30,8,33.2,33.28,33.2,33.26,117
,2016-06-08 08:30,8,33.31,33.58,33.28,33.47,2564
,2016-06-08 09:00,8,33.47,33.53,33.41,33.48,1286
,2016-06-08 09:30,8,33.47,33.55,33.46,33.48,808
,2016-06-08 10:00,8,33.48,33.53,33.45,33.52,1279
,2016-06-08 10:30,8,33.53,33.85,33.53,33.75,1892
,2016-06-08 11:00,8,33.75,33.82,33.72,33.75,811
,2016-06-08 11:30,8,33.75,33.79,33.73,33.75,654
,2016-06-08 12:00,8,33.76,33.77,33.63,33.65,1156
,2016-06-08 12:30,8,33.66,33.69,33.59,33.63,966
,2016-06-08 13:00,8,33.63,33.64,33.49,33.52,1651
,2016-06-08 19:00,9,33.49,33.66,33.48,33.66,84
,2016-06-08 19:30,9,33.62,33.65,33.57,33.64,35
,2016-06-08 20:00,9,33.62,33.64,33.62,33.63,8
,2016-06-08 20:30,9,33.63,33.65,33.63,33.64,9
,2016-06-08 21:00,9,33.66,33.66,33.63,33.63,13
,2016-06-08 21:30,9,33.63,33.64,33.6,33.64,51
,2016-06-08 22:00,9,33.64,33.64,33.62,33.63,17
,2016-06-08 22:30,9,33.63,33.63,33.59,33.6,162
,2016-06-08 23:00,9,33.6,33.6,33.6,33.6,111
,2016-06-08 23:30,9,33.6,33.61,33.59,33.61,47
,2016-06-09 00:00,9,33.66,33.66,33.66,33.66,1
,2016-06-09 00:30,9,33.67,33.67,33.64,33.66,33
,2016-06-09 01:00,9,33.66,33.67,33.66,33.67,7
,2016-06-09 01:30,9,33.67,33.69,33.67,33.68,9
,2016-06-09 02:00,9,33.68,33.74,33.66,33.73,307
,2016-06-09 02:30,9,33.72,33.72,33.64,33.64,556
,2016-06-09 03:00,9,33.65,33.65,33.57,33.58,426
,2016-06-09 03:30,9,33.56,33.59,33.5,33.51,460
,2016-06-09 04:00,9,33.5,33.51,33.47,33.49,440
,2016-06-09 04:30,9,33.48,33.51,33.47,33.51,96
,2016-06-09 05:00,9,33.5,33.51,33.44,33.47,179
,2016-06-09 05:30,9,33.48,33.49,33.43,33.45,45
,2016-06-09 06:00,9,33.43,33.43,33.35,33.36,118
,2016-06-09 06:30,9,33.34,33.4,33.32,33.4,52
,2016-06-09 07:00,9,33.4,33.54,33.35,33.51,503
,2016-06-09 07:30,9,33.53,33.56,33.39,33.47,305
,2016-06-09 08:30,9,33.46,33.63,33.44,33.55,1966
,2016-06-09 09:00,9,33.54,33.55,33.44,33.52,850
,2016-06-09 09:30,9,33.51,33.75,33.49,33.65,1032
,2016-06-09 10:00,9,33.66,33.84,33.62,33.81,830
,2016-06-09 10:30,9,33.81,33.85,33.75,33.76,820
,2016-06-09 11:00,9,33.78,33.9,33.77,33.86,967
,2016-06-09 11:30,9,33.87,33.92,33.72,33.73,819
,2016-06-09 12:00,9,33.74,33.76,33.61,33.65,831
,2016-06-09 12:30,9,33.66,33.82,33.63,33.72,818
,2016-06-09 13:00,9,33.72,33.76,33.62,33.64,950
,2016-06-09 19:00,10,33.7,33.72,33.55,33.63,100
,2016-06-09 19:30,10,33.65,33.72,33.65,33.72,26
,2016-06-09 20:00,10,33.7,33.74,33.69,33.74,48
,2016-06-09 20:30,10,33.73,33.75,33.71,33.75,14
,2016-06-09 21:00,10,33.76,33.76,33.76,33.76,24
,2016-06-09 21:30,10,33.74,33.75,33.74,33.75,23
,2016-06-09 22:00,10,33.74,33.76,33.74,33.75,24
,2016-06-09 22:30,10,33.77,33.78,33.77,33.78,14
,2016-06-09 23:00,10,33.77,33.77,33.77,33.77,3
,2016-06-09 23:30,10,33.77,33.77,33.73,33.74,38
,2016-06-10 00:00,10,33.75,33.76,33.75,33.76,4
,2016-06-10 00:30,10,33.76,33.76,33.76,33.76,1
,2016-06-10 01:00,10,33.76,33.78,33.76,33.78,20
,2016-06-10 01:30,10,33.77,33.77,33.68,33.7,67
,2016-06-10 02:00,10,33.75,33.75,33.66,33.68,17
,2016-06-10 02:30,10,33.68,33.68,33.57,33.6,227
,2016-06-10 03:00,10,33.62,33.65,33.62,33.63,22
,2016-06-10 03:30,10,33.62,33.64,33.58,33.62,36
,2016-06-10 04:00,10,33.61,33.61,33.54,33.55,74
,2016-06-10 04:30,10,33.56,33.63,33.56,33.62,54
,2016-06-10 05:00,10,33.62,33.66,33.62,33.65,57
,2016-06-10 05:30,10,33.64,33.64,33.59,33.59,55
,2016-06-10 06:00,10,33.58,33.65,33.55,33.65,20
,2016-06-10 06:30,10,33.61,33.62,33.57,33.59,49
,2016-06-10 07:00,10,33.59,33.59,33.52,33.56,103
,2016-06-10 07:30,10,33.55,33.58,33.54,33.56,114
,2016-06-10 08:30,10,33.56,33.76,33.52,33.62,1013
,2016-06-10 09:00,10,33.62,33.69,33.59,33.69,676
,2016-06-10 09:30,10,33.7,33.86,33.7,33.78,951
,2016-06-10 10:00,10,33.79,33.82,33.74,33.82,654
,2016-06-10 10:30,10,33.83,33.89,33.75,33.84,900
,2016-06-10 11:00,10,33.85,34,33.57,33.71,5520
,2016-06-10 11:30,10,33.71,33.95,33.61,33.95,1293
,2016-06-10 12:00,10,33.95,33.97,33.87,33.88,563
,2016-06-10 12:30,10,33.89,33.96,33.56,33.63,942
,2016-06-10 13:00,10,33.62,33.66,33.43,33.52,1223
,2016-06-12 19:00,13,33.52,33.86,33.52,33.83,513
,2016-06-12 19:30,13,33.83,33.86,33.59,33.86,221
,2016-06-12 20:00,13,33.82,33.82,33.6,33.63,396
,2016-06-12 20:30,13,33.63,33.68,33.58,33.67,86
,2016-06-12 21:00,13,33.68,33.71,33.58,33.6,143
,2016-06-12 21:30,13,33.59,33.68,33.52,33.66,160
,2016-06-12 22:00,13,33.66,33.7,33.54,33.6,252
,2016-06-12 22:30,13,33.6,33.63,33.59,33.63,11
,2016-06-12 23:00,13,33.64,33.64,33.59,33.62,20
,2016-06-12 23:30,13,33.62,33.64,33.6,33.6,31
,2016-06-13 00:00,13,33.56,33.61,33.56,33.61,61
,2016-06-13 00:30,13,33.58,33.6,33.57,33.58,8
,2016-06-13 01:00,13,33.59,33.6,33.56,33.59,35
,2016-06-13 01:30,13,33.59,33.59,33.38,33.42,146
,2016-06-13 02:00,13,33.42,33.46,33.38,33.44,158
,2016-06-13 02:30,13,33.42,33.44,33.22,33.25,330
,2016-06-13 03:00,13,33.25,33.27,33.23,33.27,69
,2016-06-13 03:30,13,33.28,33.29,33.18,33.18,138
,2016-06-13 04:00,13,33.17,33.23,33.06,33.2,637
,2016-06-13 04:30,13,33.21,33.23,33.16,33.19,53
,2016-06-13 05:00,13,33.22,33.22,33.13,33.16,171
,2016-06-13 05:30,13,33.17,33.22,33.15,33.19,246
,2016-06-13 06:00,13,33.21,33.26,33.19,33.22,82
,2016-06-13 06:30,13,33.23,33.28,33.22,33.24,39
,2016-06-13 07:00,13,33.25,33.25,33.23,33.25,96
,2016-06-13 07:30,13,33.25,33.25,33.17,33.2,202
,2016-06-13 08:30,13,33.32,33.32,33.03,33.26,2434
,2016-06-13 09:00,13,33.26,33.26,33.1,33.2,1239
,2016-06-13 09:30,13,33.22,33.33,33.17,33.25,1071
,2016-06-13 10:00,13,33.24,33.3,33.11,33.29,835
,2016-06-13 10:30,13,33.28,33.34,33.21,33.34,374
,2016-06-13 11:00,13,33.35,33.36,33.26,33.32,211
,2016-06-13 11:30,13,33.33,33.34,33.23,33.26,269
,2016-06-13 12:00,13,33.27,33.34,33.22,33.33,401
,2016-06-13 12:30,13,33.3,33.33,33.25,33.27,456
,2016-06-13 13:00,13,33.26,33.27,33.19,33.2,1152
,2016-06-13 19:00,14,33.17,33.23,33.14,33.14,188
,2016-06-13 19:30,14,33.14,33.18,33.12,33.17,38
,2016-06-13 20:00,14,33.16,33.16,32.97,33.1,216
,2016-06-13 20:30,14,33.09,33.11,32.96,33.07,193
,2016-06-13 21:00,14,33.07,33.08,33.02,33.08,38
,2016-06-13 21:30,14,33.07,33.07,32.98,32.98,79
,2016-06-13 22:00,14,32.98,32.98,32.91,32.95,97
,2016-06-13 22:30,14,32.95,32.96,32.94,32.96,8
,2016-06-13 23:00,14,32.95,32.96,32.95,32.96,2
,2016-06-13 23:30,14,33,33.01,32.99,33,16
,2016-06-14 00:00,14,32.98,33.01,32.96,32.98,14
,2016-06-14 00:30,14,33,33.01,32.95,32.97,22
,2016-06-14 01:00,14,32.97,33.03,32.97,33.03,41
,2016-06-14 01:30,14,33.03,33.06,33.02,33.04,52
,2016-06-14 02:00,14,33,33.04,32.97,33.02,29
,2016-06-14 02:30,14,33.01,33.02,32.99,33.01,29
,2016-06-14 03:00,14,32.98,33,32.96,32.96,30
,2016-06-14 03:30,14,32.96,33.06,32.96,33.06,95
,2016-06-14 04:00,14,33.04,33.05,32.93,32.95,49
,2016-06-14 04:30,14,32.96,33.01,32.96,32.96,32
,2016-06-14 05:00,14,32.97,33.03,32.96,33.01,264
,2016-06-14 05:30,14,33.03,33.1,33.01,33.06,181
,2016-06-14 06:00,14,33.08,33.08,33.03,33.07,258
,2016-06-14 06:30,14,33.07,33.13,33.07,33.13,108
,2016-06-14 07:00,14,33.13,33.16,33.04,33.08,229
,2016-06-14 07:30,14,33.07,33.08,32.99,33.06,459
,2016-06-14 08:30,14,33.1,33.2,32.91,33.11,1660
,2016-06-14 09:00,14,33.11,33.18,33.06,33.14,1496
,2016-06-14 09:30,14,33.15,33.17,33.01,33.06,874
,2016-06-14 10:00,14,33.05,33.1,32.93,32.99,1174
,2016-06-14 10:30,14,33.01,33.07,32.97,33.05,461
,2016-06-14 11:00,14,33.05,33.17,33.02,33.13,437
,2016-06-14 11:30,14,33.13,33.23,33.06,33.22,779
,2016-06-14 12:00,14,33.22,33.29,33.15,33.26,597
,2016-06-14 12:30,14,33.27,33.29,33.15,33.22,563
,2016-06-14 13:00,14,33.23,33.29,33.16,33.18,947
,2016-06-14 19:00,15,33.24,33.25,33.16,33.22,167
,2016-06-14 19:30,15,33.22,33.29,33.22,33.23,79
,2016-06-14 20:00,15,33.22,33.29,33.2,33.25,331
,2016-06-14 20:30,15,33.29,33.29,33.18,33.2,226
,2016-06-14 21:00,15,33.2,33.2,33.18,33.2,16
,2016-06-14 21:30,15,33.22,33.23,33.12,33.14,30
,2016-06-14 22:00,15,33.13,33.16,33.09,33.09,41
,2016-06-14 22:30,15,33.1,33.13,33.1,33.11,14
,2016-06-14 23:00,15,33.11,33.11,33.09,33.09,18
,2016-06-14 23:30,15,33.09,33.1,33.09,33.09,40
,2016-06-15 00:00,15,33.1,33.1,33.08,33.08,12
,2016-06-15 00:30,15,33.09,33.09,33.03,33.06,218
,2016-06-15 01:00,15,33.05,33.1,33.05,33.08,284
,2016-06-15 01:30,15,33.07,33.08,33.02,33.02,99
,2016-06-15 02:00,15,33.01,33.04,32.94,32.95,1235
,2016-06-15 02:30,15,32.95,33.07,32.95,33.07,207
,2016-06-15 03:00,15,33.08,33.11,33.02,33.06,56
,2016-06-15 03:30,15,33.12,33.13,33.11,33.13,117
,2016-06-15 04:00,15,33.12,33.12,33.04,33.05,125
,2016-06-15 04:30,15,33.06,33.06,32.99,33.01,245
,2016-06-15 05:00,15,33.01,33.03,32.94,33.03,226
,2016-06-15 05:30,15,33.02,33.08,32.99,33.02,351
,2016-06-15 06:00,15,33.01,33.02,32.95,33.02,39
,2016-06-15 06:30,15,33.02,33.05,32.99,33.04,79
,2016-06-15 07:00,15,33.04,33.08,32.98,33.01,139
,2016-06-15 07:30,15,33.03,33.06,32.95,32.97,212
,2016-06-15 08:30,15,33.06,33.11,32.78,32.86,1901
,2016-06-15 09:00,15,32.86,32.86,32.62,32.66,1989
,2016-06-15 09:30,15,32.67,32.73,32.58,32.68,1566
,2016-06-15 10:00,15,32.68,32.71,32.58,32.63,865
,2016-06-15 10:30,15,32.63,32.66,32.51,32.54,1065
,2016-06-15 11:00,15,32.54,32.67,32.52,32.58,1428
,2016-06-15 11:30,15,32.58,32.62,32.55,32.59,505
,2016-06-15 12:00,15,32.58,32.75,32.55,32.69,1019
,2016-06-15 12:30,15,32.68,32.72,32.64,32.7,466
,2016-06-15 13:00,15,32.71,32.73,32.6,32.61,1132
,2016-06-15 19:00,16,32.74,32.8,32.62,32.66,211
,2016-06-15 19:30,16,32.64,32.68,32.64,32.66,28
,2016-06-15 20:00,16,32.66,32.66,32.5,32.56,379
,2016-06-15 20:30,16,32.57,32.6,32.55,32.57,58
,2016-06-15 21:00,16,32.57,32.63,32.57,32.61,30
,2016-06-15 21:30,16,32.59,32.64,32.57,32.57,338
,2016-06-15 22:00,16,32.57,32.6,32.56,32.6,46
,2016-06-15 22:30,16,32.6,32.6,32.58,32.58,6
,2016-06-15 23:00,16,32.6,32.61,32.59,32.59,19
,2016-06-15 23:30,16,32.59,32.61,32.58,32.6,12
,2016-06-16 00:00,16,32.6,32.61,32.57,32.61,28
,2016-06-16 00:30,16,32.61,32.61,32.5,32.53,145
,2016-06-16 01:00,16,32.52,32.54,32.48,32.49,32
,2016-06-16 01:30,16,32.47,32.49,32.4,32.42,378
,2016-06-16 02:00,16,32.42,32.46,32.4,32.45,60
,2016-06-16 02:30,16,32.44,32.45,32.41,32.45,27
,2016-06-16 03:00,16,32.43,32.45,32.38,32.42,126
,2016-06-16 03:30,16,32.42,32.5,32.42,32.45,63
,2016-06-16 04:00,16,32.44,32.47,32.43,32.47,128
,2016-06-16 04:30,16,32.46,32.5,32.46,32.48,82
,2016-06-16 05:00,16,32.48,32.5,32.48,32.49,113
,2016-06-16 05:30,16,32.48,32.49,32.48,32.48,39
,2016-06-16 06:00,16,32.48,32.48,32.4,32.43,34
,2016-06-16 06:30,16,32.42,32.47,32.42,32.47,28
,2016-06-16 07:00,16,32.45,32.5,32.45,32.49,118
,2016-06-16 07:30,16,32.48,32.5,32.41,32.42,123
,2016-06-16 08:30,16,32.4,32.4,32.01,32.02,4041
,2016-06-16 09:00,16,32.02,32.02,31.87,31.99,3189
,2016-06-16 09:30,16,31.98,31.98,31.78,31.95,2017
,2016-06-16 10:00,16,31.95,32.01,31.81,31.92,1849
,2016-06-16 10:30,16,31.93,31.97,31.85,31.86,1392
,2016-06-16 11:00,16,31.86,31.91,31.75,31.78,1155
,2016-06-16 11:30,16,31.8,31.93,31.78,31.85,1180
,2016-06-16 12:00,16,31.85,31.95,31.84,31.95,1018
,2016-06-16 12:30,16,31.95,31.95,31.76,31.77,1480
,2016-06-16 13:00,16,31.77,31.92,31.77,31.88,1434
,2016-06-16 19:00,17,31.91,31.92,31.83,31.83,396
,2016-06-16 19:30,17,31.84,31.86,31.81,31.86,171
,2016-06-16 20:00,17,31.88,31.99,31.88,31.89,753
,2016-06-16 20:30,17,31.88,31.89,31.85,31.85,129
,2016-06-16 21:00,17,31.86,31.92,31.86,31.92,100
,2016-06-16 21:30,17,31.94,32.01,31.93,32,607
,2016-06-16 22:00,17,32,32.01,31.96,31.96,201
,2016-06-16 22:30,17,32,32,31.98,31.98,2
,2016-06-16 23:00,17,31.97,31.98,31.97,31.98,8
,2016-06-16 23:30,17,32.01,32.01,31.98,31.98,6
,2016-06-17 00:00,17,31.99,32,31.97,31.97,36
,2016-06-17 00:30,17,31.96,31.96,31.92,31.93,106
,2016-06-17 01:00,17,31.94,31.98,31.94,31.98,67
,2016-06-17 01:30,17,31.98,32.06,31.96,32.05,407
,2016-06-17 02:00,17,32.05,32.11,32.05,32.09,266
,2016-06-17 02:30,17,32.1,32.1,32.05,32.05,204
,2016-06-17 03:00,17,32.06,32.15,32,32.07,213
,2016-06-17 03:30,17,32.06,32.1,32.04,32.04,166
,2016-06-17 04:00,17,32.06,32.15,32.05,32.15,138
,2016-06-17 04:30,17,32.14,32.15,32.12,32.14,295
,2016-06-17 05:00,17,32.13,32.16,32.13,32.15,54
,2016-06-17 05:30,17,32.16,32.22,32.15,32.17,152
,2016-06-17 06:00,17,32.18,32.22,32.16,32.22,127
,2016-06-17 06:30,17,32.22,32.26,32.21,32.22,50
,2016-06-17 07:00,17,32.22,32.26,32.21,32.21,109
,2016-06-17 07:30,17,32.21,32.26,32.19,32.21,396
,2016-06-17 08:30,17,32.29,32.36,32.09,32.14,2624
,2016-06-17 09:00,17,32.14,32.2,32.08,32.08,1251
,2016-06-17 09:30,17,32.08,32.19,32.06,32.09,1194
,2016-06-17 10:00,17,32.1,32.23,32.07,32.22,762
,2016-06-17 10:30,17,32.21,32.28,32.18,32.24,847
,2016-06-17 11:00,17,32.23,32.51,32.23,32.45,1267
,2016-06-17 11:30,17,32.46,32.62,32.45,32.62,877
,2016-06-17 12:00,17,32.63,32.7,32.59,32.7,1345
,2016-06-17 12:30,17,32.7,32.76,32.55,32.62,1210
,2016-06-17 13:00,17,32.62,32.65,32.53,32.58,1301
,2016-06-19 19:00,20,32.55,32.6,32.13,32.37,704
,2016-06-19 19:30,20,32.4,32.42,32.36,32.42,84
,2016-06-19 20:00,20,32.41,32.42,32.33,32.37,259
,2016-06-19 20:30,20,32.36,32.38,32.31,32.31,54
,2016-06-19 21:00,20,32.31,32.4,32.27,32.33,378
,2016-06-19 21:30,20,32.35,32.35,32.32,32.34,28
,2016-06-19 22:00,20,32.35,32.4,32.33,32.38,22
,2016-06-19 22:30,20,32.37,32.38,32.37,32.37,28
,2016-06-19 23:00,20,32.38,32.38,32.36,32.37,10
,2016-06-19 23:30,20,32.37,32.38,32.37,32.38,3
,2016-06-20 00:00,20,32.36,32.38,32.36,32.37,11
,2016-06-20 00:30,20,32.35,32.35,32.32,32.32,11
,2016-06-20 01:00,20,32.32,32.34,32.31,32.32,63
,2016-06-20 01:30,20,32.34,32.38,32.32,32.38,122
,2016-06-20 02:00,20,32.38,32.46,32.38,32.42,214
,2016-06-20 02:30,20,32.41,32.46,32.41,32.45,28
,2016-06-20 03:00,20,32.44,32.46,32.43,32.45,68
,2016-06-20 03:30,20,32.44,32.45,32.4,32.45,70
,2016-06-20 04:00,20,32.45,32.45,32.29,32.3,443
,2016-06-20 04:30,20,32.3,32.3,32.23,32.24,328
,2016-06-20 05:00,20,32.23,32.26,32.22,32.25,246
,2016-06-20 05:30,20,32.26,32.28,32.25,32.28,117
,2016-06-20 06:00,20,32.26,32.28,32.24,32.25,40
,2016-06-20 06:30,20,32.24,32.29,32.22,32.27,160
,2016-06-20 07:00,20,32.28,32.32,32.26,32.29,414
,2016-06-20 07:30,20,32.3,32.38,32.3,32.36,183
,2016-06-20 08:30,20,32.4,32.5,32.3,32.49,2621
,2016-06-20 09:00,20,32.49,32.61,32.44,32.49,1934
,2016-06-20 09:30,20,32.5,32.57,32.4,32.53,824
,2016-06-20 10:00,20,32.53,32.55,32.45,32.53,828
,2016-06-20 10:30,20,32.53,32.55,32.37,32.41,664
,2016-06-20 11:00,20,32.42,32.49,32.42,32.46,567
,2016-06-20 11:30,20,32.48,32.51,32.39,32.51,694
,2016-06-20 12:00,20,32.5,32.54,32.45,32.51,561
,2016-06-20 12:30,20,32.51,32.51,32.44,32.44,320
,2016-06-20 13:00,20,32.43,32.46,32.27,32.4,1158
,2016-06-20 19:00,21,32.44,32.61,32.31,32.47,804
,2016-06-20 19:30,21,32.47,32.47,32.32,32.42,152
,2016-06-20 20:00,21,32.42,32.56,32.39,32.52,125
,2016-06-20 20:30,21,32.51,32.53,32.47,32.47,23
,2016-06-20 21:00,21,32.47,32.51,32.47,32.49,25
,2016-06-20 21:30,21,32.49,32.5,32.43,32.47,139
,2016-06-20 22:00,21,32.47,32.47,32.33,32.33,251
,2016-06-20 22:30,21,32.34,32.42,32.34,32.37,77
,2016-06-20 23:00,21,32.36,32.38,32.35,32.36,69
,2016-06-20 23:30,21,32.35,32.35,32.35,32.35,5
,2016-06-21 00:00,21,32.35,32.36,32.34,32.34,14
,2016-06-21 00:30,21,32.34,32.36,32.32,32.36,54
,2016-06-21 01:00,21,32.34,32.36,32.29,32.3,193
,2016-06-21 01:30,21,32.29,32.3,32.21,32.28,266
,2016-06-21 02:00,21,32.26,32.31,32.25,32.31,239
,2016-06-21 02:30,21,32.31,32.38,32.3,32.35,156
,2016-06-21 03:00,21,32.35,32.5,32.33,32.42,605
,2016-06-21 03:30,21,32.4,32.4,32.37,32.38,164
,2016-06-21 04:00,21,32.38,32.43,32.38,32.42,30
,2016-06-21 04:30,21,32.42,32.46,32.4,32.44,116
,2016-06-21 05:00,21,32.44,32.45,32.39,32.39,77
,2016-06-21 05:30,21,32.4,32.41,32.3,32.33,67
,2016-06-21 06:00,21,32.33,32.33,32.25,32.25,210
,2016-06-21 06:30,21,32.25,32.32,32.25,32.3,123
,2016-06-21 07:00,21,32.31,32.33,32.25,32.28,408
,2016-06-21 07:30,21,32.27,32.3,32.14,32.16,652
,2016-06-21 08:30,21,32.14,32.35,32.09,32.2,3583
,2016-06-21 09:00,21,32.2,32.25,32.08,32.13,1702
,2016-06-21 09:30,21,32.12,32.14,32.07,32.13,1987
,2016-06-21 10:00,21,32.13,32.27,32.1,32.22,1480
,2016-06-21 10:30,21,32.23,32.23,32.07,32.07,775
,2016-06-21 11:00,21,32.08,32.12,32.01,32.04,1665
,2016-06-21 11:30,21,32.04,32.15,32.02,32.03,752
,2016-06-21 12:00,21,32.03,32.13,32.02,32.03,393
,2016-06-21 12:30,21,32.03,32.13,32.03,32.04,383
,2016-06-21 13:00,21,32.04,32.07,31.98,32.03,933
,2016-06-21 19:00,22,32.07,32.19,32,32.04,800
,2016-06-21 19:30,22,32.04,32.09,32.04,32.08,186
,2016-06-21 20:00,22,32.07,32.28,32.07,32.22,1114
,2016-06-21 20:30,22,32.21,32.24,32.13,32.17,217
,2016-06-21 21:00,22,32.17,32.23,32.17,32.17,241
,2016-06-21 21:30,22,32.18,32.25,32.17,32.18,162
,2016-06-21 22:00,22,32.2,32.21,32.17,32.2,132
,2016-06-21 22:30,22,32.19,32.21,32.17,32.21,19
,2016-06-21 23:00,22,32.21,32.21,32.2,32.2,10
,2016-06-21 23:30,22,32.21,32.21,32.2,32.21,18
,2016-06-22 00:00,22,32.21,32.22,32.2,32.2,31
,2016-06-22 00:30,22,32.2,32.23,32.17,32.21,115
,2016-06-22 01:00,22,32.21,32.29,32.17,32.25,787
,2016-06-22 01:30,22,32.27,32.34,32.26,32.32,418
,2016-06-22 02:00,22,32.32,32.34,32.31,32.33,178
,2016-06-22 02:30,22,32.33,32.36,32.33,32.34,211
,2016-06-22 03:00,22,32.35,32.37,32.34,32.37,269
,2016-06-22 03:30,22,32.37,32.38,32.33,32.34,266
,2016-06-22 04:00,22,32.34,32.41,32.34,32.38,210
,2016-06-22 04:30,22,32.38,32.39,32.35,32.35,132
,2016-06-22 05:00,22,32.36,32.39,32.34,32.39,217
,2016-06-22 05:30,22,32.39,32.44,32.38,32.43,356
,2016-06-22 06:00,22,32.43,32.46,32.38,32.4,204
,2016-06-22 06:30,22,32.41,32.43,32.4,32.4,158
,2016-06-22 07:00,22,32.4,32.44,32.4,32.4,468
,2016-06-22 07:30,22,32.4,32.42,32.3,32.33,359
,2016-06-22 08:30,22,32.33,32.47,32.26,32.44,3725
,2016-06-22 09:00,22,32.43,32.56,32.37,32.39,2905
,2016-06-22 09:30,22,32.37,32.44,32.3,32.36,1321
,2016-06-22 10:00,22,32.37,32.4,32.31,32.38,741
,2016-06-22 10:30,22,32.38,32.38,32.31,32.34,880
,2016-06-22 11:00,22,32.32,32.33,32.19,32.23,1096
,2016-06-22 11:30,22,32.24,32.3,32.22,32.28,475
,2016-06-22 12:00,22,32.28,32.32,32.23,32.28,890
,2016-06-22 12:30,22,32.28,32.32,32.22,32.23,579
,2016-06-22 13:00,22,32.23,32.28,32.15,32.19,1448
,2016-06-22 19:00,23,32.23,32.44,32.22,32.31,441
,2016-06-22 19:30,23,32.32,32.36,32.26,32.34,46
,2016-06-22 20:00,23,32.34,32.39,32.29,32.33,502
,2016-06-22 20:30,23,32.34,32.34,32.22,32.26,177
,2016-06-22 21:00,23,32.26,32.34,32.26,32.33,99
,2016-06-22 21:30,23,32.34,32.35,32.11,32.13,1640
,2016-06-22 22:00,23,32.12,32.17,32.07,32.07,404
,2016-06-22 22:30,23,32.08,32.15,32.07,32.15,110
,2016-06-22 23:00,23,32.14,32.14,31.99,32.05,209
,2016-06-22 23:30,23,32.04,32.07,32.04,32.05,48
,2016-06-23 00:00,23,32.04,32.16,32.01,32.14,252
,2016-06-23 00:30,23,32.15,32.23,32.15,32.19,234
,2016-06-23 01:00,23,32.18,32.29,32.1,32.1,307
,2016-06-23 01:30,23,32.1,32.1,32.03,32.09,279
,2016-06-23 02:00,23,32.08,32.14,31.95,31.96,481
,2016-06-23 02:30,23,31.95,32.04,31.92,32,633
,2016-06-23 03:00,23,32,32.14,32,32.12,492
,2016-06-23 03:30,23,32.12,32.12,32.05,32.11,174
,2016-06-23 04:00,23,32.12,32.41,32.12,32.35,1997
,2016-06-23 04:30,23,32.35,32.37,32.26,32.31,338
,2016-06-23 05:00,23,32.3,32.35,32.29,32.32,300
,2016-06-23 05:30,23,32.33,32.37,32.28,32.29,272
,2016-06-23 06:00,23,32.29,32.3,32.22,32.24,350
,2016-06-23 06:30,23,32.25,32.27,32.22,32.24,293
,2016-06-23 07:00,23,32.24,32.31,32.24,32.25,109
,2016-06-23 07:30,23,32.27,32.31,32.23,32.3,223
,2016-06-23 08:30,23,32.23,32.33,32.1,32.22,3146
,2016-06-23 09:00,23,32.2,32.22,32.01,32.01,2573
,2016-06-23 09:30,23,32.01,32.14,32.01,32.13,1643
,2016-06-23 10:00,23,32.13,32.34,32.09,32.31,2351
,2016-06-23 10:30,23,32.32,32.49,32.25,32.48,2131
,2016-06-23 11:00,23,32.49,32.52,32.36,32.45,2928
,2016-06-23 11:30,23,32.46,32.52,32.41,32.46,909
,2016-06-23 12:00,23,32.47,32.53,32.39,32.4,1279
,2016-06-23 12:30,23,32.4,32.49,32.4,32.45,1430
,2016-06-23 13:00,23,32.45,32.53,32.28,32.46,3069
,2016-06-23 19:00,24,32.46,32.46,32.28,32.4,346
,2016-06-23 19:30,24,32.4,32.46,32.3,32.32,100
,2016-06-23 20:00,24,32.33,32.4,32.23,32.38,485
,2016-06-23 20:30,24,32.38,32.45,32.34,32.35,375
,2016-06-23 21:00,24,32.35,32.35,32.28,32.3,146
,2016-06-23 21:30,24,32.29,32.34,32.15,32.16,530
,2016-06-23 22:00,24,32.15,32.22,32.06,32.14,804
,2016-06-23 22:30,24,32.11,32.11,31.9,31.9,457
,2016-06-23 23:00,24,31.91,31.91,31.84,31.87,397
,2016-06-23 23:30,24,31.86,31.91,31.8,31.82,816
,2016-06-24 00:00,24,31.82,31.9,31.72,31.75,880
,2016-06-24 00:30,24,31.74,31.98,31.73,31.89,524
,2016-06-24 01:00,24,31.89,31.97,31.85,31.88,202
,2016-06-24 01:30,24,31.9,31.92,31.81,31.81,452
,2016-06-24 02:00,24,31.81,32.05,31.75,31.89,1073
,2016-06-24 02:30,24,31.88,31.92,31.79,31.92,383
,2016-06-24 03:00,24,31.91,31.92,31.88,31.91,111
,2016-06-24 03:30,24,31.91,31.95,31.88,31.92,233
,2016-06-24 04:00,24,31.92,31.93,31.88,31.88,236
,2016-06-24 04:30,24,31.88,31.9,31.83,31.83,276
,2016-06-24 05:00,24,31.83,31.85,31.78,31.83,267
,2016-06-24 05:30,24,31.83,31.85,31.74,31.78,290
,2016-06-24 06:00,24,31.78,31.89,31.78,31.88,230
,2016-06-24 06:30,24,31.88,31.92,31.83,31.86,295
,2016-06-24 07:00,24,31.86,31.97,31.8,31.86,417
,2016-06-24 07:30,24,31.87,31.92,31.78,31.78,398
,2016-06-24 08:30,24,31.76,31.92,31.71,31.86,5162
,2016-06-24 09:00,24,31.86,31.88,31.76,31.83,1490
,2016-06-24 09:30,24,31.83,31.95,31.81,31.82,1808
,2016-06-24 10:00,24,31.82,31.91,31.8,31.91,1875
,2016-06-24 10:30,24,31.91,31.97,31.89,31.92,2158
,2016-06-24 11:00,24,31.92,31.94,31.76,31.76,1188
,2016-06-24 11:30,24,31.76,31.77,31.59,31.6,2636
,2016-06-24 12:00,24,31.6,31.76,31.56,31.66,1520
,2016-06-24 12:30,24,31.66,31.67,31.59,31.67,1002
,2016-06-24 13:00,24,31.66,31.75,31.6,31.75,2117
,2016-06-26 19:00,27,31.68,31.87,31.64,31.81,697
,2016-06-26 19:30,27,31.81,31.84,31.79,31.81,128
,2016-06-26 20:00,27,31.81,31.99,31.81,31.9,966
,2016-06-26 20:30,27,31.9,31.96,31.89,31.96,406
,2016-06-26 21:00,27,31.97,31.99,31.87,31.89,380
,2016-06-26 21:30,27,31.89,32.02,31.88,32,243
,2016-06-26 22:00,27,32.01,32.08,31.98,32.02,345
,2016-06-26 22:30,27,32.02,32.05,32.02,32.03,41
,2016-06-26 23:00,27,32.03,32.04,31.99,31.99,152
,2016-06-26 23:30,27,31.98,32.01,31.98,32.01,47
,2016-06-27 00:00,27,32.02,32.03,32,32.01,53
,2016-06-27 00:30,27,32.02,32.05,32.02,32.05,240
,2016-06-27 01:00,27,32.05,32.09,32.03,32.06,375
,2016-06-27 01:30,27,32.06,32.1,32.05,32.06,122
,2016-06-27 02:00,27,32.07,32.1,31.99,32,129
,2016-06-27 02:30,27,31.99,32.06,31.97,32.06,159
,2016-06-27 03:00,27,32.05,32.09,31.89,31.9,238
,2016-06-27 03:30,27,31.88,31.92,31.83,31.89,269
,2016-06-27 04:00,27,31.9,31.95,31.82,31.84,240
,2016-06-27 04:30,27,31.84,31.88,31.84,31.88,123
,2016-06-27 05:00,27,31.87,31.89,31.85,31.85,66
,2016-06-27 05:30,27,31.85,31.86,31.76,31.78,188
,2016-06-27 06:00,27,31.78,31.85,31.76,31.82,190
,2016-06-27 06:30,27,31.83,31.86,31.78,31.8,117
,2016-06-27 07:00,27,31.79,31.88,31.78,31.84,399
,2016-06-27 07:30,27,31.85,31.96,31.83,31.85,441
,2016-06-27 08:30,27,32,32.14,31.99,32.07,4956
,2016-06-27 09:00,27,32.07,32.16,32,32.01,2885
,2016-06-27 09:30,27,32.01,32.14,31.98,32.1,3141
,2016-06-27 10:00,27,32.11,32.15,32.07,32.08,1738
,2016-06-27 10:30,27,32.08,32.14,32.07,32.08,1335
,2016-06-27 11:00,27,32.08,32.15,32.07,32.12,979
,2016-06-27 11:30,27,32.12,32.14,31.96,31.99,1242
,2016-06-27 12:00,27,31.98,32.1,31.97,32.03,745
,2016-06-27 12:30,27,32.03,32.1,32,32.01,883
,2016-06-27 13:00,27,32.01,32.03,31.91,31.99,2197
,2016-06-27 19:00,28,31.94,31.99,31.87,31.9,284
,2016-06-27 19:30,28,31.92,31.94,31.87,31.9,138
,2016-06-27 20:00,28,31.91,31.98,31.86,31.98,363
,2016-06-27 20:30,28,31.99,32.03,31.95,32.02,135
,2016-06-27 21:00,28,32.04,32.07,31.96,31.97,161
,2016-06-27 21:30,28,31.97,32.1,31.97,32.08,366
,2016-06-27 22:00,28,32.08,32.13,31.93,32.02,1176
,2016-06-27 22:30,28,32.01,32.08,31.99,32.05,141
,2016-06-27 23:00,28,32.05,32.1,32.04,32.1,149
,2016-06-27 23:30,28,32.1,32.12,32.08,32.11,56
,2016-06-28 00:00,28,32.11,32.14,32.05,32.1,295
,2016-06-28 00:30,28,32.1,32.16,32.05,32.06,807
,2016-06-28 01:00,28,32.06,32.26,32.04,32.24,1578
,2016-06-28 01:30,28,32.24,32.34,32.17,32.25,957
,2016-06-28 02:00,28,32.26,32.29,32.22,32.24,279
,2016-06-28 02:30,28,32.24,32.31,32.23,32.28,401
,2016-06-28 03:00,28,32.27,32.28,32.25,32.28,226
,2016-06-28 03:30,28,32.27,32.3,32.27,32.28,165
,2016-06-28 04:00,28,32.28,32.31,32.24,32.25,263
,2016-06-28 04:30,28,32.25,32.28,32.2,32.25,261
,2016-06-28 05:00,28,32.25,32.31,32.25,32.29,130
,2016-06-28 05:30,28,32.3,32.31,32.23,32.25,405
,2016-06-28 06:00,28,32.25,32.34,32.25,32.32,353
,2016-06-28 06:30,28,32.32,32.49,32.31,32.35,1175
,2016-06-28 07:00,28,32.36,32.42,32.25,32.3,879
,2016-06-28 07:30,28,32.31,32.35,32.27,32.34,358
,2016-06-28 08:30,28,32.43,32.43,32.05,32.06,5462
,2016-06-28 09:00,28,32.06,32.11,31.98,32,3558
,2016-06-28 09:30,28,32,32.09,31.93,32,3077
,2016-06-28 10:00,28,32,32.01,31.95,31.96,1513
,2016-06-28 10:30,28,31.96,31.99,31.94,31.95,1195
,2016-06-28 11:00,28,31.95,31.96,31.87,31.87,1653
,2016-06-28 11:30,28,31.88,31.93,31.85,31.89,1363
,2016-06-28 12:00,28,31.89,31.94,31.83,31.84,892
,2016-06-28 12:30,28,31.85,31.87,31.78,31.84,1267
,2016-06-28 13:00,28,31.84,31.85,31.73,31.75,2295
,2016-06-28 19:00,29,31.76,31.89,31.67,31.89,968
,2016-06-28 19:30,29,31.89,31.91,31.81,31.83,230
,2016-06-28 20:00,29,31.83,31.98,31.83,31.86,737
,2016-06-28 20:30,29,31.86,31.9,31.82,31.9,251
,2016-06-28 21:00,29,31.89,31.94,31.89,31.94,94
,2016-06-28 21:30,29,31.93,31.94,31.82,31.82,305
,2016-06-28 22:00,29,31.83,31.83,31.67,31.67,676
,2016-06-28 22:30,29,31.68,31.7,31.67,31.69,129
,2016-06-28 23:00,29,31.68,31.68,31.62,31.62,185
,2016-06-28 23:30,29,31.62,31.65,31.62,31.65,230
,2016-06-29 00:00,29,31.64,31.67,31.64,31.66,90
,2016-06-29 00:30,29,31.66,31.74,31.62,31.7,196
,2016-06-29 01:00,29,31.7,31.77,31.69,31.75,434
,2016-06-29 01:30,29,31.76,31.82,31.73,31.78,253
,2016-06-29 02:00,29,31.78,31.83,31.73,31.77,214
,2016-06-29 02:30,29,31.77,31.8,31.73,31.75,117
,2016-06-29 03:00,29,31.74,31.86,31.72,31.76,288
,2016-06-29 03:30,29,31.77,31.83,31.73,31.75,121
,2016-06-29 04:00,29,31.74,31.78,31.71,31.71,135
,2016-06-29 04:30,29,31.71,31.74,31.69,31.73,79
,2016-06-29 05:00,29,31.73,31.73,31.55,31.55,733
,2016-06-29 05:30,29,31.56,31.6,31.54,31.58,385
,2016-06-29 06:00,29,31.58,31.65,31.58,31.64,324
,2016-06-29 06:30,29,31.63,31.63,31.55,31.57,519
,2016-06-29 07:00,29,31.57,31.62,31.55,31.59,436
,2016-06-29 07:30,29,31.59,31.68,31.59,31.68,170
,2016-06-29 08:30,29,31.69,31.71,31.51,31.6,5193
,2016-06-29 09:00,29,31.61,31.66,31.57,31.6,2248
,2016-06-29 09:30,29,31.6,31.7,31.53,31.55,3516
,2016-06-29 10:00,29,31.55,31.61,31.5,31.56,3206
,2016-06-29 10:30,29,31.56,31.64,31.53,31.57,1948
,2016-06-29 11:00,29,31.56,31.66,31.52,31.62,2012
,2016-06-29 11:30,29,31.63,31.63,31.48,31.48,2321
,2016-06-29 12:00,29,31.49,31.49,31.39,31.39,3501
,2016-06-29 12:30,29,31.39,31.45,31.35,31.44,2573
,2016-06-29 13:00,29,31.43,31.56,31.4,31.41,2766
,2016-06-29 19:00,30,31.54,31.54,31.4,31.41,485
,2016-06-29 19:30,30,31.4,31.53,31.4,31.52,312
,2016-06-29 20:00,30,31.53,31.59,31.47,31.57,601
,2016-06-29 20:30,30,31.56,31.71,31.51,31.71,765
,2016-06-29 21:00,30,31.7,31.76,31.68,31.71,264
