,2017-05-16 02:30,16,33.47,33.49,33.39,33.41,89
,2017-05-16 03:00,16,33.42,33.42,33.41,33.41,9
,2017-05-16 03:30,16,33.43,33.43,33.42,33.43,7
,2017-05-16 04:00,16,33.46,33.46,33.43,33.46,6
,2017-05-16 04:30,16,33.47,33.51,33.45,33.48,58
,2017-05-16 05:00,16,33.48,33.48,33.45,33.47,54
,2017-05-16 05:30,16,33.46,33.46,33.4,33.43,64
,2017-05-16 06:00,16,33.42,33.42,33.41,33.41,18
,2017-05-16 06:30,16,33.43,33.49,33.42,33.48,61
,2017-05-16 07:00,16,33.48,33.5,33.46,33.47,54
,2017-05-16 07:30,16,33.48,33.51,33.45,33.45,54
,2017-05-16 08:30,16,33.5,33.7,33.5,33.7,469
,2017-05-16 09:00,16,33.71,33.76,33.57,33.57,648
,2017-05-16 09:30,16,33.58,33.6,33.49,33.49,295
,2017-05-16 10:00,16,33.48,33.52,33.44,33.49,533
,2017-05-16 10:30,16,33.5,33.52,33.42,33.46,349
,2017-05-16 11:00,16,33.46,33.53,33.44,33.49,143
,2017-05-16 11:30,16,33.49,33.53,33.48,33.51,256
,2017-05-16 12:00,16,33.52,33.57,33.49,33.53,384
,2017-05-16 12:30,16,33.5,33.56,33.43,33.44,352
,2017-05-16 13:00,16,33.43,33.5,33.33,33.38,704
,2017-05-16 19:00,17,33.39,33.44,33.38,33.44,103
,2017-05-16 19:30,17,33.43,33.44,33.42,33.44,25
,2017-05-16 20:00,17,33.43,33.49,33.39,33.49,38
,2017-05-16 20:30,17,33.45,33.45,33.36,33.4,84
,2017-05-16 21:00,17,33.41,33.49,33.41,33.44,17
,2017-05-16 21:30,17,33.48,33.56,33.46,33.56,28
,2017-05-16 22:00,17,33.58,33.63,33.57,33.58,58
,2017-05-16 22:30,17,33.57,33.58,33.57,33.58,10
,2017-05-16 23:00,17,33.57,33.57,33.55,33.55,13
,2017-05-16 23:30,17,33.55,33.55,33.54,33.54,5
,2017-05-17 00:00,17,33.53,33.53,33.53,33.53,4
,2017-05-17 00:30,17,33.54,33.6,33.53,33.6,19
,2017-05-17 01:00,17,33.58,33.58,33.56,33.58,13
,2017-05-17 01:30,17,33.6,33.65,33.6,33.61,49
,2017-05-17 02:00,17,33.62,33.63,33.6,33.61,22
,2017-05-17 02:30,17,33.59,33.59,33.59,33.59,1
,2017-05-17 03:00,17,33.59,33.59,33.59,33.59,2
,2017-05-17 03:30,17,33.6,33.6,33.59,33.59,9
,2017-05-17 04:00,17,33.59,33.59,33.59,33.59,1
,2017-05-17 04:30,17,33.64,33.69,33.63,33.64,92
,2017-05-17 05:00,17,33.64,33.67,33.63,33.65,85
,2017-05-17 05:30,17,33.66,33.7,33.66,33.68,65
,2017-05-17 06:00,17,33.69,33.7,33.68,33.7,68
,2017-05-17 06:30,17,33.68,33.68,33.65,33.67,61
,2017-05-17 07:00,17,33.67,33.67,33.61,33.64,32
,2017-05-17 07:30,17,33.65,33.67,33.62,33.63,145
,2017-05-17 08:30,17,33.63,33.68,33.57,33.63,572
,2017-05-17 09:00,17,33.62,33.68,33.62,33.64,439
,2017-05-17 09:30,17,33.64,33.76,33.6,33.69,530
,2017-05-17 10:00,17,33.69,33.71,33.62,33.65,255
,2017-05-17 10:30,17,33.66,33.7,33.63,33.63,88
,2017-05-17 11:00,17,33.64,33.66,33.61,33.65,110
,2017-05-17 11:30,17,33.65,33.69,33.59,33.59,425
,2017-05-17 12:00,17,33.6,33.63,33.55,33.61,352
,2017-05-17 12:30,17,33.6,33.61,33.54,33.54,290
,2017-05-17 13:00,17,33.53,33.63,33.51,33.56,805
,2017-05-17 19:00,18,33.49,33.49,33.37,33.4,222
,2017-05-17 19:30,18,33.4,33.4,33.22,33.3,374
,2017-05-17 20:00,18,33.3,33.3,33.17,33.25,215
,2017-05-17 20:30,18,33.23,33.33,33.23,33.31,37
,2017-05-17 21:00,18,33.28,33.28,33.28,33.28,1
,2017-05-17 21:30,18,33.31,33.35,33.28,33.35,54
,2017-05-17 22:00,18,33.37,33.37,33.34,33.36,13
,2017-05-17 22:30,18,33.34,33.34,33.34,33.34,13
,2017-05-17 23:30,18,33.34,33.34,33.33,33.33,8
,2017-05-18 00:00,18,33.31,33.31,33.3,33.3,7
,2017-05-18 00:30,18,33.31,33.37,33.31,33.33,29
,2017-05-18 01:00,18,33.36,33.36,33.31,33.31,44
,2017-05-18 01:30,18,33.31,33.32,33.24,33.27,58
,2017-05-18 02:00,18,33.26,33.28,33.22,33.22,17
,2017-05-18 02:30,18,33.22,33.26,33.15,33.15,46
,2017-05-18 03:00,18,33.14,33.17,33.08,33.1,122
,2017-05-18 03:30,18,33.12,33.22,33.12,33.2,272
,2017-05-18 04:00,18,33.2,33.2,33.13,33.15,36
,2017-05-18 04:30,18,33.15,33.15,33.06,33.09,27
,2017-05-18 05:00,18,33.1,33.1,32.92,32.93,80
,2017-05-18 05:30,18,32.94,33.04,32.91,33.03,104
,2017-05-18 06:00,18,33.05,33.13,32.99,33.13,90
,2017-05-18 06:30,18,33.12,33.18,33.04,33.04,163
,2017-05-18 07:00,18,33.02,33.06,32.91,32.94,177
,2017-05-18 07:30,18,32.95,32.96,32.82,32.89,78
,2017-05-18 08:30,18,32.86,33,32.7,32.87,1460