,2016-06-29 21:30,30,31.71,31.81,31.68,31.75,948
,2016-06-29 22:00,30,31.75,31.86,31.75,31.78,373
,2016-06-29 22:30,30,31.77,31.84,31.77,31.84,138
,2016-06-29 23:00,30,31.84,31.86,31.82,31.82,103
,2016-06-29 23:30,30,31.83,31.83,31.8,31.81,36
,2016-06-30 00:00,30,31.82,31.85,31.82,31.82,59
,2016-06-30 00:30,30,31.82,31.84,31.79,31.8,288
,2016-06-30 01:00,30,31.79,31.85,31.79,31.84,233
,2016-06-30 01:30,30,31.85,31.88,31.81,31.85,584
,2016-06-30 02:00,30,31.84,31.94,31.84,31.94,648
,2016-06-30 02:30,30,31.95,32.05,31.94,32.03,748
,2016-06-30 03:00,30,32.03,32.04,31.95,31.95,246
,2016-06-30 03:30,30,31.94,31.97,31.88,31.89,282
,2016-06-30 04:00,30,31.89,31.9,31.89,31.89,124
,2016-06-30 04:30,30,31.9,31.94,31.9,31.93,159
,2016-06-30 05:00,30,31.93,31.93,31.86,31.87,141
,2016-06-30 05:30,30,31.87,31.88,31.85,31.86,59
,2016-06-30 06:00,30,31.87,31.88,31.82,31.83,140
,2016-06-30 06:30,30,31.83,31.83,31.8,31.81,161
,2016-06-30 07:00,30,31.81,31.84,31.78,31.84,295
,2016-06-30 07:30,30,31.84,31.85,31.79,31.81,249
,2016-06-30 08:30,30,31.86,31.86,31.68,31.8,5185
,2016-06-30 09:00,30,31.8,31.82,31.66,31.72,2727
,2016-06-30 09:30,30,31.72,31.76,31.6,31.73,2330
,2016-06-30 10:00,30,31.74,31.88,31.72,31.84,2669
,2016-06-30 10:30,30,31.85,31.87,31.6,31.61,3065
,2016-06-30 11:00,30,31.63,32.39,31.54,32.29,14974
,2016-06-30 11:30,30,32.29,32.31,31.91,31.93,5940
,2016-06-30 12:00,30,31.93,32.16,31.9,32.07,2856
,2016-06-30 12:30,30,32.07,32.14,31.99,32.12,1785
,2016-06-30 13:00,30,32.12,32.14,31.98,32.05,4011
,2016-06-30 19:00,1,32.1,32.1,31.92,31.96,1008
,2016-06-30 19:30,1,31.97,32.02,31.95,32.01,144
,2016-06-30 20:00,1,32,32.21,31.95,32.21,930
,2016-06-30 20:30,1,32.21,32.33,32.13,32.33,1344
,2016-06-30 21:00,1,32.33,32.34,32.3,32.31,494
,2016-06-30 21:30,1,32.31,32.33,32.23,32.29,720
,2016-06-30 22:00,1,32.29,32.3,32.16,32.26,488
,2016-06-30 22:30,1,32.27,32.27,32.26,32.26,248
,2016-06-30 23:00,1,32.27,32.36,32.26,32.36,528
,2016-06-30 23:30,1,32.35,32.35,32.3,32.34,79
,2016-07-01 00:00,1,32.34,32.37,32.33,32.33,85
,2016-07-01 00:30,1,32.33,32.4,32.27,32.38,317
,2016-07-01 01:00,1,32.38,32.43,32.26,32.36,866
,2016-07-01 01:30,1,32.37,32.38,32.34,32.35,884
,2016-07-01 02:00,1,32.35,32.44,32.33,32.4,467
,2016-07-01 02:30,1,32.41,32.42,32.39,32.41,286
,2016-07-01 03:00,1,32.4,32.44,32.37,32.41,458
,2016-07-01 03:30,1,32.41,32.42,32.37,32.37,182
,2016-07-01 04:00,1,32.39,32.43,32.39,32.39,158
,2016-07-01 04:30,1,32.4,32.41,32.37,32.39,320
,2016-07-01 05:00,1,32.39,32.41,32.38,32.41,178
,2016-07-01 05:30,1,32.41,32.44,32.4,32.42,117
,2016-07-01 06:00,1,32.41,32.44,32.4,32.4,114
,2016-07-01 06:30,1,32.41,32.43,32.4,32.42,142
,2016-07-01 07:00,1,32.41,32.44,32.35,32.36,757
,2016-07-01 07:30,1,32.35,32.41,32.33,32.4,264
,2016-07-01 08:30,1,32.4,32.48,32.22,32.25,5785
,2016-07-01 09:00,1,32.26,32.27,32.09,32.09,3889
,2016-07-01 09:30,1,32.09,32.1,32,32.05,3422
,2016-07-01 10:00,1,32.06,32.14,32.03,32.08,2526
,2016-07-01 10:30,1,32.08,32.11,32.01,32.01,1871
,2016-07-01 11:00,1,32.01,32.11,32,32.06,1811
,2016-07-01 11:30,1,32.05,32.06,31.99,32.04,1434
,2016-07-01 12:00,1,32.04,32.04,31.82,31.85,1744
,2016-07-01 12:30,1,31.85,31.86,31.65,31.76,2849
,2016-07-01 13:00,1,31.76,31.8,31.6,31.64,3270
,2016-07-05 08:30,5,31.85,31.99,31.37,31.57,18059
,2016-07-05 09:00,5,31.56,31.62,31.19,31.21,8900
,2016-07-05 09:30,5,31.2,31.27,31.01,31.09,6291
,2016-07-05 10:00,5,31.08,31.16,31.01,31.16,3107
,2016-07-05 10:30,5,31.15,31.26,31.04,31.2,2906
,2016-07-05 11:00,5,31.2,31.2,31.08,31.12,2030
,2016-07-05 11:30,5,31.13,31.14,31.04,31.07,1873
,2016-07-05 12:00,5,31.07,31.09,31.01,31.05,1240
,2016-07-05 12:30,5,31.05,31.26,31.05,31.26,2030
,2016-07-05 13:00,5,31.27,31.38,31.21,31.25,3964
,2016-07-05 19:00,6,31.24,31.27,31.05,31.16,831
,2016-07-05 19:30,6,31.14,31.27,31.14,31.2,107
,2016-07-05 20:00,6,31.2,31.21,31.05,31.06,621
,2016-07-05 20:30,6,31.05,31.18,31.02,31.05,1030
,2016-07-05 21:00,6,31.05,31.07,31.01,31.01,290
,2016-07-05 21:30,6,31.01,31.02,31,31,391
,2016-07-05 22:00,6,31.01,31.03,31,31.02,462
,2016-07-05 22:30,6,31.02,31.05,31.02,31.03,114
,2016-07-05 23:00,6,31.03,31.05,31.02,31.04,43
,2016-07-05 23:30,6,31.04,31.06,31.04,31.06,10
,2016-07-06 00:00,6,31.06,31.06,31.04,31.05,78
,2016-07-06 00:30,6,31.06,31.12,31.05,31.11,101
,2016-07-06 01:00,6,31.1,31.1,31,31.04,220
,2016-07-06 01:30,6,31.03,31.07,31,31.05,127
,2016-07-06 02:00,6,31.04,31.07,30.98,31.06,326
,2016-07-06 02:30,6,31.06,31.07,31.04,31.05,82
,2016-07-06 03:00,6,31.05,31.06,31.01,31.01,157
,2016-07-06 03:30,6,31.01,31.03,30.98,30.99,325
,2016-07-06 04:00,6,30.99,31.06,30.98,31.05,295
,2016-07-06 04:30,6,31.06,31.15,31.05,31.12,195
,2016-07-06 05:00,6,31.12,31.16,31.06,31.07,303
,2016-07-06 05:30,6,31.08,31.11,30.98,31.01,700
,2016-07-06 06:00,6,31,31.01,30.93,30.96,477
,2016-07-06 06:30,6,30.96,30.96,30.82,30.84,1345
,2016-07-06 07:00,6,30.84,31.04,30.83,30.92,1023
,2016-07-06 07:30,6,30.93,30.99,30.76,30.85,1397
,2016-07-06 08:30,6,30.8,30.87,30.56,30.83,8530
,2016-07-06 09:00,6,30.83,30.83,30.59,30.6,2626
,2016-07-06 09:30,6,30.59,30.62,30.47,30.54,3802
,2016-07-06 10:00,6,30.55,30.67,30.5,30.63,2215
,2016-07-06 10:30,6,30.64,30.74,30.61,30.73,1600
,2016-07-06 11:00,6,30.73,30.76,30.61,30.67,1275
,2016-07-06 11:30,6,30.68,30.73,30.62,30.65,1569
,2016-07-06 12:00,6,30.65,30.68,30.61,30.66,1615
,2016-07-06 12:30,6,30.66,30.77,30.61,30.76,2863
,2016-07-06 13:00,6,30.76,30.85,30.72,30.85,4180
,2016-07-06 19:00,7,30.83,31.01,30.8,31,1256
,2016-07-06 19:30,7,31,31.19,31,31.1,761
,2016-07-06 20:00,7,31.11,31.15,30.94,31.01,998
,2016-07-06 20:30,7,30.98,31,30.86,30.86,437
,2016-07-06 21:00,7,30.86,30.94,30.81,30.92,151
,2016-07-06 21:30,7,30.92,30.92,30.86,30.87,68
,2016-07-06 22:00,7,30.88,30.95,30.86,30.91,210
,2016-07-06 22:30,7,30.92,30.95,30.89,30.89,144
,2016-07-06 23:00,7,30.9,30.93,30.9,30.91,152
,2016-07-06 23:30,7,30.92,30.95,30.9,30.95,153
,2016-07-07 00:00,7,30.95,30.95,30.92,30.92,47
,2016-07-07 00:30,7,30.92,30.95,30.6,30.6,1553
,2016-07-07 01:00,7,30.6,30.72,30.57,30.69,1103
,2016-07-07 01:30,7,30.69,30.69,30.61,30.62,498
,2016-07-07 02:00,7,30.62,30.69,30.54,30.68,780
,2016-07-07 02:30,7,30.67,30.77,30.67,30.7,536
,2016-07-07 03:00,7,30.7,30.73,30.68,30.71,98
,2016-07-07 03:30,7,30.7,30.74,30.68,30.72,129
,2016-07-07 04:00,7,30.73,30.75,30.63,30.64,208
,2016-07-07 04:30,7,30.65,30.71,30.65,30.68,187
,2016-07-07 05:00,7,30.68,30.72,30.68,30.7,380
,2016-07-07 05:30,7,30.7,30.72,30.65,30.66,319
,2016-07-07 06:00,7,30.66,30.74,30.66,30.72,247
,2016-07-07 06:30,7,30.72,30.73,30.7,30.71,280
,2016-07-07 07:00,7,30.72,31,30.71,30.87,1573
,2016-07-07 07:30,7,30.87,30.9,30.84,30.89,531
,2016-07-07 08:30,7,30.88,31,30.62,30.72,6074
,2016-07-07 09:00,7,30.72,30.75,30.65,30.69,2651
,2016-07-07 09:30,7,30.7,30.7,30.53,30.53,3447
,2016-07-07 10:00,7,30.53,30.59,30.45,30.59,3438
,2016-07-07 10:30,7,30.59,30.65,30.52,30.53,1962
,2016-07-07 11:00,7,30.53,30.58,30.48,30.57,1421
,2016-07-07 11:30,7,30.56,30.56,30.45,30.54,1803
,2016-07-07 12:00,7,30.53,30.61,30.35,30.38,4229
,2016-07-07 12:30,7,30.37,30.41,30.23,30.3,3794
,2016-07-07 13:00,7,30.29,30.31,30.14,30.19,3993
,2016-07-07 19:00,8,30.25,30.45,30.21,30.39,759
,2016-07-07 19:30,8,30.39,30.39,30.33,30.36,148
,2016-07-07 20:00,8,30.36,30.44,30.3,30.35,481
,2016-07-07 20:30,8,30.35,30.4,30.3,30.3,339
,2016-07-07 21:00,8,30.3,30.31,30.2,30.3,210
,2016-07-07 21:30,8,30.3,30.36,30.14,30.3,684
,2016-07-07 22:00,8,30.31,30.31,30.18,30.25,295
,2016-07-07 22:30,8,30.24,30.27,30.23,30.25,29
,2016-07-07 23:00,8,30.26,30.26,30.25,30.25,69
,2016-07-07 23:30,8,30.25,30.26,30.23,30.23,50
,2016-07-08 00:00,8,30.23,30.26,30.23,30.26,43
,2016-07-08 00:30,8,30.26,30.26,30.22,30.22,335
,2016-07-08 01:00,8,30.22,30.28,30.17,30.24,309
,2016-07-08 01:30,8,30.24,30.3,30.23,30.27,178
,2016-07-08 02:00,8,30.27,30.31,30.25,30.31,182
,2016-07-08 02:30,8,30.31,30.5,30.31,30.49,1027
,2016-07-08 03:00,8,30.49,30.5,30.36,30.43,441
,2016-07-08 03:30,8,30.44,30.49,30.39,30.41,254
,2016-07-08 04:00,8,30.41,30.45,30.31,30.32,320
,2016-07-08 04:30,8,30.32,30.52,30.31,30.49,879
,2016-07-08 05:00,8,30.49,30.58,30.48,30.51,387
,2016-07-08 05:30,8,30.52,30.53,30.41,30.44,170
,2016-07-08 06:00,8,30.44,30.49,30.43,30.46,104
,2016-07-08 06:30,8,30.46,30.58,30.45,30.48,215
,2016-07-08 07:00,8,30.51,30.59,30.48,30.55,359
,2016-07-08 07:30,8,30.55,30.57,30.42,30.56,332
,2016-07-08 08:30,8,30.61,30.62,30.42,30.48,4437
,2016-07-08 09:00,8,30.48,30.51,30.26,30.3,3131
,2016-07-08 09:30,8,30.3,30.43,30.3,30.41,2100
,2016-07-08 10:00,8,30.41,30.69,30.41,30.64,2169
,2016-07-08 10:30,8,30.65,30.93,30.62,30.75,3663
,2016-07-08 11:00,8,30.75,30.77,30.65,30.77,2499
,2016-07-08 11:30,8,30.76,30.84,30.74,30.82,1243
,2016-07-08 12:00,8,30.82,30.9,30.79,30.83,1625
,2016-07-08 12:30,8,30.82,30.85,30.75,30.78,1480
,2016-07-08 13:00,8,30.78,30.86,30.74,30.78,2602
,2016-07-10 19:00,11,30.78,30.99,30.78,30.87,1234
,2016-07-10 19:30,11,30.86,30.89,30.8,30.84,158
,2016-07-10 20:00,11,30.83,30.87,30.71,30.78,434
,2016-07-10 20:30,11,30.77,30.82,30.74,30.76,88
,2016-07-10 21:00,11,30.75,30.84,30.69,30.8,247
,2016-07-10 21:30,11,30.79,30.85,30.75,30.81,357
,2016-07-10 22:00,11,30.83,30.92,30.8,30.91,157
,2016-07-10 22:30,11,30.91,30.96,30.9,30.94,78
,2016-07-10 23:00,11,30.94,30.96,30.9,30.91,86
,2016-07-10 23:30,11,30.92,30.92,30.91,30.91,25
,2016-07-11 00:00,11,30.91,30.94,30.9,30.94,117
,2016-07-11 00:30,11,30.92,30.96,30.92,30.95,232
,2016-07-11 01:00,11,30.93,30.98,30.92,30.92,260
,2016-07-11 01:30,11,30.92,30.95,30.9,30.93,125
,2016-07-11 02:00,11,30.94,30.99,30.93,30.98,374
,2016-07-11 02:30,11,30.98,30.99,30.97,30.98,262
,2016-07-11 03:00,11,30.98,31.01,30.97,31.01,239
,2016-07-11 03:30,11,31,31.02,30.96,30.98,657
,2016-07-11 04:00,11,30.98,31.08,30.97,31.05,398
,2016-07-11 04:30,11,31.05,31.06,31,31.02,159
,2016-07-11 05:00,11,31.03,31.03,30.95,30.98,379
,2016-07-11 05:30,11,30.99,31.04,30.96,31.03,140
,2016-07-11 06:00,11,31.02,31.02,30.95,30.96,106
,2016-07-11 06:30,11,30.96,30.99,30.93,30.96,239
,2016-07-11 07:00,11,30.95,31.04,30.95,31,179
,2016-07-11 07:30,11,30.99,31.06,30.96,31.05,189
,2016-07-11 08:30,11,31,31.14,31,31.03,4452
,2016-07-11 09:00,11,31.03,31.11,30.98,31.05,2947
,2016-07-11 09:30,11,31.06,31.24,31.04,31.19,2734
,2016-07-11 10:00,11,31.18,31.19,30.9,30.95,2476
,2016-07-11 10:30,11,30.95,31.03,30.85,30.96,2119
,2016-07-11 11:00,11,30.96,31.02,30.84,30.9,1793
,2016-07-11 11:30,11,30.91,31.04,30.84,30.86,2192
,2016-07-11 12:00,11,30.86,30.94,30.84,30.93,973
,2016-07-11 12:30,11,30.93,30.94,30.78,30.84,1574
,2016-07-11 13:00,11,30.85,30.88,30.73,30.82,2098
,2016-07-11 19:00,12,30.84,30.84,30.73,30.77,571
,2016-07-11 19:30,12,30.77,30.8,30.75,30.77,126
,2016-07-11 20:00,12,30.77,30.95,30.77,30.93,599
,2016-07-11 20:30,12,30.94,30.95,30.86,30.9,279
,2016-07-11 21:00,12,30.9,30.9,30.86,30.87,160
,2016-07-11 21:30,12,30.87,30.89,30.8,30.84,215
,2016-07-11 22:00,12,30.86,30.87,30.81,30.81,64
,2016-07-11 22:30,12,30.81,30.84,30.81,30.83,24
,2016-07-11 23:00,12,30.83,30.86,30.83,30.85,37
,2016-07-11 23:30,12,30.84,30.84,30.81,30.81,65
,2016-07-12 00:00,12,30.81,30.83,30.81,30.83,14
,2016-07-12 00:30,12,30.82,30.82,30.7,30.78,623
,2016-07-12 01:00,12,30.79,30.84,30.76,30.8,212
,2016-07-12 01:30,12,30.81,30.85,30.76,30.79,298
,2016-07-12 02:00,12,30.79,30.86,30.73,30.74,786
,2016-07-12 02:30,12,30.74,30.8,30.72,30.75,235
,2016-07-12 03:00,12,30.75,30.8,30.71,30.77,331
,2016-07-12 03:30,12,30.78,30.83,30.71,30.72,298
,2016-07-12 04:00,12,30.72,30.76,30.67,30.7,254
,2016-07-12 04:30,12,30.69,30.74,30.51,30.55,1839
,2016-07-12 05:00,12,30.55,30.69,30.55,30.67,467
,2016-07-12 05:30,12,30.67,30.68,30.61,30.65,178
,2016-07-12 06:00,12,30.65,30.65,30.59,30.63,265
,2016-07-12 06:30,12,30.6,30.7,30.6,30.7,404
,2016-07-12 07:00,12,30.7,30.74,30.68,30.68,314
,2016-07-12 07:30,12,30.68,30.72,30.62,30.7,253
,2016-07-12 08:30,12,30.85,31.18,30.83,31.08,6803
,2016-07-12 09:00,12,31.09,31.18,30.96,31.06,2333
,2016-07-12 09:30,12,31.07,31.16,31.05,31.11,1988
,2016-07-12 10:00,12,31.1,31.19,31.07,31.15,2187
,2016-07-12 10:30,12,31.16,31.2,31.04,31.14,2232
,2016-07-12 11:00,12,31.14,31.23,30.96,31.02,5903
,2016-07-12 11:30,12,31.03,31.15,31.01,31.11,2307
,2016-07-12 12:00,12,31.11,31.29,31.08,31.21,2469
,2016-07-12 12:30,12,31.21,31.4,31.21,31.27,3597
,2016-07-12 13:00,12,31.27,31.34,31.19,31.27,2890
,2016-07-12 19:00,13,31.34,31.55,31.32,31.42,680
,2016-07-12 19:30,13,31.41,31.42,31.34,31.36,246
,2016-07-12 20:00,13,31.36,31.39,31.26,31.33,446
,2016-07-12 20:30,13,31.33,31.38,31.25,31.25,257
,2016-07-12 21:00,13,31.26,31.35,31.26,31.31,118
,2016-07-12 21:30,13,31.31,31.39,31.29,31.38,185
,2016-07-12 22:00,13,31.39,31.44,31.34,31.41,227
,2016-07-12 22:30,13,31.43,31.43,31.38,31.38,76
,2016-07-12 23:00,13,31.39,31.39,31.38,31.39,32
,2016-07-12 23:30,13,31.39,31.43,31.38,31.41,67
,2016-07-13 00:00,13,31.41,31.44,31.41,31.44,132
,2016-07-13 00:30,13,31.44,31.52,31.42,31.46,431
,2016-07-13 01:00,13,31.46,31.48,31.39,31.41,291
,2016-07-13 01:30,13,31.41,31.49,31.39,31.49,335
,2016-07-13 02:00,13,31.48,31.48,31.39,31.39,277
,2016-07-13 02:30,13,31.39,31.4,31.21,31.34,757
,2016-07-13 03:00,13,31.34,31.5,31.3,31.48,948
,2016-07-13 03:30,13,31.47,31.5,31.45,31.47,548
,2016-07-13 04:00,13,31.47,31.59,31.46,31.55,618
,2016-07-13 04:30,13,31.56,31.6,31.55,31.57,331
,2016-07-13 05:00,13,31.58,31.65,31.58,31.63,428
,2016-07-13 05:30,13,31.63,31.7,31.58,31.61,693
,2016-07-13 06:00,13,31.62,31.66,31.61,31.64,666
,2016-07-13 06:30,13,31.65,31.71,31.62,31.65,579
,2016-07-13 07:00,13,31.65,31.74,31.63,31.72,530
,2016-07-13 07:30,13,31.71,31.72,31.65,31.66,390
,2016-07-13 08:30,13,31.74,31.82,31.56,31.62,6111
,2016-07-13 09:00,13,31.62,31.72,31.62,31.64,2201
,2016-07-13 09:30,13,31.64,31.7,31.46,31.63,3013
,2016-07-13 10:00,13,31.63,31.72,31.63,31.66,2363
,2016-07-13 10:30,13,31.66,31.68,31.58,31.58,2033
,2016-07-13 11:00,13,31.59,31.6,31.38,31.39,2317
,2016-07-13 11:30,13,31.38,31.55,31.31,31.33,2681
,2016-07-13 12:00,13,31.32,31.35,31.24,31.33,2120
,2016-07-13 12:30,13,31.33,31.37,31.28,31.31,1117
,2016-07-13 13:00,13,31.31,31.34,31.16,31.18,2771
,2016-07-13 19:00,14,31.23,31.34,31.21,31.3,1752
,2016-07-13 19:30,14,31.3,31.33,31.24,31.3,319
,2016-07-13 20:00,14,31.3,31.4,31.18,31.2,849
,2016-07-13 20:30,14,31.18,31.23,31.08,31.22,320
,2016-07-13 21:00,14,31.21,31.29,31.21,31.28,211
,2016-07-13 21:30,14,31.28,31.42,31.27,31.41,696
,2016-07-13 22:00,14,31.42,31.5,31.4,31.45,860
,2016-07-13 22:30,14,31.45,31.45,31.41,31.41,69
,2016-07-13 23:00,14,31.41,31.41,31.35,31.36,26
,2016-07-13 23:30,14,31.39,31.47,31.39,31.43,70
,2016-07-14 00:00,14,31.44,31.45,31.43,31.43,38
,2016-07-14 00:30,14,31.43,31.43,31.29,31.36,323
,2016-07-14 01:00,14,31.36,31.46,31.36,31.45,452
,2016-07-14 01:30,14,31.46,31.55,31.46,31.55,669
,2016-07-14 02:00,14,31.55,31.62,31.53,31.6,862
,2016-07-14 02:30,14,31.61,31.72,31.61,31.71,579
,2016-07-14 03:00,14,31.71,31.71,31.64,31.68,231
,2016-07-14 03:30,14,31.69,31.7,31.66,31.69,145
,2016-07-14 04:00,14,31.69,31.8,31.69,31.72,814
,2016-07-14 04:30,14,31.73,31.76,31.7,31.7,721
,2016-07-14 05:00,14,31.69,31.75,31.68,31.73,238
,2016-07-14 05:30,14,31.74,31.81,31.68,31.69,488
,2016-07-14 06:00,14,31.7,31.73,31.67,31.71,268
,2016-07-14 06:30,14,31.72,31.76,31.67,31.73,282
,2016-07-14 07:00,14,31.73,31.77,31.67,31.71,492
,2016-07-14 07:30,14,31.72,31.75,31.62,31.63,351
,2016-07-14 08:30,14,31.64,31.68,31.45,31.6,4437
,2016-07-14 09:00,14,31.6,31.7,31.57,31.58,2893
,2016-07-14 09:30,14,31.58,31.74,31.56,31.71,3066
,2016-07-14 10:00,14,31.71,31.77,31.63,31.66,2001
,2016-07-14 10:30,14,31.66,31.73,31.64,31.69,1605
,2016-07-14 11:00,14,31.68,31.73,31.6,31.64,2720
,2016-07-14 11:30,14,31.64,31.85,31.51,31.76,5981
,2016-07-14 12:00,14,31.77,31.8,31.45,31.52,5825
,2016-07-14 12:30,14,31.51,31.52,31.36,31.38,3347
,2016-07-14 13:00,14,31.39,31.39,31.11,31.14,5988
,2016-07-14 19:00,15,31.21,31.27,31.11,31.23,549
,2016-07-14 19:30,15,31.22,31.24,31.14,31.14,205
,2016-07-14 20:00,15,31.15,31.35,31.14,31.31,617
,2016-07-14 20:30,15,31.3,31.3,31.16,31.17,329
,2016-07-14 21:00,15,31.16,31.24,31.11,31.2,316
,2016-07-14 21:30,15,31.21,31.27,31.2,31.26,132
,2016-07-14 22:00,15,31.27,31.27,31.16,31.18,122
,2016-07-14 22:30,15,31.17,31.18,31.16,31.18,77
,2016-07-14 23:00,15,31.18,31.19,31.17,31.19,31
,2016-07-14 23:30,15,31.19,31.25,31.18,31.23,152
,2016-07-15 00:00,15,31.23,31.23,31.17,31.18,139
,2016-07-15 00:30,15,31.18,31.2,31.14,31.18,316
,2016-07-15 01:00,15,31.18,31.25,31.16,31.23,343
,2016-07-15 01:30,15,31.24,31.37,31.22,31.37,416
,2016-07-15 02:00,15,31.37,31.41,31.29,31.32,675
,2016-07-15 02:30,15,31.3,31.41,31.3,31.31,285
,2016-07-15 03:00,15,31.31,31.42,31.29,31.35,383
,2016-07-15 03:30,15,31.35,31.38,31.29,31.29,196
,2016-07-15 04:00,15,31.3,31.36,31.3,31.35,245
,2016-07-15 04:30,15,31.35,31.38,31.29,31.29,152
,2016-07-15 05:00,15,31.3,31.36,31.3,31.35,210
,2016-07-15 05:30,15,31.36,31.37,31.34,31.34,275
,2016-07-15 06:00,15,31.34,31.34,31.1,31.11,788
,2016-07-15 06:30,15,31.11,31.14,30.65,30.99,2877
,2016-07-15 07:00,15,30.98,31.04,30.86,30.94,1009
,2016-07-15 07:30,15,30.93,31.15,30.91,31.01,851
,2016-07-15 08:30,15,30.91,31.53,30.91,31.52,5846
,2016-07-15 09:00,15,31.52,31.63,31.36,31.4,4289
,2016-07-15 09:30,15,31.39,31.52,31.32,31.51,1876
,2016-07-15 10:00,15,31.51,31.56,31.47,31.5,1928
,2016-07-15 10:30,15,31.5,31.61,31.48,31.58,2235
,2016-07-15 11:00,15,31.58,31.61,31.41,31.45,1781
,2016-07-15 11:30,15,31.46,31.6,31.33,31.34,2821
,2016-07-15 12:00,15,31.35,31.53,31.32,31.45,1394
,2016-07-15 12:30,15,31.45,31.53,31.38,31.42,1348
,2016-07-15 13:00,15,31.42,31.52,31.32,31.37,3039
,2016-07-17 19:00,18,31.2,31.23,30.93,31.12,1549
,2016-07-17 19:30,18,31.12,31.27,31.12,31.23,224
,2016-07-17 20:00,18,31.24,31.37,31.19,31.26,790
,2016-07-17 20:30,18,31.28,31.4,31.24,31.39,203
,2016-07-17 21:00,18,31.39,31.42,31.35,31.37,269
,2016-07-17 21:30,18,31.36,31.41,31.33,31.4,226
,2016-07-17 22:00,18,31.38,31.41,31.36,31.4,112
,2016-07-17 22:30,18,31.4,31.42,31.4,31.42,20
,2016-07-17 23:00,18,31.42,31.43,31.4,31.4,26
,2016-07-17 23:30,18,31.4,31.46,31.39,31.45,266
,2016-07-18 00:00,18,31.45,31.46,31.45,31.46,10
,2016-07-18 00:30,18,31.47,31.49,31.45,31.48,360
,2016-07-18 01:00,18,31.49,31.54,31.46,31.46,495
,2016-07-18 01:30,18,31.46,31.49,31.35,31.41,889
,2016-07-18 02:00,18,31.41,31.42,31.36,31.41,111
,2016-07-18 02:30,18,31.42,31.5,31.39,31.47,160
,2016-07-18 03:00,18,31.46,31.46,31.38,31.4,368
,2016-07-18 03:30,18,31.41,31.48,31.39,31.41,276
,2016-07-18 04:00,18,31.4,31.42,31.37,31.4,459
,2016-07-18 04:30,18,31.4,31.42,31.37,31.39,153
,2016-07-18 05:00,18,31.39,31.41,31.37,31.38,190
,2016-07-18 05:30,18,31.38,31.38,31.28,31.28,595
,2016-07-18 06:00,18,31.28,31.32,31.27,31.31,458
,2016-07-18 06:30,18,31.32,31.36,31.31,31.34,161
,2016-07-18 07:00,18,31.33,31.35,31.18,31.23,1115
,2016-07-18 07:30,18,31.22,31.31,31.17,31.31,851
,2016-07-18 08:30,18,31.17,31.36,30.99,31.11,7994
,2016-07-18 09:00,18,31.1,31.26,31.06,31.2,2882
,2016-07-18 09:30,18,31.19,31.28,31.16,31.28,2023
,2016-07-18 10:00,18,31.27,31.38,31.27,31.33,2127
,2016-07-18 10:30,18,31.33,31.42,31.31,31.39,1288
,2016-07-18 11:00,18,31.38,31.38,31.22,31.25,1571
,2016-07-18 11:30,18,31.26,31.66,31.26,31.6,2795
,2016-07-18 12:00,18,31.61,31.67,31.49,31.6,1527
,2016-07-18 12:30,18,31.6,31.69,31.54,31.61,1640
,2016-07-18 13:00,18,31.62,31.63,31.43,31.46,2283
,2016-07-18 19:00,19,31.53,31.54,31.43,31.45,606
,2016-07-18 19:30,19,31.46,31.49,31.45,31.46,56
,2016-07-18 20:00,19,31.45,31.45,31.3,31.37,543
,2016-07-18 20:30,19,31.38,31.38,31.29,31.3,272
,2016-07-18 21:00,19,31.31,31.34,31.3,31.33,192
,2016-07-18 21:30,19,31.32,31.33,31.25,31.26,227
,2016-07-18 22:00,19,31.26,31.26,31.14,31.17,334
,2016-07-18 22:30,19,31.18,31.22,31.16,31.19,46
,2016-07-18 23:00,19,31.18,31.18,31.14,31.15,65
,2016-07-18 23:30,19,31.15,31.19,31.14,31.19,192
,2016-07-19 00:00,19,31.18,31.18,31.16,31.16,60
,2016-07-19 00:30,19,31.16,31.21,31.13,31.21,192
,2016-07-19 01:00,19,31.2,31.27,31.16,31.22,395
,2016-07-19 01:30,19,31.21,31.27,31.21,31.25,172
,2016-07-19 02:00,19,31.25,31.25,31.19,31.22,207
,2016-07-19 02:30,19,31.2,31.29,31.17,31.27,362
,2016-07-19 03:00,19,31.28,31.35,31.28,31.33,470
,2016-07-19 03:30,19,31.33,31.33,31.3,31.32,218
,2016-07-19 04:00,19,31.32,31.47,31.32,31.45,547
,2016-07-19 04:30,19,31.44,31.45,31.38,31.38,280
,2016-07-19 05:00,19,31.39,31.39,31.32,31.38,118
,2016-07-19 05:30,19,31.38,31.38,31.26,31.3,186
,2016-07-19 06:00,19,31.3,31.31,31.27,31.31,106
,2016-07-19 06:30,19,31.31,31.38,31.29,31.31,201
,2016-07-19 07:00,19,31.3,31.32,31.21,31.28,352
,2016-07-19 07:30,19,31.29,31.31,31.22,31.25,260
,2016-07-19 08:30,19,31.19,31.36,31.15,31.24,5755
,2016-07-19 09:00,19,31.24,31.41,31.21,31.35,2948
,2016-07-19 09:30,19,31.35,31.38,31.28,31.32,2168
,2016-07-19 10:00,19,31.32,31.43,31.31,31.4,2553
,2016-07-19 10:30,19,31.39,31.41,31.18,31.23,2884
,2016-07-19 11:00,19,31.23,31.23,31.14,31.19,2035
,2016-07-19 11:30,19,31.19,31.36,31.16,31.32,2806
,2016-07-19 12:00,19,31.32,31.35,31.17,31.24,1515
,2016-07-19 12:30,19,31.23,31.25,31.17,31.18,1069
,2016-07-19 13:00,19,31.19,31.33,31.13,31.26,2372
,2016-07-19 19:00,20,31.23,31.41,31.21,31.33,1022
,2016-07-19 19:30,20,31.33,31.37,31.32,31.37,281
,2016-07-19 20:00,20,31.37,31.43,31.27,31.3,461
,2016-07-19 20:30,20,31.28,31.31,31.18,31.27,378
,2016-07-19 21:00,20,31.25,31.25,31.17,31.23,171
,2016-07-19 21:30,20,31.22,31.26,31.2,31.25,67
,2016-07-19 22:00,20,31.24,31.25,31.19,31.22,163
,2016-07-19 22:30,20,31.21,31.32,31.2,31.3,99
,2016-07-19 23:00,20,31.3,31.35,31.3,31.34,116
,2016-07-19 23:30,20,31.34,31.36,31.33,31.33,137
,2016-07-20 00:00,20,31.33,31.34,31.33,31.34,133
,2016-07-20 00:30,20,31.34,31.4,31.33,31.37,219
,2016-07-20 01:00,20,31.37,31.43,31.33,31.43,306
,2016-07-20 01:30,20,31.43,31.62,31.43,31.58,2202
,2016-07-20 02:00,20,31.58,31.6,31.53,31.59,509
,2016-07-20 02:30,20,31.59,31.59,31.56,31.58,172
,2016-07-20 03:00,20,31.58,31.59,31.55,31.57,205
,2016-07-20 03:30,20,31.56,31.56,31.49,31.54,344
,2016-07-20 04:00,20,31.53,31.57,31.51,31.53,276
,2016-07-20 04:30,20,31.53,31.56,31.49,31.5,606
,2016-07-20 05:00,20,31.5,31.52,31.39,31.4,430
,2016-07-20 05:30,20,31.4,31.48,31.39,31.39,396
,2016-07-20 06:00,20,31.39,31.4,31.34,31.35,388
,2016-07-20 06:30,20,31.35,31.41,31.31,31.4,395
,2016-07-20 07:00,20,31.41,31.52,31.39,31.52,816
,2016-07-20 07:30,20,31.52,31.56,31.51,31.52,633
,2016-07-20 08:30,20,31.54,31.77,31.43,31.74,9801
,2016-07-20 09:00,20,31.74,31.84,31.61,31.64,4916
,2016-07-20 09:30,20,31.65,31.75,31.56,31.59,3210
,2016-07-20 10:00,20,31.6,31.74,31.59,31.64,1563
,2016-07-20 10:30,20,31.64,31.69,31.57,31.67,1285
,2016-07-20 11:00,20,31.67,31.7,31.64,31.65,1089
,2016-07-20 11:30,20,31.65,31.65,31,31.09,9413
,2016-07-20 12:00,20,31.09,31.23,31.08,31.2,2673
,2016-07-20 12:30,20,31.2,31.24,31.13,31.15,1750
,2016-07-20 13:00,20,31.14,31.31,31.11,31.2,2113
,2016-07-20 19:00,21,31.23,31.24,31.11,31.14,368
,2016-07-20 19:30,21,31.14,31.25,31.12,31.25,200
,2016-07-20 20:00,21,31.25,31.41,31.24,31.35,1297
,2016-07-20 20:30,21,31.36,31.45,31.36,31.45,302
,2016-07-20 21:00,21,31.45,31.45,31.36,31.37,331
,2016-07-20 21:30,21,31.37,31.41,31.32,31.38,250
,2016-07-20 22:00,21,31.38,31.52,31.37,31.51,360
,2016-07-20 22:30,21,31.51,31.54,31.49,31.49,322
,2016-07-20 23:00,21,31.5,31.52,31.46,31.48,105
,2016-07-20 23:30,21,31.48,31.51,31.47,31.51,114
,2016-07-21 00:00,21,31.51,31.52,31.5,31.51,140
,2016-07-21 00:30,21,31.51,31.57,31.45,31.51,404
,2016-07-21 01:00,21,31.52,31.57,31.5,31.56,309
,2016-07-21 01:30,21,31.55,31.57,31.5,31.51,400
,2016-07-21 02:00,21,31.51,31.55,31.5,31.55,296
,2016-07-21 02:30,21,31.54,31.6,31.54,31.54,180
,2016-07-21 03:00,21,31.55,31.57,31.5,31.56,394
,2016-07-21 03:30,21,31.56,31.56,31.5,31.51,95
,2016-07-21 04:00,21,31.51,31.53,31.48,31.49,325
,2016-07-21 04:30,21,31.49,31.56,31.48,31.53,463
,2016-07-21 05:00,21,31.54,31.56,31.46,31.47,373
,2016-07-21 05:30,21,31.47,31.56,31.46,31.54,256
,2016-07-21 06:00,21,31.55,31.55,31.5,31.51,212
,2016-07-21 06:30,21,31.51,31.52,31.46,31.46,238
,2016-07-21 07:00,21,31.46,31.51,31.43,31.5,596
,2016-07-21 07:30,21,31.5,31.57,31.48,31.57,231
,2016-07-21 08:30,21,31.52,31.57,31.37,31.44,5819
,2016-07-21 09:00,21,31.44,31.59,31.4,31.54,2826
,2016-07-21 09:30,21,31.54,31.67,31.51,31.66,2628
,2016-07-21 10:00,21,31.67,31.73,31.65,31.65,2933
,2016-07-21 10:30,21,31.65,31.66,31.5,31.53,2082
,2016-07-21 11:00,21,31.53,31.67,31.52,31.66,1233
,2016-07-21 11:30,21,31.67,31.68,31.43,31.44,2072
,2016-07-21 12:00,21,31.45,31.59,31.4,31.53,1211
,2016-07-21 12:30,21,31.54,31.6,31.5,31.58,1032
,2016-07-21 13:00,21,31.6,31.67,31.54,31.59,2541
,2016-07-21 19:00,22,31.82,31.82,31.66,31.69,737
,2016-07-21 19:30,22,31.69,31.71,31.63,31.65,200
,2016-07-21 20:00,22,31.66,31.66,31.55,31.62,530
,2016-07-21 20:30,22,31.62,31.67,31.6,31.61,254
,2016-07-21 21:00,22,31.59,31.61,31.55,31.6,119
,2016-07-21 21:30,22,31.58,31.61,31.41,31.45,744
,2016-07-21 22:00,22,31.44,31.44,31.37,31.43,550
,2016-07-21 22:30,22,31.44,31.44,31.42,31.43,26
,2016-07-21 23:00,22,31.44,31.45,31.39,31.39,49
,2016-07-21 23:30,22,31.38,31.41,31.38,31.4,45
,2016-07-22 00:00,22,31.4,31.4,31.37,31.39,41
,2016-07-22 00:30,22,31.38,31.45,31.36,31.41,182
,2016-07-22 01:00,22,31.4,31.4,31.31,31.33,834
,2016-07-22 01:30,22,31.33,31.33,31.26,31.29,1010
,2016-07-22 02:00,22,31.3,31.33,31.26,31.27,335
,2016-07-22 02:30,22,31.28,31.29,31.27,31.28,184
,2016-07-22 03:00,22,31.29,31.34,31.27,31.29,260
,2016-07-22 03:30,22,31.29,31.29,31.25,31.26,224
,2016-07-22 04:00,22,31.26,31.29,31.26,31.28,101
,2016-07-22 04:30,22,31.28,31.28,31.26,31.27,86
,2016-07-22 05:00,22,31.27,31.28,31.23,31.24,753
,2016-07-22 05:30,22,31.23,31.27,31.21,31.21,343
,2016-07-22 06:00,22,31.2,31.25,31.2,31.24,202
,2016-07-22 06:30,22,31.25,31.25,31.2,31.22,223
,2016-07-22 07:00,22,31.22,31.23,31.19,31.19,368
,2016-07-22 07:30,22,31.19,31.21,31.17,31.19,397
,2016-07-22 08:30,22,31.19,31.22,31.04,31.04,6202
,2016-07-22 09:00,22,31.04,31.06,30.9,30.9,5145
,2016-07-22 09:30,22,30.91,30.91,30.7,30.84,7920
,2016-07-22 10:00,22,30.83,30.86,30.72,30.8,4334
,2016-07-22 10:30,22,30.81,30.88,30.75,30.84,4017
,2016-07-22 11:00,22,30.83,30.87,30.74,30.84,1849
,2016-07-22 11:30,22,30.84,30.87,30.8,30.81,1592
,2016-07-22 12:00,22,30.81,30.84,30.75,30.79,1936
,2016-07-22 12:30,22,30.79,30.84,30.72,30.79,2001
,2016-07-22 13:00,22,30.8,30.8,30.61,30.7,4713
,2016-07-24 19:00,25,30.71,30.88,30.65,30.84,1190
,2016-07-24 19:30,25,30.83,30.84,30.77,30.81,204
,2016-07-24 20:00,25,30.79,30.85,30.76,30.83,595
,2016-07-24 20:30,25,30.84,30.91,30.74,30.76,585
,2016-07-24 21:00,25,30.76,30.8,30.75,30.8,87
,2016-07-24 21:30,25,30.8,30.8,30.72,30.75,196
,2016-07-24 22:00,25,30.75,30.81,30.73,30.73,237
,2016-07-24 22:30,25,30.74,30.79,30.74,30.78,47
,2016-07-24 23:00,25,30.78,30.78,30.75,30.75,18
,2016-07-24 23:30,25,30.76,30.78,30.76,30.77,24
,2016-07-25 00:00,25,30.78,30.78,30.74,30.78,47
,2016-07-25 00:30,25,30.77,30.77,30.73,30.76,238
,2016-07-25 01:00,25,30.76,30.76,30.71,30.73,387
,2016-07-25 01:30,25,30.72,30.72,30.64,30.71,485
,2016-07-25 02:00,25,30.71,30.71,30.64,30.68,87
,2016-07-25 02:30,25,30.66,30.76,30.66,30.74,206
,2016-07-25 03:00,25,30.75,30.76,30.66,30.67,128
,2016-07-25 03:30,25,30.66,30.68,30.53,30.53,739
,2016-07-25 04:00,25,30.53,30.53,30.39,30.4,950
,2016-07-25 04:30,25,30.4,30.42,30.35,30.4,699
,2016-07-25 05:00,25,30.41,30.41,30.36,30.38,352
,2016-07-25 05:30,25,30.38,30.4,30.37,30.4,188
,2016-07-25 06:00,25,30.4,30.44,30.34,30.35,499
,2016-07-25 06:30,25,30.36,30.39,30.34,30.38,219
,2016-07-25 07:00,25,30.38,30.4,30.34,30.37,384
,2016-07-25 07:30,25,30.37,30.4,30.34,30.36,257
,2016-07-25 08:30,25,30.45,30.45,30.22,30.23,6531
,2016-07-25 09:00,25,30.23,30.28,30.1,30.15,5071
,2016-07-25 09:30,25,30.16,30.28,30.11,30.23,4959
,2016-07-25 10:00,25,30.22,30.29,30.14,30.14,2883
,2016-07-25 10:30,25,30.14,30.15,30.06,30.12,3779
,2016-07-25 11:00,25,30.11,30.24,30.09,30.11,1891
,2016-07-25 11:30,25,30.11,30.18,30.07,30.09,2016
,2016-07-25 12:00,25,30.09,30.09,29.92,29.98,3272
,2016-07-25 12:30,25,29.98,30.06,29.95,30,3452
,2016-07-25 13:00,25,30,30,29.91,29.96,2898
,2016-07-25 19:00,26,30,30.02,29.96,30,485
,2016-07-25 19:30,26,30,30.01,29.97,29.99,98
,2016-07-25 20:00,26,30,30.16,29.99,30.16,1020
,2016-07-25 20:30,26,30.16,30.16,30.07,30.14,357
,2016-07-25 21:00,26,30.13,30.15,30.03,30.03,157
,2016-07-25 21:30,26,30.04,30.12,30.04,30.05,299
,2016-07-25 22:00,26,30.04,30.11,30.03,30.07,221
,2016-07-25 22:30,26,30.07,30.08,30.01,30.05,87
,2016-07-25 23:00,26,30.03,30.07,30.03,30.06,69
,2016-07-25 23:30,26,30.05,30.1,30.05,30.06,74
,2016-07-26 00:00,26,30.06,30.07,30.06,30.06,3
,2016-07-26 00:30,26,30.07,30.18,30.06,30.16,184
,2016-07-26 01:00,26,30.15,30.19,30.15,30.18,214
,2016-07-26 01:30,26,30.19,30.26,30.18,30.2,441
,2016-07-26 02:00,26,30.19,30.36,30.17,30.34,1128
,2016-07-26 02:30,26,30.34,30.34,30.26,30.3,299
,2016-07-26 03:00,26,30.3,30.34,30.25,30.25,372
,2016-07-26 03:30,26,30.25,30.3,30.25,30.29,334
,2016-07-26 04:00,26,30.28,30.3,30.26,30.28,156
,2016-07-26 04:30,26,30.28,30.29,30.26,30.28,252
,2016-07-26 05:00,26,30.28,30.3,30.27,30.28,292
,2016-07-26 05:30,26,30.28,30.3,30.28,30.28,110
,2016-07-26 06:00,26,30.28,30.3,30.28,30.3,271
,2016-07-26 06:30,26,30.3,30.31,30.21,30.24,525
,2016-07-26 07:00,26,30.24,30.25,30.21,30.22,360
,2016-07-26 07:30,26,30.22,30.24,30.21,30.22,169
,2016-07-26 08:30,26,30.28,30.39,30.25,30.34,5126
,2016-07-26 09:00,26,30.35,30.4,30.33,30.37,2873
,2016-07-26 09:30,26,30.37,30.38,30.22,30.25,2424
,2016-07-26 10:00,26,30.25,30.29,30.17,30.26,1720
,2016-07-26 10:30,26,30.27,30.32,30.19,30.19,2263
,2016-07-26 11:00,26,30.19,30.2,30.05,30.15,3063
,2016-07-26 11:30,26,30.16,30.16,30.03,30.05,1280
,2016-07-26 12:00,26,30.05,30.09,30.01,30.04,1388
,2016-07-26 12:30,26,30.03,30.17,30.01,30.15,1698
,2016-07-26 13:00,26,30.14,30.19,30.05,30.14,2083
,2016-07-26 19:00,27,30.09,30.2,30.08,30.18,322
,2016-07-26 19:30,27,30.19,30.24,30.17,30.2,148
,2016-07-26 20:00,27,30.22,30.32,30.22,30.31,435
,2016-07-26 20:30,27,30.32,30.36,30.29,30.35,274
,2016-07-26 21:00,27,30.35,30.36,30.27,30.3,172
,2016-07-26 21:30,27,30.31,30.4,30.3,30.3,308
,2016-07-26 22:00,27,30.3,30.37,30.29,30.31,188
,2016-07-26 22:30,27,30.31,30.36,30.3,30.32,76
,2016-07-26 23:00,27,30.32,30.32,30.25,30.27,99
,2016-07-26 23:30,27,30.27,30.29,30.27,30.29,35
,2016-07-27 00:00,27,30.29,30.29,30.25,30.27,52
,2016-07-27 00:30,27,30.26,30.27,30.16,30.27,254
,2016-07-27 01:00,27,30.26,30.32,30.26,30.29,640
,2016-07-27 01:30,27,30.28,30.29,30.24,30.27,143
,2016-07-27 02:00,27,30.27,30.27,30.22,30.23,153
,2016-07-27 02:30,27,30.24,30.24,30.13,30.15,753
,2016-07-27 03:00,27,30.14,30.22,30.14,30.16,662
,2016-07-27 03:30,27,30.16,30.17,30.11,30.11,366
,2016-07-27 04:00,27,30.11,30.12,30.11,30.12,171
,2016-07-27 04:30,27,30.11,30.12,30.09,30.11,276
,2016-07-27 05:00,27,30.11,30.12,30.09,30.11,111
,2016-07-27 05:30,27,30.11,30.12,30.07,30.08,191
,2016-07-27 06:00,27,30.07,30.12,30.05,30.12,175
,2016-07-27 06:30,27,30.12,30.16,30.1,30.15,407
,2016-07-27 07:00,27,30.14,30.27,30.14,30.24,304
,2016-07-27 07:30,27,30.24,30.3,30.23,30.26,313
,2016-07-27 08:30,27,30.26,30.28,30.03,30.13,6840
,2016-07-27 09:00,27,30.13,30.2,30,30.05,3047
,2016-07-27 09:30,27,30.05,30.08,29.88,30.07,3820
,2016-07-27 10:00,27,30.07,30.1,29.96,30.04,1912
,2016-07-27 10:30,27,30.05,30.3,30,30.28,3065
,2016-07-27 11:00,27,30.28,30.3,30.13,30.22,2002
,2016-07-27 11:30,27,30.22,30.22,30.11,30.12,1455
,2016-07-27 12:00,27,30.11,30.15,30.08,30.1,929
,2016-07-27 12:30,27,30.1,30.15,30.07,30.12,897
,2016-07-27 13:00,27,30.12,30.12,29.95,29.95,2635
,2016-07-27 19:00,28,29.99,30.18,29.99,30.16,717
,2016-07-27 19:30,28,30.15,30.17,30.11,30.13,70
,2016-07-27 20:00,28,30.12,30.2,30.04,30.09,206
,2016-07-27 20:30,28,30.09,30.19,30.05,30.19,155
,2016-07-27 21:00,28,30.2,30.21,30.1,30.13,144
,2016-07-27 21:30,28,30.12,30.22,30.07,30.1,352
,2016-07-27 22:00,28,30.1,30.17,30.08,30.14,255
,2016-07-27 22:30,28,30.15,30.16,30.14,30.14,58
,2016-07-27 23:00,28,30.13,30.16,30.13,30.16,115
,2016-07-27 23:30,28,30.16,30.16,30.14,30.15,18
,2016-07-28 00:00,28,30.16,30.16,30.13,30.14,47
,2016-07-28 00:30,28,30.13,30.14,30,30.06,302
,2016-07-28 01:00,28,30.05,30.12,30.05,30.08,206
,2016-07-28 01:30,28,30.08,30.08,30.03,30.04,232
,2016-07-28 02:00,28,30.05,30.09,30.05,30.09,85
,2016-07-28 02:30,28,30.1,30.16,30.1,30.14,209
,2016-07-28 03:00,28,30.14,30.16,30.07,30.07,165
,2016-07-28 03:30,28,30.06,30.08,30.02,30.06,98
,2016-07-28 04:00,28,30.06,30.06,30.03,30.04,131
,2016-07-28 04:30,28,30.04,30.05,30.02,30.02,99
,2016-07-28 05:00,28,30.03,30.05,29.92,29.93,660
,2016-07-28 05:30,28,29.93,29.93,29.87,29.9,400
,2016-07-28 06:00,28,29.89,29.98,29.87,29.95,311
,2016-07-28 06:30,28,29.97,29.97,29.94,29.95,138
,2016-07-28 07:00,28,29.95,30.1,29.95,30.03,1023
,2016-07-28 07:30,28,30.01,30.01,29.81,29.9,986
,2016-07-28 08:30,28,29.85,29.9,29.77,29.85,5514
,2016-07-28 09:00,28,29.86,30.1,29.85,29.99,3367
,2016-07-28 09:30,28,30,30.09,29.9,30,2394
,2016-07-28 10:00,28,30,30.19,29.99,30.18,1867
,2016-07-28 10:30,28,30.17,30.28,30.17,30.23,2422
,2016-07-28 11:00,28,30.23,30.27,30.21,30.24,1311
,2016-07-28 11:30,28,30.24,30.25,30.09,30.13,2054
,2016-07-28 12:00,28,30.13,30.14,29.99,30.07,2161
,2016-07-28 12:30,28,30.07,30.08,29.95,29.97,1488
,2016-07-28 13:00,28,29.97,30.06,29.9,30.06,2468
,2016-07-28 19:00,29,30.08,30.13,30.06,30.09,424
,2016-07-28 19:30,29,30.1,30.11,30.06,30.08,55
,2016-07-28 20:00,29,30.1,30.21,30.1,30.14,468
,2016-07-28 20:30,29,30.14,30.19,30.09,30.09,263
,2016-07-28 21:00,29,30.08,30.11,30.06,30.11,108
,2016-07-28 21:30,29,30.1,30.2,30.1,30.19,683
,2016-07-28 22:00,29,30.19,30.21,30.09,30.12,209
,2016-07-28 22:30,29,30.12,30.15,30.11,30.13,36
,2016-07-28 23:00,29,30.12,30.12,30.06,30.07,63
,2016-07-28 23:30,29,30.08,30.1,30.05,30.05,62
,2016-07-29 00:00,29,30.06,30.12,30.05,30.11,55
,2016-07-29 00:30,29,30.11,30.15,29.98,30.02,468
,2016-07-29 01:00,29,30.02,30.03,29.99,30.03,274
,2016-07-29 01:30,29,30.02,30.07,29.98,29.98,553
,2016-07-29 02:00,29,29.97,30.05,29.96,29.97,146
,2016-07-29 02:30,29,29.97,30.01,29.96,29.98,301
,2016-07-29 03:00,29,29.97,30.03,29.97,30.02,112
,2016-07-29 03:30,29,30.02,30.02,29.92,29.92,133
,2016-07-29 04:00,29,29.92,29.95,29.88,29.95,401
,2016-07-29 04:30,29,29.94,29.96,29.88,29.9,270
,2016-07-29 05:00,29,29.9,29.93,29.85,29.88,217
,2016-07-29 05:30,29,29.88,29.92,29.85,29.88,184
,2016-07-29 06:00,29,29.88,29.94,29.88,29.93,85
,2016-07-29 06:30,29,29.93,29.93,29.87,29.89,191
,2016-07-29 07:00,29,29.89,29.93,29.86,29.88,242
,2016-07-29 07:30,29,29.89,30.07,29.89,30.01,156
,2016-07-29 08:30,29,30.13,30.14,30,30.06,3237
,2016-07-29 09:00,29,30.07,30.13,30.01,30.13,2140
,2016-07-29 09:30,29,30.13,30.36,30.12,30.34,3959
,2016-07-29 10:00,29,30.34,30.53,30.34,30.47,4767
,2016-07-29 10:30,29,30.47,30.59,30.47,30.5,3385
,2016-07-29 11:00,29,30.51,30.58,30.5,30.58,1944
,2016-07-29 11:30,29,30.58,30.88,30.52,30.81,3662
,2016-07-29 12:00,29,30.82,30.93,30.75,30.76,2913
,2016-07-29 12:30,29,30.76,30.84,30.72,30.8,1801
,2016-07-29 13:00,29,30.8,30.92,30.73,30.89,4807
,2016-07-31 19:00,1,30.84,30.88,30.62,30.75,1212
,2016-07-31 19:30,1,30.75,30.8,30.72,30.79,312
,2016-07-31 20:00,1,30.77,30.77,30.64,30.69,449
,2016-07-31 20:30,1,30.69,30.74,30.64,30.73,134
,2016-07-31 21:00,1,30.74,30.76,30.7,30.75,137
,2016-07-31 21:30,1,30.75,30.78,30.7,30.78,166
,2016-07-31 22:00,1,30.78,30.79,30.7,30.74,280
,2016-07-31 22:30,1,30.74,30.75,30.7,30.73,136
,2016-07-31 23:00,1,30.73,30.75,30.73,30.74,74
,2016-07-31 23:30,1,30.73,30.74,30.72,30.72,60
,2016-08-01 00:00,1,30.72,30.72,30.7,30.71,37
,2016-08-01 00:30,1,30.71,30.72,30.7,30.71,100
,2016-08-01 01:00,1,30.72,30.77,30.71,30.76,334
,2016-08-01 01:30,1,30.76,30.78,30.74,30.75,347
,2016-08-01 02:00,1,30.75,30.76,30.73,30.76,254
,2016-08-01 02:30,1,30.76,30.79,30.73,30.77,343
,2016-08-01 03:00,1,30.78,30.79,30.75,30.75,153
,2016-08-01 03:30,1,30.75,30.76,30.71,30.74,200
,2016-08-01 04:00,1,30.74,30.75,30.69,30.7,344
,2016-08-01 04:30,1,30.7,30.71,30.68,30.69,174
,2016-08-01 05:00,1,30.68,30.7,30.67,30.69,205
,2016-08-01 05:30,1,30.68,30.68,30.63,30.63,337
,2016-08-01 06:00,1,30.64,30.66,30.62,30.66,164
,2016-08-01 06:30,1,30.65,30.69,30.62,30.64,460
,2016-08-01 07:00,1,30.64,30.72,30.59,30.68,1080
,2016-08-01 07:30,1,30.68,30.68,30.66,30.68,159
,2016-08-01 08:30,1,30.65,30.72,30.38,30.42,7783
,2016-08-01 09:00,1,30.42,30.5,30.36,30.38,3964
,2016-08-01 09:30,1,30.38,30.46,30.36,30.44,2773
,2016-08-01 10:00,1,30.44,30.58,30.31,30.31,3193
,2016-08-01 10:30,1,30.31,30.32,30.14,30.23,4331
,2016-08-01 11:00,1,30.23,30.27,30.11,30.14,2043
,2016-08-01 11:30,1,30.15,30.16,30.05,30.11,2209
,2016-08-01 12:00,1,30.11,30.22,30.1,30.13,1645
,2016-08-01 12:30,1,30.13,30.33,30.12,30.26,1291
,2016-08-01 13:00,1,30.27,30.29,30.13,30.23,2498
,2016-08-01 19:00,2,30.22,30.22,30.06,30.1,667
,2016-08-01 19:30,2,30.1,30.14,30.09,30.13,68
,2016-08-01 20:00,2,30.14,30.24,30.13,30.21,445
,2016-08-01 20:30,2,30.22,30.24,30.1,30.16,262
,2016-08-01 21:00,2,30.14,30.33,30.12,30.17,321
,2016-08-01 21:30,2,30.18,30.27,30.17,30.25,370
,2016-08-01 22:00,2,30.25,30.38,30.24,30.33,383
,2016-08-01 22:30,2,30.33,30.35,30.31,30.33,63
,2016-08-01 23:00,2,30.34,30.34,30.32,30.33,19
,2016-08-01 23:30,2,30.34,30.36,30.33,30.33,50
,2016-08-02 00:00,2,30.34,30.36,30.31,30.34,111
,2016-08-02 00:30,2,30.34,30.36,30.29,30.36,85
,2016-08-02 01:00,2,30.34,30.43,30.34,30.4,155
,2016-08-02 01:30,2,30.4,30.48,30.38,30.45,751
,2016-08-02 02:00,2,30.46,30.47,30.4,30.43,165
,2016-08-02 02:30,2,30.42,30.45,30.25,30.25,447
,2016-08-02 03:00,2,30.26,30.39,30.23,30.39,226
,2016-08-02 03:30,2,30.4,30.42,30.38,30.42,275
,2016-08-02 04:00,2,30.42,30.48,30.4,30.46,349
,2016-08-02 04:30,2,30.47,30.49,30.36,30.37,150
,2016-08-02 05:00,2,30.39,30.46,30.38,30.46,120
,2016-08-02 05:30,2,30.47,30.49,30.46,30.46,147
,2016-08-02 06:00,2,30.47,30.52,30.46,30.48,156
,2016-08-02 06:30,2,30.47,30.48,30.45,30.47,129
,2016-08-02 07:00,2,30.47,30.53,30.41,30.42,846
,2016-08-02 07:30,2,30.41,30.43,30.37,30.4,387
,2016-08-02 08:30,2,30.46,30.7,30.42,30.69,7492
,2016-08-02 09:00,2,30.69,30.75,30.68,30.7,2584
,2016-08-02 09:30,2,30.7,30.73,30.62,30.62,2159
,2016-08-02 10:00,2,30.64,30.68,30.46,30.48,2103
,2016-08-02 10:30,2,30.47,30.49,30.31,30.36,3687
,2016-08-02 11:00,2,30.37,30.51,30.34,30.45,1920
,2016-08-02 11:30,2,30.45,30.45,30.28,30.28,1797
,2016-08-02 12:00,2,30.28,30.29,30.22,30.24,1268
,2016-08-02 12:30,2,30.25,30.47,30.24,30.46,2050
,2016-08-02 13:00,2,30.46,30.57,30.43,30.5,3237
,2016-08-02 19:00,3,30.48,30.55,30.4,30.52,792
,2016-08-02 19:30,3,30.52,30.55,30.51,30.51,101
,2016-08-02 20:00,3,30.52,30.55,30.41,30.44,275
,2016-08-02 20:30,3,30.49,30.59,30.48,30.56,254
,2016-08-02 21:00,3,30.57,30.59,30.43,30.46,161
,2016-08-02 21:30,3,30.47,30.51,30.42,30.42,213
,2016-08-02 22:00,3,30.42,30.48,30.41,30.45,85
,2016-08-02 22:30,3,30.44,30.52,30.4,30.5,260
,2016-08-02 23:00,3,30.5,30.62,30.5,30.58,306
,2016-08-02 23:30,3,30.57,30.61,30.56,30.58,51
,2016-08-03 00:00,3,30.58,30.62,30.55,30.55,89
,2016-08-03 00:30,3,30.56,30.58,30.54,30.56,93
,2016-08-03 01:00,3,30.55,30.6,30.54,30.59,130
,2016-08-03 01:30,3,30.59,30.67,30.57,30.66,321
,2016-08-03 02:00,3,30.66,30.73,30.66,30.69,532
,2016-08-03 02:30,3,30.7,30.73,30.68,30.71,173
,2016-08-03 03:00,3,30.7,30.79,30.69,30.77,550
,2016-08-03 03:30,3,30.77,30.89,30.75,30.88,1688
,2016-08-03 04:00,3,30.88,30.99,30.88,30.97,1045
,2016-08-03 04:30,3,30.97,31,30.97,31,560
,2016-08-03 05:00,3,31,31.03,30.97,30.97,585
,2016-08-03 05:30,3,30.97,31,30.97,31,479
,2016-08-03 06:00,3,31,31,30.94,30.94,151
,2016-08-03 06:30,3,30.95,31.02,30.95,31,622
,2016-08-03 07:00,3,31.01,31.15,31.01,31.1,858
,2016-08-03 07:30,3,31.11,31.19,31.1,31.19,1068
,2016-08-03 08:30,3,31.15,31.25,30.95,30.97,8612
,2016-08-03 09:00,3,30.96,31.12,30.95,31.07,3778
,2016-08-03 09:30,3,31.07,31.16,31,31.01,3268
,2016-08-03 10:00,3,31.01,31.11,30.96,30.97,3405
,2016-08-03 10:30,3,30.97,31.04,30.96,31.01,2391
,2016-08-03 11:00,3,31,31.14,30.92,31.12,3399
,2016-08-03 11:30,3,31.12,31.15,31.04,31.07,2297
,2016-08-03 12:00,3,31.07,31.08,30.95,30.96,1432
,2016-08-03 12:30,3,30.97,31.01,30.84,30.87,2324
,2016-08-03 13:00,3,30.87,30.9,30.76,30.77,3429
,2016-08-03 19:00,4,30.8,30.98,30.8,30.96,498
,2016-08-03 19:30,4,30.97,31,30.96,30.97,68
,2016-08-03 20:00,4,30.97,30.99,30.92,30.98,402
,2016-08-03 20:30,4,30.98,30.99,30.86,30.9,160
,2016-08-03 21:00,4,30.9,30.98,30.9,30.94,46
,2016-08-03 21:30,4,30.94,30.99,30.89,30.97,271
,2016-08-03 22:00,4,30.97,30.99,30.9,30.91,201
,2016-08-03 22:30,4,30.91,30.94,30.86,30.86,89
,2016-08-03 23:00,4,30.87,30.87,30.8,30.84,270
,2016-08-03 23:30,4,30.85,30.88,30.84,30.84,33
,2016-08-04 00:00,4,30.84,30.88,30.82,30.88,31
,2016-08-04 00:30,4,30.85,30.85,30.65,30.68,562
,2016-08-04 01:00,4,30.69,30.79,30.67,30.79,418
,2016-08-04 01:30,4,30.79,30.9,30.78,30.89,307
,2016-08-04 02:00,4,30.89,30.96,30.86,30.93,707
,2016-08-04 02:30,4,30.93,31.09,30.93,31.05,1252
,2016-08-04 03:00,4,31.05,31.06,30.96,30.96,339
,2016-08-04 03:30,4,30.96,31.01,30.96,31.01,195
,2016-08-04 04:00,4,31.02,31.16,31.01,31.13,544
,2016-08-04 04:30,4,31.13,31.14,31.12,31.13,227
,2016-08-04 05:00,4,31.13,31.14,31.06,31.07,248
,2016-08-04 05:30,4,31.07,31.14,31.07,31.13,128
,2016-08-04 06:00,4,31.12,31.14,31.07,31.1,174
,2016-08-04 06:30,4,31.1,31.13,31.06,31.08,242
,2016-08-04 07:00,4,31.09,31.12,31.05,31.05,321
,2016-08-04 07:30,4,31.05,31.18,31.05,31.18,496
,2016-08-04 08:30,4,31.16,31.21,30.95,30.99,5566
,2016-08-04 09:00,4,30.98,31.08,30.94,31.05,1886
,2016-08-04 09:30,4,31.05,31.09,30.98,31.03,1420
,2016-08-04 10:00,4,31.03,31.19,31.03,31.18,2500
,2016-08-04 10:30,4,31.19,31.35,31.17,31.29,4061
,2016-08-04 11:00,4,31.29,31.33,31.21,31.27,2702
,2016-08-04 11:30,4,31.26,31.3,31.19,31.27,1385
,2016-08-04 12:00,4,31.27,31.3,31.2,31.25,1050
,2016-08-04 12:30,4,31.25,31.3,31.22,31.26,1515
,2016-08-04 13:00,4,31.26,31.27,30.99,31.01,3435
,2016-08-04 19:00,5,31.13,31.14,31.01,31.03,502
,2016-08-04 19:30,5,31.02,31.06,31.01,31.04,216
,2016-08-04 20:00,5,31.04,31.04,30.95,31.04,576
,2016-08-04 20:30,5,31.03,31.1,31.02,31.07,376
,2016-08-04 21:00,5,31.07,31.11,31,31.03,223
,2016-08-04 21:30,5,31.02,31.07,31,31.04,198
,2016-08-04 22:00,5,31.04,31.06,30.97,30.98,132
,2016-08-04 22:30,5,30.97,30.99,30.93,30.99,106
,2016-08-04 23:00,5,31,31.01,30.98,31,31
,2016-08-04 23:30,5,31.01,31.02,31.01,31.01,30
,2016-08-05 00:00,5,31.01,31.01,30.97,31,44
,2016-08-05 00:30,5,31,31.05,30.99,31.01,79
,2016-08-05 01:00,5,31.02,31.06,31.02,31.04,247
,2016-08-05 01:30,5,31.04,31.06,30.95,31.01,585
,2016-08-05 02:00,5,31.02,31.06,30.99,31.01,257
,2016-08-05 02:30,5,31.01,31.02,30.99,31,251
,2016-08-05 03:00,5,31,31.01,30.95,30.99,221
,2016-08-05 03:30,5,30.98,31,30.83,30.88,844
,2016-08-05 04:00,5,30.89,30.91,30.89,30.9,152
,2016-08-05 04:30,5,30.9,30.92,30.89,30.92,222
,2016-08-05 05:00,5,30.91,30.92,30.84,30.85,318
,2016-08-05 05:30,5,30.85,30.85,30.83,30.83,273
,2016-08-05 06:00,5,30.83,30.89,30.79,30.89,651
,2016-08-05 06:30,5,30.88,30.89,30.76,30.8,353
,2016-08-05 07:00,5,30.8,30.89,30.8,30.89,318
,2016-08-05 07:30,5,30.85,30.86,30.73,30.81,648
,2016-08-05 08:30,5,30.8,30.97,30.72,30.94,5984
,2016-08-05 09:00,5,30.94,31.22,30.93,31.17,4058
,2016-08-05 09:30,5,31.17,31.18,31.06,31.14,2445
,2016-08-05 10:00,5,31.14,31.16,31.04,31.06,1749
,2016-08-05 10:30,5,31.06,31.12,31.01,31.02,1621
,2016-08-05 11:00,5,31.02,31.11,30.98,31.08,1310
,2016-08-05 11:30,5,31.08,31.13,31.05,31.08,814
,2016-08-05 12:00,5,31.08,31.11,31.01,31.07,739
,2016-08-05 12:30,5,31.06,31.08,30.99,31.08,952
,2016-08-05 13:00,5,31.08,31.09,30.98,31.02,2464
,2016-08-07 19:00,8,31.05,31.24,31.03,31.2,1050
,2016-08-07 19:30,8,31.19,31.19,31.06,31.18,455
,2016-08-07 20:00,8,31.15,31.19,31.09,31.09,224
,2016-08-07 20:30,8,31.1,31.11,30.98,31.06,251
,2016-08-07 21:00,8,31.07,31.09,31.01,31.06,138
,2016-08-07 21:30,8,31.06,31.08,31.05,31.07,52
,2016-08-07 22:00,8,31.08,31.09,31.01,31.08,144
,2016-08-07 22:30,8,31.08,31.08,31.03,31.06,35
,2016-08-07 23:00,8,31.08,31.16,30.99,31.03,443
,2016-08-07 23:30,8,31.04,31.09,31.04,31.09,17
,2016-08-08 00:00,8,31.1,31.13,31.08,31.1,78
,2016-08-08 00:30,8,31.11,31.13,31.06,31.08,108
,2016-08-08 01:00,8,31.1,31.18,31.1,31.14,207
,2016-08-08 01:30,8,31.13,31.17,31.13,31.15,57
,2016-08-08 02:00,8,31.15,31.18,31.15,31.17,130
,2016-08-08 02:30,8,31.18,31.18,31.11,31.12,263
,2016-08-08 03:00,8,31.12,31.18,31.12,31.15,120
,2016-08-08 03:30,8,31.15,31.15,31.09,31.13,141
,2016-08-08 04:00,8,31.12,31.3,31.12,31.2,1107
,2016-08-08 04:30,8,31.2,31.28,31.09,31.26,839
,2016-08-08 05:00,8,31.27,31.27,31.24,31.24,126
,2016-08-08 05:30,8,31.25,31.25,31.18,31.2,207
,2016-08-08 06:00,8,31.2,31.24,31.18,31.24,116
,2016-08-08 06:30,8,31.24,31.25,31.12,31.13,555
,2016-08-08 07:00,8,31.13,31.21,31.13,31.21,426
,2016-08-08 07:30,8,31.21,31.25,31.16,31.17,226
,2016-08-08 08:30,8,31.25,31.5,31.17,31.46,6221
,2016-08-08 09:00,8,31.47,31.57,31.45,31.52,4905
,2016-08-08 09:30,8,31.51,31.54,31.42,31.52,2604
,2016-08-08 10:00,8,31.53,31.55,31.46,31.46,2184
,2016-08-08 10:30,8,31.45,31.5,31.4,31.46,2506
,2016-08-08 11:00,8,31.45,31.46,31.32,31.36,2807
,2016-08-08 11:30,8,31.36,31.49,31.35,31.48,1537
,2016-08-08 12:00,8,31.48,31.49,31.43,31.45,566
,2016-08-08 12:30,8,31.46,31.48,31.42,31.42,992
,2016-08-08 13:00,8,31.42,31.46,31.38,31.42,2692
,2016-08-08 19:00,9,31.41,31.49,31.39,31.46,446
,2016-08-08 19:30,9,31.46,31.5,31.46,31.49,101
,2016-08-08 20:00,9,31.48,31.51,31.46,31.49,271
,2016-08-08 20:30,9,31.49,31.5,31.42,31.45,556
,2016-08-08 21:00,9,31.45,31.47,31.39,31.44,150
,2016-08-08 21:30,9,31.45,31.48,31.43,31.48,158
,2016-08-08 22:00,9,31.48,31.54,31.48,31.52,97
,2016-08-08 22:30,9,31.53,31.55,31.52,31.55,42
,2016-08-08 23:00,9,31.54,31.54,31.5,31.52,36
,2016-08-08 23:30,9,31.52,31.54,31.49,31.5,67
,2016-08-09 00:00,9,31.51,31.53,31.5,31.51,30
,2016-08-09 00:30,9,31.52,31.62,31.5,31.6,460
,2016-08-09 01:00,9,31.61,31.63,31.59,31.59,169
,2016-08-09 01:30,9,31.59,31.6,31.49,31.56,263
,2016-08-09 02:00,9,31.56,31.58,31.48,31.55,420
,2016-08-09 02:30,9,31.54,31.62,31.52,31.61,251
,2016-08-09 03:00,9,31.61,31.61,31.56,31.58,95
,2016-08-09 03:30,9,31.58,31.66,31.57,31.6,643
,2016-08-09 04:00,9,31.6,31.61,31.56,31.61,167
,2016-08-09 04:30,9,31.6,31.6,31.54,31.56,247
,2016-08-09 05:00,9,31.56,31.56,31.45,31.49,303
,2016-08-09 05:30,9,31.49,31.54,31.49,31.54,69
,2016-08-09 06:00,9,31.54,31.58,31.54,31.57,52
,2016-08-09 06:30,9,31.56,31.56,31.51,31.52,116
,2016-08-09 07:00,9,31.52,31.55,31.5,31.53,233
,2016-08-09 07:30,9,31.53,31.56,31.51,31.56,259
,2016-08-09 08:30,9,31.48,31.75,31.48,31.74,6076
,2016-08-09 09:00,9,31.74,31.82,31.71,31.75,4407
,2016-08-09 09:30,9,31.74,31.79,31.69,31.78,3515
,2016-08-09 10:00,9,31.78,31.82,31.73,31.76,2454
,2016-08-09 10:30,9,31.76,31.91,31.76,31.85,4381
,2016-08-09 11:00,9,31.85,31.91,31.75,31.75,2893
,2016-08-09 11:30,9,31.75,31.77,31.65,31.72,1569
,2016-08-09 12:00,9,31.73,31.82,31.73,31.79,1019
,2016-08-09 12:30,9,31.79,31.87,31.76,31.87,1183
,2016-08-09 13:00,9,31.86,31.87,31.6,31.63,3203
,2016-08-09 19:00,10,31.67,31.77,31.65,31.73,1114
,2016-08-09 19:30,10,31.73,31.75,31.67,31.71,225
,2016-08-09 20:00,10,31.72,31.74,31.63,31.68,285
,2016-08-09 20:30,10,31.66,31.7,31.64,31.64,105
,2016-08-09 21:00,10,31.63,31.68,31.6,31.66,221
,2016-08-09 21:30,10,31.66,31.75,31.66,31.73,66
,2016-08-09 22:00,10,31.74,31.74,31.65,31.68,114
,2016-08-09 22:30,10,31.68,31.69,31.67,31.68,28
,2016-08-09 23:00,10,31.69,31.71,31.69,31.7,37
,2016-08-09 23:30,10,31.71,31.79,31.7,31.79,183
,2016-08-10 00:00,10,31.78,31.79,31.75,31.79,309
,2016-08-10 00:30,10,31.79,31.8,31.68,31.68,177
,2016-08-10 01:00,10,31.68,31.78,31.67,31.77,118
,2016-08-10 01:30,10,31.77,31.78,31.72,31.77,216
,2016-08-10 02:00,10,31.76,31.84,31.76,31.82,774
,2016-08-10 02:30,10,31.81,31.83,31.77,31.79,157
,2016-08-10 03:00,10,31.79,31.82,31.77,31.8,60
,2016-08-10 03:30,10,31.8,31.82,31.75,31.8,146
,2016-08-10 04:00,10,31.8,32.2,31.8,32.05,4601
,2016-08-10 04:30,10,32.05,32.06,31.91,31.91,719
,2016-08-10 05:00,10,31.91,32.03,31.91,32.02,284
,2016-08-10 05:30,10,32.02,32.1,32.01,32.08,340
,2016-08-10 06:00,10,32.07,32.1,32.05,32.09,125
,2016-08-10 06:30,10,32.09,32.12,32.09,32.09,369
,2016-08-10 07:00,10,32.1,32.13,32.05,32.11,568
,2016-08-10 07:30,10,32.1,32.12,32.06,32.11,777
,2016-08-10 08:30,10,32.06,32.12,32,32.1,6992
,2016-08-10 09:00,10,32.1,32.17,32.08,32.15,2865
,2016-08-10 09:30,10,32.15,32.22,31.97,32.11,6291
,2016-08-10 10:00,10,32.11,32.11,32,32.06,3189
,2016-08-10 10:30,10,32.06,32.17,32.04,32.08,3223
,2016-08-10 11:00,10,32.08,32.09,31.85,31.91,3291
,2016-08-10 11:30,10,31.9,31.96,31.81,31.96,2068
,2016-08-10 12:00,10,31.96,32.03,31.93,31.98,1550
,2016-08-10 12:30,10,31.98,32,31.9,31.97,1324
,2016-08-10 13:00,10,31.97,32.03,31.87,32.03,2838
,2016-08-10 19:00,11,32.12,32.12,31.99,32.04,778
,2016-08-10 19:30,11,32.03,32.03,31.96,32,361
,2016-08-10 20:00,11,31.99,32.03,31.93,31.95,335
,2016-08-10 20:30,11,31.95,31.99,31.93,31.98,149
,2016-08-10 21:00,11,31.99,32,31.96,32,97
,2016-08-10 21:30,11,31.99,32.02,31.96,32.01,160
,2016-08-10 22:00,11,32.02,32.03,31.9,31.9,340
,2016-08-10 22:30,11,31.9,31.91,31.81,31.82,660
,2016-08-10 23:00,11,31.82,31.87,31.82,31.87,238
,2016-08-10 23:30,11,31.86,31.87,31.86,31.87,34
,2016-08-11 00:00,11,31.86,31.88,31.86,31.87,23
,2016-08-11 00:30,11,31.88,31.89,31.78,31.8,574
,2016-08-11 01:00,11,31.81,31.82,31.76,31.78,476
,2016-08-11 01:30,11,31.79,31.81,31.72,31.72,368
,2016-08-11 02:00,11,31.72,31.78,31.7,31.7,828
,2016-08-11 02:30,11,31.7,31.72,31.67,31.67,292
,2016-08-11 03:00,11,31.66,31.72,31.65,31.65,250
,2016-08-11 03:30,11,31.65,31.69,31.65,31.68,234
,2016-08-11 04:00,11,31.68,31.75,31.67,31.74,151
,2016-08-11 04:30,11,31.74,31.75,31.7,31.74,177
,2016-08-11 05:00,11,31.74,31.74,31.69,31.7,161
,2016-08-11 05:30,11,31.7,31.7,31.65,31.68,322
,2016-08-11 06:00,11,31.68,31.71,31.65,31.7,179
,2016-08-11 06:30,11,31.71,31.73,31.7,31.72,288
,2016-08-11 07:00,11,31.72,31.77,31.72,31.76,549
,2016-08-11 07:30,11,31.75,31.76,31.68,31.71,276
,2016-08-11 08:30,11,31.7,31.87,31.7,31.85,4926
,2016-08-11 09:00,11,31.86,31.96,31.84,31.85,2919
,2016-08-11 09:30,11,31.85,31.87,31.77,31.86,2237
,2016-08-11 10:00,11,31.85,31.92,31.81,31.89,2071
,2016-08-11 10:30,11,31.9,31.93,31.85,31.92,1632
,2016-08-11 11:00,11,31.92,32.4,31.92,32.35,6296
,2016-08-11 11:30,11,32.35,32.4,32.21,32.26,3350
,2016-08-11 12:00,11,32.27,32.32,32.21,32.31,1354
,2016-08-11 12:30,11,32.31,32.38,32.31,32.34,1715
,2016-08-11 13:00,11,32.33,32.33,32.15,32.17,3148
,2016-08-11 19:00,12,32.2,32.29,32.17,32.27,599
,2016-08-11 19:30,12,32.28,32.28,32.2,32.23,151
,2016-08-11 20:00,12,32.24,32.24,32.09,32.18,1240
,2016-08-11 20:30,12,32.17,32.17,32.09,32.11,186
,2016-08-11 21:00,12,32.1,32.14,32.07,32.12,92
,2016-08-11 21:30,12,32.11,32.12,32.04,32.05,462
,2016-08-11 22:00,12,32.05,32.23,32.04,32.23,686
,2016-08-11 22:30,12,32.22,32.3,32.21,32.29,281
,2016-08-11 23:00,12,32.29,32.34,32.26,32.34,382
,2016-08-11 23:30,12,32.34,32.38,32.32,32.34,476
,2016-08-12 00:00,12,32.33,32.35,32.31,32.35,255
,2016-08-12 00:30,12,32.34,32.35,32.29,32.33,335
,2016-08-12 01:00,12,32.33,32.35,32.32,32.32,213
,2016-08-12 01:30,12,32.32,32.37,32.3,32.3,559
,2016-08-12 02:00,12,32.31,32.67,32.3,32.45,2600
,2016-08-12 02:30,12,32.45,32.51,32.42,32.49,308
,2016-08-12 03:00,12,32.48,32.5,32.46,32.49,198
,2016-08-12 03:30,12,32.49,32.49,32.44,32.44,154
,2016-08-12 04:00,12,32.45,32.46,32.38,32.41,433
,2016-08-12 04:30,12,32.4,32.41,32.36,32.36,214
,2016-08-12 05:00,12,32.36,32.4,32.34,32.4,191
,2016-08-12 05:30,12,32.4,32.42,32.36,32.39,154
,2016-08-12 06:00,12,32.38,32.38,32.34,32.37,178
,2016-08-12 06:30,12,32.36,32.36,32.34,32.34,87
,2016-08-12 07:00,12,32.35,32.36,32.23,32.24,508
,2016-08-12 07:30,12,32.24,32.36,32.24,32.35,442
,2016-08-12 08:30,12,32.35,32.42,32.09,32.14,5561
,2016-08-12 09:00,12,32.14,32.27,32.13,32.22,3145
,2016-08-12 09:30,12,32.21,32.4,32.18,32.31,3122
,2016-08-12 10:00,12,32.32,32.41,32.25,32.25,3078
,2016-08-12 10:30,12,32.28,32.36,32.05,32.24,3596
,2016-08-12 11:00,12,32.24,32.62,31.92,32.22,11324
,2016-08-12 11:30,12,32.22,32.42,32.1,32.39,4121
,2016-08-12 12:00,12,32.39,32.48,32.33,32.39,2297
,2016-08-12 12:30,12,32.39,32.5,32.38,32.48,1798
,2016-08-12 13:00,12,32.48,32.53,32.33,32.4,2992
,2016-08-14 19:00,15,32.45,32.48,32.32,32.46,603
,2016-08-14 19:30,15,32.45,32.48,32.37,32.4,213
,2016-08-14 20:00,15,32.39,32.76,32.38,32.72,848
,2016-08-14 20:30,15,32.73,32.78,32.68,32.72,650
,2016-08-14 21:00,15,32.72,32.75,32.68,32.71,157
,2016-08-14 21:30,15,32.71,32.92,32.7,32.9,894
,2016-08-14 22:00,15,32.9,32.92,32.8,32.85,733
,2016-08-14 22:30,15,32.85,32.85,32.82,32.85,73
,2016-08-14 23:00,15,32.86,32.87,32.82,32.84,62
,2016-08-14 23:30,15,32.84,32.86,32.8,32.8,78
,2016-08-15 00:00,15,32.8,32.81,32.79,32.81,36
,2016-08-15 00:30,15,32.81,32.88,32.81,32.86,102
,2016-08-15 01:00,15,32.86,32.89,32.85,32.88,290
,2016-08-15 01:30,15,32.89,33,32.88,32.95,513
,2016-08-15 02:00,15,32.95,33.06,32.84,32.96,1362
,2016-08-15 02:30,15,32.96,33.28,32.96,33.21,2439
,2016-08-15 03:00,15,33.2,33.21,33.02,33.08,892
,2016-08-15 03:30,15,33.09,33.11,33.06,33.08,381
,2016-08-15 04:00,15,33.07,33.09,33.05,33.05,210
,2016-08-15 04:30,15,33.05,33.07,33.02,33.06,269
,2016-08-15 05:00,15,33.07,33.1,33.04,33.05,87
,2016-08-15 05:30,15,33.06,33.15,33.06,33.13,191
,2016-08-15 06:00,15,33.13,33.15,33.13,33.14,66
,2016-08-15 06:30,15,33.13,33.13,33.07,33.1,315
,2016-08-15 07:00,15,33.11,33.19,33.1,33.19,511
,2016-08-15 07:30,15,33.19,33.2,33.15,33.19,356
,2016-08-15 08:30,15,33.11,33.27,33.03,33.23,6275
,2016-08-15 09:00,15,33.23,33.44,33.21,33.43,4333
,2016-08-15 09:30,15,33.43,33.47,33.23,33.28,4800