,2017-05-18 09:00,18,32.84,32.92,32.77,32.9,694
,2017-05-18 09:30,18,32.89,33.13,32.87,33.1,1067
,2017-05-18 10:00,18,33.12,33.15,33.01,33.06,423
,2017-05-18 10:30,18,33.07,33.12,32.94,32.97,227
,2017-05-18 11:00,18,32.97,33.01,32.81,32.91,615
,2017-05-18 11:30,18,32.92,32.92,32.79,32.79,254
,2017-05-18 12:00,18,32.79,32.83,32.75,32.78,352
,2017-05-18 12:30,18,32.77,32.95,32.7,32.93,714
,2017-05-18 13:00,18,32.91,32.96,32.87,32.91,967
,2017-05-18 19:00,19,32.96,32.96,32.88,32.91,119
,2017-05-18 19:30,19,32.88,32.92,32.88,32.92,28
,2017-05-18 20:00,19,32.95,33.03,32.94,32.97,183
,2017-05-18 20:30,19,32.97,33.06,32.97,33.06,62
,2017-05-18 21:00,19,33.04,33.04,33,33.01,35
,2017-05-18 21:30,19,33.01,33.01,32.96,32.96,14
,2017-05-18 22:00,19,32.96,32.97,32.9,32.93,106
,2017-05-18 22:30,19,32.92,32.93,32.92,32.93,4
,2017-05-18 23:00,19,32.93,32.93,32.92,32.93,3
,2017-05-18 23:30,19,32.94,32.99,32.94,32.98,24
,2017-05-19 00:00,19,32.99,33,32.98,33,7
,2017-05-19 00:30,19,33.01,33.01,32.99,32.99,8
,2017-05-19 01:00,19,32.99,32.99,32.89,32.9,6
,2017-05-19 01:30,19,32.93,32.96,32.92,32.94,30
,2017-05-19 02:00,19,32.94,32.94,32.87,32.87,38
,2017-05-19 02:30,19,32.9,32.9,32.89,32.89,7
,2017-05-19 03:00,19,32.92,32.97,32.92,32.97,9
,2017-05-19 03:30,19,32.94,32.95,32.93,32.94,20
,2017-05-19 04:00,19,33,33.12,33,33.1,31
,2017-05-19 04:30,19,33.06,33.1,33.02,33.06,54
,2017-05-19 05:00,19,33.06,33.1,33.04,33.09,23
,2017-05-19 05:30,19,33.08,33.08,33.02,33.03,48
,2017-05-19 06:00,19,33.02,33.04,33,33.01,56
,2017-05-19 06:30,19,33.01,33.03,32.99,33.01,38
,2017-05-19 07:00,19,33.02,33.03,32.87,32.88,146
,2017-05-19 07:30,19,32.89,32.96,32.89,32.94,42
,2017-05-19 08:30,19,33.04,33.23,33.01,33.1,1144
,2017-05-19 09:00,19,33.1,33.22,33.09,33.15,506
,2017-05-19 09:30,19,33.15,33.28,33.15,33.28,462
,2017-05-19 10:00,19,33.28,33.28,33.21,33.21,312
,2017-05-19 10:30,19,33.23,33.26,33.21,33.26,246
,2017-05-19 11:00,19,33.27,33.49,33.26,33.36,708
,2017-05-19 11:30,19,33.35,33.41,33.3,33.35,559
,2017-05-19 12:00,19,33.37,33.39,33.33,33.37,170
,2017-05-19 12:30,19,33.38,33.43,33.35,33.38,596
,2017-05-19 13:00,19,33.39,33.53,33.36,33.52,1058
,2017-05-21 19:00,22,33.53,33.7,33.51,33.65,341
,2017-05-21 19:30,22,33.65,33.66,33.62,33.66,49
,2017-05-21 20:00,22,33.63,33.65,33.58,33.6,134
,2017-05-21 20:30,22,33.59,33.77,33.59,33.68,253
,2017-05-21 21:00,22,33.69,33.74,33.66,33.71,282
,2017-05-21 21:30,22,33.71,33.72,33.64,33.64,115
,2017-05-21 22:00,22,33.63,33.64,33.61,33.64,14
,2017-05-21 22:30,22,33.64,33.64,33.63,33.63,3
,2017-05-21 23:00,22,33.62,33.64,33.62,33.63,12
,2017-05-21 23:30,22,33.63,33.63,33.63,33.63,8
,2017-05-22 00:00,22,33.65,33.65,33.65,33.65,5
,2017-05-22 00:30,22,33.67,33.67,33.67,33.67,12
,2017-05-22 01:00,22,33.67,33.67,33.67,33.67,1
,2017-05-22 01:30,22,33.63,33.64,33.6,33.61,12
,2017-05-22 02:00,22,33.61,33.65,33.61,33.63,17
,2017-05-22 02:30,22,33.63,33.64,33.63,33.64,3
,2017-05-22 03:00,22,33.62,33.63,33.6,33.63,27
,2017-05-22 03:30,22,33.63,33.64,33.63,33.64,18
,2017-05-22 04:00,22,33.61,33.61,33.53,33.59,424
,2017-05-22 04:30,22,33.59,33.59,33.57,33.57,15
,2017-05-22 05:00,22,33.58,33.59,33.58,33.58,10
,2017-05-22 05:30,22,33.57,33.57,33.55,33.56,36
,2017-05-22 06:00,22,33.58,33.6,33.58,33.6,6
,2017-05-22 06:30,22,33.6,33.6,33.58,33.58,52
,2017-05-22 07:00,22,33.59,33.6,33.55,33.57,106
,2017-05-22 07:30,22,33.58,33.6,33.56,33.58,44
,2017-05-22 08:30,22,33.61,33.8,33.55,33.74,597
,2017-05-22 09:00,22,33.75,33.8,33.72,33.76,301
,2017-05-22 09:30,22,33.77,33.9,33.71,33.74,749
,2017-05-22 10:00,22,33.75,33.77,33.61,33.63,343
,2017-05-22 10:30,22,33.62,33.65,33.56,33.65,463
,2017-05-22 11:00,22,33.64,33.64,33.48,33.58,681
,2017-05-22 11:30,22,33.55,33.61,33.48,33.5,205
,2017-05-22 12:00,22,33.5,33.53,33.47,33.51,129
,2017-05-22 12:30,22,33.51,33.54,33.45,33.45,233
,2017-05-22 13:00,22,33.45,33.52,33.39,33.49,423
,2017-05-22 19:00,23,33.48,33.54,33.44,33.52,22
,2017-05-22 19:30,23,33.52,33.52,33.46,33.51,21
,2017-05-22 20:00,23,33.54,33.6,33.54,33.6,11