,2016-08-15 10:00,15,33.27,33.54,33.27,33.52,4028
,2016-08-15 10:30,15,33.52,33.57,33.47,33.56,3056
,2016-08-15 11:00,15,33.56,33.77,33.55,33.75,5635
,2016-08-15 11:30,15,33.76,33.76,33.56,33.69,3863
,2016-08-15 12:00,15,33.69,33.77,33.68,33.72,2640
,2016-08-15 12:30,15,33.73,33.91,33.71,33.89,4481
,2016-08-15 13:00,15,33.9,33.9,33.52,33.55,4906
,2016-08-15 19:00,16,33.6,33.77,33.59,33.77,1100
,2016-08-15 19:30,16,33.77,33.78,33.67,33.67,263
,2016-08-15 20:00,16,33.66,33.66,33.48,33.55,1030
,2016-08-15 20:30,16,33.56,33.57,33.45,33.5,354
,2016-08-15 21:00,16,33.5,33.55,33.5,33.55,139
,2016-08-15 21:30,16,33.54,33.55,33.44,33.45,600
,2016-08-15 22:00,16,33.45,33.56,33.45,33.5,297
,2016-08-15 22:30,16,33.5,33.5,33.46,33.47,48
,2016-08-15 23:00,16,33.48,33.48,33.45,33.48,148
,2016-08-15 23:30,16,33.47,33.47,33.46,33.46,52
,2016-08-16 00:00,16,33.46,33.47,33.42,33.42,280
,2016-08-16 00:30,16,33.43,33.45,33.4,33.42,200
,2016-08-16 01:00,16,33.42,33.48,33.38,33.48,424
,2016-08-16 01:30,16,33.47,33.5,33.39,33.42,332
,2016-08-16 02:00,16,33.42,33.42,33.36,33.42,500
,2016-08-16 02:30,16,33.42,33.44,33.34,33.36,408
,2016-08-16 03:00,16,33.36,33.5,33.34,33.48,1003
,2016-08-16 03:30,16,33.47,33.6,33.45,33.56,1109
,2016-08-16 04:00,16,33.56,33.64,33.55,33.63,338
,2016-08-16 04:30,16,33.62,33.62,33.48,33.5,526
,2016-08-16 05:00,16,33.5,33.52,33.48,33.49,130
,2016-08-16 05:30,16,33.49,33.49,33.39,33.39,319
,2016-08-16 06:00,16,33.38,33.43,33.37,33.43,216
,2016-08-16 06:30,16,33.43,33.49,33.42,33.49,204
,2016-08-16 07:00,16,33.47,33.55,33.46,33.54,505
,2016-08-16 07:30,16,33.54,33.61,33.5,33.5,630
,2016-08-16 08:30,16,33.57,33.63,33.46,33.51,6541
,2016-08-16 09:00,16,33.5,33.58,33.44,33.51,2656
,2016-08-16 09:30,16,33.51,33.6,33.39,33.6,3260
,2016-08-16 10:00,16,33.61,33.91,33.57,33.84,4570
,2016-08-16 10:30,16,33.84,33.95,33.81,33.93,4029
,2016-08-16 11:00,16,33.93,33.95,33.86,33.94,2022
,2016-08-16 11:30,16,33.94,33.95,33.88,33.94,1879
,2016-08-16 12:00,16,33.94,33.94,33.86,33.91,1908
,2016-08-16 12:30,16,33.91,33.93,33.8,33.81,2182
,2016-08-16 13:00,16,33.81,33.88,33.77,33.82,3437
,2016-08-16 19:00,17,33.83,33.84,33.81,33.82,491
,2016-08-16 19:30,17,33.82,33.84,33.78,33.82,575
,2016-08-16 20:00,17,33.83,33.84,33.63,33.71,947
,2016-08-16 20:30,17,33.7,33.85,33.69,33.8,663
,2016-08-16 21:00,17,33.78,33.78,33.7,33.76,124
,2016-08-16 21:30,17,33.76,33.81,33.75,33.8,254
,2016-08-16 22:00,17,33.8,33.81,33.77,33.8,50
,2016-08-16 22:30,17,33.81,33.85,33.8,33.84,72
,2016-08-16 23:00,17,33.84,34.15,33.83,34.01,2381
,2016-08-16 23:30,17,34.01,34.19,34.01,34.12,804
,2016-08-17 00:00,17,34.12,34.12,33.99,34.03,741
,2016-08-17 00:30,17,34.03,34.09,34,34.07,571
,2016-08-17 01:00,17,34.06,34.19,34.05,34.18,434
,2016-08-17 01:30,17,34.18,34.19,33.99,33.99,658
,2016-08-17 02:00,17,34,34.41,33.97,34.24,2985
,2016-08-17 02:30,17,34.24,34.46,34.2,34.27,1488
,2016-08-17 03:00,17,34.28,34.3,34.24,34.27,477
,2016-08-17 03:30,17,34.28,34.44,34.28,34.4,913
,2016-08-17 04:00,17,34.41,34.59,34.35,34.57,1178
,2016-08-17 04:30,17,34.56,34.57,34.4,34.48,859
,2016-08-17 05:00,17,34.48,34.53,34.4,34.42,667
,2016-08-17 05:30,17,34.42,34.42,34.38,34.42,351
,2016-08-17 06:00,17,34.42,34.42,34.34,34.38,572
,2016-08-17 06:30,17,34.38,34.54,34.37,34.51,939
,2016-08-17 07:00,17,34.5,34.5,34.38,34.39,636
,2016-08-17 07:30,17,34.39,34.39,34.33,34.37,676
,2016-08-17 08:30,17,34.33,34.46,34.1,34.23,8974
,2016-08-17 09:00,17,34.23,34.55,34.16,34.45,5459
,2016-08-17 09:30,17,34.46,34.62,34.31,34.54,6599
,2016-08-17 10:00,17,34.54,34.6,34.49,34.59,3149
,2016-08-17 10:30,17,34.59,34.66,34.56,34.65,3805
,2016-08-17 11:00,17,34.65,34.66,34.52,34.66,2372
,2016-08-17 11:30,17,34.66,34.7,34.63,34.7,2283
,2016-08-17 12:00,17,34.7,34.74,34.66,34.66,3043
,2016-08-17 12:30,17,34.67,34.74,34.49,34.5,3667
,2016-08-17 13:00,17,34.49,34.54,34.35,34.38,3979
,2016-08-17 19:00,18,34.52,34.53,34.43,34.49,561
,2016-08-17 19:30,18,34.49,34.49,34.45,34.46,118
,2016-08-17 20:00,18,34.46,34.51,34.44,34.49,196
,2016-08-17 20:30,18,34.49,34.53,34.46,34.47,171
,2016-08-17 21:00,18,34.46,34.49,34.46,34.47,70
,2016-08-17 21:30,18,34.46,34.52,34.41,34.49,134
,2016-08-17 22:00,18,34.5,34.53,34.45,34.53,242
,2016-08-17 22:30,18,34.53,34.58,34.52,34.54,234
,2016-08-17 23:00,18,34.51,34.58,34.51,34.58,89
,2016-08-17 23:30,18,34.59,34.63,34.59,34.62,80
,2016-08-18 00:00,18,34.61,34.61,34.56,34.61,84
,2016-08-18 00:30,18,34.6,34.6,34.35,34.45,669
,2016-08-18 01:00,18,34.44,34.44,34.32,34.34,584
,2016-08-18 01:30,18,34.34,34.34,34.27,34.27,440
,2016-08-18 02:00,18,34.27,34.27,34.03,34.08,1646
,2016-08-18 02:30,18,34.08,34.11,34.06,34.09,313
,2016-08-18 03:00,18,34.08,34.11,34.02,34.08,635
,2016-08-18 03:30,18,34.08,34.11,34.07,34.09,284
,2016-08-18 04:00,18,34.08,34.16,34.08,34.16,298
,2016-08-18 04:30,18,34.16,34.18,34.11,34.13,228
,2016-08-18 05:00,18,34.14,34.14,33.96,34.05,616
,2016-08-18 05:30,18,34.05,34.1,34.04,34.08,140
,2016-08-18 06:00,18,34.08,34.17,34.07,34.17,237
,2016-08-18 06:30,18,34.17,34.18,34.12,34.16,178
,2016-08-18 07:00,18,34.16,34.17,34.06,34.14,254
,2016-08-18 07:30,18,34.15,34.17,34.04,34.07,495
,2016-08-18 08:30,18,33.95,34.29,33.95,34.11,8350
,2016-08-18 09:00,18,34.12,34.36,34.12,34.34,4768
,2016-08-18 09:30,18,34.34,34.35,34.2,34.31,2710
,2016-08-18 10:00,18,34.3,34.43,34.27,34.31,3125
,2016-08-18 10:30,18,34.31,34.31,34.1,34.26,3965
,2016-08-18 11:00,18,34.26,34.35,34.26,34.3,2049
,2016-08-18 11:30,18,34.3,34.33,34.17,34.33,1966
,2016-08-18 12:00,18,34.33,34.34,34.25,34.27,1330
,2016-08-18 12:30,18,34.27,34.56,34.24,34.52,3323
,2016-08-18 13:00,18,34.52,34.69,34.5,34.6,3949
,2016-08-18 19:00,19,34.61,34.62,34.54,34.54,486
,2016-08-18 19:30,19,34.54,34.56,34.48,34.51,187
,2016-08-18 20:00,19,34.51,34.57,34.46,34.53,301
,2016-08-18 20:30,19,34.52,34.52,34.42,34.43,212
,2016-08-18 21:00,19,34.43,34.43,34.41,34.41,165
,2016-08-18 21:30,19,34.42,34.46,34.36,34.36,674
,2016-08-18 22:00,19,34.36,34.42,34.34,34.39,257
,2016-08-18 22:30,19,34.39,34.47,34.38,34.47,210
,2016-08-18 23:00,19,34.47,34.63,34.47,34.6,536
,2016-08-18 23:30,19,34.61,34.61,34.58,34.58,138
,2016-08-19 00:00,19,34.58,34.58,34.54,34.55,99
,2016-08-19 00:30,19,34.55,34.55,34.49,34.51,261
,2016-08-19 01:00,19,34.5,34.52,34.3,34.35,1066
,2016-08-19 01:30,19,34.34,34.46,34.3,34.41,812
,2016-08-19 02:00,19,34.4,34.45,34.36,34.39,201
,2016-08-19 02:30,19,34.4,34.4,34.3,34.33,320
,2016-08-19 03:00,19,34.33,34.36,34.28,34.31,154
,2016-08-19 03:30,19,34.31,34.32,34.26,34.26,412
,2016-08-19 04:00,19,34.26,34.27,34.16,34.17,444
,2016-08-19 04:30,19,34.17,34.19,34.16,34.18,286
,2016-08-19 05:00,19,34.17,34.18,34.13,34.15,272
,2016-08-19 05:30,19,34.14,34.17,34.11,34.13,170
,2016-08-19 06:00,19,34.13,34.13,34.08,34.13,179
,2016-08-19 06:30,19,34.13,34.14,34.04,34.14,401
,2016-08-19 07:00,19,34.15,34.15,34.09,34.15,329
,2016-08-19 07:30,19,34.15,34.18,34.14,34.14,257
,2016-08-19 08:30,19,34.18,34.27,34.12,34.21,5565
,2016-08-19 09:00,19,34.22,34.35,34.21,34.35,3325
,2016-08-19 09:30,19,34.35,34.42,34.26,34.41,3581
,2016-08-19 10:00,19,34.41,34.42,34.34,34.4,2209
,2016-08-19 10:30,19,34.4,34.49,34.4,34.45,2306
,2016-08-19 11:00,19,34.45,34.49,34.43,34.48,1625
,2016-08-19 11:30,19,34.48,34.61,34.47,34.47,2951
,2016-08-19 12:00,19,34.48,34.62,34.46,34.59,1209
,2016-08-19 12:30,19,34.59,34.63,34.52,34.57,2152
,2016-08-19 13:00,19,34.57,34.6,34.48,34.49,3535
,2016-08-21 19:00,22,34.56,34.59,34.46,34.49,804
,2016-08-21 19:30,22,34.49,34.53,34.41,34.44,323
,2016-08-21 20:00,22,34.44,34.56,34.42,34.54,454
,2016-08-21 20:30,22,34.54,34.54,34.46,34.48,499
,2016-08-21 21:00,22,34.49,34.51,34.43,34.47,293
,2016-08-21 21:30,22,34.46,34.48,34.42,34.42,370
,2016-08-21 22:00,22,34.42,34.44,34.31,34.34,598
,2016-08-21 22:30,22,34.34,34.34,34.26,34.26,317
,2016-08-21 23:00,22,34.27,34.27,34.26,34.27,58
,2016-08-21 23:30,22,34.27,34.27,34.23,34.25,98
,2016-08-22 00:00,22,34.24,34.26,34.23,34.25,55
,2016-08-22 00:30,22,34.26,34.28,34.18,34.19,434
,2016-08-22 01:00,22,34.19,34.24,34.15,34.2,321
,2016-08-22 01:30,22,34.2,34.28,34.19,34.25,217
,2016-08-22 02:00,22,34.25,34.28,34.16,34.27,376
,2016-08-22 02:30,22,34.27,34.32,34.24,34.28,308
,2016-08-22 03:00,22,34.27,34.27,34.16,34.16,535
,2016-08-22 03:30,22,34.16,34.18,34.09,34.17,626
,2016-08-22 04:00,22,34.18,34.18,33.99,34.01,867
,2016-08-22 04:30,22,34.02,34.11,34.01,34.09,349
,2016-08-22 05:00,22,34.09,34.13,34.08,34.08,234
,2016-08-22 05:30,22,34.09,34.09,34.04,34.06,131
,2016-08-22 06:00,22,34.05,34.08,34.04,34.06,79
,2016-08-22 06:30,22,34.06,34.09,34.06,34.08,178
,2016-08-22 07:00,22,34.08,34.09,33.98,33.99,526
,2016-08-22 07:30,22,33.99,33.99,33.84,33.93,937
,2016-08-22 08:30,22,33.99,34.31,33.92,34.28,6546
,2016-08-22 09:00,22,34.28,34.3,34.16,34.25,2493
,2016-08-22 09:30,22,34.25,34.31,34.23,34.3,1977
,2016-08-22 10:00,22,34.3,34.32,34.14,34.17,2411
,2016-08-22 10:30,22,34.17,34.23,34.11,34.18,1887
,2016-08-22 11:00,22,34.17,34.25,34.16,34.24,1421
,2016-08-22 11:30,22,34.24,34.32,34.22,34.31,1284
,2016-08-22 12:00,22,34.3,34.32,34.21,34.26,1654
,2016-08-22 12:30,22,34.26,34.31,34.24,34.3,1255
,2016-08-22 13:00,22,34.3,34.33,34.13,34.21,3763
,2016-08-22 19:00,23,34.25,34.26,34.17,34.2,383
,2016-08-22 19:30,23,34.2,34.22,34.08,34.1,446
,2016-08-22 20:00,23,34.1,34.17,33.99,34.03,675
,2016-08-22 20:30,23,34.03,34.12,34.01,34.12,237
,2016-08-22 21:00,23,34.12,34.13,34.06,34.07,113
,2016-08-22 21:30,23,34.08,34.18,34.02,34.14,210
,2016-08-22 22:00,23,34.14,34.15,33.99,34.05,400
,2016-08-22 22:30,23,34.05,34.12,33.99,34.12,284
,2016-08-22 23:00,23,34.11,34.11,34.01,34.01,122
,2016-08-22 23:30,23,34.01,34.03,33.97,34.03,78
,2016-08-23 00:00,23,34.02,34.02,33.97,33.97,25
,2016-08-23 00:30,23,33.97,34.09,33.97,34.05,128
,2016-08-23 01:00,23,34.06,34.09,33.98,34,451
,2016-08-23 01:30,23,34.01,34.04,33.98,33.98,312
,2016-08-23 02:00,23,33.98,34.04,33.98,34.04,299
,2016-08-23 02:30,23,34.03,34.12,34.02,34.08,484
,2016-08-23 03:00,23,34.09,34.19,34.09,34.18,395
,2016-08-23 03:30,23,34.19,34.21,34.14,34.18,420
,2016-08-23 04:00,23,34.18,34.2,34.17,34.17,225
,2016-08-23 04:30,23,34.17,34.34,34.15,34.33,979
,2016-08-23 05:00,23,34.33,34.39,34.24,34.24,241
,2016-08-23 05:30,23,34.24,34.25,34.2,34.25,142
,2016-08-23 06:00,23,34.24,34.24,34.2,34.22,295
,2016-08-23 06:30,23,34.22,34.26,34.21,34.25,137
,2016-08-23 07:00,23,34.24,34.28,34.19,34.27,270
,2016-08-23 07:30,23,34.26,34.28,34.24,34.27,240
,2016-08-23 08:30,23,34.28,34.48,34.26,34.43,6038
,2016-08-23 09:00,23,34.44,34.48,34.35,34.38,3492
,2016-08-23 09:30,23,34.38,34.5,34.28,34.5,3367
,2016-08-23 10:00,23,34.49,34.57,34.4,34.57,3554
,2016-08-23 10:30,23,34.57,34.63,34.43,34.49,4728
,2016-08-23 11:00,23,34.5,34.6,34.49,34.57,2418
,2016-08-23 11:30,23,34.59,34.83,34.57,34.79,6658
,2016-08-23 12:00,23,34.79,34.83,34.55,34.71,4426
,2016-08-23 12:30,23,34.72,34.75,34.67,34.71,1913
,2016-08-23 13:00,23,34.71,34.72,34.28,34.35,5788
,2016-08-23 19:00,24,34.42,34.46,34.34,34.46,338
,2016-08-23 19:30,24,34.46,34.47,34.43,34.44,60
,2016-08-23 20:00,24,34.43,34.5,34.39,34.41,186
,2016-08-23 20:30,24,34.41,34.41,34.36,34.38,84
,2016-08-23 21:00,24,34.38,34.42,34.38,34.4,166
,2016-08-23 21:30,24,34.39,34.42,34.3,34.32,267
,2016-08-23 22:00,24,34.31,34.4,34.28,34.39,194
,2016-08-23 22:30,24,34.39,34.4,34.39,34.39,49
,2016-08-23 23:00,24,34.39,34.39,34.36,34.37,33
,2016-08-23 23:30,24,34.37,34.38,34.37,34.38,14
,2016-08-24 00:00,24,34.38,34.4,34.38,34.38,9
,2016-08-24 00:30,24,34.37,34.45,34.37,34.43,306
,2016-08-24 01:00,24,34.42,34.44,34.37,34.41,142
,2016-08-24 01:30,24,34.42,34.53,34.41,34.42,506
,2016-08-24 02:00,24,34.41,34.43,34.29,34.35,750
,2016-08-24 02:30,24,34.36,34.43,34.35,34.41,195
,2016-08-24 03:00,24,34.41,34.43,34.37,34.38,153
,2016-08-24 03:30,24,34.37,34.44,34.36,34.41,447
,2016-08-24 04:00,24,34.4,34.54,34.4,34.46,424
,2016-08-24 04:30,24,34.46,34.47,34.36,34.38,171
,2016-08-24 05:00,24,34.38,34.38,34.31,34.33,238
,2016-08-24 05:30,24,34.33,34.34,34.31,34.32,68
,2016-08-24 06:00,24,34.31,34.37,34.3,34.36,107
,2016-08-24 06:30,24,34.35,34.39,34.34,34.38,155
,2016-08-24 07:00,24,34.37,34.38,34.34,34.37,312
,2016-08-24 07:30,24,34.37,34.43,34.36,34.39,421
,2016-08-24 08:30,24,34.36,34.4,34.05,34.09,6003
,2016-08-24 09:00,24,34.09,34.11,34.05,34.09,2594
,2016-08-24 09:30,24,34.09,34.19,34.06,34.14,2352
,2016-08-24 10:00,24,34.14,34.15,34,34.01,3106
,2016-08-24 10:30,24,34.02,34.09,33.8,33.82,3963
,2016-08-24 11:00,24,33.83,33.89,33.68,33.7,4819
,2016-08-24 11:30,24,33.7,33.89,33.68,33.84,2703
,2016-08-24 12:00,24,33.84,33.96,33.83,33.91,1840
,2016-08-24 12:30,24,33.9,34,33.89,33.98,1556
,2016-08-24 13:00,24,33.99,34.02,33.85,33.89,2596
,2016-08-24 19:00,25,33.93,33.93,33.83,33.89,380
,2016-08-24 19:30,25,33.88,33.94,33.88,33.88,90
,2016-08-24 20:00,25,33.89,34.04,33.89,33.93,743
,2016-08-24 20:30,25,33.93,33.93,33.76,33.78,491
,2016-08-24 21:00,25,33.75,33.79,33.62,33.69,906
,2016-08-24 21:30,25,33.7,33.7,33.56,33.57,692
,2016-08-24 22:00,25,33.56,33.63,33.51,33.6,1320
,2016-08-24 22:30,25,33.58,33.6,33.55,33.58,81
,2016-08-24 23:00,25,33.58,33.66,33.58,33.63,118
,2016-08-24 23:30,25,33.63,33.67,33.63,33.67,92
,2016-08-25 00:00,25,33.65,33.66,33.61,33.61,57
,2016-08-25 00:30,25,33.62,33.69,33.61,33.66,281
,2016-08-25 01:00,25,33.68,33.72,33.65,33.7,130
,2016-08-25 01:30,25,33.7,33.71,33.65,33.66,256
,2016-08-25 02:00,25,33.66,33.68,33.61,33.61,175
,2016-08-25 02:30,25,33.61,33.71,33.6,33.69,417
,2016-08-25 03:00,25,33.7,33.81,33.69,33.73,530
,2016-08-25 03:30,25,33.73,33.74,33.65,33.66,296
,2016-08-25 04:00,25,33.66,33.73,33.65,33.69,353
,2016-08-25 04:30,25,33.69,33.71,33.66,33.67,183
,2016-08-25 05:00,25,33.68,33.68,33.65,33.65,171
,2016-08-25 05:30,25,33.65,33.66,33.61,33.62,185
,2016-08-25 06:00,25,33.61,33.61,33.48,33.51,1180
,2016-08-25 06:30,25,33.51,33.51,33.38,33.47,1596
,2016-08-25 07:00,25,33.48,33.55,33.47,33.5,742
,2016-08-25 07:30,25,33.5,33.52,33.46,33.51,732
,2016-08-25 08:30,25,33.52,33.61,33.36,33.39,5541
,2016-08-25 09:00,25,33.4,33.48,33.35,33.43,3307
,2016-08-25 09:30,25,33.43,33.44,33.21,33.33,6598
,2016-08-25 10:00,25,33.32,33.32,33.21,33.23,3788
,2016-08-25 10:30,25,33.23,33.4,33.19,33.28,5069
,2016-08-25 11:00,25,33.29,33.36,33.25,33.32,2767
,2016-08-25 11:30,25,33.32,33.37,33.21,33.36,2189
,2016-08-25 12:00,25,33.36,33.38,33.29,33.34,1070
,2016-08-25 12:30,25,33.35,33.39,33.29,33.3,1903
,2016-08-25 13:00,25,33.31,33.36,33.24,33.35,2740
,2016-08-25 19:00,26,33.37,33.39,33.32,33.33,441
,2016-08-25 19:30,26,33.33,33.36,33.32,33.35,84
,2016-08-25 20:00,26,33.35,33.35,33.15,33.28,918
,2016-08-25 20:30,26,33.28,33.32,33.26,33.28,198
,2016-08-25 21:00,26,33.29,33.3,33.25,33.26,158
,2016-08-25 21:30,26,33.27,33.28,33.18,33.2,280
,2016-08-25 22:00,26,33.19,33.26,33.18,33.24,241
,2016-08-25 22:30,26,33.24,33.3,33.24,33.27,165
,2016-08-25 23:00,26,33.27,33.3,33.27,33.27,38
,2016-08-25 23:30,26,33.29,33.3,33.26,33.26,74
,2016-08-26 00:00,26,33.26,33.3,33.24,33.28,108
,2016-08-26 00:30,26,33.28,33.29,33.23,33.25,150
,2016-08-26 01:00,26,33.25,33.35,33.25,33.3,288
,2016-08-26 01:30,26,33.32,33.32,33.26,33.26,142
,2016-08-26 02:00,26,33.27,33.31,33.26,33.3,91
,2016-08-26 02:30,26,33.29,33.35,33.25,33.32,713
,2016-08-26 03:00,26,33.33,33.42,33.32,33.39,577
,2016-08-26 03:30,26,33.4,33.42,33.37,33.39,215
,2016-08-26 04:00,26,33.39,33.51,33.38,33.48,841
,2016-08-26 04:30,26,33.49,33.49,33.38,33.4,447
,2016-08-26 05:00,26,33.39,33.4,33.35,33.39,259
,2016-08-26 05:30,26,33.39,33.4,33.37,33.4,29
,2016-08-26 06:00,26,33.41,33.45,33.41,33.45,200
,2016-08-26 06:30,26,33.44,33.45,33.41,33.44,228
,2016-08-26 07:00,26,33.44,33.45,33.4,33.42,334
,2016-08-26 07:30,26,33.42,33.49,33.41,33.47,188
,2016-08-26 08:30,26,33.48,33.59,33.35,33.38,5182
,2016-08-26 09:00,26,33.38,33.53,33.28,33.46,4644
,2016-08-26 09:30,26,33.46,33.47,33.27,33.34,2726
,2016-08-26 10:00,26,33.33,33.36,33.18,33.23,2575
,2016-08-26 10:30,26,33.23,33.23,33.06,33.12,3279
,2016-08-26 11:00,26,33.12,33.12,32.98,33.02,3601
,2016-08-26 11:30,26,33.03,33.2,33.02,33.11,1867
,2016-08-26 12:00,26,33.12,33.13,33.07,33.1,1081
,2016-08-26 12:30,26,33.11,33.27,33.08,33.23,1593
,2016-08-26 13:00,26,33.23,33.38,33.21,33.34,3367
,2016-08-28 19:00,29,33.54,33.54,33.22,33.28,1161
,2016-08-28 19:30,29,33.28,33.31,33.21,33.24,228
,2016-08-28 20:00,29,33.23,33.27,33.11,33.27,1216
,2016-08-28 20:30,29,33.27,33.35,33.24,33.26,606
,2016-08-28 21:00,29,33.27,33.3,33.19,33.19,377
,2016-08-28 21:30,29,33.2,33.24,33.11,33.11,545
,2016-08-28 22:00,29,33.11,33.23,33.11,33.22,129
,2016-08-28 22:30,29,33.2,33.21,33.14,33.19,76
,2016-08-28 23:00,29,33.18,33.21,33.16,33.21,37
,2016-08-28 23:30,29,33.21,33.22,33.2,33.21,81
,2016-08-29 00:00,29,33.21,33.21,33.17,33.17,98
,2016-08-29 00:30,29,33.17,33.19,33.13,33.13,171
,2016-08-29 01:00,29,33.13,33.14,33.09,33.14,219
,2016-08-29 01:30,29,33.13,33.13,33.07,33.07,105
,2016-08-29 02:00,29,33.08,33.1,33.05,33.08,246
,2016-08-29 02:30,29,33.08,33.1,33.01,33.06,488
,2016-08-29 03:00,29,33.06,33.07,33.01,33.03,150
,2016-08-29 03:30,29,33.04,33.12,33.02,33.02,263
,2016-08-29 04:00,29,33.01,33.04,32.95,32.98,335
,2016-08-29 04:30,29,32.97,33.05,32.96,32.97,366
,2016-08-29 05:00,29,32.96,32.98,32.92,32.96,156
,2016-08-29 05:30,29,32.95,33,32.95,32.98,165
,2016-08-29 06:00,29,32.99,32.99,32.95,32.96,112
,2016-08-29 06:30,29,32.96,33,32.96,33,260
,2016-08-29 07:00,29,32.99,33,32.93,32.95,149
,2016-08-29 07:30,29,32.95,32.97,32.94,32.94,258
,2016-08-29 08:30,29,32.99,33.15,32.96,33.05,4223
,2016-08-29 09:00,29,33.04,33.18,33.04,33.13,1761
,2016-08-29 09:30,29,33.14,33.19,33.03,33.09,2865
,2016-08-29 10:00,29,33.1,33.1,32.99,33.05,1705
,2016-08-29 10:30,29,33.05,33.06,32.87,33.03,2571
,2016-08-29 11:00,29,33.04,33.05,32.97,32.98,1529
,2016-08-29 11:30,29,32.97,33.01,32.93,32.94,1245
,2016-08-29 12:00,29,32.94,33.1,32.94,33.04,1309
,2016-08-29 12:30,29,33.04,33.15,33.04,33.12,1027
,2016-08-29 13:00,29,33.12,33.24,33.11,33.24,3620
,2016-08-29 19:00,30,33.25,33.27,33.22,33.23,431
,2016-08-29 19:30,30,33.23,33.25,33.18,33.2,117
,2016-08-29 20:00,30,33.2,33.32,33.2,33.31,527
,2016-08-29 20:30,30,33.31,33.33,33.17,33.18,575
,2016-08-29 21:00,30,33.17,33.25,33.15,33.25,187
,2016-08-29 21:30,30,33.24,33.24,33.17,33.19,187
,2016-08-29 22:00,30,33.17,33.31,33.16,33.3,257
,2016-08-29 22:30,30,33.28,33.29,33.26,33.27,23
,2016-08-29 23:00,30,33.28,33.3,33.28,33.29,21
,2016-08-29 23:30,30,33.29,33.29,33.27,33.28,22
,2016-08-30 00:00,30,33.29,33.3,33.27,33.29,53
,2016-08-30 00:30,30,33.3,33.31,33.24,33.25,88
,2016-08-30 01:00,30,33.28,33.3,33.25,33.25,123
,2016-08-30 01:30,30,33.25,33.33,33.25,33.27,183
,2016-08-30 02:00,30,33.27,33.28,33.17,33.17,336
,2016-08-30 02:30,30,33.18,33.18,33.04,33.09,945
,2016-08-30 03:00,30,33.1,33.16,33.09,33.14,262
,2016-08-30 03:30,30,33.14,33.15,33.08,33.1,194
,2016-08-30 04:00,30,33.1,33.11,33.08,33.1,99
,2016-08-30 04:30,30,33.1,33.1,33.03,33.05,243
,2016-08-30 05:00,30,33.05,33.08,33.04,33.05,173
,2016-08-30 05:30,30,33.05,33.06,33.03,33.04,129
,2016-08-30 06:00,30,33.03,33.06,33.02,33.06,161
,2016-08-30 06:30,30,33.05,33.25,33.05,33.23,700
,2016-08-30 07:00,30,33.24,33.24,33.12,33.14,311
,2016-08-30 07:30,30,33.14,33.15,33.12,33.14,342
,2016-08-30 08:30,30,33.19,33.3,32.9,33.01,6015
,2016-08-30 09:00,30,33,33.05,32.71,32.71,6334
,2016-08-30 09:30,30,32.71,32.8,32.68,32.79,3714
,2016-08-30 10:00,30,32.78,32.83,32.72,32.81,1995
,2016-08-30 10:30,30,32.82,32.84,32.72,32.78,2235
,2016-08-30 11:00,30,32.78,32.98,32.78,32.95,2520
,2016-08-30 11:30,30,32.95,32.96,32.88,32.93,1397
,2016-08-30 12:00,30,32.93,32.99,32.93,32.93,926
,2016-08-30 12:30,30,32.94,32.98,32.89,32.95,1101
,2016-08-30 13:00,30,32.96,33.19,32.96,33.11,4347
,2016-08-30 19:00,31,33.1,33.1,33.04,33.04,560
,2016-08-30 19:30,31,33.03,33.04,32.98,32.99,406
,2016-08-30 20:00,31,32.98,32.99,32.92,32.94,688
,2016-08-30 20:30,31,32.95,32.98,32.9,32.97,247
,2016-08-30 21:00,31,32.93,32.96,32.93,32.95,132
,2016-08-30 21:30,31,32.95,32.97,32.92,32.95,170
,2016-08-30 22:00,31,32.94,32.94,32.87,32.91,272
,2016-08-30 22:30,31,32.91,32.93,32.9,32.91,28
,2016-08-30 23:00,31,32.91,32.93,32.87,32.88,43
,2016-08-30 23:30,31,32.87,32.9,32.87,32.88,40
,2016-08-31 00:00,31,32.88,32.91,32.88,32.9,27
,2016-08-31 00:30,31,32.89,32.93,32.89,32.89,167
,2016-08-31 01:00,31,32.89,32.89,32.76,32.81,696
,2016-08-31 01:30,31,32.79,32.82,32.77,32.79,361
,2016-08-31 02:00,31,32.78,32.84,32.77,32.79,216
,2016-08-31 02:30,31,32.79,32.85,32.79,32.82,49
,2016-08-31 03:00,31,32.82,32.86,32.8,32.83,496
,2016-08-31 03:30,31,32.83,32.85,32.82,32.83,140
,2016-08-31 04:00,31,32.83,32.86,32.81,32.82,204
,2016-08-31 04:30,31,32.83,32.87,32.83,32.87,211
,2016-08-31 05:00,31,32.86,32.88,32.85,32.86,338
,2016-08-31 05:30,31,32.87,32.87,32.85,32.85,184
,2016-08-31 06:00,31,32.85,32.87,32.85,32.86,106
,2016-08-31 06:30,31,32.87,32.87,32.78,32.82,215
,2016-08-31 07:00,31,32.82,32.84,32.71,32.76,872
,2016-08-31 07:30,31,32.76,32.8,32.76,32.79,382
,2016-08-31 08:30,31,32.8,33.07,32.77,32.99,7678
,2016-08-31 09:00,31,32.98,33.04,32.84,33.03,4066
,2016-08-31 09:30,31,33.02,33.02,32.87,32.95,2199
,2016-08-31 10:00,31,32.95,32.95,32.81,32.82,1858
,2016-08-31 10:30,31,32.83,32.94,32.76,32.87,2156
,2016-08-31 11:00,31,32.87,32.88,32.79,32.81,2194
,2016-08-31 11:30,31,32.8,32.82,32.75,32.77,1516
,2016-08-31 12:00,31,32.77,32.81,32.71,32.76,1841
,2016-08-31 12:30,31,32.76,32.87,32.73,32.86,2307
,2016-08-31 13:00,31,32.86,32.93,32.76,32.81,4147
,2016-08-31 19:00,1,32.82,32.87,32.8,32.81,611
,2016-08-31 19:30,1,32.81,32.81,32.74,32.79,279
,2016-08-31 20:00,1,32.8,32.87,32.68,32.74,985
,2016-08-31 20:30,1,32.72,32.75,32.7,32.72,89
,2016-08-31 21:00,1,32.72,32.77,32.7,32.74,273
,2016-08-31 21:30,1,32.73,32.75,32.72,32.72,43
,2016-08-31 22:00,1,32.72,32.73,32.6,32.69,1340
,2016-08-31 22:30,1,32.68,32.7,32.65,32.7,100
,2016-08-31 23:00,1,32.7,32.73,32.7,32.72,74
,2016-08-31 23:30,1,32.72,32.76,32.72,32.76,117
,2016-09-01 00:00,1,32.75,32.76,32.74,32.74,31
,2016-09-01 00:30,1,32.74,32.74,32.7,32.74,109
,2016-09-01 01:00,1,32.75,32.77,32.72,32.73,120
,2016-09-01 01:30,1,32.74,32.75,32.72,32.72,74
,2016-09-01 02:00,1,32.71,32.75,32.71,32.72,104
,2016-09-01 02:30,1,32.71,32.72,32.69,32.7,148
,2016-09-01 03:00,1,32.69,32.72,32.67,32.69,173
,2016-09-01 03:30,1,32.71,32.76,32.69,32.75,155
,2016-09-01 04:00,1,32.75,32.83,32.75,32.8,404
,2016-09-01 04:30,1,32.81,32.81,32.77,32.79,540
,2016-09-01 05:00,1,32.79,32.8,32.78,32.8,88
,2016-09-01 05:30,1,32.81,32.81,32.78,32.78,99
,2016-09-01 06:00,1,32.79,32.83,32.78,32.83,103
,2016-09-01 06:30,1,32.82,32.87,32.8,32.81,438
,2016-09-01 07:00,1,32.82,32.84,32.77,32.78,183
,2016-09-01 07:30,1,32.78,32.78,32.74,32.76,292
,2016-09-01 08:30,1,32.81,32.82,32.62,32.7,4180
,2016-09-01 09:00,1,32.7,32.74,32.4,32.42,7093
,2016-09-01 09:30,1,32.42,32.48,32.31,32.46,6705
,2016-09-01 10:00,1,32.47,32.62,32.45,32.53,4315
,2016-09-01 10:30,1,32.52,32.59,32.48,32.55,2976
,2016-09-01 11:00,1,32.55,32.64,32.53,32.56,1861
,2016-09-01 11:30,1,32.56,32.61,32.53,32.58,1966
,2016-09-01 12:00,1,32.57,32.61,32.55,32.59,2007
,2016-09-01 12:30,1,32.59,32.6,32.52,32.58,2130
,2016-09-01 13:00,1,32.58,32.6,32.5,32.56,2841
,2016-09-01 19:00,2,32.56,32.65,32.55,32.57,266
,2016-09-01 19:30,2,32.56,32.61,32.55,32.59,144
,2016-09-01 20:00,2,32.58,32.7,32.56,32.6,487
,2016-09-01 20:30,2,32.59,32.64,32.59,32.63,253
,2016-09-01 21:00,2,32.63,32.73,32.63,32.67,280
,2016-09-01 21:30,2,32.67,32.75,32.67,32.73,317
,2016-09-01 22:00,2,32.73,32.78,32.73,32.78,351
,2016-09-01 22:30,2,32.77,32.81,32.73,32.75,206
,2016-09-01 23:00,2,32.75,32.81,32.75,32.81,104
,2016-09-01 23:30,2,32.8,32.81,32.8,32.8,71
,2016-09-02 00:00,2,32.8,32.86,32.8,32.84,183
,2016-09-02 00:30,2,32.84,32.84,32.8,32.8,223
,2016-09-02 01:00,2,32.8,32.82,32.78,32.78,257
,2016-09-02 01:30,2,32.78,32.82,32.76,32.78,310
,2016-09-02 02:00,2,32.8,32.81,32.79,32.79,89
,2016-09-02 02:30,2,32.8,33.05,32.79,33.01,1232
,2016-09-02 03:00,2,33.01,33.02,32.92,32.94,424
,2016-09-02 03:30,2,32.94,32.99,32.92,32.97,552
,2016-09-02 04:00,2,32.97,32.99,32.93,32.96,241
,2016-09-02 04:30,2,32.96,33.01,32.94,33.01,402
,2016-09-02 05:00,2,33.01,33.05,33,33.05,311
,2016-09-02 05:30,2,33.05,33.08,33.03,33.05,421
,2016-09-02 06:00,2,33.06,33.11,33.03,33.08,473
,2016-09-02 06:30,2,33.1,33.14,33.09,33.12,351
,2016-09-02 07:00,2,33.12,33.14,33.01,33.05,448
,2016-09-02 07:30,2,33.04,33.13,33.04,33.08,342
,2016-09-02 08:30,2,33.07,33.07,32.86,33,5800
,2016-09-02 09:00,2,33.01,33.18,33,33.15,3470
,2016-09-02 09:30,2,33.15,33.32,33.15,33.24,5662
,2016-09-02 10:00,2,33.25,33.37,33.22,33.34,2487
,2016-09-02 10:30,2,33.33,33.39,33.25,33.33,2136
,2016-09-02 11:00,2,33.34,33.37,33.22,33.24,2123
,2016-09-02 11:30,2,33.24,33.25,33.14,33.15,1526
,2016-09-02 12:00,2,33.16,33.19,33.05,33.12,1994
,2016-09-02 12:30,2,33.12,33.2,32.97,32.97,2258
,2016-09-02 13:00,2,32.97,33.18,32.95,32.96,3860
,2016-09-05 19:00,6,33.21,33.38,33.13,33.38,2272
,2016-09-05 19:30,6,33.38,33.46,33.34,33.39,578
,2016-09-05 20:00,6,33.4,33.5,33.33,33.38,1074
,2016-09-05 20:30,6,33.38,33.43,33.35,33.43,375
,2016-09-05 21:00,6,33.43,33.44,33.4,33.42,215
,2016-09-05 21:30,6,33.43,33.49,33.38,33.4,148
,2016-09-05 22:00,6,33.4,33.58,33.4,33.56,547
,2016-09-05 22:30,6,33.55,33.59,33.48,33.5,229
,2016-09-05 23:00,6,33.5,33.54,33.48,33.51,47
,2016-09-05 23:30,6,33.51,33.53,33.46,33.48,67
,2016-09-06 00:00,6,33.5,33.51,33.5,33.51,23
,2016-09-06 00:30,6,33.51,33.51,33.39,33.4,210
,2016-09-06 01:00,6,33.41,33.46,33.39,33.4,200
,2016-09-06 01:30,6,33.4,33.47,33.4,33.45,256
,2016-09-06 02:00,6,33.46,33.46,33.35,33.42,381
,2016-09-06 02:30,6,33.41,33.41,33.36,33.36,290
,2016-09-06 03:00,6,33.36,33.5,33.35,33.41,756
,2016-09-06 03:30,6,33.4,33.42,33.39,33.41,468
,2016-09-06 04:00,6,33.42,33.45,33.4,33.4,298
,2016-09-06 04:30,6,33.42,33.43,33.33,33.34,353
,2016-09-06 05:00,6,33.33,33.33,33.26,33.3,490
,2016-09-06 05:30,6,33.31,33.33,33.29,33.32,63
,2016-09-06 06:00,6,33.32,33.33,33.3,33.32,74
,2016-09-06 06:30,6,33.31,33.34,33.26,33.27,133
,2016-09-06 07:00,6,33.26,33.3,33.2,33.21,496
,2016-09-06 07:30,6,33.21,33.22,33.17,33.17,427
,2016-09-06 08:30,6,33.22,33.32,33.06,33.3,6148
,2016-09-06 09:00,6,33.3,33.45,33.3,33.43,4190
,2016-09-06 09:30,6,33.42,33.47,33.3,33.31,2835
,2016-09-06 10:00,6,33.31,33.35,33.25,33.34,1776
,2016-09-06 10:30,6,33.33,33.38,33.3,33.34,1782
,2016-09-06 11:00,6,33.34,33.38,33.27,33.3,1137
,2016-09-06 11:30,6,33.3,33.31,33.15,33.21,1895
,2016-09-06 12:00,6,33.22,33.27,33.17,33.26,930
,2016-09-06 12:30,6,33.25,33.27,33.19,33.26,1224
,2016-09-06 13:00,6,33.26,33.31,33.08,33.09,3818
,2016-09-06 19:00,7,33.13,33.19,33.11,33.18,615
,2016-09-06 19:30,7,33.18,33.27,33.17,33.25,209
,2016-09-06 20:00,7,33.26,33.3,33.23,33.25,258
,2016-09-06 20:30,7,33.24,33.28,33.2,33.26,117
,2016-09-06 21:00,7,33.27,33.29,33.23,33.25,146
,2016-09-06 21:30,7,33.26,33.27,33.21,33.21,226
,2016-09-06 22:00,7,33.21,33.26,33.17,33.23,305