,2017-05-22 20:30,23,33.59,33.61,33.57,33.61,38
,2017-05-22 21:00,23,33.59,33.59,33.57,33.57,7
,2017-05-22 21:30,23,33.58,33.58,33.57,33.57,9
,2017-05-22 22:00,23,33.55,33.55,33.51,33.51,14
,2017-05-22 22:30,23,33.51,33.51,33.5,33.5,16
,2017-05-22 23:00,23,33.53,33.53,33.53,33.53,1
,2017-05-22 23:30,23,33.53,33.53,33.48,33.49,18
,2017-05-23 00:00,23,33.48,33.48,33.48,33.48,1
,2017-05-23 00:30,23,33.46,33.46,33.4,33.4,15
,2017-05-23 01:00,23,33.39,33.41,33.39,33.39,15
,2017-05-23 01:30,23,33.39,33.39,33.32,33.33,40
,2017-05-23 02:00,23,33.32,33.34,33.31,33.33,112
,2017-05-23 02:30,23,33.34,33.34,33.24,33.25,128
,2017-05-23 03:00,23,33.25,33.25,33.18,33.19,39
,2017-05-23 03:30,23,33.18,33.18,33.13,33.15,29
,2017-05-23 04:00,23,33.16,33.22,33.16,33.2,122
,2017-05-23 04:30,23,33.2,33.2,33.16,33.16,9
,2017-05-23 05:00,23,33.15,33.15,33.13,33.14,21
,2017-05-23 05:30,23,33.14,33.14,33.14,33.14,1
,2017-05-23 06:00,23,33.2,33.2,33.19,33.19,4
,2017-05-23 06:30,23,33.18,33.3,33.17,33.27,103
,2017-05-23 07:00,23,33.25,33.25,33.18,33.25,58
,2017-05-23 07:30,23,33.26,33.26,33.19,33.22,24
,2017-05-23 08:30,23,33.24,33.44,33.15,33.4,1025
,2017-05-23 09:00,23,33.39,33.39,33.29,33.31,345
,2017-05-23 09:30,23,33.29,33.35,33.24,33.24,499
,2017-05-23 10:00,23,33.24,33.24,33.16,33.21,243
,2017-05-23 10:30,23,33.17,33.2,33.14,33.18,343
,2017-05-23 11:00,23,33.17,33.18,33.03,33.05,403
,2017-05-23 11:30,23,33.05,33.06,32.96,33.01,385
,2017-05-23 12:00,23,33,33.03,32.96,33,239
,2017-05-23 12:30,23,33,33.02,32.96,32.99,326
,2017-05-23 13:00,23,32.99,33.01,32.83,32.91,1351
,2017-05-23 19:00,24,32.89,33.01,32.89,32.97,22
,2017-05-23 19:30,24,32.95,32.97,32.91,32.97,84
,2017-05-23 20:00,24,32.98,33.06,32.88,32.89,94
,2017-05-23 20:30,24,32.85,32.9,32.81,32.88,63
,2017-05-23 21:00,24,32.89,32.89,32.87,32.89,11
,2017-05-23 21:30,24,32.87,32.87,32.85,32.86,11
,2017-05-23 22:00,24,32.85,32.85,32.69,32.7,114
,2017-05-23 22:30,24,32.71,32.76,32.7,32.75,99
,2017-05-23 23:00,24,32.71,32.73,32.71,32.73,2
,2017-05-23 23:30,24,32.74,32.75,32.73,32.74,19
,2017-05-24 00:00,24,32.73,32.75,32.73,32.74,13
,2017-05-24 00:30,24,32.73,32.85,32.69,32.85,76
,2017-05-24 01:00,24,32.85,32.86,32.83,32.83,12
,2017-05-24 01:30,24,32.9,32.98,32.9,32.93,51
,2017-05-24 02:00,24,32.94,32.94,32.89,32.89,8
,2017-05-24 02:30,24,32.9,32.9,32.87,32.89,10
,2017-05-24 03:00,24,32.87,32.9,32.87,32.89,25
,2017-05-24 03:30,24,32.89,32.91,32.89,32.91,4
,2017-05-24 04:00,24,32.89,32.89,32.83,32.87,121
,2017-05-24 04:30,24,32.87,32.87,32.87,32.87,2
,2017-05-24 05:00,24,32.85,32.87,32.84,32.87,16
,2017-05-24 05:30,24,32.85,32.88,32.8,32.81,215
,2017-05-24 06:00,24,32.82,32.86,32.81,32.86,99
,2017-05-24 06:30,24,32.86,32.86,32.82,32.83,106
,2017-05-24 07:00,24,32.83,32.9,32.82,32.9,151
,2017-05-24 07:30,24,32.9,33.05,32.9,33.05,340
,2017-05-24 08:30,24,33.06,33.07,32.83,33.01,672
,2017-05-24 09:00,24,33.01,33.01,32.86,32.94,363
,2017-05-24 09:30,24,32.95,33.02,32.85,32.87,172
,2017-05-24 10:00,24,32.87,32.89,32.78,32.79,218
,2017-05-24 10:30,24,32.78,32.84,32.74,32.76,187
,2017-05-24 11:00,24,32.75,32.83,32.75,32.77,85
,2017-05-24 11:30,24,32.76,32.83,32.74,32.82,53
,2017-05-24 12:00,24,32.84,32.9,32.81,32.83,177
,2017-05-24 12:30,24,32.82,32.87,32.78,32.8,315
,2017-05-24 13:00,24,32.81,32.89,32.76,32.84,316
,2017-05-24 19:00,25,32.85,32.86,32.79,32.84,24
,2017-05-24 19:30,25,32.85,32.86,32.83,32.83,33
,2017-05-24 20:00,25,32.85,32.94,32.85,32.92,27
,2017-05-24 20:30,25,32.89,32.91,32.89,32.89,6
,2017-05-24 21:00,25,32.87,32.91,32.86,32.91,15
,2017-05-24 21:30,25,32.92,32.92,32.92,32.92,6
,2017-05-24 22:00,25,32.9,32.91,32.9,32.91,28
,2017-05-24 23:30,25,32.9,32.9,32.9,32.9,1
,2017-05-25 00:00,25,32.93,32.95,32.93,32.95,3
,2017-05-25 00:30,25,32.97,33.03,32.97,33.03,31
,2017-05-25 01:00,25,33.01,33.01,32.97,32.98,15
,2017-05-25 01:30,25,32.98,33,32.95,33,16
,2017-05-25 02:00,25,32.99,32.99,32.9,32.95,25
,2017-05-25 02:30,25,32.94,32.94,32.92,32.92,9
,2017-05-25 03:00,25,32.9,32.98,32.9,32.93,51