,2016-09-06 22:30,7,33.24,33.24,33.22,33.22,32
,2016-09-06 23:00,7,33.21,33.21,33.21,33.21,43
,2016-09-06 23:30,7,33.21,33.25,33.2,33.25,35
,2016-09-07 00:00,7,33.25,33.27,33.24,33.25,32
,2016-09-07 00:30,7,33.25,33.29,33.24,33.27,155
,2016-09-07 01:00,7,33.27,33.34,33.26,33.32,433
,2016-09-07 01:30,7,33.33,33.35,33.22,33.22,461
,2016-09-07 02:00,7,33.22,33.26,33.2,33.24,216
,2016-09-07 02:30,7,33.25,33.27,33.24,33.25,150
,2016-09-07 03:00,7,33.25,33.27,33.21,33.24,319
,2016-09-07 03:30,7,33.25,33.3,33.23,33.27,326
,2016-09-07 04:00,7,33.26,33.28,33.25,33.27,109
,2016-09-07 04:30,7,33.27,33.28,33.24,33.24,227
,2016-09-07 05:00,7,33.25,33.27,33.24,33.26,115
,2016-09-07 05:30,7,33.26,33.29,33.26,33.28,63
,2016-09-07 06:00,7,33.26,33.27,33.26,33.26,30
,2016-09-07 06:30,7,33.26,33.29,33.26,33.28,336
,2016-09-07 07:00,7,33.28,33.28,33.19,33.2,336
,2016-09-07 07:30,7,33.2,33.24,33.15,33.18,498
,2016-09-07 08:30,7,33.26,33.4,33.19,33.26,6741
,2016-09-07 09:00,7,33.27,33.33,33.2,33.31,2269
,2016-09-07 09:30,7,33.31,33.32,33.06,33.09,3984
,2016-09-07 10:00,7,33.08,33.13,32.97,33.02,3688
,2016-09-07 10:30,7,33.01,33.19,33.01,33.11,2431
,2016-09-07 11:00,7,33.11,33.2,33.1,33.13,1333
,2016-09-07 11:30,7,33.13,33.23,33.12,33.19,1385
,2016-09-07 12:00,7,33.19,33.25,33.19,33.24,1060
,2016-09-07 12:30,7,33.24,33.25,33.15,33.17,1146
,2016-09-07 13:00,7,33.17,33.22,33.11,33.13,2302
,2016-09-07 19:00,8,33.16,33.22,33.14,33.2,416
,2016-09-07 19:30,8,33.2,33.2,33.17,33.17,69
,2016-09-07 20:00,8,33.17,33.17,33.11,33.13,268
,2016-09-07 20:30,8,33.15,33.17,33.13,33.17,57
,2016-09-07 21:00,8,33.17,33.21,33.17,33.21,147
,2016-09-07 21:30,8,33.21,33.21,33.17,33.17,94
,2016-09-07 22:00,8,33.18,33.26,33.14,33.21,292
,2016-09-07 22:30,8,33.21,33.23,33.19,33.21,39
,2016-09-07 23:00,8,33.21,33.24,33.2,33.23,181
,2016-09-07 23:30,8,33.22,33.22,33.18,33.21,19
,2016-09-08 00:00,8,33.21,33.22,33.2,33.22,11
,2016-09-08 00:30,8,33.22,33.26,33.22,33.24,96
,2016-09-08 01:00,8,33.23,33.25,33.19,33.24,123
,2016-09-08 01:30,8,33.24,33.25,33.21,33.25,134
,2016-09-08 02:00,8,33.24,33.24,33.2,33.21,112
,2016-09-08 02:30,8,33.22,33.23,33.19,33.19,23
,2016-09-08 03:00,8,33.2,33.25,33.16,33.24,213
,2016-09-08 03:30,8,33.24,33.48,33.24,33.42,1975
,2016-09-08 04:00,8,33.41,33.44,33.36,33.4,192
,2016-09-08 04:30,8,33.41,33.41,33.36,33.36,135
,2016-09-08 05:00,8,33.36,33.39,33.35,33.37,156
,2016-09-08 05:30,8,33.37,33.42,33.37,33.41,260
,2016-09-08 06:00,8,33.4,33.42,33.36,33.37,144
,2016-09-08 06:30,8,33.36,33.41,33.35,33.38,183
,2016-09-08 07:00,8,33.37,33.41,33.36,33.39,335
,2016-09-08 07:30,8,33.38,33.41,33.38,33.4,226
,2016-09-08 08:30,8,33.41,33.53,33.28,33.3,4370
,2016-09-08 09:00,8,33.3,33.32,33.12,33.31,4275
,2016-09-08 09:30,8,33.3,33.33,33.17,33.27,3492
,2016-09-08 10:00,8,33.27,33.5,33.27,33.5,4218
,2016-09-08 10:30,8,33.5,33.52,33.36,33.38,2748
,2016-09-08 11:00,8,33.38,33.44,33.31,33.32,1978
,2016-09-08 11:30,8,33.33,33.39,33.3,33.36,1583
,2016-09-08 12:00,8,33.35,33.42,33.33,33.4,1190
,2016-09-08 12:30,8,33.4,33.43,33.33,33.37,1210
,2016-09-08 13:00,8,33.36,33.36,33.23,33.24,4448
,2016-09-08 19:00,9,33.32,33.35,33.26,33.35,385
,2016-09-08 19:30,9,33.35,33.37,33.31,33.36,124
,2016-09-08 20:00,9,33.37,33.37,33.25,33.3,440
,2016-09-08 20:30,9,33.29,33.35,33.26,33.31,92
,2016-09-08 21:00,9,33.3,33.35,33.3,33.34,47
,2016-09-08 21:30,9,33.34,33.38,33.31,33.32,117
,2016-09-08 22:00,9,33.31,33.36,33.3,33.35,134
,2016-09-08 22:30,9,33.35,33.35,33.33,33.35,13
,2016-09-08 23:00,9,33.35,33.37,33.35,33.36,26
,2016-09-08 23:30,9,33.36,33.37,33.35,33.36,48
,2016-09-09 00:00,9,33.35,33.39,33.33,33.39,123
,2016-09-09 00:30,9,33.38,33.42,33.38,33.41,81
,2016-09-09 01:00,9,33.42,33.46,33.38,33.41,251
,2016-09-09 01:30,9,33.41,33.47,33.41,33.44,428
,2016-09-09 02:00,9,33.44,33.49,33.42,33.43,383
,2016-09-09 02:30,9,33.43,33.48,33.43,33.44,171
,2016-09-09 03:00,9,33.42,33.43,33.38,33.4,81
,2016-09-09 03:30,9,33.4,33.42,33.35,33.37,209
,2016-09-09 04:00,9,33.36,33.39,33.36,33.39,29
,2016-09-09 04:30,9,33.39,33.5,33.38,33.44,563
,2016-09-09 05:00,9,33.44,33.52,33.39,33.5,562
,2016-09-09 05:30,9,33.51,33.52,33.47,33.49,292
,2016-09-09 06:00,9,33.48,33.49,33.47,33.48,42
,2016-09-09 06:30,9,33.48,33.48,33.42,33.45,102
,2016-09-09 07:00,9,33.45,33.47,33.37,33.43,289
,2016-09-09 07:30,9,33.44,33.45,33.37,33.39,285
,2016-09-09 08:30,9,33.39,33.46,33.27,33.32,4520
,2016-09-09 09:00,9,33.32,33.45,33.3,33.39,3326
,2016-09-09 09:30,9,33.38,33.42,33.27,33.41,2306
,2016-09-09 10:00,9,33.41,33.47,33.36,33.38,2424
,2016-09-09 10:30,9,33.38,33.44,33.38,33.41,1209
,2016-09-09 11:00,9,33.42,33.47,33.33,33.35,1407
,2016-09-09 11:30,9,33.35,33.45,33.31,33.38,1487
,2016-09-09 12:00,9,33.39,33.43,33.37,33.4,506
,2016-09-09 12:30,9,33.41,33.42,33.31,33.39,1033
,2016-09-09 13:00,9,33.38,33.4,33.26,33.34,3255
,2016-09-11 19:00,12,33.23,33.34,33.23,33.29,822
,2016-09-11 19:30,12,33.3,33.33,33.27,33.31,110
,2016-09-11 20:00,12,33.31,33.32,33.04,33.07,1226
,2016-09-11 20:30,12,33.06,33.09,32.97,33.01,673
,2016-09-11 21:00,12,33,33.08,32.97,33.06,156
,2016-09-11 21:30,12,33.06,33.06,33.02,33.03,106
,2016-09-11 22:00,12,33.02,33.09,33,33.05,137
,2016-09-11 22:30,12,33.04,33.06,33.03,33.05,35
,2016-09-11 23:00,12,33.05,33.05,33.05,33.05,28
,2016-09-11 23:30,12,33.06,33.08,33.06,33.08,21
,2016-09-12 00:00,12,33.08,33.08,33.05,33.05,51
,2016-09-12 00:30,12,33.05,33.09,33.03,33.09,123
,2016-09-12 01:00,12,33.06,33.08,33.04,33.04,192
,2016-09-12 01:30,12,33.05,33.06,33.01,33.06,194
,2016-09-12 02:00,12,33.05,33.07,33.02,33.04,84
,2016-09-12 02:30,12,33.04,33.05,33.03,33.05,135
,2016-09-12 03:00,12,33.05,33.06,33.04,33.04,138
,2016-09-12 03:30,12,33.04,33.08,33.01,33.01,158
,2016-09-12 04:00,12,33.01,33.02,32.99,32.99,187
,2016-09-12 04:30,12,32.99,32.99,32.95,32.95,416
,2016-09-12 05:00,12,32.95,32.96,32.92,32.93,293
,2016-09-12 05:30,12,32.94,33,32.94,32.98,230
,2016-09-12 06:00,12,32.97,32.99,32.95,32.96,233
,2016-09-12 06:30,12,32.96,32.98,32.93,32.97,288
,2016-09-12 07:00,12,32.96,33.02,32.95,32.98,225
,2016-09-12 07:30,12,32.98,32.98,32.93,32.94,430
,2016-09-12 08:30,12,32.95,32.96,32.78,32.85,6564
,2016-09-12 09:00,12,32.85,32.87,32.75,32.76,4300
,2016-09-12 09:30,12,32.76,32.83,32.65,32.75,5035
,2016-09-12 10:00,12,32.75,32.84,32.72,32.84,2284
,2016-09-12 10:30,12,32.84,33.09,32.81,33.05,4455
,2016-09-12 11:00,12,33.06,33.14,32.68,32.78,9055
,2016-09-12 11:30,12,32.78,32.82,32.72,32.77,2374
,2016-09-12 12:00,12,32.78,32.81,32.67,32.67,1807
,2016-09-12 12:30,12,32.66,32.72,32.61,32.66,2363
,2016-09-12 13:00,12,32.66,32.77,32.56,32.76,4895
,2016-09-12 19:00,13,32.65,32.74,32.63,32.64,525
,2016-09-12 19:30,13,32.63,32.65,32.6,32.65,76
,2016-09-12 20:00,13,32.65,32.82,32.65,32.79,804
,2016-09-12 20:30,13,32.8,32.81,32.75,32.77,127
,2016-09-12 21:00,13,32.77,32.81,32.76,32.77,58
,2016-09-12 21:30,13,32.77,32.8,32.69,32.69,148
,2016-09-12 22:00,13,32.69,32.69,32.59,32.59,252
,2016-09-12 22:30,13,32.59,32.62,32.57,32.61,164
,2016-09-12 23:00,13,32.61,32.61,32.58,32.6,28
,2016-09-12 23:30,13,32.6,32.89,32.6,32.87,1181
,2016-09-13 00:00,13,32.88,32.89,32.84,32.88,541
,2016-09-13 00:30,13,32.88,32.97,32.87,32.88,1003
,2016-09-13 01:00,13,32.87,32.93,32.84,32.9,439
,2016-09-13 01:30,13,32.89,32.91,32.78,32.88,828
,2016-09-13 02:00,13,32.88,32.9,32.66,32.67,786
,2016-09-13 02:30,13,32.66,32.7,32.64,32.65,239
,2016-09-13 03:00,13,32.64,32.66,32.57,32.58,491
,2016-09-13 03:30,13,32.58,32.6,32.55,32.56,716
,2016-09-13 04:00,13,32.56,32.57,32.38,32.41,2285
,2016-09-13 04:30,13,32.41,32.54,32.41,32.51,767
,2016-09-13 05:00,13,32.51,32.58,32.51,32.57,321
,2016-09-13 05:30,13,32.58,32.58,32.54,32.54,202
,2016-09-13 06:00,13,32.54,32.54,32.51,32.52,121
,2016-09-13 06:30,13,32.53,32.57,32.52,32.57,375
,2016-09-13 07:00,13,32.57,32.58,32.51,32.53,406
,2016-09-13 07:30,13,32.53,32.56,32.51,32.51,233
,2016-09-13 08:30,13,32.44,32.55,32.37,32.37,4927
,2016-09-13 09:00,13,32.37,32.38,31.93,31.96,13173
,2016-09-13 09:30,13,31.96,32.15,31.88,32.09,6808
,2016-09-13 10:00,13,32.1,32.1,31.97,31.98,3610
,2016-09-13 10:30,13,31.98,32,31.91,31.97,4533
,2016-09-13 11:00,13,31.97,31.99,31.88,31.92,2852
,2016-09-13 11:30,13,31.91,32.01,31.91,31.92,2887
,2016-09-13 12:00,13,31.92,31.93,31.88,31.9,3461
,2016-09-13 12:30,13,31.9,31.92,31.85,31.87,2273
,2016-09-13 13:00,13,31.86,31.9,31.82,31.86,4857
,2016-09-13 19:00,14,31.83,31.85,31.79,31.82,830
,2016-09-13 19:30,14,31.81,31.82,31.79,31.8,224
,2016-09-13 20:00,14,31.81,31.85,31.67,31.7,2851
,2016-09-13 20:30,14,31.69,31.74,31.68,31.68,394
,2016-09-13 21:00,14,31.69,31.72,31.68,31.71,259
,2016-09-13 21:30,14,31.71,31.72,31.69,31.72,275
,2016-09-13 22:00,14,31.71,31.72,31.69,31.72,77
,2016-09-13 22:30,14,31.73,31.74,31.69,31.71,65
,2016-09-13 23:00,14,31.71,31.74,31.7,31.71,68
,2016-09-13 23:30,14,31.71,31.75,31.71,31.73,48
,2016-09-14 00:00,14,31.73,31.74,31.66,31.69,264
,2016-09-14 00:30,14,31.71,31.76,31.71,31.74,250
,2016-09-14 01:00,14,31.74,31.74,31.67,31.72,144
,2016-09-14 01:30,14,31.71,31.75,31.63,31.64,622
,2016-09-14 02:00,14,31.64,31.69,31.64,31.68,227
,2016-09-14 02:30,14,31.68,31.75,31.65,31.75,575
,2016-09-14 03:00,14,31.74,31.76,31.72,31.74,263
,2016-09-14 03:30,14,31.73,31.75,31.68,31.75,269
,2016-09-14 04:00,14,31.74,31.79,31.71,31.77,343
,2016-09-14 04:30,14,31.77,31.79,31.75,31.75,299
,2016-09-14 05:00,14,31.74,31.77,31.71,31.76,190
,2016-09-14 05:30,14,31.77,31.84,31.76,31.82,526
,2016-09-14 06:00,14,31.83,31.83,31.82,31.82,104
,2016-09-14 06:30,14,31.82,31.99,31.82,31.94,1281
,2016-09-14 07:00,14,31.93,31.95,31.82,31.85,728
,2016-09-14 07:30,14,31.84,31.87,31.81,31.82,629
,2016-09-14 08:30,14,31.8,31.85,31.72,31.79,6103
,2016-09-14 09:00,14,31.8,31.84,31.75,31.82,3002
,2016-09-14 09:30,14,31.82,31.99,31.81,31.89,5734
,2016-09-14 10:00,14,31.89,31.97,31.86,31.87,3548
,2016-09-14 10:30,14,31.87,31.88,31.79,31.81,1759
,2016-09-14 11:00,14,31.8,31.85,31.72,31.81,2546
,2016-09-14 11:30,14,31.82,31.85,31.76,31.79,1992
,2016-09-14 12:00,14,31.79,31.83,31.75,31.77,1390
,2016-09-14 12:30,14,31.78,31.81,31.74,31.76,1722
,2016-09-14 13:00,14,31.76,31.9,31.74,31.89,2967
,2016-09-14 19:00,15,31.94,32.04,31.88,31.89,737
,2016-09-14 19:30,15,31.89,31.9,31.88,31.88,46
,2016-09-14 20:00,15,31.88,31.88,31.81,31.82,178
,2016-09-14 20:30,15,31.82,31.82,31.8,31.81,79
,2016-09-14 21:00,15,31.81,31.81,31.79,31.79,67
,2016-09-14 21:30,15,31.79,31.81,31.79,31.79,119
,2016-09-14 22:00,15,31.8,31.81,31.77,31.8,63
,2016-09-14 22:30,15,31.8,31.83,31.8,31.82,111
,2016-09-14 23:00,15,31.82,31.85,31.82,31.83,73
,2016-09-14 23:30,15,31.83,31.84,31.82,31.84,23
,2016-09-15 00:00,15,31.85,31.88,31.84,31.84,133
,2016-09-15 00:30,15,31.83,31.83,31.81,31.82,45
,2016-09-15 01:00,15,31.83,31.83,31.81,31.82,27
,2016-09-15 01:30,15,31.82,31.86,31.82,31.86,127
,2016-09-15 02:00,15,31.87,31.96,31.86,31.92,466
,2016-09-15 02:30,15,31.94,31.95,31.9,31.93,182
,2016-09-15 03:00,15,31.92,31.95,31.92,31.93,218
,2016-09-15 03:30,15,31.93,32.13,31.92,32.11,1188
,2016-09-15 04:00,15,32.1,32.12,32.03,32.09,654
,2016-09-15 04:30,15,32.09,32.11,32.06,32.1,427
,2016-09-15 05:00,15,32.1,32.1,32.01,32.01,371
,2016-09-15 05:30,15,32.03,32.08,32.03,32.07,210
,2016-09-15 06:00,15,32.06,32.07,32.05,32.05,36
,2016-09-15 06:30,15,32.06,32.06,32.04,32.06,81
,2016-09-15 07:00,15,32.05,32.11,32.04,32.08,442
,2016-09-15 07:30,15,32.1,32.16,32.1,32.16,272
,2016-09-15 08:30,15,32.21,32.22,31.88,31.94,5407
,2016-09-15 09:00,15,31.94,32.12,31.94,32.09,3472
,2016-09-15 09:30,15,32.09,32.1,32.02,32.08,1961
,2016-09-15 10:00,15,32.08,32.27,32.06,32.24,4283
,2016-09-15 10:30,15,32.25,32.34,32.24,32.25,3790
,2016-09-15 11:00,15,32.25,32.34,32.23,32.31,2366
,2016-09-15 11:30,15,32.32,32.35,32.25,32.32,1545
,2016-09-15 12:00,15,32.33,32.46,32.3,32.39,2811
,2016-09-15 12:30,15,32.39,32.4,32.31,32.37,1099
,2016-09-15 13:00,15,32.36,32.38,32.26,32.33,3493
,2016-09-15 19:00,16,32.33,32.35,32.29,32.31,476
,2016-09-15 19:30,16,32.31,32.33,32.3,32.3,114
,2016-09-15 20:00,16,32.3,32.31,32.3,32.3,40
,2016-09-15 20:30,16,32.3,32.35,32.3,32.35,86
,2016-09-15 21:00,16,32.36,32.38,32.36,32.37,162
,2016-09-15 21:30,16,32.37,32.38,32.37,32.38,46
,2016-09-15 22:00,16,32.37,32.38,32.37,32.38,38
,2016-09-15 22:30,16,32.37,32.42,32.37,32.41,108
,2016-09-15 23:00,16,32.42,32.42,32.39,32.4,49
,2016-09-15 23:30,16,32.39,32.42,32.38,32.41,47
,2016-09-16 00:00,16,32.42,32.42,32.37,32.39,82
,2016-09-16 00:30,16,32.4,32.42,32.37,32.41,38
,2016-09-16 01:00,16,32.41,32.43,32.39,32.4,50
,2016-09-16 01:30,16,32.39,32.39,32.36,32.37,155
,2016-09-16 02:00,16,32.36,32.39,32.35,32.38,245
,2016-09-16 02:30,16,32.38,32.42,32.35,32.42,165
,2016-09-16 03:00,16,32.41,32.43,32.41,32.42,84
,2016-09-16 03:30,16,32.43,32.48,32.42,32.44,249
,2016-09-16 04:00,16,32.44,32.45,32.39,32.39,106
,2016-09-16 04:30,16,32.39,32.44,32.39,32.42,218
,2016-09-16 05:00,16,32.41,32.43,32.4,32.41,326
,2016-09-16 05:30,16,32.42,32.42,32.4,32.4,433
,2016-09-16 06:00,16,32.4,32.46,32.4,32.44,261
,2016-09-16 06:30,16,32.44,32.44,32.25,32.28,726
,2016-09-16 07:00,16,32.29,32.31,32.24,32.24,351
,2016-09-16 07:30,16,32.24,32.27,32.22,32.23,299
,2016-09-16 08:30,16,32.22,32.55,32.18,32.44,8244
,2016-09-16 09:00,16,32.45,32.5,32.39,32.44,3293
,2016-09-16 09:30,16,32.44,32.45,32.35,32.39,2573
,2016-09-16 10:00,16,32.38,32.43,32.34,32.39,2004
,2016-09-16 10:30,16,32.39,32.5,32.37,32.49,2414
,2016-09-16 11:00,16,32.48,32.48,32.38,32.4,1563
,2016-09-16 11:30,16,32.4,32.41,32.24,32.27,2420
,2016-09-16 12:00,16,32.26,32.38,32.21,32.34,1276
,2016-09-16 12:30,16,32.35,32.42,32.31,32.36,1350
,2016-09-16 13:00,16,32.35,32.42,32.18,32.22,3220
,2016-09-18 19:00,19,32.31,32.45,32.23,32.43,1440
,2016-09-18 19:30,19,32.43,32.46,32.41,32.46,274
,2016-09-18 20:00,19,32.45,32.46,32.32,32.39,782
,2016-09-18 20:30,19,32.39,32.41,32.39,32.4,93
,2016-09-18 21:00,19,32.39,32.49,32.38,32.44,237
,2016-09-18 21:30,19,32.45,32.64,32.41,32.57,730
,2016-09-18 22:00,19,32.57,32.62,32.54,32.59,330
,2016-09-18 22:30,19,32.59,32.6,32.56,32.57,86
,2016-09-18 23:00,19,32.58,32.61,32.57,32.59,19
,2016-09-18 23:30,19,32.59,32.61,32.58,32.58,239
,2016-09-19 00:00,19,32.58,32.6,32.57,32.57,173
,2016-09-19 00:30,19,32.58,32.59,32.49,32.52,262
,2016-09-19 01:00,19,32.52,32.61,32.52,32.59,199
,2016-09-19 01:30,19,32.58,32.59,32.53,32.54,503
,2016-09-19 02:00,19,32.55,32.67,32.5,32.64,1048
,2016-09-19 02:30,19,32.64,32.7,32.62,32.67,547
,2016-09-19 03:00,19,32.66,32.82,32.66,32.81,1302
,2016-09-19 03:30,19,32.81,32.87,32.79,32.83,698
,2016-09-19 04:00,19,32.82,32.92,32.81,32.83,1056
,2016-09-19 04:30,19,32.83,32.87,32.81,32.82,334
,2016-09-19 05:00,19,32.82,32.84,32.79,32.8,198
,2016-09-19 05:30,19,32.79,32.83,32.74,32.77,412
,2016-09-19 06:00,19,32.76,32.78,32.74,32.77,111
,2016-09-19 06:30,19,32.77,32.8,32.76,32.78,221
,2016-09-19 07:00,19,32.78,32.78,32.76,32.78,251
,2016-09-19 07:30,19,32.78,32.78,32.73,32.74,217
,2016-09-19 08:30,19,32.84,33,32.81,32.99,8734
,2016-09-19 09:00,19,33,33.14,32.98,33.03,6114
,2016-09-19 09:30,19,33.03,33.1,33.01,33.06,3559
,2016-09-19 10:00,19,33.06,33.1,33.04,33.08,2635
,2016-09-19 10:30,19,33.07,33.37,33.07,33.27,7218
,2016-09-19 11:00,19,33.26,33.28,32.99,33.01,4977
,2016-09-19 11:30,19,33.02,33.13,32.98,33.11,2814
,2016-09-19 12:00,19,33.12,33.19,33.1,33.12,2070
,2016-09-19 12:30,19,33.11,33.17,33.04,33.11,1669
,2016-09-19 13:00,19,33.1,33.18,33.05,33.06,3897
,2016-09-19 19:00,20,33.07,33.1,33.06,33.09,544
,2016-09-19 19:30,20,33.09,33.09,33.02,33.06,99
,2016-09-19 20:00,20,33.05,33.35,32.97,33.3,1416
,2016-09-19 20:30,20,33.31,33.56,33.31,33.46,1286
,2016-09-19 21:00,20,33.48,33.52,33.47,33.51,287
,2016-09-19 21:30,20,33.52,33.63,33.42,33.53,1416
,2016-09-19 22:00,20,33.53,33.68,33.52,33.62,513
,2016-09-19 22:30,20,33.62,33.63,33.56,33.63,147
,2016-09-19 23:00,20,33.63,33.68,33.61,33.67,397
,2016-09-19 23:30,20,33.67,33.83,33.67,33.8,1172
,2016-09-20 00:00,20,33.8,33.81,33.75,33.76,355
,2016-09-20 00:30,20,33.75,33.78,33.67,33.72,796
,2016-09-20 01:00,20,33.72,33.8,33.68,33.8,516
,2016-09-20 01:30,20,33.8,33.81,33.75,33.77,410
,2016-09-20 02:00,20,33.78,33.8,33.74,33.75,699
,2016-09-20 02:30,20,33.74,33.75,33.64,33.73,770
,2016-09-20 03:00,20,33.72,33.73,33.65,33.67,414
,2016-09-20 03:30,20,33.67,33.7,33.62,33.65,407
,2016-09-20 04:00,20,33.64,33.67,33.63,33.65,219
,2016-09-20 04:30,20,33.65,33.65,33.59,33.6,522
,2016-09-20 05:00,20,33.6,33.61,33.58,33.6,137
,2016-09-20 05:30,20,33.6,33.61,33.58,33.59,172
,2016-09-20 06:00,20,33.58,33.58,33.52,33.53,182
,2016-09-20 06:30,20,33.52,33.53,33.41,33.46,838
,2016-09-20 07:00,20,33.46,33.59,33.43,33.53,539
,2016-09-20 07:30,20,33.52,33.54,33.45,33.47,470
,2016-09-20 08:30,20,33.48,33.68,33.41,33.61,8357
,2016-09-20 09:00,20,33.62,33.69,33.58,33.67,3991
,2016-09-20 09:30,20,33.66,33.84,33.64,33.73,5773
,2016-09-20 10:00,20,33.74,33.9,33.68,33.85,2815
,2016-09-20 10:30,20,33.85,33.9,33.78,33.81,4877
,2016-09-20 11:00,20,33.82,33.9,33.82,33.86,3474
,2016-09-20 11:30,20,33.86,34.1,33.85,34.08,5663
,2016-09-20 12:00,20,34.08,34.08,33.98,34.07,2941
,2016-09-20 12:30,20,34.07,34.1,34.02,34.08,2792
,2016-09-20 13:00,20,34.09,34.2,34.06,34.14,6582
,2016-09-20 19:00,21,34.09,34.1,34.03,34.09,741
,2016-09-20 19:30,21,34.1,34.11,34.07,34.07,377
,2016-09-20 20:00,21,34.07,34.07,33.91,33.97,1408
,2016-09-20 20:30,21,33.96,33.98,33.93,33.96,287
,2016-09-20 21:00,21,33.96,33.98,33.95,33.97,213
,2016-09-20 21:30,21,33.97,33.97,33.9,33.93,884
,2016-09-20 22:00,21,33.93,33.95,33.83,33.95,342
,2016-09-20 22:30,21,33.94,33.99,33.94,33.98,165
,2016-09-20 23:00,21,33.98,33.98,33.93,33.94,77
,2016-09-20 23:30,21,33.94,33.95,33.91,33.91,29
,2016-09-21 00:00,21,33.9,33.93,33.89,33.89,43
,2016-09-21 00:30,21,33.9,33.95,33.86,33.87,209
,2016-09-21 01:00,21,33.88,33.94,33.87,33.92,223
,2016-09-21 01:30,21,33.92,33.99,33.91,33.98,216
,2016-09-21 02:00,21,33.99,34,33.93,33.97,399
,2016-09-21 02:30,21,33.95,33.98,33.86,33.87,371
,2016-09-21 03:00,21,33.86,33.87,33.8,33.82,456
,2016-09-21 03:30,21,33.82,33.82,33.75,33.76,599
,2016-09-21 04:00,21,33.76,33.78,33.7,33.77,388
,2016-09-21 04:30,21,33.77,33.79,33.72,33.74,510
,2016-09-21 05:00,21,33.74,33.8,33.65,33.78,828
,2016-09-21 05:30,21,33.78,33.8,33.78,33.78,46
,2016-09-21 06:00,21,33.77,33.78,33.77,33.78,72
,2016-09-21 06:30,21,33.78,33.8,33.77,33.77,102
,2016-09-21 07:00,21,33.77,33.86,33.76,33.82,637
,2016-09-21 07:30,21,33.82,33.83,33.8,33.81,208
,2016-09-21 08:30,21,33.84,33.88,33.74,33.84,6616
,2016-09-21 09:00,21,33.83,33.83,33.66,33.68,5181
,2016-09-21 09:30,21,33.68,33.75,33.64,33.67,4364
,2016-09-21 10:00,21,33.67,33.81,33.66,33.73,2128
,2016-09-21 10:30,21,33.73,33.76,33.66,33.73,1767
,2016-09-21 11:00,21,33.73,33.74,33.66,33.67,1203
,2016-09-21 11:30,21,33.66,33.77,33.65,33.75,1384
,2016-09-21 12:00,21,33.75,33.77,33.67,33.68,976
,2016-09-21 12:30,21,33.68,33.71,33.63,33.64,1402
,2016-09-21 13:00,21,33.64,33.73,33.62,33.69,3766
,2016-09-21 19:00,22,33.69,33.85,33.67,33.81,549
,2016-09-21 19:30,22,33.82,33.84,33.81,33.82,81
,2016-09-21 20:00,22,33.84,34.1,33.83,34.1,1137
,2016-09-21 20:30,22,34.1,34.13,34.01,34.06,610
,2016-09-21 21:00,22,34.04,34.1,34.03,34.07,213
,2016-09-21 21:30,22,34.08,34.13,34.05,34.06,901
,2016-09-21 22:00,22,34.07,34.08,33.85,33.86,793
,2016-09-21 22:30,22,33.85,33.9,33.84,33.89,109
,2016-09-21 23:00,22,33.88,33.89,33.87,33.87,78
,2016-09-21 23:30,22,33.87,33.87,33.84,33.86,126
,2016-09-22 00:00,22,33.86,33.87,33.86,33.86,67
,2016-09-22 00:30,22,33.87,33.87,33.79,33.79,279
,2016-09-22 01:00,22,33.79,33.83,33.73,33.74,375
,2016-09-22 01:30,22,33.73,33.77,33.7,33.75,294
,2016-09-22 02:00,22,33.74,33.76,33.71,33.72,181
,2016-09-22 02:30,22,33.73,33.76,33.71,33.75,114
,2016-09-22 03:00,22,33.74,33.76,33.71,33.76,127
,2016-09-22 03:30,22,33.76,33.9,33.75,33.86,972
,2016-09-22 04:00,22,33.86,33.95,33.86,33.9,413
,2016-09-22 04:30,22,33.9,34.02,33.89,34.01,410
,2016-09-22 05:00,22,34.01,34.04,33.96,33.98,276
,2016-09-22 05:30,22,33.96,33.98,33.86,33.91,550
,2016-09-22 06:00,22,33.91,33.96,33.9,33.95,86
,2016-09-22 06:30,22,33.95,34.04,33.95,34.03,169
,2016-09-22 07:00,22,34.02,34.07,33.99,34.03,494
,2016-09-22 07:30,22,34.04,34.1,33.98,34.08,1407
,2016-09-22 08:30,22,34.1,34.18,33.9,33.96,8568
,2016-09-22 09:00,22,33.97,34,33.86,33.98,3784
,2016-09-22 09:30,22,33.98,34.08,33.98,34.07,4039
,2016-09-22 10:00,22,34.07,34.08,34.02,34.07,2179
,2016-09-22 10:30,22,34.06,34.15,34.06,34.12,2906
,2016-09-22 11:00,22,34.12,34.15,34.11,34.12,1573
,2016-09-22 11:30,22,34.11,34.15,34.06,34.07,1247
,2016-09-22 12:00,22,34.07,34.16,34.02,34.11,2743
,2016-09-22 12:30,22,34.12,34.2,34.07,34.16,2637
,2016-09-22 13:00,22,34.17,34.29,34.16,34.17,4164
,2016-09-22 19:00,23,34.2,34.26,34.12,34.26,488
,2016-09-22 19:30,23,34.26,34.27,34.22,34.23,264
,2016-09-22 20:00,23,34.23,34.24,34.06,34.1,599
,2016-09-22 20:30,23,34.09,34.17,34.07,34.11,159
,2016-09-22 21:00,23,34.1,34.11,33.98,34.03,786
,2016-09-22 21:30,23,34.03,34.08,34,34.08,373
,2016-09-22 22:00,23,34.07,34.08,34.04,34.07,182
,2016-09-22 22:30,23,34.06,34.1,34.05,34.06,182
,2016-09-22 23:00,23,34.06,34.07,34,34.01,136
,2016-09-22 23:30,23,34.01,34.04,34.01,34.02,48
,2016-09-23 00:00,23,34.02,34.02,33.99,34.01,121
,2016-09-23 00:30,23,34.01,34.07,33.97,34.06,378
,2016-09-23 01:00,23,34.06,34.06,34,34.01,154
,2016-09-23 01:30,23,34,34.01,33.96,33.97,586
,2016-09-23 02:00,23,33.97,34,33.94,33.96,322
,2016-09-23 02:30,23,33.95,33.96,33.91,33.92,395
,2016-09-23 03:00,23,33.91,33.92,33.84,33.87,697
,2016-09-23 03:30,23,33.88,33.91,33.86,33.87,234
,2016-09-23 04:00,23,33.86,33.9,33.82,33.89,609
,2016-09-23 04:30,23,33.89,33.99,33.85,33.91,687
,2016-09-23 05:00,23,33.91,34.02,33.87,33.96,402
,2016-09-23 05:30,23,33.97,33.99,33.93,33.98,255
,2016-09-23 06:00,23,33.98,33.98,33.9,33.91,99
,2016-09-23 06:30,23,33.91,33.91,33.82,33.82,538
,2016-09-23 07:00,23,33.83,33.84,33.78,33.78,648
,2016-09-23 07:30,23,33.79,33.8,33.75,33.76,351
,2016-09-23 08:30,23,33.8,33.89,33.71,33.78,5799
,2016-09-23 09:00,23,33.77,33.79,33.65,33.79,2860
,2016-09-23 09:30,23,33.78,33.79,33.59,33.59,3731
,2016-09-23 10:00,23,33.59,33.73,33.57,33.68,3387
,2016-09-23 10:30,23,33.68,33.68,33.55,33.56,3428
,2016-09-23 11:00,23,33.57,33.62,33.55,33.59,1686
,2016-09-23 11:30,23,33.59,33.64,33.57,33.63,1398
,2016-09-23 12:00,23,33.64,33.64,33.57,33.62,1205
,2016-09-23 12:30,23,33.61,33.68,33.58,33.6,1743
,2016-09-23 13:00,23,33.6,33.68,33.55,33.6,4254
,2016-09-25 19:00,26,33.52,33.55,33.48,33.51,1087
,2016-09-25 19:30,26,33.52,33.6,33.52,33.57,76
,2016-09-25 20:00,26,33.58,33.86,33.58,33.82,1339
,2016-09-25 20:30,26,33.84,33.9,33.75,33.77,644
,2016-09-25 21:00,26,33.78,33.78,33.69,33.78,286
,2016-09-25 21:30,26,33.77,33.82,33.72,33.74,385
,2016-09-25 22:00,26,33.76,33.79,33.68,33.76,142
,2016-09-25 22:30,26,33.77,33.83,33.77,33.79,132
,2016-09-25 23:00,26,33.8,33.83,33.8,33.82,144
,2016-09-25 23:30,26,33.83,33.83,33.79,33.82,167
,2016-09-26 00:00,26,33.81,33.82,33.79,33.79,29
,2016-09-26 00:30,26,33.8,33.84,33.77,33.79,166
,2016-09-26 01:00,26,33.79,33.86,33.79,33.86,188
,2016-09-26 01:30,26,33.86,33.94,33.81,33.81,842
,2016-09-26 02:00,26,33.81,33.84,33.77,33.78,283
,2016-09-26 02:30,26,33.78,33.83,33.71,33.71,578
,2016-09-26 03:00,26,33.7,33.79,33.69,33.76,316
,2016-09-26 03:30,26,33.75,33.77,33.6,33.66,461
,2016-09-26 04:00,26,33.66,33.67,33.6,33.64,309
,2016-09-26 04:30,26,33.64,33.64,33.54,33.6,736
,2016-09-26 05:00,26,33.61,33.78,33.59,33.74,338
,2016-09-26 05:30,26,33.74,33.76,33.7,33.72,95
,2016-09-26 06:00,26,33.71,33.71,33.66,33.66,82
,2016-09-26 06:30,26,33.66,33.73,33.66,33.72,128
,2016-09-26 07:00,26,33.72,33.73,33.64,33.66,280
,2016-09-26 07:30,26,33.68,33.71,33.68,33.69,169
,2016-09-26 08:30,26,33.72,33.83,33.65,33.67,6323
,2016-09-26 09:00,26,33.67,33.68,33.48,33.5,3296
,2016-09-26 09:30,26,33.5,33.7,33.5,33.67,3870
,2016-09-26 10:00,26,33.67,33.7,33.6,33.6,2395
,2016-09-26 10:30,26,33.61,33.65,33.48,33.55,2565
,2016-09-26 11:00,26,33.54,33.55,33.4,33.53,2231
,2016-09-26 11:30,26,33.52,33.55,33.42,33.47,1300
,2016-09-26 12:00,26,33.47,33.52,33.42,33.42,975
,2016-09-26 12:30,26,33.43,33.45,33.36,33.38,1500
,2016-09-26 13:00,26,33.38,33.4,33.23,33.39,4229
,2016-09-26 19:00,27,33.37,33.49,33.37,33.44,716
,2016-09-26 19:30,27,33.44,33.45,33.43,33.44,129
,2016-09-26 20:00,27,33.44,33.47,33.28,33.33,1064
,2016-09-26 20:30,27,33.32,33.34,33.23,33.27,350
,2016-09-26 21:00,27,33.28,33.28,33.27,33.27,112
,2016-09-26 21:30,27,33.28,33.31,33.27,33.28,336
,2016-09-26 22:00,27,33.29,33.3,33.26,33.29,60
,2016-09-26 22:30,27,33.28,33.3,33.27,33.29,157
,2016-09-26 23:00,27,33.29,33.29,33.27,33.28,66
,2016-09-26 23:30,27,33.28,33.3,33.27,33.28,74
,2016-09-27 00:00,27,33.29,33.29,33.28,33.28,22
,2016-09-27 00:30,27,33.29,33.3,33.24,33.28,147
,2016-09-27 01:00,27,33.28,33.33,33.24,33.33,151
,2016-09-27 01:30,27,33.32,33.36,33.27,33.29,366
,2016-09-27 02:00,27,33.29,33.31,33.24,33.26,248
,2016-09-27 02:30,27,33.26,33.35,33.26,33.34,156
,2016-09-27 03:00,27,33.34,33.34,33.28,33.3,193
,2016-09-27 03:30,27,33.3,33.31,33.27,33.27,189
,2016-09-27 04:00,27,33.28,33.28,33.08,33.11,1302
,2016-09-27 04:30,27,33.11,33.14,33.06,33.13,731
,2016-09-27 05:00,27,33.12,33.15,33.1,33.11,343
,2016-09-27 05:30,27,33.11,33.12,33.11,33.12,196
,2016-09-27 06:00,27,33.13,33.14,33.11,33.11,95
,2016-09-27 06:30,27,33.11,33.15,33.07,33.08,576
,2016-09-27 07:00,27,33.08,33.13,33.07,33.08,243
,2016-09-27 07:30,27,33.07,33.1,33.07,33.08,200
,2016-09-27 08:30,27,33.06,33.08,32.9,33.01,7913
,2016-09-27 09:00,27,33.02,33.07,32.96,33.04,2549
,2016-09-27 09:30,27,33.04,33.19,33,33.03,3892
,2016-09-27 10:00,27,33.04,33.09,32.96,33.03,3543
,2016-09-27 10:30,27,33.03,33.17,33.03,33.15,2710
,2016-09-27 11:00,27,33.15,33.25,33.14,33.19,2952
,2016-09-27 11:30,27,33.19,33.25,33.16,33.24,1692
,2016-09-27 12:00,27,33.23,33.38,33.22,33.34,3801
,2016-09-27 12:30,27,33.34,33.39,33.3,33.36,1617
,2016-09-27 13:00,27,33.36,33.39,33.29,33.35,2735
,2016-09-27 19:00,28,33.37,33.37,33.28,33.29,450
,2016-09-27 19:30,28,33.3,33.32,33.27,33.28,278
,2016-09-27 20:00,28,33.28,33.3,33.21,33.29,360
,2016-09-27 20:30,28,33.29,33.32,33.24,33.29,217
,2016-09-27 21:00,28,33.28,33.28,33.13,33.17,423
,2016-09-27 21:30,28,33.17,33.17,33.08,33.13,405
,2016-09-27 22:00,28,33.14,33.16,33.09,33.09,113
,2016-09-27 22:30,28,33.09,33.09,33.06,33.07,102
,2016-09-27 23:00,28,33.07,33.1,33.06,33.08,217
,2016-09-27 23:30,28,33.08,33.09,33.08,33.09,39
,2016-09-28 00:00,28,33.09,33.1,33.08,33.08,47
,2016-09-28 00:30,28,33.08,33.1,33.02,33.06,544
,2016-09-28 01:00,28,33.06,33.09,33.04,33.04,130
,2016-09-28 01:30,28,33.03,33.11,33.03,33.11,247
,2016-09-28 02:00,28,33.1,33.14,33,33,1074
,2016-09-28 02:30,28,33,33.01,32.97,32.98,560
,2016-09-28 03:00,28,32.99,33.01,32.94,32.98,425
,2016-09-28 03:30,28,32.98,32.99,32.85,32.87,1561
,2016-09-28 04:00,28,32.87,32.88,32.75,32.85,1888
,2016-09-28 04:30,28,32.85,32.85,32.82,32.84,240
,2016-09-28 05:00,28,32.84,32.86,32.82,32.84,210
,2016-09-28 05:30,28,32.83,32.91,32.83,32.89,512
,2016-09-28 06:00,28,32.88,32.89,32.86,32.88,231
,2016-09-28 06:30,28,32.87,32.92,32.8,32.81,1167
,2016-09-28 07:00,28,32.82,32.84,32.75,32.79,971
,2016-09-28 07:30,28,32.79,32.83,32.76,32.83,414
,2016-09-28 08:30,28,32.88,32.89,32.7,32.78,8140
,2016-09-28 09:00,28,32.78,32.85,32.67,32.82,4444
,2016-09-28 09:30,28,32.81,32.87,32.74,32.76,2916
,2016-09-28 10:00,28,32.76,32.79,32.7,32.73,3566
,2016-09-28 10:30,28,32.72,32.81,32.7,32.78,2169
,2016-09-28 11:00,28,32.78,32.87,32.75,32.76,2535
,2016-09-28 11:30,28,32.76,32.86,32.74,32.85,1482
,2016-09-28 12:00,28,32.84,32.84,32.77,32.84,949
,2016-09-28 12:30,28,32.83,32.9,32.82,32.85,1742
,2016-09-28 13:00,28,32.85,32.94,32.76,32.89,5063
,2016-09-28 19:00,29,32.97,33.15,32.95,33.02,1293
,2016-09-28 19:30,29,33.03,33.05,32.99,33.01,266
,2016-09-28 20:00,29,33.01,33.12,33,33.09,881
,2016-09-28 20:30,29,33.1,33.17,33.07,33.11,379
,2016-09-28 21:00,29,33.11,33.13,33.09,33.13,181
,2016-09-28 21:30,29,33.12,33.14,33.03,33.05,296
,2016-09-28 22:00,29,33.05,33.15,33.05,33.14,354
,2016-09-28 22:30,29,33.15,33.15,33.08,33.12,45
,2016-09-28 23:00,29,33.11,33.11,33.06,33.07,40
,2016-09-28 23:30,29,33.07,33.07,33.06,33.06,24
,2016-09-29 00:00,29,33.06,33.09,33.04,33.08,91
,2016-09-29 00:30,29,33.08,33.15,33.07,33.09,192
,2016-09-29 01:00,29,33.09,33.09,33,33.02,481
,2016-09-29 01:30,29,33.02,33.03,32.93,32.97,1057
,2016-09-29 02:00,29,32.97,32.97,32.89,32.95,844
,2016-09-29 02:30,29,32.94,32.96,32.9,32.93,514
,2016-09-29 03:00,29,32.93,33.14,32.93,33.14,1119
,2016-09-29 03:30,29,33.13,33.15,33.09,33.12,571
,2016-09-29 04:00,29,33.11,33.11,33,33.02,532
,2016-09-29 04:30,29,33.01,33.08,32.98,33.04,375
,2016-09-29 05:00,29,33.04,33.06,32.99,33,154
,2016-09-29 05:30,29,33,33.01,32.99,32.99,209
,2016-09-29 06:00,29,32.99,33.03,32.99,33.03,123
,2016-09-29 06:30,29,33.03,33.04,33.01,33.02,75
,2016-09-29 07:00,29,33.02,33.02,32.96,32.97,207
,2016-09-29 07:30,29,32.97,33,32.95,32.95,140
,2016-09-29 08:30,29,33,33.18,32.94,33.13,4866
,2016-09-29 09:00,29,33.13,33.25,33.13,33.19,3705
,2016-09-29 09:30,29,33.2,33.26,33.06,33.23,3534
,2016-09-29 10:00,29,33.23,33.24,33.13,33.18,2442
,2016-09-29 10:30,29,33.18,33.18,33.1,33.14,2191
,2016-09-29 11:00,29,33.14,33.32,33.12,33.3,3942
,2016-09-29 11:30,29,33.29,33.34,33.23,33.26,2672
,2016-09-29 12:00,29,33.27,33.3,33.24,33.24,1102
,2016-09-29 12:30,29,33.24,33.29,33.21,33.26,1407
,2016-09-29 13:00,29,33.26,33.35,33.24,33.32,3698
,2016-09-29 19:00,30,33.32,33.33,33.28,33.31,297
,2016-09-29 19:30,30,33.3,33.32,33.3,33.3,82
,2016-09-29 20:00,30,33.3,33.3,33,33.07,943
,2016-09-29 20:30,30,33.07,33.2,33.07,33.2,269
,2016-09-29 21:00,30,33.2,33.21,33.1,33.12,130
,2016-09-29 21:30,30,33.13,33.2,33.11,33.14,114
,2016-09-29 22:00,30,33.12,33.16,33.09,33.11,230
,2016-09-29 22:30,30,33.12,33.14,33.08,33.1,76
,2016-09-29 23:00,30,33.1,33.12,33.1,33.1,30
,2016-09-29 23:30,30,33.1,33.1,33.09,33.09,15
,2016-09-30 00:00,30,33.11,33.14,33.1,33.13,37
,2016-09-30 00:30,30,33.13,33.16,33.1,33.15,102
,2016-09-30 01:00,30,33.15,33.15,33.08,33.12,168
,2016-09-30 01:30,30,33.12,33.18,33.08,33.18,374
,2016-09-30 02:00,30,33.17,33.28,33.15,33.28,669
,2016-09-30 02:30,30,33.29,33.31,33.21,33.27,444
,2016-09-30 03:00,30,33.25,33.34,33.23,33.33,282
,2016-09-30 03:30,30,33.34,33.47,33.33,33.43,1136
,2016-09-30 04:00,30,33.45,33.5,33.41,33.43,1149
,2016-09-30 04:30,30,33.42,33.44,33.4,33.42,258
,2016-09-30 05:00,30,33.42,33.44,33.39,33.4,188
,2016-09-30 05:30,30,33.4,33.49,33.4,33.46,157
,2016-09-30 06:00,30,33.46,33.55,33.46,33.47,554
,2016-09-30 06:30,30,33.47,33.48,33.43,33.46,296
,2016-09-30 07:00,30,33.45,33.47,33.43,33.43,130
,2016-09-30 07:30,30,33.44,33.48,33.39,33.41,249
,2016-09-30 08:30,30,33.47,33.75,33.41,33.75,6612
,2016-09-30 09:00,30,33.75,33.75,33.5,33.53,3382
,2016-09-30 09:30,30,33.53,33.53,33.32,33.46,3641
,2016-09-30 10:00,30,33.45,33.54,33.39,33.43,2212
,2016-09-30 10:30,30,33.44,33.5,33.41,33.49,2327
,2016-09-30 11:00,30,33.49,33.65,33.26,33.63,5271
,2016-09-30 11:30,30,33.62,33.65,33.53,33.53,1250
,2016-09-30 12:00,30,33.54,33.59,33.47,33.49,2197
,2016-09-30 12:30,30,33.5,33.55,33.45,33.51,1351
,2016-09-30 13:00,30,33.5,33.56,33.28,33.31,5374
,2016-10-02 19:00,3,33.31,33.32,33.15,33.26,1040
,2016-10-02 19:30,3,33.24,33.26,33.22,33.23,147
,2016-10-02 20:00,3,33.25,33.26,33.17,33.21,336
,2016-10-02 20:30,3,33.22,33.29,33.22,33.25,160
,2016-10-02 21:00,3,33.24,33.31,33.24,33.3,51
,2016-10-02 21:30,3,33.3,33.31,33.28,33.28,69
,2016-10-02 22:00,3,33.29,33.29,33.23,33.25,36
,2016-10-02 22:30,3,33.26,33.27,33.24,33.26,33
,2016-10-02 23:00,3,33.28,33.28,33.27,33.27,11
,2016-10-02 23:30,3,33.27,33.3,33.27,33.28,50
,2016-10-03 00:00,3,33.28,33.29,33.25,33.26,37
,2016-10-03 00:30,3,33.25,33.29,33.25,33.29,23
,2016-10-03 01:00,3,33.28,33.3,33.27,33.28,35
,2016-10-03 01:30,3,33.27,33.29,33.1,33.15,929
,2016-10-03 02:00,3,33.15,33.18,33.1,33.11,289
,2016-10-03 02:30,3,33.11,33.26,33.11,33.25,401
,2016-10-03 03:00,3,33.24,33.28,33.24,33.24,187
,2016-10-03 03:30,3,33.25,33.26,33.22,33.23,109
,2016-10-03 04:00,3,33.22,33.22,33.13,33.14,254
,2016-10-03 04:30,3,33.14,33.18,33.13,33.16,154
,2016-10-03 05:00,3,33.17,33.17,33.13,33.15,224
,2016-10-03 05:30,3,33.15,33.15,33.1,33.1,195
,2016-10-03 06:00,3,33.1,33.12,33.08,33.09,313
,2016-10-03 06:30,3,33.09,33.11,33.08,33.11,216
,2016-10-03 07:00,3,33.1,33.13,33.05,33.11,859
,2016-10-03 07:30,3,33.11,33.13,33.08,33.1,287
,2016-10-03 08:30,3,33.1,33.1,32.76,32.77,7395
,2016-10-03 09:00,3,32.77,32.84,32.73,32.84,4994
,2016-10-03 09:30,3,32.84,32.96,32.8,32.91,3601
,2016-10-03 10:00,3,32.9,33.13,32.84,33.13,3839
,2016-10-03 10:30,3,33.13,33.24,33.09,33.2,5623
,2016-10-03 11:00,3,33.19,33.3,33.13,33.16,5020
,2016-10-03 11:30,3,33.16,33.22,33.13,33.2,2221
,2016-10-03 12:00,3,33.19,33.29,33.16,33.24,1860
,2016-10-03 12:30,3,33.23,33.3,33.19,33.27,2169
,2016-10-03 13:00,3,33.27,33.35,33.15,33.23,3998
,2016-10-03 19:00,4,33.3,33.3,33.24,33.24,345
,2016-10-03 19:30,4,33.25,33.27,33.24,33.26,106
,2016-10-03 20:00,4,33.25,33.25,33.17,33.2,148
,2016-10-03 20:30,4,33.2,33.22,33.2,33.21,57
,2016-10-03 21:00,4,33.2,33.22,33.19,33.19,21
,2016-10-03 21:30,4,33.18,33.2,33.15,33.15,373
,2016-10-03 22:00,4,33.15,33.22,33.11,33.21,130
,2016-10-03 22:30,4,33.21,33.22,33.12,33.13,95
,2016-10-03 23:00,4,33.13,33.19,33.12,33.15,57
,2016-10-03 23:30,4,33.17,33.17,33.12,33.14,45
,2016-10-04 00:00,4,33.14,33.15,33.14,33.14,44
,2016-10-04 00:30,4,33.14,33.14,33.11,33.11,50
,2016-10-04 01:00,4,33.11,33.12,33.11,33.12,12
,2016-10-04 01:30,4,33.13,33.13,33.06,33.07,252
,2016-10-04 02:00,4,33.08,33.11,32.99,33.05,555
,2016-10-04 02:30,4,33.05,33.11,33,33.07,290
,2016-10-04 03:00,4,33.07,33.07,32.92,32.98,636
,2016-10-04 03:30,4,32.98,33.11,32.97,33.05,553
,2016-10-04 04:00,4,33.05,33.05,33.01,33.03,212
,2016-10-04 04:30,4,33.02,33.03,32.92,32.94,664
,2016-10-04 05:00,4,32.94,32.97,32.94,32.97,385
,2016-10-04 05:30,4,32.97,33,32.95,32.99,165
,2016-10-04 06:00,4,32.99,33,32.94,32.96,267
,2016-10-04 06:30,4,32.95,32.95,32.88,32.92,1165
,2016-10-04 07:00,4,32.92,32.95,32.88,32.91,429
,2016-10-04 07:30,4,32.91,32.94,32.9,32.9,202
,2016-10-04 08:30,4,32.92,32.99,32.83,32.9,7487
,2016-10-04 09:00,4,32.91,32.93,32.78,32.9,6081
,2016-10-04 09:30,4,32.9,32.96,32.88,32.92,2558
,2016-10-04 10:00,4,32.91,32.94,32.81,32.88,2496
,2016-10-04 10:30,4,32.89,32.91,32.84,32.89,1665
,2016-10-04 11:00,4,32.89,32.95,32.87,32.93,1839
,2016-10-04 11:30,4,32.94,33.07,32.92,32.99,2792
,2016-10-04 12:00,4,32.98,33.07,32.95,33.06,1600
,2016-10-04 12:30,4,33.06,33.09,33.02,33.06,1128
,2016-10-04 13:00,4,33.05,33.15,33.04,33.14,3509
,2016-10-04 19:00,5,33.16,33.2,33.11,33.11,352
,2016-10-04 19:30,5,33.12,33.13,33.1,33.1,107
,2016-10-04 20:00,5,33.1,33.11,33.06,33.09,259
,2016-10-04 20:30,5,33.1,33.1,33.08,33.09,14
,2016-10-04 21:00,5,33.09,33.09,33.05,33.06,224
,2016-10-04 21:30,5,33.06,33.1,33.02,33.03,164
,2016-10-04 22:00,5,33.03,33.04,32.97,33,410
,2016-10-04 22:30,5,33,33.01,32.93,32.96,409
,2016-10-04 23:00,5,32.96,32.96,32.94,32.96,26
,2016-10-04 23:30,5,32.96,32.97,32.95,32.95,31
,2016-10-05 00:00,5,32.96,32.96,32.95,32.96,40
,2016-10-05 00:30,5,32.96,32.96,32.95,32.95,15
,2016-10-05 01:00,5,32.96,32.96,32.95,32.96,70
,2016-10-05 01:30,5,32.96,32.96,32.92,32.92,125
,2016-10-05 02:00,5,32.92,32.92,32.75,32.81,1751
,2016-10-05 02:30,5,32.82,32.84,32.77,32.83,331
,2016-10-05 03:00,5,32.82,32.88,32.82,32.83,270
,2016-10-05 03:30,5,32.83,32.85,32.81,32.83,168
,2016-10-05 04:00,5,32.84,32.89,32.84,32.88,164
,2016-10-05 04:30,5,32.87,32.89,32.81,32.81,245
,2016-10-05 05:00,5,32.82,32.82,32.8,32.82,179
,2016-10-05 05:30,5,32.81,32.84,32.77,32.84,327
,2016-10-05 06:00,5,32.83,32.86,32.8,32.86,278
,2016-10-05 06:30,5,32.86,32.87,32.82,32.87,322
,2016-10-05 07:00,5,32.87,32.92,32.83,32.83,528
,2016-10-05 07:30,5,32.84,32.86,32.83,32.84,185
,2016-10-05 08:30,5,32.86,32.92,32.81,32.83,5445
,2016-10-05 09:00,5,32.82,32.82,32.5,32.57,12191
,2016-10-05 09:30,5,32.57,32.74,32.54,32.68,4908
,2016-10-05 10:00,5,32.68,32.85,32.68,32.84,4004
,2016-10-05 10:30,5,32.84,33.03,32.83,32.93,5883
,2016-10-05 11:00,5,32.93,32.94,32.9,32.92,1172
,2016-10-05 11:30,5,32.92,32.93,32.81,32.84,1763
,2016-10-05 12:00,5,32.83,32.9,32.81,32.89,1089
,2016-10-05 12:30,5,32.89,32.94,32.84,32.93,2019
,2016-10-05 13:00,5,32.93,32.96,32.79,32.8,3538
,2016-10-05 19:00,6,32.77,32.84,32.74,32.74,431
,2016-10-05 19:30,6,32.75,32.76,32.72,32.74,149
,2016-10-05 20:00,6,32.72,32.73,32.68,32.69,251
,2016-10-05 20:30,6,32.7,32.71,32.69,32.69,27
,2016-10-05 21:00,6,32.69,32.69,32.68,32.68,72
,2016-10-05 21:30,6,32.68,32.77,32.68,32.75,310
,2016-10-05 22:00,6,32.75,32.76,32.68,32.68,162
,2016-10-05 22:30,6,32.68,32.68,32.65,32.68,124
,2016-10-05 23:00,6,32.67,32.68,32.67,32.67,95
,2016-10-05 23:30,6,32.67,32.68,32.67,32.67,11
,2016-10-06 00:00,6,32.67,32.68,32.67,32.68,28
,2016-10-06 00:30,6,32.67,32.68,32.67,32.68,23
,2016-10-06 01:00,6,32.68,32.68,32.67,32.68,7
,2016-10-06 01:30,6,32.68,32.73,32.67,32.73,202
,2016-10-06 02:00,6,32.73,32.76,32.7,32.71,256
,2016-10-06 02:30,6,32.71,32.73,32.69,32.71,346
,2016-10-06 03:00,6,32.71,32.8,32.71,32.77,238
,2016-10-06 03:30,6,32.77,32.82,32.77,32.82,279
,2016-10-06 04:00,6,32.83,32.9,32.78,32.83,448
,2016-10-06 04:30,6,32.8,32.85,32.78,32.85,269
,2016-10-06 05:00,6,32.84,32.9,32.83,32.84,276
,2016-10-06 05:30,6,32.84,32.84,32.81,32.83,85
,2016-10-06 06:00,6,32.83,32.83,32.78,32.8,149
,2016-10-06 06:30,6,32.8,32.84,32.8,32.82,74
,2016-10-06 07:00,6,32.83,32.95,32.82,32.94,582
,2016-10-06 07:30,6,32.94,32.96,32.9,32.92,394
,2016-10-06 08:30,6,32.9,33.2,32.83,33.18,7265
,2016-10-06 09:00,6,33.18,33.3,33.17,33.23,6198
,2016-10-06 09:30,6,33.23,33.27,33.15,33.22,3808
,2016-10-06 10:00,6,33.22,33.26,33.14,33.21,3280
,2016-10-06 10:30,6,33.22,33.28,33.17,33.24,2789
,2016-10-06 11:00,6,33.25,33.29,33.2,33.2,2446
,2016-10-06 11:30,6,33.21,33.29,33.17,33.27,2338
,2016-10-06 12:00,6,33.27,33.3,33.25,33.3,1371
,2016-10-06 12:30,6,33.3,33.3,33.25,33.26,1913
,2016-10-06 13:00,6,33.26,33.35,33.2,33.31,4863
,2016-10-06 19:00,7,33.4,33.4,33.29,33.38,725
,2016-10-06 19:30,7,33.38,33.47,33.37,33.43,360
,2016-10-06 20:00,7,33.43,33.44,33.41,33.43,86
,2016-10-06 20:30,7,33.44,33.45,33.43,33.44,66
,2016-10-06 21:00,7,33.45,33.45,33.41,33.41,40
,2016-10-06 21:30,7,33.42,33.43,33.36,33.38,223
,2016-10-06 22:00,7,33.39,33.41,33.38,33.4,37
,2016-10-06 22:30,7,33.41,33.47,33.4,33.42,138
,2016-10-06 23:00,7,33.42,33.47,33.42,33.44,69
,2016-10-06 23:30,7,33.44,33.44,33.34,33.4,110
,2016-10-07 00:00,7,33.41,33.46,33.41,33.46,278
,2016-10-07 00:30,7,33.45,33.46,33.43,33.43,34
,2016-10-07 01:00,7,33.43,33.43,33.4,33.4,41
,2016-10-07 01:30,7,33.41,33.44,33.4,33.41,86
,2016-10-07 02:00,7,33.43,33.44,33.37,33.38,240
,2016-10-07 02:30,7,33.38,33.38,33.24,33.29,549
,2016-10-07 03:00,7,33.28,33.33,33.22,33.3,162
,2016-10-07 03:30,7,33.3,33.38,33.3,33.31,116
,2016-10-07 04:00,7,33.33,33.33,33.24,33.24,194
,2016-10-07 04:30,7,33.24,33.24,33.15,33.2,867
,2016-10-07 05:00,7,33.19,33.2,33.15,33.18,248
,2016-10-07 05:30,7,33.19,33.22,33.17,33.2,202
,2016-10-07 06:00,7,33.21,33.28,33.18,33.25,163
,2016-10-07 06:30,7,33.24,33.25,33.05,33.1,1680
,2016-10-07 07:00,7,33.1,33.14,33.05,33.1,472
,2016-10-07 07:30,7,33.1,33.11,33.08,33.1,506
,2016-10-07 08:30,7,33.07,33.25,33.06,33.25,5898
,2016-10-07 09:00,7,33.25,33.27,33.09,33.14,3924
,2016-10-07 09:30,7,33.14,33.32,33.14,33.21,3909
,2016-10-07 10:00,7,33.22,33.32,33.13,33.26,3487
,2016-10-07 10:30,7,33.26,33.31,33.14,33.26,2740
,2016-10-07 11:00,7,33.26,33.31,33.19,33.3,3107
,2016-10-07 11:30,7,33.31,33.42,33.25,33.26,2867
,2016-10-07 12:00,7,33.26,33.32,33.23,33.31,1569
,2016-10-07 12:30,7,33.31,33.37,33.29,33.35,1521
,2016-10-07 13:00,7,33.36,33.37,33.24,33.3,3188
,2016-10-09 19:00,10,33.46,33.47,33.37,33.4,998
,2016-10-09 19:30,10,33.41,33.42,33.28,33.28,837
,2016-10-09 20:00,10,33.29,33.35,33.13,33.35,1484
,2016-10-09 20:30,10,33.35,33.35,33.22,33.22,205
,2016-10-09 21:00,10,33.23,33.26,33.16,33.25,243
,2016-10-09 21:30,10,33.26,33.28,33.21,33.25,226
,2016-10-09 22:00,10,33.25,33.3,33.24,33.29,143
,2016-10-09 22:30,10,33.3,33.31,33.29,33.29,21
,2016-10-09 23:00,10,33.29,33.3,33.28,33.3,13
,2016-10-09 23:30,10,33.28,33.28,33.21,33.24,225
,2016-10-10 00:00,10,33.24,33.27,33.23,33.24,41
,2016-10-10 00:30,10,33.23,33.27,33.22,33.23,43
,2016-10-10 01:00,10,33.24,33.27,33.2,33.26,138
,2016-10-10 01:30,10,33.25,33.31,33.25,33.29,216
,2016-10-10 02:00,10,33.3,33.33,33.2,33.22,347
,2016-10-10 02:30,10,33.22,33.31,33.22,33.3,279
,2016-10-10 03:00,10,33.3,33.3,33.23,33.26,189
,2016-10-10 03:30,10,33.26,33.28,33.25,33.28,132
,2016-10-10 04:00,10,33.27,33.28,33.19,33.2,169
,2016-10-10 04:30,10,33.21,33.22,33.14,33.15,414
,2016-10-10 05:00,10,33.15,33.22,33.14,33.18,175
,2016-10-10 05:30,10,33.17,33.21,33.15,33.17,248
,2016-10-10 06:00,10,33.17,33.22,33.16,33.18,421
,2016-10-10 06:30,10,33.18,33.19,33.15,33.16,65
,2016-10-10 07:00,10,33.16,33.16,33.11,33.11,421
,2016-10-10 07:30,10,33.12,33.15,33.09,33.11,314
,2016-10-10 08:30,10,33.2,33.79,33.17,33.74,12191
,2016-10-10 09:00,10,33.73,34.04,33.73,33.82,10112
,2016-10-10 09:30,10,33.81,33.95,33.63,33.64,3938
,2016-10-10 10:00,10,33.64,33.72,33.61,33.7,2956
,2016-10-10 10:30,10,33.7,33.78,33.7,33.72,1548
,2016-10-10 11:00,10,33.72,33.74,33.62,33.74,1382
,2016-10-10 11:30,10,33.74,33.85,33.73,33.81,2420
,2016-10-10 12:00,10,33.81,33.87,33.78,33.8,1067
,2016-10-10 12:30,10,33.79,33.86,33.79,33.82,1417
,2016-10-10 13:00,10,33.83,33.9,33.78,33.9,3507
,2016-10-10 19:00,11,33.95,33.97,33.86,33.86,618
,2016-10-10 19:30,11,33.87,33.9,33.82,33.88,149
,2016-10-10 20:00,11,33.88,33.95,33.81,33.87,669
,2016-10-10 20:30,11,33.85,33.92,33.85,33.89,136
,2016-10-10 21:00,11,33.91,33.92,33.89,33.92,201
,2016-10-10 21:30,11,33.92,33.93,33.81,33.84,356
,2016-10-10 22:00,11,33.84,33.9,33.82,33.9,163
,2016-10-10 22:30,11,33.91,33.95,33.88,33.89,149
,2016-10-10 23:00,11,33.89,33.94,33.88,33.94,59
,2016-10-10 23:30,11,33.93,33.93,33.89,33.89,59
,2016-10-11 00:00,11,33.9,33.96,33.9,33.95,201
,2016-10-11 00:30,11,33.93,34,33.91,33.97,306
,2016-10-11 01:00,11,33.98,33.99,33.88,33.96,300
,2016-10-11 01:30,11,33.97,34.02,33.94,34.01,578
,2016-10-11 02:00,11,34.01,34.01,33.95,33.98,303
,2016-10-11 02:30,11,33.97,33.99,33.94,33.95,185
,2016-10-11 03:00,11,33.95,33.95,33.85,33.89,628
,2016-10-11 03:30,11,33.88,33.9,33.84,33.85,347
,2016-10-11 04:00,11,33.85,33.87,33.81,33.84,214
,2016-10-11 04:30,11,33.84,33.98,33.83,33.98,588
,2016-10-11 05:00,11,33.97,33.99,33.91,33.91,540
,2016-10-11 05:30,11,33.92,33.95,33.9,33.91,170
,2016-10-11 06:00,11,33.9,33.94,33.89,33.91,216
,2016-10-11 06:30,11,33.92,33.95,33.89,33.94,267
,2016-10-11 07:00,11,33.95,33.98,33.91,33.92,938
,2016-10-11 07:30,11,33.91,33.92,33.88,33.88,181
,2016-10-11 08:30,11,33.92,34.09,33.88,33.91,5551
,2016-10-11 09:00,11,33.92,33.93,33.75,33.83,3994
,2016-10-11 09:30,11,33.83,33.89,33.75,33.77,2138
,2016-10-11 10:00,11,33.77,33.83,33.68,33.72,2379
,2016-10-11 10:30,11,33.72,33.8,33.71,33.76,2134
,2016-10-11 11:00,11,33.77,33.83,33.72,33.72,1243
,2016-10-11 11:30,11,33.72,33.73,33.61,33.61,2651
,2016-10-11 12:00,11,33.62,33.63,33.51,33.52,2798
,2016-10-11 12:30,11,33.52,33.53,33.38,33.44,4894
,2016-10-11 13:00,11,33.44,33.46,33.31,33.41,6637
,2016-10-11 19:00,12,33.43,33.61,33.42,33.48,958
,2016-10-11 19:30,12,33.48,33.52,33.46,33.52,203
,2016-10-11 20:00,12,33.53,33.57,33.52,33.53,331
,2016-10-11 20:30,12,33.53,33.57,33.51,33.55,97
,2016-10-11 21:00,12,33.55,33.56,33.54,33.55,69
,2016-10-11 21:30,12,33.56,33.64,33.55,33.6,265
,2016-10-11 22:00,12,33.6,33.62,33.59,33.62,34
,2016-10-11 22:30,12,33.63,33.66,33.61,33.64,71
,2016-10-11 23:00,12,33.64,33.64,33.57,33.59,107
,2016-10-11 23:30,12,33.61,33.62,33.59,33.59,8
,2016-10-12 00:00,12,33.59,33.66,33.59,33.65,112
,2016-10-12 00:30,12,33.65,33.7,33.57,33.57,497
,2016-10-12 01:00,12,33.57,33.62,33.54,33.6,135
,2016-10-12 01:30,12,33.6,33.61,33.49,33.55,329
,2016-10-12 02:00,12,33.52,33.55,33.49,33.51,190
,2016-10-12 02:30,12,33.5,33.68,33.48,33.63,629
,2016-10-12 03:00,12,33.61,33.64,33.57,33.58,86
,2016-10-12 03:30,12,33.57,33.65,33.57,33.64,197
,2016-10-12 04:00,12,33.64,33.7,33.63,33.7,156
,2016-10-12 04:30,12,33.71,33.8,33.69,33.75,447
,2016-10-12 05:00,12,33.76,33.77,33.69,33.7,298
,2016-10-12 05:30,12,33.7,33.7,33.68,33.69,200
,2016-10-12 06:00,12,33.7,33.7,33.66,33.68,180
,2016-10-12 06:30,12,33.68,33.69,33.65,33.66,116
,2016-10-12 07:00,12,33.66,33.72,33.64,33.71,312
,2016-10-12 07:30,12,33.7,33.71,33.65,33.68,254
,2016-10-12 08:30,12,33.68,33.7,33.54,33.69,3445
,2016-10-12 09:00,12,33.69,33.72,33.58,33.6,1612
,2016-10-12 09:30,12,33.61,33.69,33.53,33.6,2739
,2016-10-12 10:00,12,33.6,33.62,33.52,33.55,1840
,2016-10-12 10:30,12,33.56,33.6,33.43,33.47,3050
,2016-10-12 11:00,12,33.48,33.91,33.42,33.76,10048
,2016-10-12 11:30,12,33.76,33.76,33.44,33.52,4573
,2016-10-12 12:00,12,33.53,33.6,33.5,33.5,1159
,2016-10-12 12:30,12,33.5,33.61,33.48,33.5,1362
,2016-10-12 13:00,12,33.49,33.5,33.28,33.35,6998
,2016-10-12 19:00,13,33.41,33.48,33.37,33.39,654
,2016-10-12 19:30,13,33.39,33.42,33.37,33.42,129
,2016-10-12 20:00,13,33.42,33.59,33.41,33.46,653
,2016-10-12 20:30,13,33.47,33.62,33.44,33.44,539
,2016-10-12 21:00,13,33.44,33.45,33.38,33.39,251
,2016-10-12 21:30,13,33.38,33.45,33.35,33.38,310
,2016-10-12 22:00,13,33.39,33.43,33.37,33.37,129
,2016-10-12 22:30,13,33.38,33.4,33.36,33.36,79
,2016-10-12 23:00,13,33.36,33.37,33.3,33.3,85
,2016-10-12 23:30,13,33.3,33.41,33.3,33.39,57
,2016-10-13 00:00,13,33.38,33.38,33.32,33.32,74
,2016-10-13 00:30,13,33.33,33.36,33.17,33.17,865
,2016-10-13 01:00,13,33.17,33.23,33.11,33.14,1041
,2016-10-13 01:30,13,33.14,33.18,33.11,33.14,432
,2016-10-13 02:00,13,33.14,33.17,33.03,33.07,1473
,2016-10-13 02:30,13,33.06,33.11,33.05,33.06,562
,2016-10-13 03:00,13,33.07,33.1,33.05,33.09,549
,2016-10-13 03:30,13,33.09,33.13,32.98,33.1,1543
,2016-10-13 04:00,13,33.1,33.14,33.08,33.13,199
,2016-10-13 04:30,13,33.12,33.12,33.07,33.08,313
,2016-10-13 05:00,13,33.09,33.11,33.07,33.1,211
,2016-10-13 05:30,13,33.09,33.09,33.06,33.09,141
,2016-10-13 06:00,13,33.08,33.08,33.07,33.08,113
,2016-10-13 06:30,13,33.07,33.12,33.07,33.11,77
,2016-10-13 07:00,13,33.11,33.17,33.11,33.16,535
,2016-10-13 07:30,13,33.14,33.17,33.1,33.15,477
,2016-10-13 08:30,13,33.12,33.12,32.88,32.92,8329
,2016-10-13 09:00,13,32.92,32.98,32.88,32.92,3749
,2016-10-13 09:30,13,32.93,33.11,32.9,33.09,3667
,2016-10-13 10:00,13,33.1,33.11,32.96,33.11,2622
,2016-10-13 10:30,13,33.11,33.17,33.08,33.14,2284
,2016-10-13 11:00,13,33.14,33.29,33.12,33.26,4327
,2016-10-13 11:30,13,33.26,33.4,33.26,33.31,3549
,2016-10-13 12:00,13,33.3,33.38,33.29,33.33,1510
,2016-10-13 12:30,13,33.33,33.5,33.28,33.38,4044
,2016-10-13 13:00,13,33.39,33.47,33.3,33.4,2823
,2016-10-13 19:00,14,33.48,33.49,33.4,33.4,357
,2016-10-13 19:30,14,33.4,33.41,33.36,33.38,226
,2016-10-13 20:00,14,33.38,33.49,33.33,33.44,690
,2016-10-13 20:30,14,33.47,33.49,33.43,33.45,200
,2016-10-13 21:00,14,33.45,33.47,33.43,33.46,58
,2016-10-13 21:30,14,33.46,33.46,33.38,33.38,277
,2016-10-13 22:00,14,33.39,33.49,33.39,33.48,263
,2016-10-13 22:30,14,33.48,33.49,33.43,33.48,82
,2016-10-13 23:00,14,33.47,33.53,33.47,33.48,87
,2016-10-13 23:30,14,33.48,33.48,33.44,33.45,68
,2016-10-14 00:00,14,33.46,33.5,33.46,33.49,72
,2016-10-14 00:30,14,33.49,33.54,33.41,33.49,258
,2016-10-14 01:00,14,33.49,33.59,33.48,33.54,208
,2016-10-14 01:30,14,33.57,33.59,33.54,33.57,540
,2016-10-14 02:00,14,33.58,33.63,33.53,33.63,269
,2016-10-14 02:30,14,33.63,33.71,33.63,33.71,370
,2016-10-14 03:00,14,33.72,33.73,33.62,33.67,268
,2016-10-14 03:30,14,33.67,33.68,33.61,33.65,173
,2016-10-14 04:00,14,33.66,33.72,33.64,33.68,254
,2016-10-14 04:30,14,33.68,33.76,33.67,33.74,395
,2016-10-14 05:00,14,33.76,33.84,33.74,33.83,571
,2016-10-14 05:30,14,33.82,33.82,33.71,33.79,545
,2016-10-14 06:00,14,33.78,33.82,33.77,33.78,242
,2016-10-14 06:30,14,33.78,33.82,33.68,33.77,416
,2016-10-14 07:00,14,33.78,33.78,33.67,33.68,359
,2016-10-14 07:30,14,33.68,33.7,33.64,33.64,253
,2016-10-14 08:30,14,34,34.51,33.98,34.26,24491
,2016-10-14 09:00,14,34.26,34.45,34.22,34.44,7603
,2016-10-14 09:30,14,34.44,34.6,34.39,34.54,7511
,2016-10-14 10:00,14,34.54,34.55,34.25,34.33,6106
,2016-10-14 10:30,14,34.34,34.43,34.27,34.39,2809
,2016-10-14 11:00,14,34.39,34.44,34.35,34.36,1947
,2016-10-14 11:30,14,34.37,34.4,34.31,34.36,2027
,2016-10-14 12:00,14,34.37,34.44,34.29,34.39,2014
,2016-10-14 12:30,14,34.38,34.48,34.35,34.48,2587
,2016-10-14 13:00,14,34.47,34.48,34.25,34.37,5686
,2016-10-16 19:00,17,34.47,34.89,34.44,34.86,2783
,2016-10-16 19:30,17,34.87,34.92,34.79,34.89,1453
,2016-10-16 20:00,17,34.89,34.89,34.81,34.81,1340
,2016-10-16 20:30,17,34.8,34.81,34.76,34.78,709
,2016-10-16 21:00,17,34.8,34.88,34.79,34.86,404
,2016-10-16 21:30,17,34.86,34.95,34.86,34.94,950
,2016-10-16 22:00,17,34.95,35.14,34.93,35.13,1646
,2016-10-16 22:30,17,35.13,35.2,35.03,35.07,479
,2016-10-16 23:00,17,35.06,35.08,35.02,35.04,138
,2016-10-16 23:30,17,35.04,35.04,35.01,35.03,202
,2016-10-17 00:00,17,35.02,35.03,35,35.03,109
,2016-10-17 00:30,17,35.03,35.03,35,35.03,222
,2016-10-17 01:00,17,35.02,35.03,34.93,34.93,620
,2016-10-17 01:30,17,34.93,35.02,34.88,34.98,671
,2016-10-17 02:00,17,34.95,35.03,34.9,34.98,927
,2016-10-17 02:30,17,34.97,35,34.91,34.92,334
,2016-10-17 03:00,17,34.92,35.06,34.92,35.06,554
,2016-10-17 03:30,17,35.06,35.16,35.01,35.04,929
,2016-10-17 04:00,17,35.04,35.08,35.04,35.08,286
,2016-10-17 04:30,17,35.09,35.12,35.03,35.04,400
,2016-10-17 05:00,17,35.04,35.05,34.98,35.02,536
,2016-10-17 05:30,17,35.01,35.05,35,35.02,173
,2016-10-17 06:00,17,35.01,35.07,35.01,35.06,367
,2016-10-17 06:30,17,35.05,35.14,35,35.13,651
,2016-10-17 07:00,17,35.13,35.15,35.05,35.13,880
,2016-10-17 07:30,17,35.14,35.27,35.14,35.26,904
,2016-10-17 08:30,17,35.2,35.24,34.81,34.86,11357
,2016-10-17 09:00,17,34.86,35.08,34.8,35.07,5813
,2016-10-17 09:30,17,35.08,35.16,35.04,35.15,3797
,2016-10-17 10:00,17,35.16,35.2,35.09,35.14,3164
,2016-10-17 10:30,17,35.14,35.4,35.13,35.25,4935
,2016-10-17 11:00,17,35.24,35.29,35.03,35.14,3878
,2016-10-17 11:30,17,35.14,35.29,35.13,35.23,1992
,2016-10-17 12:00,17,35.23,35.34,35.22,35.31,2553
,2016-10-17 12:30,17,35.33,35.45,35.31,35.42,4782
,2016-10-17 13:00,17,35.42,35.57,35.4,35.44,7176
,2016-10-17 19:00,18,35.41,35.44,35.36,35.4,946
,2016-10-17 19:30,18,35.4,35.45,35.4,35.43,531
,2016-10-17 20:00,18,35.42,35.44,35.27,35.35,1645
,2016-10-17 20:30,18,35.35,35.42,35.29,35.42,476
,2016-10-17 21:00,18,35.41,35.44,35.38,35.39,303
,2016-10-17 21:30,18,35.4,35.43,35.32,35.34,552
,2016-10-17 22:00,18,35.35,35.47,35.31,35.37,801
,2016-10-17 22:30,18,35.39,35.42,35.32,35.32,172
,2016-10-17 23:00,18,35.32,35.37,35.31,35.36,124
,2016-10-17 23:30,18,35.36,35.36,35.32,35.35,47
,2016-10-18 00:00,18,35.34,35.34,35.32,35.34,174
,2016-10-18 00:30,18,35.34,35.46,35.34,35.45,375
,2016-10-18 01:00,18,35.45,35.51,35.4,35.47,981
,2016-10-18 01:30,18,35.46,35.5,35.43,35.5,411
,2016-10-18 02:00,18,35.49,35.69,35.49,35.65,1239
,2016-10-18 02:30,18,35.64,35.64,35.46,35.53,836
,2016-10-18 03:00,18,35.54,35.54,35.35,35.35,699
,2016-10-18 03:30,18,35.37,35.44,35.36,35.37,416
,2016-10-18 04:00,18,35.36,35.39,35.26,35.26,712
,2016-10-18 04:30,18,35.26,35.27,35.12,35.15,1612
,2016-10-18 05:00,18,35.14,35.15,35.04,35.14,876
,2016-10-18 05:30,18,35.14,35.14,35.04,35.05,362
,2016-10-18 06:00,18,35.05,35.06,34.92,35.05,1491
,2016-10-18 06:30,18,35.06,35.11,35.01,35.05,733
,2016-10-18 07:00,18,35.04,35.05,34.97,35.01,907
,2016-10-18 07:30,18,35.01,35.03,34.97,34.97,633
,2016-10-18 08:30,18,35.02,35.24,35,35.06,9623
,2016-10-18 09:00,18,35.06,35.12,35.02,35.03,4186
,2016-10-18 09:30,18,35.03,35.23,35.02,35.18,4745
,2016-10-18 10:00,18,35.18,35.24,35.15,35.22,2618
,2016-10-18 10:30,18,35.23,35.24,35.17,35.21,2124
,2016-10-18 11:00,18,35.22,35.32,35.18,35.28,3259
,2016-10-18 11:30,18,35.29,35.4,35.27,35.34,2988
,2016-10-18 12:00,18,35.35,35.37,35.17,35.23,2275
,2016-10-18 12:30,18,35.22,35.23,35.01,35.04,4034
,2016-10-18 13:00,18,35.05,35.2,35.04,35.14,3622
,2016-10-18 19:00,19,35.34,35.34,35.18,35.21,894
,2016-10-18 19:30,19,35.21,35.25,35.18,35.24,187
,2016-10-18 20:00,19,35.24,35.45,35.23,35.29,812
,2016-10-18 20:30,19,35.29,35.33,35.25,35.29,201
,2016-10-18 21:00,19,35.3,35.33,35.25,35.27,202
,2016-10-18 21:30,19,35.27,35.3,35.23,35.28,401
,2016-10-18 22:00,19,35.27,35.28,35,35.07,1016
,2016-10-18 22:30,19,35.07,35.15,35.02,35.13,120
,2016-10-18 23:00,19,35.12,35.16,35.12,35.12,106
,2016-10-18 23:30,19,35.13,35.14,35.12,35.13,17
,2016-10-19 00:00,19,35.12,35.13,35.08,35.13,49
,2016-10-19 00:30,19,35.11,35.14,34.97,35.03,774
,2016-10-19 01:00,19,35.03,35.31,34.99,35.25,942
,2016-10-19 01:30,19,35.25,35.53,35.2,35.41,2246
,2016-10-19 02:00,19,35.41,35.45,35.3,35.32,715
,2016-10-19 02:30,19,35.32,35.36,35.29,35.33,591
,2016-10-19 03:00,19,35.33,35.34,35.29,35.34,102
,2016-10-19 03:30,19,35.32,35.32,35.21,35.22,636
,2016-10-19 04:00,19,35.22,35.32,35.18,35.29,304
,2016-10-19 04:30,19,35.3,35.3,35.16,35.17,624
,2016-10-19 05:00,19,35.17,35.24,35.16,35.21,247
,2016-10-19 05:30,19,35.22,35.24,35.21,35.21,56
,2016-10-19 06:00,19,35.21,35.24,35.19,35.24,28
,2016-10-19 06:30,19,35.23,35.24,35.21,35.23,150
,2016-10-19 07:00,19,35.24,35.25,35.2,35.2,216
,2016-10-19 07:30,19,35.21,35.3,35.2,35.27,446
,2016-10-19 08:30,19,35.28,35.52,35.28,35.41,9723
,2016-10-19 09:00,19,35.41,35.51,35.33,35.47,3119
,2016-10-19 09:30,19,35.47,35.6,35.47,35.57,5240
,2016-10-19 10:00,19,35.57,35.58,35.44,35.54,4065
,2016-10-19 10:30,19,35.54,35.6,35.46,35.52,2285
,2016-10-19 11:00,19,35.53,35.53,35.35,35.47,3294
,2016-10-19 11:30,19,35.46,35.47,35.37,35.43,1293
,2016-10-19 12:00,19,35.43,35.46,35.4,35.43,1582
,2016-10-19 12:30,19,35.42,35.46,35.39,35.41,1677
,2016-10-19 13:00,19,35.41,35.48,35.36,35.41,3941
,2016-10-19 19:00,20,35.47,35.49,35.41,35.47,444