,2017-05-25 03:30,25,32.9,32.94,32.88,32.92,20
,2017-05-25 04:00,25,32.95,32.98,32.92,32.96,62
,2017-05-25 04:30,25,32.97,32.97,32.95,32.97,16
,2017-05-25 05:00,25,32.95,32.97,32.94,32.96,39
,2017-05-25 05:30,25,32.97,32.97,32.97,32.97,1
,2017-05-25 06:00,25,32.98,32.98,32.98,32.98,5
,2017-05-25 06:30,25,32.99,32.99,32.97,32.97,7
,2017-05-25 07:00,25,32.97,32.97,32.96,32.97,24
,2017-05-25 07:30,25,32.98,32.99,32.92,32.99,126
,2017-05-25 08:30,25,32.98,33.08,32.92,32.92,614
,2017-05-25 09:00,25,32.93,32.93,32.81,32.89,269
,2017-05-25 09:30,25,32.9,32.92,32.8,32.82,306
,2017-05-25 10:00,25,32.8,32.87,32.73,32.83,262
,2017-05-25 10:30,25,32.83,32.83,32.61,32.78,1043
,2017-05-25 11:00,25,32.76,32.77,32.64,32.67,304
,2017-05-25 11:30,25,32.67,32.78,32.67,32.76,182
,2017-05-25 12:00,25,32.75,32.75,32.71,32.72,164
,2017-05-25 12:30,25,32.72,32.73,32.62,32.63,319
,2017-05-25 13:00,25,32.62,32.62,32.52,32.54,555
,2017-05-25 19:00,26,32.61,32.62,32.57,32.57,51
,2017-05-25 20:00,26,32.64,32.64,32.54,32.55,16
,2017-05-25 20:30,26,32.52,32.52,32.45,32.45,125
,2017-05-25 21:00,26,32.45,32.46,32.44,32.45,24
,2017-05-25 21:30,26,32.42,32.45,32.42,32.45,27
,2017-05-25 22:00,26,32.44,32.45,32.4,32.41,231
,2017-05-25 22:30,26,32.4,32.4,32.38,32.38,30
,2017-05-25 23:00,26,32.37,32.37,32.36,32.37,10
,2017-05-25 23:30,26,32.37,32.4,32.37,32.39,86
,2017-05-26 00:00,26,32.37,32.38,32.37,32.38,4
,2017-05-26 00:30,26,32.38,32.43,32.38,32.41,207
,2017-05-26 01:00,26,32.41,32.41,32.36,32.36,77
,2017-05-26 01:30,26,32.37,32.4,32.32,32.4,64
,2017-05-26 02:00,26,32.4,32.4,32.33,32.39,83
,2017-05-26 02:30,26,32.4,32.43,32.4,32.43,9
,2017-05-26 03:00,26,32.45,32.46,32.44,32.45,48
,2017-05-26 03:30,26,32.45,32.46,32.45,32.45,3
,2017-05-26 04:00,26,32.46,32.47,32.46,32.47,16
,2017-05-26 04:30,26,32.47,32.49,32.47,32.48,8
,2017-05-26 05:00,26,32.47,32.48,32.46,32.46,40
,2017-05-26 05:30,26,32.47,32.47,32.47,32.47,10
,2017-05-26 06:00,26,32.48,32.5,32.47,32.47,12
,2017-05-26 06:30,26,32.47,32.49,32.43,32.43,54
,2017-05-26 07:00,26,32.44,32.46,32.32,32.37,71
,2017-05-26 07:30,26,32.37,32.4,32.34,32.34,199
,2017-05-26 08:30,26,32.38,32.49,32.35,32.45,495
,2017-05-26 09:00,26,32.45,32.48,32.43,32.46,224
,2017-05-26 09:30,26,32.47,32.47,32.32,32.34,259
,2017-05-26 10:00,26,32.34,32.34,32.26,32.29,354
,2017-05-26 10:30,26,32.27,32.36,32.27,32.3,223
,2017-05-26 11:00,26,32.29,32.36,32.28,32.31,230
,2017-05-26 11:30,26,32.3,32.32,32.1,32.17,594
,2017-05-26 12:00,26,32.17,32.24,32.14,32.18,341
,2017-05-26 12:30,26,32.18,32.2,32.1,32.1,362
,2017-05-26 13:00,26,32.11,32.12,32.06,32.11,828
,2017-05-29 19:00,30,32.13,32.14,32.05,32.05,142
,2017-05-29 19:30,30,32.07,32.07,32.02,32.02,13
,2017-05-29 20:00,30,32.04,32.04,32.01,32.01,68
,2017-05-29 20:30,30,32.01,32.01,32.01,32.01,11
,2017-05-29 21:00,30,32.01,32.02,32,32.01,105
,2017-05-29 21:30,30,32.01,32.03,32.01,32.02,46
,2017-05-29 22:00,30,32.02,32.04,32.02,32.04,11
,2017-05-29 22:30,30,32.03,32.03,31.98,31.98,69
,2017-05-29 23:00,30,31.98,31.99,31.96,31.98,112
,2017-05-29 23:30,30,31.99,31.99,31.99,31.99,9
,2017-05-30 00:00,30,31.99,31.99,31.96,31.96,32
,2017-05-30 00:30,30,31.97,31.97,31.96,31.96,14
,2017-05-30 01:00,30,31.98,31.98,31.94,31.94,65
,2017-05-30 01:30,30,31.94,31.96,31.92,31.95,94
,2017-05-30 02:00,30,31.93,31.93,31.88,31.9,63
,2017-05-30 02:30,30,31.9,31.91,31.9,31.91,22
,2017-05-30 03:00,30,31.92,32.06,31.9,32.06,117
,2017-05-30 03:30,30,32.05,32.08,32.04,32.04,19
,2017-05-30 04:00,30,32.02,32.05,31.96,31.97,24
,2017-05-30 04:30,30,31.99,31.99,31.98,31.98,7
,2017-05-30 05:00,30,32,32.01,32,32,81
,2017-05-30 05:30,30,31.97,31.97,31.97,31.97,3
,2017-05-30 06:00,30,31.96,31.96,31.94,31.96,11
,2017-05-30 06:30,30,31.95,32.08,31.95,32.04,60
,2017-05-30 07:00,30,32.02,32.05,32.02,32.03,11
,2017-05-30 07:30,30,32.05,32.05,32.03,32.03,27
,2017-05-30 08:30,30,32.06,32.2,31.92,31.96,1063
,2017-05-30 09:00,30,31.96,31.98,31.83,31.86,526
,2017-05-30 09:30,30,31.85,31.86,31.72,31.77,1166
,2017-05-30 10:00,30,31.75,31.76,31.66,31.69,485
,2017-05-30 10:30,30,31.69,31.74,31.67,31.73,716
,2017-05-30 11:00,30,31.73,31.81,31.71,31.74,292
,2017-05-30 11:30,30,31.74,31.75,31.69,31.71,392
,2017-05-30 12:00,30,31.71,31.95,31.71,31.92,1132
,2017-05-30 12:30,30,31.93,31.94,31.83,31.9,485
,2017-05-30 13:00,30,31.89,31.97,31.85,31.91,1339
,2017-05-30 19:00,31,31.97,32.07,31.93,32.04,370
,2017-05-30 19:30,31,32.03,32.03,31.99,32.02,130
,2017-05-30 20:00,31,32.02,32.09,31.96,32,272
,2017-05-30 20:30,31,31.99,32.04,31.97,32,229
,2017-05-30 21:00,31,31.98,31.98,31.88,31.94,58
,2017-05-30 21:30,31,31.89,31.89,31.79,31.87,86
,2017-05-30 22:00,31,31.88,31.91,31.87,31.89,64
,2017-05-30 22:30,31,31.92,31.93,31.88,31.88,22
,2017-05-30 23:00,31,31.87,31.87,31.86,31.86,12
,2017-05-31 00:00,31,31.87,31.87,31.86,31.86,5
,2017-05-31 00:30,31,31.88,31.91,31.84,31.84,216
,2017-05-31 01:00,31,31.83,31.83,31.76,31.78,125
,2017-05-31 01:30,31,31.77,31.77,31.72,31.72,40
,2017-05-31 02:00,31,31.76,31.81,31.75,31.79,96
,2017-05-31 02:30,31,31.8,31.86,31.8,31.86,15
,2017-05-31 03:00,31,31.8,31.8,31.77,31.79,9
,2017-05-31 03:30,31,31.78,31.82,31.78,31.82,22
,2017-05-31 04:00,31,31.82,31.83,31.8,31.82,6
,2017-05-31 04:30,31,31.84,31.85,31.82,31.82,12
,2017-05-31 05:00,31,31.82,31.83,31.82,31.83,7
,2017-05-31 05:30,31,31.82,31.83,31.81,31.83,20
,2017-05-31 06:00,31,31.85,31.85,31.81,31.81,128
,2017-05-31 06:30,31,31.82,31.84,31.8,31.84,85
,2017-05-31 07:00,31,31.83,31.85,31.8,31.81,111
,2017-05-31 07:30,31,31.82,31.86,31.8,31.84,144
,2017-05-31 08:30,31,31.86,32.1,31.81,32,749
,2017-05-31 09:00,31,31.99,32.02,31.84,31.89,476
,2017-05-31 09:30,31,31.9,31.91,31.83,31.88,432
,2017-05-31 10:00,31,31.89,31.98,31.85,31.97,329
,2017-05-31 10:30,31,31.97,31.99,31.88,31.97,350
,2017-05-31 11:00,31,31.96,31.99,31.94,31.97,204
,2017-05-31 11:30,31,31.97,32.03,31.92,31.97,484
,2017-05-31 12:00,31,31.96,31.99,31.93,31.96,310
,2017-05-31 12:30,31,31.96,32,31.89,31.89,393
,2017-05-31 13:00,31,31.9,31.94,31.87,31.87,703
,2017-05-31 19:00,1,31.96,31.99,31.92,31.93,56
,2017-05-31 19:30,1,31.94,31.95,31.92,31.94,45
,2017-05-31 20:00,1,31.97,31.99,31.94,31.98,49
,2017-05-31 20:30,1,31.98,32.01,31.93,31.95,99
,2017-05-31 21:00,1,31.94,31.95,31.92,31.94,32
,2017-05-31 21:30,1,31.94,31.99,31.94,31.99,6
,2017-05-31 22:00,1,31.98,31.98,31.98,31.98,1
,2017-05-31 23:00,1,32.02,32.02,31.97,31.98,18
,2017-05-31 23:30,1,31.98,31.99,31.98,31.99,4
,2017-06-01 00:00,1,31.97,31.97,31.97,31.97,4
,2017-06-01 00:30,1,31.96,31.97,31.93,31.93,10
,2017-06-01 01:00,1,31.94,31.94,31.87,31.87,83
,2017-06-01 01:30,1,31.89,31.93,31.89,31.9,33
,2017-06-01 02:00,1,31.88,31.89,31.87,31.89,20
,2017-06-01 02:30,1,31.91,31.91,31.87,31.89,43
,2017-06-01 03:00,1,31.89,31.93,31.87,31.93,23
,2017-06-01 03:30,1,31.94,31.99,31.93,31.98,211
,2017-06-01 04:00,1,31.97,32.01,31.94,31.94,52
,2017-06-01 04:30,1,31.93,31.95,31.93,31.94,11
,2017-06-01 05:00,1,31.94,31.96,31.92,31.96,21
,2017-06-01 05:30,1,31.95,31.99,31.95,31.99,99
,2017-06-01 06:00,1,31.99,32.02,31.98,32.02,97
,2017-06-01 06:30,1,32.02,32.02,32,32.01,84
,2017-06-01 07:00,1,32,32.03,31.99,32.03,45
,2017-06-01 07:30,1,32.03,32.07,32.03,32.07,49
,2017-06-01 08:30,1,32.07,32.13,31.97,32.05,1491
,2017-06-01 09:00,1,32.06,32.07,31.91,31.98,487
,2017-06-01 09:30,1,31.97,31.97,31.83,31.86,834
,2017-06-01 10:00,1,31.87,31.94,31.83,31.85,741
,2017-06-01 10:30,1,31.84,31.85,31.8,31.82,485
,2017-06-01 11:00,1,31.82,31.85,31.8,31.82,318
,2017-06-01 11:30,1,31.82,31.96,31.78,31.85,574
,2017-06-01 12:00,1,31.84,31.86,31.81,31.86,201
,2017-06-01 12:30,1,31.85,31.95,31.84,31.86,564
,2017-06-01 13:00,1,31.86,31.92,31.81,31.89,916
,2017-06-01 19:00,2,31.9,31.9,31.89,31.89,18
,2017-06-01 19:30,2,31.88,31.88,31.86,31.86,3
,2017-06-01 20:00,2,31.85,31.87,31.83,31.84,47
,2017-06-01 20:30,2,31.89,31.9,31.88,31.9,12
,2017-06-01 21:00,2,31.89,31.9,31.88,31.88,6
,2017-06-01 21:30,2,31.88,31.89,31.81,31.89,15
,2017-06-01 22:00,2,31.89,32,31.89,32,46