,2016-10-19 19:30,20,35.47,35.51,35.44,35.5,142
,2016-10-19 20:00,20,35.5,35.58,35.46,35.51,432
,2016-10-19 20:30,20,35.51,35.55,35.45,35.54,271
,2016-10-19 21:00,20,35.54,35.63,35.53,35.57,474
,2016-10-19 21:30,20,35.57,35.62,35.55,35.62,620
,2016-10-19 22:00,20,35.61,35.62,35.58,35.58,199
,2016-10-19 22:30,20,35.59,35.59,35.55,35.57,95
,2016-10-19 23:00,20,35.57,35.58,35.56,35.56,41
,2016-10-19 23:30,20,35.56,35.59,35.54,35.58,82
,2016-10-20 00:00,20,35.57,35.59,35.55,35.56,76
,2016-10-20 00:30,20,35.57,35.61,35.45,35.58,897
,2016-10-20 01:00,20,35.58,35.59,35.52,35.55,183
,2016-10-20 01:30,20,35.55,35.57,35.5,35.5,207
,2016-10-20 02:00,20,35.51,35.53,35.34,35.37,1187
,2016-10-20 02:30,20,35.37,35.41,35.34,35.35,350
,2016-10-20 03:00,20,35.34,35.35,35.3,35.33,303
,2016-10-20 03:30,20,35.32,35.33,35.28,35.31,354
,2016-10-20 04:00,20,35.31,35.31,35.28,35.31,336
,2016-10-20 04:30,20,35.31,35.35,35.29,35.31,275
,2016-10-20 05:00,20,35.31,35.32,35.15,35.23,1297
,2016-10-20 05:30,20,35.24,35.26,35.22,35.25,80
,2016-10-20 06:00,20,35.24,35.25,35.19,35.25,156
,2016-10-20 06:30,20,35.25,35.26,35.2,35.22,269
,2016-10-20 07:00,20,35.22,35.3,35.22,35.25,502
,2016-10-20 07:30,20,35.26,35.31,35.25,35.26,324
,2016-10-20 08:30,20,35.35,35.38,35.05,35.09,8473
,2016-10-20 09:00,20,35.09,35.15,35.04,35.05,5053
,2016-10-20 09:30,20,35.06,35.07,34.93,34.97,6823
,2016-10-20 10:00,20,34.97,35.02,34.9,34.96,3587
,2016-10-20 10:30,20,34.96,35.06,34.93,35.03,1795
,2016-10-20 11:00,20,35.04,35.18,35.03,35.08,3075
,2016-10-20 11:30,20,35.08,35.2,35.05,35.1,2414
,2016-10-20 12:00,20,35.1,35.13,35.08,35.11,1584
,2016-10-20 12:30,20,35.11,35.13,35.08,35.08,1586
,2016-10-20 13:00,20,35.09,35.1,35.01,35.04,3372
,2016-10-20 19:00,21,35.11,35.14,35.02,35.05,581
,2016-10-20 19:30,21,35.06,35.11,34.99,34.99,252
,2016-10-20 20:00,21,34.98,35.04,34.92,34.95,612
,2016-10-20 20:30,21,34.92,34.94,34.82,34.9,1115
,2016-10-20 21:00,21,34.93,34.93,34.9,34.91,174
,2016-10-20 21:30,21,34.91,34.97,34.89,34.94,282
,2016-10-20 22:00,21,34.93,34.96,34.9,34.95,127
,2016-10-20 22:30,21,34.95,34.95,34.9,34.92,167
,2016-10-20 23:00,21,34.93,34.93,34.91,34.91,60
,2016-10-20 23:30,21,34.91,34.95,34.91,34.94,60
,2016-10-21 00:00,21,34.95,34.95,34.93,34.95,30
,2016-10-21 00:30,21,34.96,35.01,34.94,34.97,299
,2016-10-21 01:00,21,34.98,35.02,34.96,34.99,162
,2016-10-21 01:30,21,35.01,35.01,34.92,34.93,467
,2016-10-21 02:00,21,34.93,35.01,34.74,34.81,1659
,2016-10-21 02:30,21,34.8,34.85,34.71,34.72,1569
,2016-10-21 03:00,21,34.71,34.83,34.66,34.82,1315
,2016-10-21 03:30,21,34.82,34.89,34.75,34.89,520
,2016-10-21 04:00,21,34.89,34.93,34.82,34.92,449
,2016-10-21 04:30,21,34.92,35.01,34.91,34.97,1309
,2016-10-21 05:00,21,34.98,34.99,34.95,34.98,139
,2016-10-21 05:30,21,34.98,34.99,34.96,34.97,158
,2016-10-21 06:00,21,34.96,34.96,34.94,34.94,62
,2016-10-21 06:30,21,34.94,34.97,34.92,34.94,259
,2016-10-21 07:00,21,34.93,34.98,34.93,34.96,282
,2016-10-21 07:30,21,34.96,34.96,34.91,34.92,528
,2016-10-21 08:30,21,34.92,35.09,34.82,35.07,7178
,2016-10-21 09:00,21,35.08,35.18,35.04,35.15,4706
,2016-10-21 09:30,21,35.15,35.24,35.13,35.18,2423
,2016-10-21 10:00,21,35.19,35.22,35.11,35.17,2241
,2016-10-21 10:30,21,35.18,35.18,35.11,35.16,1900
,2016-10-21 11:00,21,35.16,35.26,35.13,35.21,1515
,2016-10-21 11:30,21,35.22,35.26,35.19,35.21,1615
,2016-10-21 12:00,21,35.21,35.23,35.18,35.22,1055
,2016-10-21 12:30,21,35.22,35.22,35.11,35.14,1619
,2016-10-21 13:00,21,35.13,35.16,35.1,35.12,2858
,2016-10-23 19:00,24,35.2,35.2,35.05,35.06,649
,2016-10-23 19:30,24,35.06,35.13,35.06,35.1,115
,2016-10-23 20:00,24,35.1,35.22,35.07,35.13,526
,2016-10-23 20:30,24,35.14,35.22,35.09,35.19,321
,2016-10-23 21:00,24,35.19,35.23,35.17,35.22,108
,2016-10-23 21:30,24,35.21,35.3,35.21,35.29,382
,2016-10-23 22:00,24,35.29,35.39,35.25,35.38,702
,2016-10-23 22:30,24,35.38,35.38,35.34,35.36,71
,2016-10-23 23:00,24,35.36,35.36,35.34,35.35,36
,2016-10-23 23:30,24,35.34,35.35,35.34,35.34,78
,2016-10-24 00:00,24,35.34,35.36,35.34,35.34,31
,2016-10-24 00:30,24,35.35,35.39,35.35,35.39,192
,2016-10-24 01:00,24,35.39,35.44,35.35,35.43,657
,2016-10-24 01:30,24,35.44,35.52,35.41,35.47,1047
,2016-10-24 02:00,24,35.46,35.52,35.42,35.51,199
,2016-10-24 02:30,24,35.5,35.53,35.48,35.51,454
,2016-10-24 03:00,24,35.51,35.69,35.5,35.65,1784
,2016-10-24 03:30,24,35.64,35.84,35.64,35.78,1799
,2016-10-24 04:00,24,35.79,35.92,35.79,35.85,1465
,2016-10-24 04:30,24,35.86,36.15,35.83,36.05,2257
,2016-10-24 05:00,24,36.04,36.05,35.89,35.95,1170
,2016-10-24 05:30,24,35.96,36.1,35.96,36.07,807
,2016-10-24 06:00,24,36.08,36.08,36,36.01,340
,2016-10-24 06:30,24,36.02,36.05,35.9,35.96,527
,2016-10-24 07:00,24,35.96,35.99,35.89,35.92,671
,2016-10-24 07:30,24,35.9,35.96,35.89,35.94,603
,2016-10-24 08:30,24,36.12,36.23,35.86,35.91,11373
,2016-10-24 09:00,24,35.91,35.94,35.75,35.87,4585
,2016-10-24 09:30,24,35.88,35.89,35.73,35.82,4145
,2016-10-24 10:00,24,35.83,35.87,35.79,35.8,2284
,2016-10-24 10:30,24,35.81,35.88,35.79,35.86,1619
,2016-10-24 11:00,24,35.86,35.86,35.8,35.83,1718
,2016-10-24 11:30,24,35.83,35.91,35.82,35.9,1256
,2016-10-24 12:00,24,35.89,36.05,35.89,36.01,1988
,2016-10-24 12:30,24,36.01,36.08,35.99,36.04,1948
,2016-10-24 13:00,24,36.05,36.11,35.9,35.92,4499
,2016-10-24 19:00,25,36.17,36.18,36.06,36.12,1239
,2016-10-24 19:30,25,36.12,36.16,36.06,36.06,264
,2016-10-24 20:00,25,36.06,36.13,36.01,36.13,541
,2016-10-24 20:30,25,36.12,36.14,35.95,36.07,1175
,2016-10-24 21:00,25,36.07,36.09,36.04,36.05,170
,2016-10-24 21:30,25,36.05,36.2,35.99,36.15,1032
,2016-10-24 22:00,25,36.15,36.17,35.99,36.08,277
,2016-10-24 22:30,25,36.09,36.09,35.87,35.89,1006
,2016-10-24 23:00,25,35.89,35.91,35.72,35.76,1533
,2016-10-24 23:30,25,35.77,35.88,35.73,35.87,706
,2016-10-25 00:00,25,35.88,35.88,35.82,35.86,141
,2016-10-25 00:30,25,35.86,35.88,35.76,35.86,639
,2016-10-25 01:00,25,35.87,35.88,35.8,35.85,548
,2016-10-25 01:30,25,35.84,35.88,35.72,35.75,356
,2016-10-25 02:00,25,35.76,35.79,35.65,35.68,1159
,2016-10-25 02:30,25,35.68,35.75,35.67,35.75,332
,2016-10-25 03:00,25,35.76,35.83,35.75,35.83,485
,2016-10-25 03:30,25,35.83,35.83,35.76,35.77,269
,2016-10-25 04:00,25,35.78,35.79,35.72,35.72,244
,2016-10-25 04:30,25,35.72,35.75,35.71,35.72,273
,2016-10-25 05:00,25,35.73,35.74,35.71,35.72,172
,2016-10-25 05:30,25,35.72,35.72,35.67,35.69,214
,2016-10-25 06:00,25,35.7,35.72,35.67,35.68,282
,2016-10-25 06:30,25,35.68,35.71,35.67,35.7,757
,2016-10-25 07:00,25,35.69,35.73,35.67,35.72,373
,2016-10-25 07:30,25,35.72,35.72,35.69,35.69,288
,2016-10-25 08:30,25,35.9,35.92,35.75,35.84,10414
,2016-10-25 09:00,25,35.84,35.96,35.69,35.73,5312
,2016-10-25 09:30,25,35.71,35.79,35.62,35.74,4344
,2016-10-25 10:00,25,35.74,35.81,35.71,35.79,2861
,2016-10-25 10:30,25,35.78,35.82,35.73,35.76,1976
,2016-10-25 11:00,25,35.76,35.81,35.72,35.78,1962
,2016-10-25 11:30,25,35.78,35.81,35.7,35.74,1449
,2016-10-25 12:00,25,35.74,35.76,35.7,35.71,2118
,2016-10-25 12:30,25,35.71,35.81,35.7,35.78,1607
,2016-10-25 13:00,25,35.78,35.84,35.72,35.79,3198
,2016-10-25 19:00,26,35.82,35.85,35.78,35.84,547
,2016-10-25 19:30,26,35.84,35.86,35.77,35.81,342
,2016-10-25 20:00,26,35.82,35.99,35.8,35.94,713
,2016-10-25 20:30,26,35.96,35.97,35.88,35.93,220
,2016-10-25 21:00,26,35.94,35.95,35.89,35.91,117
,2016-10-25 21:30,26,35.92,35.96,35.88,35.89,640
,2016-10-25 22:00,26,35.9,35.99,35.87,35.93,472
,2016-10-25 22:30,26,35.94,35.97,35.9,35.94,73
,2016-10-25 23:00,26,35.94,35.95,35.94,35.95,38
,2016-10-25 23:30,26,35.94,35.96,35.93,35.94,10
,2016-10-26 00:00,26,35.95,35.95,35.93,35.94,22
,2016-10-26 00:30,26,35.93,36.01,35.83,35.87,808
,2016-10-26 01:00,26,35.89,35.95,35.83,35.85,460
,2016-10-26 01:30,26,35.86,36,35.84,36,763
,2016-10-26 02:00,26,36,36.01,35.92,35.94,596
,2016-10-26 02:30,26,35.94,36.02,35.94,35.98,619
,2016-10-26 03:00,26,35.97,35.99,35.95,35.97,104
,2016-10-26 03:30,26,35.98,36.02,35.94,35.99,335
,2016-10-26 04:00,26,36,36.01,35.96,35.99,62
,2016-10-26 04:30,26,35.99,36,35.96,35.97,135
,2016-10-26 05:00,26,35.97,36,35.97,35.99,124
,2016-10-26 05:30,26,35.99,36,35.97,35.98,90
,2016-10-26 06:00,26,35.99,36.02,35.96,36.02,177
,2016-10-26 06:30,26,36.02,36.02,36,36.02,183
,2016-10-26 07:00,26,36.01,36.04,35.99,36.03,313
,2016-10-26 07:30,26,36.02,36.04,36.01,36.04,107
,2016-10-26 08:30,26,35.96,36.01,35.8,35.84,5600
,2016-10-26 09:00,26,35.84,35.96,35.82,35.84,2330
,2016-10-26 09:30,26,35.84,35.98,35.84,35.91,4185
,2016-10-26 10:00,26,35.9,35.91,35.7,35.76,3735
,2016-10-26 10:30,26,35.77,35.79,35.64,35.65,2726
,2016-10-26 11:00,26,35.65,35.83,35.65,35.8,2332
,2016-10-26 11:30,26,35.8,35.84,35.77,35.79,2126
,2016-10-26 12:00,26,35.8,35.81,35.71,35.74,2129
,2016-10-26 12:30,26,35.75,35.82,35.73,35.8,1606
,2016-10-26 13:00,26,35.8,35.9,35.67,35.68,4961
,2016-10-26 19:00,27,35.68,35.73,35.65,35.7,685
,2016-10-26 19:30,27,35.7,35.78,35.7,35.78,173
,2016-10-26 20:00,27,35.78,35.83,35.77,35.83,469
,2016-10-26 20:30,27,35.84,35.9,35.79,35.87,605
,2016-10-26 21:00,27,35.87,35.87,35.82,35.82,168
,2016-10-26 21:30,27,35.82,35.85,35.76,35.81,263
,2016-10-26 22:00,27,35.79,35.79,35.56,35.74,1383
,2016-10-26 22:30,27,35.76,35.81,35.74,35.78,149
,2016-10-26 23:00,27,35.78,35.78,35.71,35.72,64
,2016-10-26 23:30,27,35.71,35.72,35.62,35.64,164
,2016-10-27 00:00,27,35.65,35.66,35.61,35.64,104
,2016-10-27 00:30,27,35.64,35.75,35.64,35.68,317
,2016-10-27 01:00,27,35.65,35.73,35.64,35.65,326
,2016-10-27 01:30,27,35.65,35.69,35.6,35.61,430
,2016-10-27 02:00,27,35.61,35.67,35.6,35.63,414
,2016-10-27 02:30,27,35.64,35.75,35.62,35.74,561
,2016-10-27 03:00,27,35.74,35.89,35.74,35.85,836
,2016-10-27 03:30,27,35.85,35.88,35.79,35.8,530
,2016-10-27 04:00,27,35.8,35.81,35.67,35.68,551
,2016-10-27 04:30,27,35.69,35.7,35.66,35.7,125
,2016-10-27 05:00,27,35.7,35.7,35.66,35.66,195
,2016-10-27 05:30,27,35.67,35.7,35.66,35.67,190
,2016-10-27 06:00,27,35.68,35.69,35.62,35.62,276
,2016-10-27 06:30,27,35.63,35.65,35.62,35.62,299
,2016-10-27 07:00,27,35.63,35.63,35.52,35.55,1575
,2016-10-27 07:30,27,35.55,35.61,35.53,35.55,655
,2016-10-27 08:30,27,35.52,35.62,35.34,35.45,7804
,2016-10-27 09:00,27,35.45,35.45,35.35,35.36,5206
,2016-10-27 09:30,27,35.36,35.41,35.22,35.26,7683
,2016-10-27 10:00,27,35.27,35.41,35.25,35.33,4457
,2016-10-27 10:30,27,35.34,35.38,35.28,35.33,3200
,2016-10-27 11:00,27,35.33,35.4,35.27,35.39,2238
,2016-10-27 11:30,27,35.39,35.43,35.33,35.33,1766
,2016-10-27 12:00,27,35.33,35.43,35.31,35.32,1584
,2016-10-27 12:30,27,35.33,35.33,35.23,35.24,2073
,2016-10-27 13:00,27,35.24,35.26,35.08,35.23,5964
,2016-10-27 19:00,28,35.03,35.1,35.01,35.09,963
,2016-10-27 19:30,28,35.08,35.21,35.08,35.2,374
,2016-10-27 20:00,28,35.22,35.25,35.18,35.22,642
,2016-10-27 20:30,28,35.22,35.33,35.22,35.33,685
,2016-10-27 21:00,28,35.32,35.35,35.31,35.32,124
,2016-10-27 21:30,28,35.32,35.33,35.23,35.32,668
,2016-10-27 22:00,28,35.31,35.39,35.3,35.39,507
,2016-10-27 22:30,28,35.38,35.38,35.35,35.37,160
,2016-10-27 23:00,28,35.37,35.41,35.37,35.39,92
,2016-10-27 23:30,28,35.39,35.4,35.38,35.38,57
,2016-10-28 00:00,28,35.39,35.42,35.38,35.4,64
,2016-10-28 00:30,28,35.39,35.41,35.38,35.41,255
,2016-10-28 01:00,28,35.41,35.48,35.35,35.46,412
,2016-10-28 01:30,28,35.46,35.56,35.41,35.54,902
,2016-10-28 02:00,28,35.53,35.55,35.44,35.44,528
,2016-10-28 02:30,28,35.45,35.51,35.45,35.49,480
,2016-10-28 03:00,28,35.49,35.5,35.44,35.45,332
,2016-10-28 03:30,28,35.45,35.5,35.42,35.47,600
,2016-10-28 04:00,28,35.47,35.47,35.35,35.38,393
,2016-10-28 04:30,28,35.38,35.43,35.36,35.41,270
,2016-10-28 05:00,28,35.41,35.44,35.39,35.43,281
,2016-10-28 05:30,28,35.41,35.42,35.39,35.41,52
,2016-10-28 06:00,28,35.4,35.44,35.4,35.43,119
,2016-10-28 06:30,28,35.43,35.44,35.39,35.39,50
,2016-10-28 07:00,28,35.4,35.41,35.38,35.39,335
,2016-10-28 07:30,28,35.39,35.4,35.36,35.37,241
,2016-10-28 08:30,28,35.25,35.4,35.23,35.33,6337
,2016-10-28 09:00,28,35.33,35.46,35.29,35.39,3135
,2016-10-28 09:30,28,35.39,35.6,35.39,35.54,4148
,2016-10-28 10:00,28,35.54,35.59,35.48,35.55,2706
,2016-10-28 10:30,28,35.55,35.6,35.51,35.54,2010
,2016-10-28 11:00,28,35.54,35.63,35.52,35.62,2177
,2016-10-28 11:30,28,35.61,35.69,35.54,35.57,1735
,2016-10-28 12:00,28,35.57,35.6,35.41,35.44,3158
,2016-10-28 12:30,28,35.44,35.46,35.35,35.37,3469
,2016-10-28 13:00,28,35.37,35.45,35.32,35.39,4596
,2016-10-30 19:00,31,35.45,35.48,35.42,35.46,522
,2016-10-30 19:30,31,35.46,35.47,35.43,35.44,123
,2016-10-30 20:00,31,35.45,35.45,35.25,35.32,933
,2016-10-30 20:30,31,35.32,35.43,35.31,35.35,203
,2016-10-30 21:00,31,35.34,35.43,35.34,35.36,136
,2016-10-30 21:30,31,35.37,35.42,35.3,35.41,388
,2016-10-30 22:00,31,35.41,35.43,35.37,35.4,177
,2016-10-30 22:30,31,35.39,35.39,35.37,35.38,12
,2016-10-30 23:00,31,35.38,35.38,35.33,35.36,72
,2016-10-30 23:30,31,35.37,35.38,35.35,35.36,41
,2016-10-31 00:00,31,35.36,35.36,35.33,35.34,49
,2016-10-31 00:30,31,35.33,35.38,35.31,35.32,128
,2016-10-31 01:00,31,35.31,35.32,35.29,35.3,239
,2016-10-31 01:30,31,35.31,35.32,35.28,35.28,256
,2016-10-31 02:00,31,35.27,35.28,35.23,35.24,328
,2016-10-31 02:30,31,35.24,35.24,35.15,35.19,478
,2016-10-31 03:00,31,35.18,35.24,35.18,35.22,154
,2016-10-31 03:30,31,35.22,35.23,35.18,35.21,208
,2016-10-31 04:00,31,35.22,35.23,35.18,35.19,216
,2016-10-31 04:30,31,35.19,35.22,35.18,35.19,124
,2016-10-31 05:00,31,35.19,35.21,35.18,35.21,147
,2016-10-31 05:30,31,35.21,35.23,35.17,35.17,182
,2016-10-31 06:00,31,35.17,35.18,35.16,35.18,23
,2016-10-31 06:30,31,35.17,35.18,35.15,35.16,131
,2016-10-31 07:00,31,35.16,35.16,35.08,35.09,660
,2016-10-31 07:30,31,35.09,35.13,35.07,35.09,458
,2016-10-31 08:30,31,35.19,35.34,35.14,35.31,4802
,2016-10-31 09:00,31,35.3,35.39,35.28,35.3,2208
,2016-10-31 09:30,31,35.29,35.47,35.28,35.43,3595
,2016-10-31 10:00,31,35.44,35.48,35.33,35.35,2513
,2016-10-31 10:30,31,35.36,35.46,35.35,35.38,1690
,2016-10-31 11:00,31,35.38,35.39,35.31,35.35,1891
,2016-10-31 11:30,31,35.34,35.37,35.19,35.19,3617
,2016-10-31 12:00,31,35.18,35.21,35.11,35.18,2683
,2016-10-31 12:30,31,35.17,35.18,35.09,35.11,2811
,2016-10-31 13:00,31,35.11,35.2,35.1,35.19,4387
,2016-10-31 19:00,1,35.21,35.25,35.17,35.22,315
,2016-10-31 19:30,1,35.22,35.22,35.13,35.17,232
,2016-10-31 20:00,1,35.17,35.2,35.13,35.13,255
,2016-10-31 20:30,1,35.13,35.19,35.11,35.19,162
,2016-10-31 21:00,1,35.19,35.39,35.19,35.3,1136
,2016-10-31 21:30,1,35.3,35.38,35.29,35.36,479
,2016-10-31 22:00,1,35.37,35.37,35.32,35.36,218
,2016-10-31 22:30,1,35.35,35.36,35.32,35.32,28
,2016-10-31 23:00,1,35.32,35.34,35.31,35.33,60
,2016-10-31 23:30,1,35.34,35.35,35.33,35.34,40
,2016-11-01 00:00,1,35.34,35.34,35.33,35.34,8
,2016-11-01 00:30,1,35.35,35.36,35.32,35.35,54
,2016-11-01 01:00,1,35.36,35.38,35.27,35.28,691
,2016-11-01 01:30,1,35.27,35.31,35.11,35.13,1616
,2016-11-01 02:00,1,35.12,35.14,35.03,35.04,958
,2016-11-01 02:30,1,35.04,35.05,34.96,35,1027
,2016-11-01 03:00,1,35,35,34.92,34.94,857
,2016-11-01 03:30,1,34.94,34.97,34.93,34.96,393
,2016-11-01 04:00,1,34.96,34.96,34.94,34.96,127
,2016-11-01 04:30,1,34.96,34.96,34.92,34.94,455
,2016-11-01 05:00,1,34.94,34.94,34.92,34.94,92
,2016-11-01 05:30,1,34.94,35.04,34.94,34.98,536
,2016-11-01 06:00,1,34.98,34.98,34.94,34.94,161
,2016-11-01 06:30,1,34.94,34.97,34.93,34.95,221
,2016-11-01 07:00,1,34.95,34.98,34.94,34.97,185
,2016-11-01 07:30,1,34.97,34.99,34.96,34.99,213
,2016-11-01 08:30,1,35.04,35.15,34.94,35,5626
,2016-11-01 09:00,1,35,35.01,34.87,34.92,3779
,2016-11-01 09:30,1,34.91,34.95,34.86,34.95,3966
,2016-11-01 10:00,1,34.95,35.01,34.84,34.85,3635
,2016-11-01 10:30,1,34.85,34.87,34.78,34.81,4095
,2016-11-01 11:00,1,34.8,34.82,34.78,34.79,2549
,2016-11-01 11:30,1,34.8,34.81,34.74,34.74,3120
,2016-11-01 12:00,1,34.75,34.83,34.72,34.82,2050
,2016-11-01 12:30,1,34.81,34.87,34.75,34.84,1922
,2016-11-01 13:00,1,34.84,34.88,34.81,34.81,4514
,2016-11-01 19:00,2,34.85,34.86,34.8,34.84,402
,2016-11-01 19:30,2,34.84,34.91,34.82,34.88,119
,2016-11-01 20:00,2,34.89,34.89,34.81,34.85,1010
,2016-11-01 20:30,2,34.85,34.85,34.61,34.61,1873
,2016-11-01 21:00,2,34.61,34.65,34.56,34.63,1019
,2016-11-01 21:30,2,34.63,34.71,34.62,34.63,758
,2016-11-01 22:00,2,34.64,34.66,34.6,34.62,236
,2016-11-01 22:30,2,34.63,34.67,34.62,34.63,115
,2016-11-01 23:00,2,34.62,34.67,34.62,34.64,42
,2016-11-01 23:30,2,34.65,34.68,34.65,34.65,79
,2016-11-02 00:00,2,34.65,34.67,34.64,34.65,41
,2016-11-02 00:30,2,34.65,34.74,34.65,34.7,380
,2016-11-02 01:00,2,34.7,34.73,34.68,34.71,329
,2016-11-02 01:30,2,34.7,34.71,34.61,34.63,424
,2016-11-02 02:00,2,34.64,34.71,34.64,34.71,133
,2016-11-02 02:30,2,34.71,34.8,34.7,34.8,711
,2016-11-02 03:00,2,34.79,34.82,34.71,34.72,290
,2016-11-02 03:30,2,34.72,34.74,34.67,34.71,383
,2016-11-02 04:00,2,34.7,34.82,34.7,34.76,774
,2016-11-02 04:30,2,34.76,34.87,34.76,34.8,804
,2016-11-02 05:00,2,34.81,34.83,34.77,34.82,228
,2016-11-02 05:30,2,34.82,34.85,34.78,34.8,319
,2016-11-02 06:00,2,34.8,34.87,34.77,34.82,483
,2016-11-02 06:30,2,34.81,34.88,34.81,34.83,362
,2016-11-02 07:00,2,34.83,34.86,34.8,34.81,598
,2016-11-02 07:30,2,34.81,34.82,34.79,34.81,159
,2016-11-02 08:30,2,34.84,34.92,34.76,34.76,5734
,2016-11-02 09:00,2,34.77,34.8,34.68,34.7,2595
,2016-11-02 09:30,2,34.71,34.76,34.57,34.76,4646
,2016-11-02 10:00,2,34.75,34.99,34.75,34.98,5017
,2016-11-02 10:30,2,34.97,34.99,34.88,34.93,1868
,2016-11-02 11:00,2,34.93,35.05,34.91,34.98,2569
,2016-11-02 11:30,2,34.97,35,34.93,34.97,1484
,2016-11-02 12:00,2,34.97,34.97,34.84,34.87,2023
,2016-11-02 12:30,2,34.87,34.9,34.78,34.9,2771
,2016-11-02 13:00,2,34.89,34.99,34.86,34.96,3972
,2016-11-02 19:00,3,34.98,35,34.97,34.98,532
,2016-11-02 19:30,3,34.98,34.98,34.97,34.97,81
,2016-11-02 20:00,3,34.98,35.04,34.97,35.04,496
,2016-11-02 20:30,3,35.04,35.04,34.96,34.97,539
,2016-11-02 21:00,3,34.96,34.98,34.94,34.95,151
,2016-11-02 21:30,3,34.95,34.98,34.94,34.96,342
,2016-11-02 22:00,3,34.98,35.04,34.94,34.98,182
,2016-11-02 22:30,3,34.98,34.98,34.92,34.92,236
,2016-11-02 23:00,3,34.92,34.93,34.9,34.91,31
,2016-11-02 23:30,3,34.92,34.92,34.91,34.91,33
,2016-11-03 00:00,3,34.9,34.92,34.9,34.91,29
,2016-11-03 00:30,3,34.92,34.93,34.88,34.89,223
,2016-11-03 01:00,3,34.89,34.93,34.86,34.91,168
,2016-11-03 01:30,3,34.9,34.94,34.9,34.9,81
,2016-11-03 02:00,3,34.91,34.94,34.9,34.93,41
,2016-11-03 02:30,3,34.93,34.93,34.86,34.87,230
,2016-11-03 03:00,3,34.87,34.9,34.84,34.87,112
,2016-11-03 03:30,3,34.86,34.88,34.82,34.82,449
,2016-11-03 04:00,3,34.82,34.87,34.82,34.84,497
,2016-11-03 04:30,3,34.84,34.91,34.82,34.89,388
,2016-11-03 05:00,3,34.89,34.93,34.88,34.92,191
,2016-11-03 05:30,3,34.92,34.92,34.88,34.89,83
,2016-11-03 06:00,3,34.89,34.95,34.89,34.92,81
,2016-11-03 06:30,3,34.92,35.02,34.92,35.01,307
,2016-11-03 07:00,3,35,35.04,34.99,35.04,167
,2016-11-03 07:30,3,35.03,35.07,35.01,35.05,331
,2016-11-03 08:30,3,35.19,35.25,34.97,34.98,5487
,2016-11-03 09:00,3,34.99,35.05,34.86,35.03,3264
,2016-11-03 09:30,3,35.03,35.08,34.92,35.05,2074
,2016-11-03 10:00,3,35.06,35.06,34.9,34.92,1888
,2016-11-03 10:30,3,34.92,34.99,34.85,34.98,2391
,2016-11-03 11:00,3,34.98,35.01,34.85,34.86,1880
,2016-11-03 11:30,3,34.86,35.01,34.85,34.97,1807
,2016-11-03 12:00,3,34.98,35.03,34.94,35,1779
,2016-11-03 12:30,3,35,35.01,34.94,34.96,1224
,2016-11-03 13:00,3,34.97,35.12,34.94,35.04,3448
,2016-11-03 19:00,4,35.09,35.13,35.06,35.12,263
,2016-11-03 19:30,4,35.12,35.13,35.07,35.1,118
,2016-11-03 20:00,4,35.1,35.1,34.93,34.95,499
,2016-11-03 20:30,4,34.95,35.03,34.93,34.99,171
,2016-11-03 21:00,4,35.02,35.03,34.95,34.97,201
,2016-11-03 21:30,4,34.94,34.99,34.93,34.96,160
,2016-11-03 22:00,4,34.96,35.02,34.96,35.02,235
,2016-11-03 22:30,4,35.02,35.02,34.97,34.97,86
,2016-11-03 23:00,4,34.98,35.01,34.98,35,28
,2016-11-03 23:30,4,35,35,34.95,34.99,29
,2016-11-04 00:00,4,35,35.03,35,35.02,38
,2016-11-04 00:30,4,35.02,35.06,34.98,35,116
,2016-11-04 01:00,4,35.01,35.1,34.89,34.9,879
,2016-11-04 01:30,4,34.9,34.94,34.85,34.85,623
,2016-11-04 02:00,4,34.85,34.9,34.85,34.86,156
,2016-11-04 02:30,4,34.86,34.87,34.84,34.87,158
,2016-11-04 03:00,4,34.87,34.91,34.72,34.74,1133
,2016-11-04 03:30,4,34.74,34.82,34.7,34.8,627
,2016-11-04 04:00,4,34.8,34.81,34.75,34.78,138
,2016-11-04 04:30,4,34.78,34.79,34.69,34.69,782
,2016-11-04 05:00,4,34.69,34.76,34.69,34.74,252
,2016-11-04 05:30,4,34.75,34.78,34.74,34.76,211
,2016-11-04 06:00,4,34.76,34.76,34.71,34.72,216
,2016-11-04 06:30,4,34.72,34.77,34.71,34.71,308
,2016-11-04 07:00,4,34.71,34.71,34.65,34.67,727
,2016-11-04 07:30,4,34.67,34.68,34.6,34.61,1293
,2016-11-04 08:30,4,34.67,34.71,34.59,34.66,5818
,2016-11-04 09:00,4,34.66,34.68,34.64,34.67,1927
,2016-11-04 09:30,4,34.67,34.84,34.65,34.77,3985
,2016-11-04 10:00,4,34.77,34.84,34.76,34.83,1889
,2016-11-04 10:30,4,34.82,34.83,34.62,34.64,2456
,2016-11-04 11:00,4,34.64,34.7,34.57,34.61,2837
,2016-11-04 11:30,4,34.61,34.64,34.57,34.61,1760
,2016-11-04 12:00,4,34.61,34.62,34.51,34.56,2329
,2016-11-04 12:30,4,34.56,34.64,34.53,34.64,1785
,2016-11-04 13:00,4,34.63,34.79,34.61,34.72,3827
,2016-11-06 19:00,7,34.61,34.71,34.53,34.7,1889
,2016-11-06 19:30,7,34.7,34.76,34.65,34.72,836
,2016-11-06 20:00,7,34.74,34.76,34.7,34.71,300
,2016-11-06 20:30,7,34.72,34.79,34.7,34.76,580
,2016-11-06 21:00,7,34.76,34.78,34.69,34.75,242
,2016-11-06 21:30,7,34.74,34.76,34.73,34.73,115
,2016-11-06 22:00,7,34.73,34.74,34.73,34.74,30
,2016-11-06 22:30,7,34.75,34.75,34.73,34.73,21
,2016-11-06 23:00,7,34.73,34.74,34.72,34.72,11
,2016-11-06 23:30,7,34.74,34.78,34.71,34.76,201
,2016-11-07 00:00,7,34.78,34.87,34.77,34.78,665
,2016-11-07 00:30,7,34.8,34.81,34.77,34.8,188
,2016-11-07 01:00,7,34.8,34.85,34.8,34.85,92
,2016-11-07 01:30,7,34.85,34.9,34.84,34.87,268
,2016-11-07 02:00,7,34.87,34.87,34.84,34.87,234
,2016-11-07 02:30,7,34.87,34.96,34.86,34.96,658
,2016-11-07 03:00,7,34.96,34.98,34.95,34.97,171
,2016-11-07 03:30,7,34.96,34.98,34.94,34.97,267
,2016-11-07 04:00,7,34.96,34.99,34.95,34.98,112
,2016-11-07 04:30,7,34.98,34.98,34.96,34.98,217
,2016-11-07 05:00,7,34.98,34.99,34.91,34.93,569
,2016-11-07 05:30,7,34.94,34.98,34.93,34.95,172
,2016-11-07 06:00,7,34.94,34.97,34.93,34.95,214
,2016-11-07 06:30,7,34.96,34.98,34.93,34.98,254
,2016-11-07 07:00,7,34.98,34.98,34.89,34.92,1059
,2016-11-07 07:30,7,34.91,34.92,34.89,34.92,217
,2016-11-07 08:30,7,34.89,34.95,34.77,34.79,3914
,2016-11-07 09:00,7,34.79,34.87,34.75,34.78,1771
,2016-11-07 09:30,7,34.78,34.81,34.75,34.8,1552
,2016-11-07 10:00,7,34.79,34.81,34.75,34.78,1663
,2016-11-07 10:30,7,34.78,34.82,34.75,34.79,1186
,2016-11-07 11:00,7,34.79,34.85,34.76,34.79,1610
,2016-11-07 11:30,7,34.79,34.83,34.76,34.82,782
,2016-11-07 12:00,7,34.83,34.84,34.79,34.8,831
,2016-11-07 12:30,7,34.79,34.81,34.77,34.78,854
,2016-11-07 13:00,7,34.79,34.85,34.77,34.84,2078
,2016-11-07 19:00,8,34.9,35.01,34.82,34.95,1100
,2016-11-07 19:30,8,34.95,34.97,34.83,34.85,252
,2016-11-07 20:00,8,34.84,34.86,34.83,34.83,45
,2016-11-07 20:30,8,34.84,34.9,34.84,34.9,180
,2016-11-07 21:00,8,34.9,35.19,34.9,35.17,1516
,2016-11-07 21:30,8,35.16,35.3,35.14,35.23,941
,2016-11-07 22:00,8,35.23,35.26,35.22,35.23,93
,2016-11-07 22:30,8,35.22,35.26,35.2,35.24,142
,2016-11-07 23:00,8,35.24,35.32,35.24,35.28,231
,2016-11-07 23:30,8,35.27,35.28,35.14,35.19,971
,2016-11-08 00:00,8,35.18,35.33,35.18,35.27,531
,2016-11-08 00:30,8,35.28,35.41,35.26,35.33,1299
,2016-11-08 01:00,8,35.33,35.41,35.27,35.37,503
,2016-11-08 01:30,8,35.38,35.41,35.36,35.4,400
,2016-11-08 02:00,8,35.39,35.5,35.38,35.46,1111
,2016-11-08 02:30,8,35.48,35.49,35.41,35.46,755
,2016-11-08 03:00,8,35.45,35.55,35.45,35.53,400
,2016-11-08 03:30,8,35.52,35.53,35.46,35.47,258
,2016-11-08 04:00,8,35.46,35.47,35.44,35.44,173
,2016-11-08 04:30,8,35.44,35.46,35.42,35.45,310
,2016-11-08 05:00,8,35.45,35.45,35.42,35.44,185
,2016-11-08 05:30,8,35.44,35.46,35.43,35.43,207
,2016-11-08 06:00,8,35.43,35.46,35.42,35.46,188
,2016-11-08 06:30,8,35.46,35.47,35.45,35.45,88
,2016-11-08 07:00,8,35.45,35.47,35.37,35.4,1008
,2016-11-08 07:30,8,35.4,35.43,35.38,35.4,312
,2016-11-08 08:30,8,35.37,35.45,35.28,35.3,6158
,2016-11-08 09:00,8,35.31,35.4,35.26,35.27,3119
,2016-11-08 09:30,8,35.28,35.34,35.25,35.26,2888
,2016-11-08 10:00,8,35.27,35.42,35.25,35.39,2895
,2016-11-08 10:30,8,35.38,35.53,35.38,35.45,3291
,2016-11-08 11:00,8,35.45,35.54,35.4,35.5,3018
,2016-11-08 11:30,8,35.5,35.5,35.39,35.44,1295
,2016-11-08 12:00,8,35.44,35.45,35.34,35.37,1599
,2016-11-08 12:30,8,35.37,35.39,35.33,35.34,1131
,2016-11-08 13:00,8,35.34,35.37,35.27,35.33,3341
,2016-11-08 19:00,9,35.2,35.41,35.16,35.38,1359
,2016-11-08 19:30,9,35.38,35.38,35.26,35.27,267
,2016-11-08 20:00,9,35.27,35.28,35.12,35.13,1032
,2016-11-08 20:30,9,35.13,35.13,34.96,35.07,1415
,2016-11-08 21:00,9,35.05,35.06,34.95,34.95,715
,2016-11-08 21:30,9,34.95,34.96,34.68,34.73,2074
,2016-11-08 22:00,9,34.73,34.8,34.64,34.77,587
,2016-11-08 22:30,9,34.77,34.77,34.68,34.72,637
,2016-11-08 23:00,9,34.72,34.85,34.71,34.8,448
,2016-11-08 23:30,9,34.83,34.96,34.83,34.87,809
,2016-11-09 00:00,9,34.87,34.96,34.83,34.96,791
,2016-11-09 00:30,9,34.95,34.95,34.8,34.93,783
,2016-11-09 01:00,9,34.91,34.91,34.77,34.83,542
,2016-11-09 01:30,9,34.84,34.96,34.81,34.87,662
,2016-11-09 02:00,9,34.88,34.92,34.86,34.9,441
,2016-11-09 02:30,9,34.92,35.06,34.92,35.05,1304
,2016-11-09 03:00,9,35.05,35.09,34.99,35.02,666
,2016-11-09 03:30,9,35.02,35.02,35.01,35.01,142
,2016-11-09 04:00,9,35.01,35.03,35,35.02,112
,2016-11-09 04:30,9,35.02,35.08,35.02,35.06,222
,2016-11-09 05:00,9,35.07,35.08,35.05,35.07,287
,2016-11-09 05:30,9,35.07,35.11,35.07,35.08,140
,2016-11-09 06:00,9,35.08,35.08,35.05,35.08,237
,2016-11-09 06:30,9,35.09,35.14,35.07,35.12,261
,2016-11-09 07:00,9,35.12,35.18,35.05,35.11,489
,2016-11-09 07:30,9,35.12,35.23,35.11,35.14,484
,2016-11-09 08:30,9,35.2,35.26,34.85,34.86,7976
,2016-11-09 09:00,9,34.86,35.03,34.84,35,3621
,2016-11-09 09:30,9,35.01,35.06,34.88,34.88,2662
,2016-11-09 10:00,9,34.88,34.88,34.71,34.75,4860
,2016-11-09 10:30,9,34.76,34.9,34.75,34.78,3300
,2016-11-09 11:00,9,34.77,34.85,34.43,34.63,10889
,2016-11-09 11:30,9,34.63,34.65,34.51,34.53,2921
,2016-11-09 12:00,9,34.53,34.6,34.27,34.33,5813
,2016-11-09 12:30,9,34.34,34.45,34.28,34.41,2793
,2016-11-09 13:00,9,34.41,34.46,34.29,34.32,4175
,2016-11-09 19:00,10,34.44,34.48,34.39,34.43,1428
,2016-11-09 19:30,10,34.42,34.44,34.33,34.4,662
,2016-11-09 20:00,10,34.39,34.46,34.36,34.43,411
,2016-11-09 20:30,10,34.44,34.47,34.41,34.45,511
,2016-11-09 21:00,10,34.45,34.46,34.41,34.43,515
,2016-11-09 21:30,10,34.45,34.51,34.42,34.48,211
,2016-11-09 22:00,10,34.49,34.5,34.44,34.44,194
,2016-11-09 22:30,10,34.45,34.65,34.43,34.64,1162
,2016-11-09 23:00,10,34.64,34.68,34.63,34.68,216
,2016-11-09 23:30,10,34.68,34.85,34.67,34.79,1287
,2016-11-10 00:00,10,34.8,35.06,34.78,34.96,1572
,2016-11-10 00:30,10,34.97,35.06,34.85,34.85,781
,2016-11-10 01:00,10,34.86,34.96,34.85,34.88,361
,2016-11-10 01:30,10,34.89,34.89,34.76,34.77,583
,2016-11-10 02:00,10,34.78,34.81,34.75,34.8,264
,2016-11-10 02:30,10,34.81,34.88,34.79,34.87,243
,2016-11-10 03:00,10,34.86,34.87,34.82,34.87,126