,2017-06-01 22:30,2,32.01,32.01,31.97,31.98,29
,2017-06-01 23:00,2,31.98,32,31.98,32,50
,2017-06-01 23:30,2,31.99,32,31.99,32,16
,2017-06-02 00:00,2,32,32,31.99,31.99,4
,2017-06-02 00:30,2,32,32,31.9,31.91,81
,2017-06-02 01:00,2,31.89,31.9,31.85,31.89,33
,2017-06-02 01:30,2,31.87,31.87,31.82,31.84,29
,2017-06-02 02:00,2,31.82,31.91,31.82,31.88,42
,2017-06-02 02:30,2,31.88,31.89,31.86,31.86,12
,2017-06-02 03:00,2,31.86,31.87,31.81,31.82,24
,2017-06-02 03:30,2,31.84,31.84,31.84,31.84,8
,2017-06-02 04:00,2,31.8,31.8,31.73,31.74,41
,2017-06-02 04:30,2,31.74,31.74,31.57,31.58,598
,2017-06-02 05:00,2,31.59,31.68,31.59,31.68,51
,2017-06-02 05:30,2,31.68,31.72,31.68,31.7,21
,2017-06-02 06:00,2,31.7,31.7,31.69,31.7,21
,2017-06-02 06:30,2,31.71,31.72,31.66,31.67,68
,2017-06-02 07:00,2,31.66,31.72,31.65,31.72,279
,2017-06-02 07:30,2,31.73,31.74,31.69,31.7,75
,2017-06-02 08:30,2,31.8,31.87,31.69,31.86,1078
,2017-06-02 09:00,2,31.86,32.02,31.81,31.85,480
,2017-06-02 09:30,2,31.85,31.91,31.81,31.86,330
,2017-06-02 10:00,2,31.86,31.86,31.71,31.77,345
,2017-06-02 10:30,2,31.76,31.76,31.7,31.73,131
,2017-06-02 11:00,2,31.72,31.78,31.69,31.76,687
,2017-06-02 11:30,2,31.76,31.77,31.72,31.74,198
,2017-06-02 12:00,2,31.74,31.74,31.64,31.66,495
,2017-06-02 12:30,2,31.65,31.76,31.64,31.66,653
,2017-06-02 13:00,2,31.67,31.69,31.6,31.66,762
,2017-06-04 19:00,5,31.74,31.77,31.65,31.71,261
,2017-06-04 19:30,5,31.72,31.74,31.7,31.72,52
,2017-06-04 20:00,5,31.73,31.91,31.73,31.91,227
,2017-06-04 20:30,5,31.9,31.9,31.86,31.86,57
,2017-06-04 21:00,5,31.86,31.86,31.82,31.82,14
,2017-06-04 21:30,5,31.84,31.84,31.82,31.82,3
,2017-06-04 22:00,5,31.81,31.82,31.78,31.79,18
,2017-06-04 22:30,5,31.8,31.8,31.77,31.79,27
,2017-06-04 23:00,5,31.76,31.76,31.75,31.76,4
,2017-06-04 23:30,5,31.77,31.77,31.77,31.77,1
,2017-06-05 00:30,5,31.78,31.78,31.78,31.78,5
,2017-06-05 01:30,5,31.78,31.78,31.75,31.77,56
,2017-06-05 02:00,5,31.76,31.76,31.68,31.7,168
,2017-06-05 02:30,5,31.69,31.74,31.69,31.73,74
,2017-06-05 03:00,5,31.72,31.72,31.71,31.71,6
,2017-06-05 03:30,5,31.73,31.78,31.73,31.77,51
,2017-06-05 04:00,5,31.76,31.76,31.73,31.73,8
,2017-06-05 04:30,5,31.73,31.75,31.73,31.75,15
,2017-06-05 05:00,5,31.73,31.73,31.73,31.73,3
,2017-06-05 05:30,5,31.73,31.73,31.71,31.71,5
,2017-06-05 06:00,5,31.71,31.71,31.7,31.7,3
,2017-06-05 06:30,5,31.7,31.7,31.65,31.66,43
,2017-06-05 07:00,5,31.67,31.69,31.64,31.69,30
,2017-06-05 07:30,5,31.73,31.75,31.72,31.75,32
,2017-06-05 08:30,5,31.72,31.73,31.53,31.59,1773
,2017-06-05 09:00,5,31.6,31.66,31.57,31.62,436
,2017-06-05 09:30,5,31.63,31.63,31.54,31.61,778
,2017-06-05 10:00,5,31.6,31.63,31.57,31.6,188
,2017-06-05 10:30,5,31.6,31.63,31.54,31.58,224
,2017-06-05 11:00,5,31.57,31.62,31.56,31.62,191
,2017-06-05 11:30,5,31.62,31.64,31.6,31.62,219
,2017-06-05 12:00,5,31.62,31.67,31.6,31.66,520
,2017-06-05 12:30,5,31.65,31.83,31.64,31.83,505
,2017-06-05 13:00,5,31.8,31.93,31.77,31.9,412
,2017-06-05 19:00,6,31.9,31.91,31.86,31.88,37
,2017-06-05 19:30,6,31.87,31.91,31.87,31.88,20
,2017-06-05 20:00,6,31.88,31.9,31.83,31.87,42
,2017-06-05 20:30,6,31.85,31.86,31.82,31.86,56
,2017-06-05 21:00,6,31.86,31.87,31.86,31.86,42
,2017-06-05 21:30,6,31.86,31.87,31.78,31.78,337
,2017-06-05 22:00,6,31.78,31.79,31.74,31.79,204
,2017-06-05 22:30,6,31.8,31.83,31.8,31.83,15
,2017-06-05 23:00,6,31.8,31.8,31.8,31.8,1
,2017-06-06 00:30,6,31.82,31.82,31.76,31.8,36
,2017-06-06 01:00,6,31.78,31.87,31.78,31.82,223
,2017-06-06 01:30,6,31.82,31.9,31.82,31.9,40
,2017-06-06 02:00,6,31.9,31.9,31.89,31.89,15
,2017-06-06 02:30,6,31.89,31.9,31.85,31.85,61
,2017-06-06 03:00,6,31.87,31.9,31.86,31.88,31
,2017-06-06 03:30,6,31.89,31.93,31.89,31.91,15
,2017-06-06 04:00,6,31.93,31.96,31.91,31.95,23
,2017-06-06 04:30,6,31.95,31.99,31.93,31.99,34
,2017-06-06 05:00,6,32,32.02,32,32,13
,2017-06-06 05:30,6,32,32.02,32,32.02,21
,2017-06-06 06:00,6,32.02,32.03,32.01,32.03,13
,2017-06-06 06:30,6,32.02,32.03,32.02,32.02,23
,2017-06-06 07:00,6,32.02,32.02,31.95,31.95,85