,2016-11-10 03:30,10,34.87,34.9,34.82,34.83,194
,2016-11-10 04:00,10,34.83,34.94,34.83,34.88,268
,2016-11-10 04:30,10,34.89,34.89,34.87,34.89,221
,2016-11-10 05:00,10,34.88,34.89,34.84,34.85,150
,2016-11-10 05:30,10,34.85,34.88,34.85,34.86,157
,2016-11-10 06:00,10,34.86,34.86,34.73,34.75,692
,2016-11-10 06:30,10,34.75,34.83,34.73,34.8,714
,2016-11-10 07:00,10,34.82,34.83,34.71,34.77,1003
,2016-11-10 07:30,10,34.77,34.81,34.74,34.76,294
,2016-11-10 08:30,10,34.78,34.82,34.55,34.58,5729
,2016-11-10 09:00,10,34.58,34.8,34.56,34.72,3810
,2016-11-10 09:30,10,34.72,34.8,34.59,34.72,2789
,2016-11-10 10:00,10,34.72,34.77,34.63,34.74,1602
,2016-11-10 10:30,10,34.74,34.79,34.67,34.74,1881
,2016-11-10 11:00,10,34.75,34.81,34.62,34.65,2142
,2016-11-10 11:30,10,34.65,34.67,34.55,34.62,1600
,2016-11-10 12:00,10,34.62,34.71,34.61,34.71,1196
,2016-11-10 12:30,10,34.71,34.77,34.71,34.75,1259
,2016-11-10 13:00,10,34.75,34.83,34.71,34.83,2435
,2016-11-10 19:00,11,34.77,35.19,34.76,35.15,2085
,2016-11-10 19:30,11,35.15,35.37,35.08,35.3,2223
,2016-11-10 20:00,11,35.3,35.31,35.06,35.2,786
,2016-11-10 20:30,11,35.21,35.4,35.21,35.36,1784
,2016-11-10 21:00,11,35.36,35.72,35.32,35.55,2510
,2016-11-10 21:30,11,35.55,35.55,35.45,35.5,276
,2016-11-10 22:00,11,35.49,35.52,35.37,35.39,690
,2016-11-10 22:30,11,35.39,35.42,35.38,35.4,139
,2016-11-10 23:00,11,35.41,35.45,35.26,35.39,651
,2016-11-10 23:30,11,35.37,35.41,35.22,35.22,741
,2016-11-11 00:00,11,35.22,35.36,35.21,35.29,638
,2016-11-11 00:30,11,35.3,35.31,35.16,35.19,904
,2016-11-11 01:00,11,35.19,35.24,35.17,35.2,353
,2016-11-11 01:30,11,35.2,35.28,35.18,35.23,383
,2016-11-11 02:00,11,35.24,35.33,35.23,35.23,412
,2016-11-11 02:30,11,35.24,35.3,35.19,35.29,507
,2016-11-11 03:00,11,35.29,35.37,35.27,35.3,421
,2016-11-11 03:30,11,35.3,35.3,35.2,35.21,577
,2016-11-11 04:00,11,35.2,35.25,35.18,35.22,302
,2016-11-11 04:30,11,35.21,35.21,35.15,35.16,301
,2016-11-11 05:00,11,35.15,35.15,35.09,35.11,548
,2016-11-11 05:30,11,35.11,35.13,35.07,35.07,447
,2016-11-11 06:00,11,35.07,35.17,35.06,35.16,288
,2016-11-11 06:30,11,35.16,35.25,35.15,35.19,497
,2016-11-11 07:00,11,35.19,35.49,35.19,35.4,2197
,2016-11-11 07:30,11,35.39,35.42,35.01,35.02,1437
,2016-11-11 08:30,11,34.79,34.83,34.37,34.4,12115
,2016-11-11 09:00,11,34.39,34.53,34.1,34.49,9289
,2016-11-11 09:30,11,34.5,34.5,34.33,34.38,2307
,2016-11-11 10:00,11,34.38,34.43,34.2,34.22,3278
,2016-11-11 10:30,11,34.23,34.37,34.17,34.36,3096
,2016-11-11 11:00,11,34.35,34.45,34.33,34.36,2363
,2016-11-11 11:30,11,34.36,34.37,34.29,34.33,1262
,2016-11-11 12:00,11,34.32,34.37,34.26,34.28,1483
,2016-11-11 12:30,11,34.28,34.41,34.28,34.38,1583
,2016-11-11 13:00,11,34.39,34.52,34.37,34.44,3240
,2016-11-13 19:00,14,34.43,34.62,34.35,34.47,1850
,2016-11-13 19:30,14,34.46,34.65,34.43,34.6,365
,2016-11-13 20:00,14,34.59,34.59,34.51,34.55,211
,2016-11-13 20:30,14,34.56,34.6,34.4,34.47,521
,2016-11-13 21:00,14,34.46,34.47,34.28,34.3,473
,2016-11-13 21:30,14,34.3,34.32,34.24,34.25,136
,2016-11-13 22:00,14,34.25,34.26,34.24,34.24,101
,2016-11-13 22:30,14,34.23,34.28,34.23,34.28,70
,2016-11-13 23:00,14,34.29,34.31,34.23,34.23,83
,2016-11-13 23:30,14,34.23,34.32,34.18,34.18,809
,2016-11-14 00:00,14,34.18,34.24,34.17,34.23,528
,2016-11-14 00:30,14,34.22,34.25,34.12,34.17,307
,2016-11-14 01:00,14,34.17,34.19,34.09,34.13,548
,2016-11-14 01:30,14,34.12,34.2,34.12,34.14,307
,2016-11-14 02:00,14,34.13,34.13,34.05,34.07,967
,2016-11-14 02:30,14,34.08,34.16,34.07,34.15,339
,2016-11-14 03:00,14,34.14,34.16,34.09,34.1,173
,2016-11-14 03:30,14,34.1,34.21,34.1,34.14,338
,2016-11-14 04:00,14,34.14,34.14,33.97,34,1520
,2016-11-14 04:30,14,34.01,34.03,33.96,33.99,241
,2016-11-14 05:00,14,33.98,33.98,33.8,33.83,1510
,2016-11-14 05:30,14,33.83,33.86,33.83,33.86,300
,2016-11-14 06:00,14,33.85,33.99,33.85,33.97,672
,2016-11-14 06:30,14,33.97,33.97,33.85,33.87,347
,2016-11-14 07:00,14,33.87,34.02,33.84,33.94,2250
,2016-11-14 07:30,14,33.95,33.97,33.88,33.91,323
,2016-11-14 08:30,14,33.89,34.09,33.87,33.95,5564
,2016-11-14 09:00,14,33.95,33.99,33.87,33.88,3863
,2016-11-14 09:30,14,33.87,33.89,33.8,33.82,3948
,2016-11-14 10:00,14,33.82,33.86,33.75,33.82,4564
,2016-11-14 10:30,14,33.82,33.83,33.75,33.77,2487
,2016-11-14 11:00,14,33.77,33.85,33.77,33.79,1528
,2016-11-14 11:30,14,33.79,33.82,33.76,33.82,1535
,2016-11-14 12:00,14,33.82,33.82,33.78,33.8,1703
,2016-11-14 12:30,14,33.8,33.9,33.79,33.82,2248
,2016-11-14 13:00,14,33.82,33.99,33.81,33.94,3140
,2016-11-14 19:00,15,34,34.06,34,34.03,1884
,2016-11-14 19:30,15,34.03,34.07,34,34.06,354
,2016-11-14 20:00,15,34.05,34.11,34.03,34.1,141
,2016-11-14 20:30,15,34.11,34.2,34.09,34.1,757
,2016-11-14 21:00,15,34.11,34.14,34.03,34.05,262
,2016-11-14 21:30,15,34.08,34.12,34.06,34.1,104
,2016-11-14 22:00,15,34.11,34.15,34.1,34.15,99
,2016-11-14 22:30,15,34.15,34.15,34.14,34.15,29
,2016-11-14 23:00,15,34.15,34.16,34.13,34.14,18
,2016-11-14 23:30,15,34.14,34.17,34.02,34.03,758
,2016-11-15 00:00,15,34.04,34.07,33.97,33.98,685
,2016-11-15 00:30,15,33.98,34.03,33.94,34,400
,2016-11-15 01:00,15,34,34.07,33.94,33.98,398
,2016-11-15 01:30,15,33.98,33.99,33.94,33.95,112
,2016-11-15 02:00,15,33.96,34.02,33.95,33.97,408
,2016-11-15 02:30,15,33.97,34,33.91,33.92,453
,2016-11-15 03:00,15,33.91,33.92,33.81,33.84,578
,2016-11-15 03:30,15,33.84,33.89,33.81,33.89,318
,2016-11-15 04:00,15,33.89,33.93,33.86,33.92,203
,2016-11-15 04:30,15,33.93,33.96,33.88,33.88,521
,2016-11-15 05:00,15,33.89,33.9,33.81,33.89,221
,2016-11-15 05:30,15,33.89,33.93,33.87,33.91,141
,2016-11-15 06:00,15,33.91,33.91,33.87,33.87,68
,2016-11-15 06:30,15,33.87,33.9,33.86,33.9,96
,2016-11-15 07:00,15,33.9,34.06,33.9,33.96,590
,2016-11-15 07:30,15,33.96,34,33.92,33.95,155
,2016-11-15 08:30,15,33.92,34.1,33.89,34.1,3560
,2016-11-15 09:00,15,34.09,34.17,34.03,34.03,3320
,2016-11-15 09:30,15,34.03,34.03,33.88,34.03,3781
,2016-11-15 10:00,15,34.02,34.08,33.97,34.05,1889
,2016-11-15 10:30,15,34.05,34.07,33.98,34.01,1779
,2016-11-15 11:00,15,34.01,34.11,33.91,33.98,2453
,2016-11-15 11:30,15,33.98,34.05,33.97,34,1327
,2016-11-15 12:00,15,34,34.05,33.97,34.01,1134
,2016-11-15 12:30,15,34.01,34.03,33.96,33.99,643
,2016-11-15 13:00,15,33.98,34.25,33.97,34.23,4248
,2016-11-15 19:00,16,34.29,34.41,34.21,34.27,953
,2016-11-15 19:30,16,34.27,34.31,34.25,34.27,264
,2016-11-15 20:00,16,34.28,34.34,34.27,34.27,119
,2016-11-15 20:30,16,34.28,34.46,34.26,34.42,335
,2016-11-15 21:00,16,34.42,34.44,34.31,34.32,222
,2016-11-15 21:30,16,34.32,34.39,34.32,34.33,45
,2016-11-15 22:00,16,34.34,34.4,34.34,34.4,64
,2016-11-15 22:30,16,34.39,34.4,34.37,34.38,32
,2016-11-15 23:00,16,34.39,34.4,34.37,34.37,27
,2016-11-15 23:30,16,34.37,34.39,34.32,34.37,96
,2016-11-16 00:00,16,34.38,34.51,34.37,34.49,404
,2016-11-16 00:30,16,34.49,34.55,34.48,34.54,242
,2016-11-16 01:00,16,34.54,34.66,34.52,34.65,913
,2016-11-16 01:30,16,34.64,34.68,34.63,34.66,400
,2016-11-16 02:00,16,34.66,34.68,34.61,34.61,372
,2016-11-16 02:30,16,34.62,34.62,34.49,34.52,806
,2016-11-16 03:00,16,34.51,34.52,34.41,34.51,671
,2016-11-16 03:30,16,34.51,34.51,34.4,34.42,507
,2016-11-16 04:00,16,34.42,34.47,34.39,34.39,246
,2016-11-16 04:30,16,34.38,34.43,34.36,34.41,539
,2016-11-16 05:00,16,34.41,34.44,34.41,34.43,68
,2016-11-16 05:30,16,34.44,34.49,34.44,34.47,170
,2016-11-16 06:00,16,34.47,34.51,34.46,34.49,161
,2016-11-16 06:30,16,34.49,34.52,34.48,34.5,146
,2016-11-16 07:00,16,34.5,34.63,34.46,34.53,1232
,2016-11-16 07:30,16,34.54,34.59,34.52,34.53,340
,2016-11-16 08:30,16,34.53,34.58,34.24,34.3,6590
,2016-11-16 09:00,16,34.3,34.37,34.21,34.23,2826
,2016-11-16 09:30,16,34.24,34.24,34,34.02,4870
,2016-11-16 10:00,16,34.03,34.11,33.95,34.02,3108
,2016-11-16 10:30,16,34.02,34.07,33.99,34.04,2321
,2016-11-16 11:00,16,34.03,34.09,33.93,34.07,2626
,2016-11-16 11:30,16,34.07,34.16,34.01,34.05,1437
,2016-11-16 12:00,16,34.05,34.07,33.98,34.03,1053
,2016-11-16 12:30,16,34.03,34.1,33.98,34.07,1348
,2016-11-16 13:00,16,34.07,34.14,34.06,34.08,2387
,2016-11-16 19:00,17,34.05,34.2,34.01,34.02,901
,2016-11-16 19:30,17,34.04,34.05,34.01,34.05,308
,2016-11-16 20:00,17,34.04,34.04,34.02,34.03,81
,2016-11-16 20:30,17,34.03,34.15,33.97,34.12,373
,2016-11-16 21:00,17,34.13,34.2,34.11,34.14,212
,2016-11-16 21:30,17,34.13,34.15,34.08,34.13,156
,2016-11-16 22:00,17,34.13,34.15,34.1,34.15,71
,2016-11-16 22:30,17,34.16,34.18,34.16,34.18,51
,2016-11-16 23:00,17,34.19,34.21,34.19,34.2,35
,2016-11-16 23:30,17,34.21,34.27,34.21,34.25,273
,2016-11-17 00:00,17,34.26,34.32,34.22,34.27,508
,2016-11-17 00:30,17,34.26,34.3,34.25,34.27,142
,2016-11-17 01:00,17,34.27,34.28,34.26,34.27,92
,2016-11-17 01:30,17,34.28,34.28,34.21,34.22,201
,2016-11-17 02:00,17,34.22,34.22,34.16,34.17,314
,2016-11-17 02:30,17,34.17,34.2,34.15,34.2,210
,2016-11-17 03:00,17,34.18,34.18,34.16,34.16,74
,2016-11-17 03:30,17,34.17,34.18,34.16,34.17,38
,2016-11-17 04:00,17,34.18,34.19,34.17,34.18,40
,2016-11-17 04:30,17,34.18,34.21,34.18,34.21,83
,2016-11-17 05:00,17,34.22,34.24,34.2,34.22,109
,2016-11-17 05:30,17,34.22,34.22,34.18,34.2,42
,2016-11-17 06:00,17,34.2,34.22,34.19,34.21,59
,2016-11-17 06:30,17,34.22,34.24,34.21,34.23,92
,2016-11-17 07:00,17,34.25,34.3,34.16,34.18,757
,2016-11-17 07:30,17,34.18,34.19,34.11,34.13,608
,2016-11-17 08:30,17,34.11,34.15,33.93,33.96,4239
,2016-11-17 09:00,17,33.97,33.99,33.88,33.88,2474
,2016-11-17 09:30,17,33.88,33.91,33.83,33.89,2300
,2016-11-17 10:00,17,33.89,33.94,33.88,33.93,1350
,2016-11-17 10:30,17,33.93,33.96,33.85,33.89,1677
,2016-11-17 11:00,17,33.88,33.88,33.73,33.8,4138
,2016-11-17 11:30,17,33.8,33.8,33.73,33.75,1758
,2016-11-17 12:00,17,33.76,33.87,33.75,33.85,2191
,2016-11-17 12:30,17,33.84,33.85,33.65,33.66,2537
,2016-11-17 13:00,17,33.67,33.75,33.59,33.66,3889
,2016-11-17 19:00,18,33.65,33.75,33.62,33.63,1494
,2016-11-17 19:30,18,33.64,33.65,33.56,33.6,554
,2016-11-17 20:00,18,33.59,33.61,33.56,33.58,121
,2016-11-17 20:30,18,33.57,33.61,33.56,33.56,158
,2016-11-17 21:00,18,33.56,33.57,33.53,33.54,254
,2016-11-17 21:30,18,33.54,33.56,33.52,33.52,173
,2016-11-17 22:00,18,33.51,33.53,33.5,33.5,328
,2016-11-17 22:30,18,33.51,33.53,33.5,33.51,158
,2016-11-17 23:00,18,33.51,33.51,33.5,33.51,81
,2016-11-17 23:30,18,33.5,33.52,33.5,33.51,194
,2016-11-18 00:00,18,33.5,33.54,33.5,33.51,154
,2016-11-18 00:30,18,33.52,33.63,33.51,33.6,468
,2016-11-18 01:00,18,33.6,33.62,33.56,33.57,90
,2016-11-18 01:30,18,33.56,33.63,33.54,33.61,184
,2016-11-18 02:00,18,33.61,33.61,33.47,33.47,1049
,2016-11-18 02:30,18,33.47,33.53,33.47,33.49,414
,2016-11-18 03:00,18,33.49,33.53,33.45,33.49,769
,2016-11-18 03:30,18,33.5,33.56,33.45,33.55,475
,2016-11-18 04:00,18,33.55,33.56,33.5,33.56,217
,2016-11-18 04:30,18,33.57,33.67,33.57,33.65,307
,2016-11-18 05:00,18,33.65,33.75,33.62,33.73,300
,2016-11-18 05:30,18,33.75,33.76,33.71,33.71,143
,2016-11-18 06:00,18,33.71,33.74,33.71,33.72,122
,2016-11-18 06:30,18,33.71,33.73,33.62,33.65,394
,2016-11-18 07:00,18,33.66,33.7,33.63,33.69,318
,2016-11-18 07:30,18,33.69,33.71,33.67,33.68,203
,2016-11-18 08:30,18,33.67,34.18,33.66,34.14,11786
,2016-11-18 09:00,18,34.14,34.14,34.02,34.02,3203
,2016-11-18 09:30,18,34.02,34.07,33.95,33.96,2184
,2016-11-18 10:00,18,33.96,34.03,33.95,34.02,1597
,2016-11-18 10:30,18,34.01,34.06,33.98,34.03,1178
,2016-11-18 11:00,18,34.04,34.14,34.03,34.12,1013
,2016-11-18 11:30,18,34.12,34.3,34.12,34.13,3078
,2016-11-18 12:00,18,34.13,34.14,34.05,34.11,1230
,2016-11-18 12:30,18,34.1,34.13,34.08,34.1,966
,2016-11-18 13:00,18,34.11,34.17,34.02,34.16,2446
,2016-11-20 19:00,21,34.16,34.22,34.1,34.21,1346
,2016-11-20 19:30,21,34.21,34.26,34.16,34.25,534
,2016-11-20 20:00,21,34.26,34.28,34.25,34.25,185
,2016-11-20 20:30,21,34.25,34.33,34.25,34.29,318
,2016-11-20 21:00,21,34.29,34.43,34.29,34.4,852
,2016-11-20 21:30,21,34.41,34.41,34.39,34.4,21
,2016-11-20 22:00,21,34.4,34.42,34.39,34.42,153
,2016-11-20 22:30,21,34.41,34.42,34.39,34.4,61
,2016-11-20 23:00,21,34.4,34.4,34.39,34.39,52
,2016-11-20 23:30,21,34.4,34.43,34.36,34.39,352
,2016-11-21 00:00,21,34.4,34.43,34.36,34.37,170
,2016-11-21 00:30,21,34.35,34.42,34.35,34.38,175
,2016-11-21 01:00,21,34.39,34.44,34.36,34.44,245
,2016-11-21 01:30,21,34.44,34.47,34.43,34.45,296
,2016-11-21 02:00,21,34.45,34.47,34.43,34.45,233
,2016-11-21 02:30,21,34.45,34.45,34.37,34.38,817
,2016-11-21 03:00,21,34.37,34.42,34.29,34.42,769
,2016-11-21 03:30,21,34.41,34.42,34.35,34.38,262
,2016-11-21 04:00,21,34.38,34.42,34.36,34.39,79
,2016-11-21 04:30,21,34.39,34.45,34.39,34.4,182
,2016-11-21 05:00,21,34.41,34.42,34.41,34.41,131
,2016-11-21 05:30,21,34.42,34.42,34.38,34.38,44
,2016-11-21 06:00,21,34.39,34.39,34.37,34.37,113
,2016-11-21 06:30,21,34.37,34.39,34.35,34.39,285
,2016-11-21 07:00,21,34.39,34.41,34.37,34.38,953
,2016-11-21 07:30,21,34.38,34.4,34.37,34.38,557
,2016-11-21 08:30,21,34.38,34.46,34.35,34.44,4738
,2016-11-21 09:00,21,34.44,34.54,34.43,34.48,2802
,2016-11-21 09:30,21,34.48,34.74,34.48,34.66,5068
,2016-11-21 10:00,21,34.67,34.71,34.64,34.68,2545
,2016-11-21 10:30,21,34.67,34.7,34.58,34.63,1730
,2016-11-21 11:00,21,34.64,34.67,34.61,34.66,1318
,2016-11-21 11:30,21,34.65,34.68,34.6,34.61,1281
,2016-11-21 12:00,21,34.61,34.7,34.57,34.69,1431
,2016-11-21 12:30,21,34.68,34.73,34.67,34.72,1196
,2016-11-21 13:00,21,34.73,34.75,34.6,34.62,3988
,2016-11-21 19:00,22,34.64,34.7,34.51,34.66,1252
,2016-11-21 19:30,22,34.66,34.7,34.63,34.67,742
,2016-11-21 20:00,22,34.68,34.71,34.65,34.7,148
,2016-11-21 20:30,22,34.7,34.75,34.68,34.72,285
,2016-11-21 21:00,22,34.71,34.72,34.65,34.72,246
,2016-11-21 21:30,22,34.72,34.73,34.72,34.73,50
,2016-11-21 22:00,22,34.73,34.73,34.71,34.72,47
,2016-11-21 22:30,22,34.72,34.79,34.71,34.79,378
,2016-11-21 23:00,22,34.79,34.81,34.77,34.79,106
,2016-11-21 23:30,22,34.79,34.83,34.61,34.64,655
,2016-11-22 00:00,22,34.63,34.64,34.56,34.59,324
,2016-11-22 00:30,22,34.59,34.6,34.46,34.55,409
,2016-11-22 01:00,22,34.55,34.58,34.46,34.48,206
,2016-11-22 01:30,22,34.47,34.49,34.47,34.49,69
,2016-11-22 02:00,22,34.49,34.57,34.45,34.53,387
,2016-11-22 02:30,22,34.53,34.63,34.51,34.61,275
,2016-11-22 03:00,22,34.62,34.65,34.55,34.65,288
,2016-11-22 03:30,22,34.65,34.71,34.65,34.69,231
,2016-11-22 04:00,22,34.69,34.71,34.65,34.68,152
,2016-11-22 04:30,22,34.67,34.67,34.63,34.64,72
,2016-11-22 05:00,22,34.64,34.67,34.6,34.6,117
,2016-11-22 05:30,22,34.6,34.6,34.49,34.49,434
,2016-11-22 06:00,22,34.49,34.51,34.4,34.43,731
,2016-11-22 06:30,22,34.42,34.53,34.42,34.48,251
,2016-11-22 07:00,22,34.48,34.57,34.42,34.51,643
,2016-11-22 07:30,22,34.51,34.6,34.49,34.57,392
,2016-11-22 08:30,22,34.6,34.65,34.47,34.55,2951
,2016-11-22 09:00,22,34.56,34.9,34.55,34.77,3724
,2016-11-22 09:30,22,34.76,34.78,34.62,34.76,2648
,2016-11-22 10:00,22,34.77,34.78,34.6,34.66,2581
,2016-11-22 10:30,22,34.66,34.7,34.44,34.45,1668
,2016-11-22 11:00,22,34.45,34.59,34.42,34.52,1313
,2016-11-22 11:30,22,34.52,34.58,34.52,34.52,496
,2016-11-22 12:00,22,34.53,34.57,34.5,34.52,832
,2016-11-22 12:30,22,34.52,34.56,34.45,34.49,1650
,2016-11-22 13:00,22,34.48,34.56,34.46,34.55,2487
,2016-11-22 19:00,23,34.59,34.67,34.52,34.61,1158
,2016-11-22 19:30,23,34.62,34.62,34.44,34.47,473
,2016-11-22 20:00,23,34.47,34.51,34.46,34.47,327
,2016-11-22 20:30,23,34.48,34.55,34.48,34.52,124
,2016-11-22 21:00,23,34.53,34.58,34.52,34.52,113
,2016-11-22 21:30,23,34.53,34.54,34.5,34.51,58
,2016-11-22 22:00,23,34.5,34.51,34.46,34.46,112
,2016-11-22 22:30,23,34.46,34.47,34.36,34.4,197
,2016-11-22 23:00,23,34.4,34.4,34.37,34.39,66
,2016-11-22 23:30,23,34.39,34.47,34.38,34.44,107
,2016-11-23 00:00,23,34.45,34.45,34.35,34.38,122
,2016-11-23 00:30,23,34.38,34.42,34.36,34.36,112
,2016-11-23 01:00,23,34.37,34.38,34.35,34.36,80
,2016-11-23 01:30,23,34.35,34.36,34.3,34.3,412
,2016-11-23 02:00,23,34.3,34.31,34.26,34.28,205
,2016-11-23 02:30,23,34.29,34.35,34.28,34.34,227
,2016-11-23 03:00,23,34.35,34.36,34.34,34.34,190
,2016-11-23 03:30,23,34.34,34.35,34.34,34.35,79
,2016-11-23 04:00,23,34.34,34.35,34.32,34.33,139
,2016-11-23 04:30,23,34.33,34.34,34.31,34.32,78
,2016-11-23 05:00,23,34.32,34.32,34.3,34.31,35
,2016-11-23 05:30,23,34.32,34.33,34.3,34.33,78
,2016-11-23 06:00,23,34.33,34.33,34.3,34.31,42
,2016-11-23 06:30,23,34.3,34.34,34.3,34.32,90
,2016-11-23 07:00,23,34.33,34.35,34.28,34.3,518
,2016-11-23 07:30,23,34.31,34.31,34.2,34.2,911
,2016-11-23 08:30,23,34.21,34.72,34.11,34.62,5614
,2016-11-23 09:00,23,34.62,35.72,34.6,35.4,12656
,2016-11-23 09:30,23,35.39,36.4,35.35,35.96,10882
,2016-11-23 10:00,23,35.97,36.5,35.87,36.48,4939
,2016-11-23 10:30,23,36.5,36.9,36.45,36.63,4546
,2016-11-23 11:00,23,36.63,36.98,36.55,36.59,4150
,2016-11-23 11:30,23,36.6,36.8,36.58,36.58,1222
,2016-11-23 12:00,23,36.61,36.74,36.61,36.64,514
,2016-11-23 12:30,23,36.64,36.98,36.64,36.84,2024
,2016-11-23 13:00,23,36.85,36.88,36.66,36.78,3256
,2016-11-25 08:30,25,36.75,36.79,36.5,36.62,7258
,2016-11-25 09:00,25,36.62,36.89,36.62,36.76,1466
,2016-11-25 09:30,25,36.77,36.78,36.4,36.42,1857
,2016-11-25 10:00,25,36.44,36.53,36.35,36.46,1342
,2016-11-25 10:30,25,36.47,36.55,36.3,36.32,1039
,2016-11-25 11:00,25,36.32,36.58,36.3,36.57,847
,2016-11-25 11:30,25,36.57,36.71,36.52,36.67,2595
,2016-11-25 12:00,25,36.65,36.66,36.55,36.6,516
,2016-11-27 19:00,28,36.59,36.88,36.56,36.85,601
,2016-11-27 19:30,28,36.83,36.94,36.8,36.86,179
,2016-11-27 20:00,28,36.87,36.99,36.85,36.99,54
,2016-11-27 20:30,28,36.99,37.15,36.97,37,263
,2016-11-27 21:00,28,37.01,37.05,36.98,37.03,62
,2016-11-27 21:30,28,37.02,37.03,37.01,37.01,11
,2016-11-27 22:00,28,37.02,37.02,37,37,5
,2016-11-27 22:30,28,36.97,37.03,36.97,37.02,24
,2016-11-27 23:00,28,37.03,37.1,37.03,37.1,24
,2016-11-27 23:30,28,37.11,37.2,37.08,37.17,114
,2016-11-28 00:00,28,37.2,37.29,37.17,37.29,40
,2016-11-28 00:30,28,37.26,37.34,37.21,37.21,290
,2016-11-28 01:00,28,37.2,37.23,37.17,37.2,84
,2016-11-28 01:30,28,37.21,37.21,37.01,37.03,392
,2016-11-28 02:00,28,37.04,37.15,37.04,37.11,27
,2016-11-28 02:30,28,37.11,37.15,37.05,37.09,182
,2016-11-28 03:00,28,37.09,37.1,37.04,37.07,240
,2016-11-28 03:30,28,37.06,37.14,37.06,37.14,213
,2016-11-28 04:00,28,37.15,37.2,37.12,37.13,133
,2016-11-28 04:30,28,37.13,37.14,36.97,37.05,356
,2016-11-28 05:00,28,37.04,37.06,37.03,37.04,146
,2016-11-28 05:30,28,37.04,37.05,37,37,229
,2016-11-28 06:00,28,36.99,37.03,36.98,37.03,238
,2016-11-28 06:30,28,37.01,37.17,37.01,37.17,119
,2016-11-28 07:00,28,37.15,37.16,36.98,37.01,161
,2016-11-28 07:30,28,37,37.17,37,37.17,88
,2016-11-28 08:30,28,37.12,37.14,36.98,37.12,1514
,2016-11-28 09:00,28,37.11,37.23,37.06,37.21,593
,2016-11-28 09:30,28,37.18,37.19,36.73,36.83,2399
,2016-11-28 10:00,28,36.82,36.86,36.5,36.52,2241
,2016-11-28 10:30,28,36.52,36.74,36.49,36.64,1439
,2016-11-28 11:00,28,36.64,36.77,36.59,36.76,617
,2016-11-28 11:30,28,36.71,36.81,36.69,36.81,163
,2016-11-28 12:00,28,36.82,36.96,36.78,36.8,466
,2016-11-28 12:30,28,36.81,36.83,36.65,36.72,548
,2016-11-28 13:00,28,36.72,36.73,36.65,36.66,1434
,2016-11-28 19:00,29,36.73,36.93,36.71,36.93,91
,2016-11-28 19:30,29,36.91,36.97,36.91,36.97,17
,2016-11-28 20:00,29,36.94,36.96,36.87,36.88,277
,2016-11-28 20:30,29,36.88,36.93,36.88,36.91,17
,2016-11-28 21:00,29,36.88,36.88,36.69,36.71,25
,2016-11-28 21:30,29,36.71,36.75,36.7,36.7,76
,2016-11-28 22:00,29,36.7,36.71,36.68,36.68,7
,2016-11-28 22:30,29,36.68,36.68,36.68,36.68,1
,2016-11-28 23:00,29,36.69,36.7,36.68,36.68,12
,2016-11-28 23:30,29,36.66,36.75,36.66,36.72,73
,2016-11-29 00:00,29,36.75,36.77,36.72,36.75,24
,2016-11-29 00:30,29,36.79,36.83,36.68,36.68,15
,2016-11-29 01:00,29,36.66,36.68,36.66,36.68,2
,2016-11-29 01:30,29,36.69,36.71,36.69,36.7,19
,2016-11-29 02:00,29,36.68,36.68,36.57,36.57,31
,2016-11-29 02:30,29,36.57,36.68,36.57,36.65,11
,2016-11-29 03:00,29,36.67,36.67,36.61,36.61,73
,2016-11-29 03:30,29,36.61,36.61,36.58,36.58,100
,2016-11-29 04:00,29,36.58,36.59,36.55,36.59,21
,2016-11-29 04:30,29,36.57,36.57,36.52,36.52,10
,2016-11-29 05:00,29,36.53,36.53,36.52,36.52,12
,2016-11-29 05:30,29,36.5,36.5,36.46,36.46,105
,2016-11-29 06:00,29,36.46,36.46,36.44,36.44,10
,2016-11-29 06:30,29,36.42,36.44,36.4,36.42,170
,2016-11-29 07:00,29,36.39,36.42,36.34,36.39,232
,2016-11-29 07:30,29,36.3,36.31,36.25,36.28,194
,2016-11-29 08:30,29,36.38,36.44,36.2,36.27,839
,2016-11-29 09:00,29,36.27,36.39,36.11,36.35,978
,2016-11-29 09:30,29,36.36,36.53,36.3,36.33,561
,2016-11-29 10:00,29,36.32,36.42,36.26,36.39,843
,2016-11-29 10:30,29,36.38,36.69,36.37,36.69,117
,2016-11-29 11:00,29,36.68,36.69,36.59,36.62,58
,2016-11-29 11:30,29,36.6,36.61,36.53,36.61,125
,2016-11-29 12:00,29,36.59,36.66,36.44,36.5,132
,2016-11-29 12:30,29,36.49,36.64,36.46,36.63,249
,2016-11-29 13:00,29,36.63,36.66,36.29,36.32,736
,2016-11-29 19:00,30,36.43,36.53,36.43,36.53,50
,2016-11-29 19:30,30,36.57,36.72,36.57,36.72,5
,2016-11-29 20:00,30,36.83,36.85,36.81,36.81,3
,2016-11-29 20:30,30,36.72,36.72,36.53,36.53,31
,2016-11-29 21:00,30,36.44,36.47,36.36,36.39,12
,2016-11-29 21:30,30,36.35,36.35,36.35,36.35,15
,2016-11-29 22:00,30,36.37,36.37,36.35,36.37,5
,2016-11-29 22:30,30,36.36,36.36,36.36,36.36,1
,2016-11-29 23:00,30,36.36,36.36,36.36,36.36,1
,2016-11-29 23:30,30,36.34,36.59,36.34,36.59,8
,2016-11-30 00:00,30,36.55,36.55,36.55,36.55,1
,2016-11-30 00:30,30,36.66,36.66,36.66,36.66,2
,2016-11-30 01:00,30,36.74,36.76,36.74,36.76,4
,2016-11-30 01:30,30,36.75,36.78,36.75,36.78,4
,2016-11-30 02:00,30,36.72,36.74,36.72,36.72,5
,2016-11-30 02:30,30,36.77,36.91,36.77,36.89,12
,2016-11-30 03:00,30,36.89,37.02,36.89,36.99,19
,2016-11-30 03:30,30,36.98,36.99,36.96,36.98,7
,2016-11-30 04:00,30,36.96,36.96,36.81,36.89,19
,2016-11-30 04:30,30,36.89,36.91,36.89,36.91,2
,2016-11-30 05:00,30,36.95,36.95,36.95,36.95,20
,2016-11-30 05:30,30,36.95,36.96,36.95,36.96,21
,2016-11-30 06:00,30,36.96,36.98,36.95,36.95,32
,2016-11-30 06:30,30,36.92,36.93,36.86,36.86,6
,2016-11-30 07:00,30,36.93,36.99,36.92,36.92,19
,2016-11-30 07:30,30,36.92,37.03,36.92,37.03,18
,2016-11-30 08:30,30,37.03,37.05,36.72,36.82,124
,2016-11-30 09:00,30,36.84,36.88,36.51,36.57,198
,2016-11-30 09:30,30,36.62,36.65,36.54,36.58,56
,2016-11-30 10:00,30,36.57,36.76,36.38,36.74,74
,2016-11-30 10:30,30,36.65,36.66,36.61,36.64,17
,2016-11-30 11:00,30,36.64,36.79,36.64,36.79,6
,2016-11-30 11:30,30,36.82,36.89,36.78,36.89,17
,2016-11-30 12:00,30,36.89,36.91,36.89,36.9,12
,2016-11-30 12:30,30,36.89,36.89,36.81,36.83,9
,2016-11-30 13:00,30,36.84,36.85,36.74,36.74,148
,2016-11-30 19:00,1,36.79,36.79,36.79,36.79,61
,2016-11-30 23:30,1,36.94,36.94,36.92,36.93,53
,2016-12-01 00:30,1,36.88,36.88,36.88,36.88,2
,2016-12-01 02:00,1,36.9,36.9,36.9,36.9,1
,2016-12-01 03:30,1,36.87,36.87,36.87,36.87,1
,2016-12-01 04:30,1,37,37,37,37,1
,2016-12-01 06:00,1,37.02,37.02,37.02,37.02,6
,2016-12-01 07:00,1,36.99,36.99,36.99,36.99,2
,2016-12-01 07:30,1,36.8,36.8,36.8,36.8,1
,2016-12-01 08:30,1,36.85,36.96,36.69,36.69,7
,2016-12-01 09:00,1,36.69,36.76,36.6,36.6,20
,2016-12-01 09:30,1,36.65,37.18,36.65,37.04,24
,2016-12-01 10:00,1,37.16,37.22,37.16,37.22,10
,2016-12-01 10:30,1,37.16,37.23,37.16,37.23,2
,2016-12-01 11:00,1,37.35,37.42,37.33,37.38,14
,2016-12-01 11:30,1,37.41,37.41,37.41,37.41,1
,2016-12-01 12:00,1,37.62,37.64,37.62,37.62,8
,2016-12-01 12:30,1,37.72,37.72,37.62,37.62,31
,2016-12-01 13:00,1,37.78,37.78,37.56,37.56,29
,2016-12-01 19:00,2,37.61,37.66,37.5,37.5,18
,2016-12-01 20:30,2,37.37,37.37,37.37,37.37,1
,2016-12-01 21:00,2,37.34,37.5,37.34,37.5,2
,2016-12-01 23:30,2,37.32,37.32,37.32,37.32,1
,2016-12-02 03:00,2,37.41,37.41,37.41,37.41,2
,2016-12-02 03:30,2,37.35,37.35,37.35,37.35,1
,2016-12-02 05:30,2,37.49,37.49,37.49,37.49,2
,2016-12-02 07:00,2,37.36,37.36,37.32,37.34,5
,2016-12-02 08:30,2,37.25,37.36,37.25,37.3,35
,2016-12-02 09:00,2,37.29,37.29,37.24,37.24,2
,2016-12-02 09:30,2,37.24,37.46,37.24,37.45,4
,2016-12-02 10:00,2,37.42,37.42,37.42,37.42,1
,2016-12-02 11:30,2,37.52,37.55,37.52,37.55,5
,2016-12-02 12:00,2,37.54,37.54,37.54,37.54,2
,2016-12-02 12:30,2,37.59,37.59,37.54,37.54,8
,2016-12-02 13:00,2,37.58,37.58,37.58,37.58,18
,2016-12-04 19:00,5,37.57,37.57,37.35,37.35,19
,2016-12-04 19:30,5,37.33,37.38,37.33,37.38,17
,2016-12-05 03:30,5,37.76,37.76,37.76,37.76,1
,2016-12-05 04:00,5,37.75,37.75,37.74,37.74,4
,2016-12-05 08:30,5,37.7,37.7,37.7,37.7,15
,2016-12-05 09:00,5,37.38,37.42,37.38,37.42,2
,2016-12-05 09:30,5,37.39,37.46,37.39,37.46,12
,2016-12-05 10:00,5,37.49,37.49,37.49,37.49,3
,2016-12-05 10:30,5,37.56,37.56,37.56,37.56,5
,2016-12-05 11:00,5,37.63,37.63,37.59,37.59,8
,2016-12-05 11:30,5,37.61,37.61,37.61,37.61,2
,2016-12-05 12:00,5,37.53,37.61,37.53,37.6,5
,2016-12-05 12:30,5,37.58,37.58,37.58,37.58,1
,2016-12-05 13:00,5,37.52,37.52,37.47,37.47,3
,2016-12-05 19:00,6,37.35,37.35,37.35,37.35,2
,2016-12-05 23:30,6,37.39,37.39,37.39,37.39,1
,2016-12-06 00:00,6,37.39,37.39,37.37,37.37,4
,2016-12-06 02:00,6,37.48,37.48,37.48,37.48,1
,2016-12-06 07:30,6,37.94,37.94,37.94,37.94,1
,2016-12-06 08:30,6,37.72,37.72,37.46,37.46,3
,2016-12-06 09:30,6,37.58,37.59,37.58,37.59,9
,2016-12-06 10:30,6,37.51,37.51,37.51,37.51,1
,2016-12-06 11:00,6,37.52,37.54,37.48,37.54,5
,2016-12-06 12:00,6,37.72,37.72,37.72,37.72,5
,2016-12-06 13:00,6,37.63,37.63,37.63,37.63,3
,2016-12-06 19:00,7,37.57,37.58,37.57,37.58,5
,2016-12-07 08:30,7,37.48,37.48,37.48,37.48,6
,2016-12-07 09:00,7,37.51,37.51,37.51,37.51,7
,2016-12-07 11:00,7,38.1,38.11,38.1,38.11,48
,2016-12-07 11:30,7,38.05,38.05,38.05,38.05,20
,2016-12-07 12:00,7,38,38,37.95,37.95,23
,2016-12-07 12:30,7,37.91,37.94,37.91,37.94,3
,2016-12-07 13:00,7,37.69,37.69,37.69,37.69,3
,2016-12-07 19:00,8,37.63,37.63,37.29,37.29,10
,2016-12-07 19:30,8,37.35,37.35,37.35,37.35,1
,2016-12-08 05:30,8,37.39,37.39,37.39,37.39,8
,2016-12-08 06:30,8,37.44,37.46,37.44,37.46,2
,2016-12-08 08:30,8,37.12,37.31,37,37,43
,2016-12-08 09:30,8,36.9,36.9,36.88,36.88,6
,2016-12-08 10:00,8,36.93,36.95,36.93,36.94,15
,2016-12-08 10:30,8,36.89,36.95,36.89,36.93,17
,2016-12-08 12:00,8,37.03,37.05,37.03,37.05,8
,2016-12-08 13:00,8,37.15,37.15,37.07,37.07,11
,2016-12-09 01:00,9,37.1,37.1,37.1,37.1,60
,2016-12-09 01:30,9,37.1,37.1,37.1,37.1,30
,2016-12-09 08:30,9,36.91,36.91,36.91,36.91,1
,2016-12-09 09:00,9,36.47,36.47,36.47,36.47,1
,2016-12-09 09:30,9,36.55,36.55,36.55,36.55,5
,2016-12-09 10:00,9,36.55,36.55,36.55,36.55,1
,2016-12-09 12:00,9,36.59,36.59,36.59,36.59,1
,2016-12-09 12:30,9,36.7,36.7,36.7,36.7,1
,2016-12-09 13:00,9,36.65,36.65,36.63,36.63,3
,2016-12-11 19:00,12,36.9,36.95,36.9,36.95,8
,2016-12-12 03:30,12,36.88,36.88,36.88,36.88,3
,2016-12-12 08:30,12,37,37,37,37,7
,2016-12-12 09:00,12,36.99,36.99,36.98,36.98,3
,2016-12-12 10:00,12,36.79,36.79,36.79,36.79,1
,2016-12-12 10:30,12,36.84,36.88,36.84,36.88,2
,2016-12-12 11:30,12,36.79,36.8,36.79,36.8,5
,2016-12-13 06:30,13,36.75,36.75,36.75,36.75,1
,2016-12-13 07:30,13,36.98,36.98,36.98,36.98,4
,2016-12-13 09:00,13,36.6,36.61,36.6,36.61,2
,2016-12-13 09:30,13,36.49,36.49,36.49,36.49,4
,2016-12-13 10:00,13,36.64,36.64,36.64,36.64,4
,2016-12-13 12:00,13,36.59,36.59,36.59,36.59,5
,2016-12-14 08:30,14,36.53,36.6,36.51,36.6,25