,2017-06-06 07:30,6,31.98,32,31.95,32,146
,2017-06-06 08:30,6,32.01,32.3,31.93,32.16,1463
,2017-06-06 09:00,6,32.18,32.22,32.13,32.15,413
,2017-06-06 09:30,6,32.16,32.21,32.11,32.13,417
,2017-06-06 10:00,6,32.13,32.13,31.95,31.96,1017
,2017-06-06 10:30,6,31.97,32.04,31.94,31.99,563
,2017-06-06 11:00,6,31.99,32.08,31.97,31.98,380
,2017-06-06 11:30,6,31.98,32.04,31.94,32.01,223
,2017-06-06 12:00,6,32.03,32.03,31.95,31.95,317
,2017-06-06 12:30,6,31.97,32,31.96,31.99,255
,2017-06-06 13:00,6,31.98,32.04,31.92,32.04,489
,2017-06-06 19:00,7,32.01,32.09,32.01,32.09,22
,2017-06-06 19:30,7,32.1,32.1,32.06,32.06,28
,2017-06-06 20:00,7,32.09,32.11,32.08,32.08,77
,2017-06-06 20:30,7,32.04,32.07,32.04,32.06,15
,2017-06-06 21:00,7,32.06,32.06,32.05,32.05,4
,2017-06-06 21:30,7,32.04,32.07,32.04,32.06,22
,2017-06-06 22:00,7,32.02,32.02,32.01,32.01,4
,2017-06-06 22:30,7,32.01,32.01,32,32.01,14
,2017-06-06 23:30,7,32.02,32.04,32.02,32.04,14
,2017-06-07 00:30,7,32.06,32.06,32,32.03,32
,2017-06-07 01:00,7,32,32.04,32,32.04,17
,2017-06-07 01:30,7,32.02,32.04,31.99,32.02,13
,2017-06-07 02:00,7,32,32,31.95,31.95,14
,2017-06-07 02:30,7,31.97,31.97,31.96,31.96,9
,2017-06-07 03:00,7,31.96,31.96,31.94,31.94,11
,2017-06-07 03:30,7,31.95,31.95,31.91,31.93,116
,2017-06-07 04:00,7,31.95,31.95,31.94,31.94,2
,2017-06-07 04:30,7,31.96,31.97,31.95,31.95,66
,2017-06-07 05:00,7,31.96,31.97,31.95,31.95,25
,2017-06-07 05:30,7,31.94,31.95,31.91,31.93,46
,2017-06-07 06:00,7,31.93,31.95,31.9,31.95,78
,2017-06-07 06:30,7,31.94,31.96,31.93,31.95,58
,2017-06-07 07:00,7,31.94,31.99,31.94,31.99,46
,2017-06-07 07:30,7,31.99,32.04,31.98,32.02,41
,2017-06-07 08:30,7,32.02,32.03,31.9,31.98,885
,2017-06-07 09:00,7,31.99,32.01,31.94,32.01,356
,2017-06-07 09:30,7,32,32,31.77,31.8,753
,2017-06-07 10:00,7,31.81,31.92,31.78,31.79,426
,2017-06-07 10:30,7,31.81,31.85,31.76,31.76,362
,2017-06-07 11:00,7,31.77,31.89,31.77,31.87,468
,2017-06-07 11:30,7,31.87,31.9,31.85,31.89,203
,2017-06-07 12:00,7,31.9,31.94,31.89,31.89,169
,2017-06-07 12:30,7,31.88,31.89,31.83,31.85,345
,2017-06-07 13:00,7,31.85,31.95,31.82,31.92,449
,2017-06-07 19:00,8,31.87,31.88,31.84,31.86,92
,2017-06-07 19:30,8,31.86,31.87,31.84,31.84,22
,2017-06-07 20:00,8,31.84,31.88,31.77,31.78,167
,2017-06-07 20:30,8,31.83,31.89,31.83,31.88,71
,2017-06-07 21:00,8,31.88,31.88,31.87,31.88,7
,2017-06-07 21:30,8,31.9,31.91,31.85,31.86,65
,2017-06-07 22:00,8,31.87,31.93,31.87,31.91,88
,2017-06-07 22:30,8,31.91,31.91,31.88,31.88,39
,2017-06-07 23:00,8,31.88,31.88,31.88,31.88,12
,2017-06-07 23:30,8,31.89,31.92,31.89,31.92,13
,2017-06-08 00:00,8,31.9,31.91,31.9,31.91,8
,2017-06-08 00:30,8,31.92,31.93,31.82,31.84,81
,2017-06-08 01:00,8,31.84,31.86,31.83,31.86,12
,2017-06-08 01:30,8,31.83,31.91,31.83,31.91,25
,2017-06-08 02:00,8,31.91,31.96,31.9,31.94,76
,2017-06-08 02:30,8,31.95,32.01,31.95,31.96,42
,2017-06-08 03:00,8,32,32,31.96,31.96,21
,2017-06-08 03:30,8,31.97,32.05,31.96,32.02,78
,2017-06-08 04:00,8,32.05,32.07,31.97,31.97,130
,2017-06-08 04:30,8,31.99,31.99,31.96,31.96,18
,2017-06-08 05:00,8,31.97,32.02,31.97,32,43
,2017-06-08 05:30,8,32.02,32.04,32.01,32.01,21
,2017-06-08 06:00,8,32.02,32.02,31.98,31.98,10
,2017-06-08 06:30,8,31.97,31.99,31.94,31.95,39
,2017-06-08 07:00,8,31.95,31.99,31.87,31.88,123
,2017-06-08 07:30,8,31.89,31.91,31.87,31.87,68
,2017-06-08 08:30,8,31.94,32.1,31.84,32.04,1131
,2017-06-08 09:00,8,32.03,32.18,32.02,32.16,755
,2017-06-08 09:30,8,32.17,32.2,32.1,32.13,262
,2017-06-08 10:00,8,32.14,32.19,32.11,32.14,453
,2017-06-08 10:30,8,32.13,32.19,32.11,32.17,426
,2017-06-08 11:00,8,32.17,32.2,32.15,32.15,476
,2017-06-08 11:30,8,32.16,32.19,32.14,32.14,393
,2017-06-08 12:00,8,32.14,32.22,32.1,32.21,379
,2017-06-08 12:30,8,32.21,32.35,32.17,32.35,371
,2017-06-08 13:00,8,32.36,32.4,32.2,32.25,1378
,2017-06-08 19:00,9,32.31,32.32,32.29,32.3,52
,2017-06-08 19:30,9,32.3,32.3,32.28,32.29,19
,2017-06-08 20:00,9,32.3,32.3,32.25,32.27,161
,2017-06-08 20:30,9,32.25,32.25,32.22,32.22,54
,2017-06-08 21:00,9,32.25,32.26,32.23,32.24,42
,2017-06-08 21:30,9,32.24,32.24,32.21,32.23,110
,2017-06-08 22:00,9,32.25,32.27,32.22,32.24,41
,2017-06-08 23:00,9,32.28,32.29,32.28,32.29,32
,2017-06-08 23:30,9,32.29,32.29,32.26,32.26,72
,2017-06-09 00:00,9,32.28,32.28,32.28,32.28,1
,2017-06-09 00:30,9,32.26,32.28,32.26,32.28,3
,2017-06-09 01:00,9,32.28,32.28,32.18,32.18,17
,2017-06-09 01:30,9,32.18,32.19,32.1,32.14,47
,2017-06-09 02:00,9,32.19,32.21,32.19,32.21,15
,2017-06-09 02:30,9,32.22,32.25,32.2,32.25,32
,2017-06-09 03:00,9,32.23,32.23,32.15,32.16,30
,2017-06-09 03:30,9,32.17,32.17,32.09,32.09,71
,2017-06-09 04:00,9,32.11,32.15,32.11,32.14,38
,2017-06-09 04:30,9,32.16,32.19,32.16,32.18,18
,2017-06-09 05:00,9,32.18,32.19,32.17,32.17,25
,2017-06-09 05:30,9,32.16,32.17,32.16,32.16,20
,2017-06-09 06:00,9,32.17,32.19,32.16,32.17,51
,2017-06-09 06:30,9,32.16,32.18,32.14,32.18,37
,2017-06-09 07:00,9,32.18,32.18,32.14,32.16,45
,2017-06-09 07:30,9,32.18,32.23,32.18,32.21,38
,2017-06-09 08:30,9,32.21,32.28,32.16,32.19,447
,2017-06-09 09:00,9,32.18,32.28,32.18,32.23,645
,2017-06-09 09:30,9,32.23,32.43,32.2,32.4,695
,2017-06-09 10:00,9,32.4,32.65,32.35,32.63,1228
,2017-06-09 10:30,9,32.63,32.64,32.42,32.48,508
,2017-06-09 11:00,9,32.47,32.47,32.31,32.42,1062
,2017-06-09 11:30,9,32.41,32.54,32.41,32.45,462
,2017-06-09 12:00,9,32.45,32.58,32.45,32.56,522
,2017-06-09 12:30,9,32.56,32.6,32.54,32.54,343
,2017-06-09 13:00,9,32.55,32.79,32.54,32.74,1241
,2017-06-11 19:00,12,32.84,32.84,32.74,32.76,245
,2017-06-11 19:30,12,32.76,32.76,32.71,32.71,29
,2017-06-11 20:00,12,32.7,32.7,32.56,32.57,162
,2017-06-11 20:30,12,32.58,32.62,32.58,32.62,51
,2017-06-11 21:00,12,32.66,32.7,32.66,32.68,31
,2017-06-11 21:30,12,32.69,32.69,32.66,32.69,56
,2017-06-11 22:00,12,32.7,32.7,32.67,32.7,10
,2017-06-11 22:30,12,32.68,32.68,32.68,32.68,1
,2017-06-11 23:30,12,32.68,32.68,32.67,32.67,14
,2017-06-12 00:00,12,32.66,32.66,32.66,32.66,1
,2017-06-12 00:30,12,32.71,32.75,32.71,32.75,70
,2017-06-12 01:00,12,32.73,32.76,32.73,32.74,17
,2017-06-12 01:30,12,32.74,32.78,32.74,32.77,30
,2017-06-12 02:00,12,32.78,32.83,32.78,32.79,28
,2017-06-12 02:30,12,32.79,32.8,32.79,32.79,11
,2017-06-12 03:00,12,32.78,32.78,32.76,32.77,39
,2017-06-12 03:30,12,32.78,32.9,32.78,32.89,48
,2017-06-12 04:00,12,32.88,32.92,32.82,32.82,131
,2017-06-12 04:30,12,32.82,32.83,32.79,32.79,23
,2017-06-12 05:00,12,32.78,32.8,32.77,32.78,46
,2017-06-12 05:30,12,32.76,32.77,32.71,32.76,61
,2017-06-12 06:00,12,32.77,32.77,32.71,32.73,49
,2017-06-12 06:30,12,32.71,32.71,32.64,32.66,132
,2017-06-12 07:00,12,32.64,32.66,32.57,32.57,112
,2017-06-12 07:30,12,32.58,32.62,32.58,32.6,165
,2017-06-12 08:30,12,32.61,32.79,32.61,32.77,1582
,2017-06-12 09:00,12,32.77,32.8,32.69,32.73,493
,2017-06-12 09:30,12,32.73,32.76,32.64,32.66,720
,2017-06-12 10:00,12,32.67,32.7,32.58,32.59,486
,2017-06-12 10:30,12,32.58,32.61,32.53,32.57,583
,2017-06-12 11:00,12,32.57,32.64,32.54,32.55,524
,2017-06-12 11:30,12,32.55,32.55,32.34,32.4,737
,2017-06-12 12:00,12,32.41,32.49,32.39,32.47,494
,2017-06-12 12:30,12,32.46,32.52,32.45,32.52,556
,2017-06-12 13:00,12,32.51,32.52,32.38,32.38,944
,2017-06-12 19:00,13,32.42,32.5,32.42,32.48,131
,2017-06-12 19:30,13,32.47,32.48,32.45,32.48,33
,2017-06-12 20:00,13,32.47,32.51,32.46,32.51,28
,2017-06-12 20:30,13,32.5,32.52,32.47,32.52,57
,2017-06-12 21:00,13,32.51,32.52,32.51,32.52,19
,2017-06-12 21:30,13,32.55,32.55,32.49,32.49,36
,2017-06-12 22:00,13,32.48,32.5,32.46,32.48,57
,2017-06-12 22:30,13,32.47,32.47,32.44,32.44,5
,2017-06-12 23:00,13,32.43,32.43,32.41,32.41,23
,2017-06-12 23:30,13,32.42,32.44,32.42,32.43,15
,2017-06-13 00:00,13,32.44,32.46,32.44,32.45,31
,2017-06-13 00:30,13,32.46,32.47,32.44,32.45,22
,2017-06-13 01:00,13,32.45,32.47,32.43,32.44,29
,2017-06-13 01:30,13,32.43,32.43,32.43,32.43,6
,2017-06-13 02:00,13,32.43,32.46,32.42,32.45,24
,2017-06-13 02:30,13,32.44,32.44,32.42,32.42,18
,2017-06-13 03:00,13,32.43,32.43,32.41,32.41,52
,2017-06-13 03:30,13,32.41,32.41,32.4,32.41,30
,2017-06-13 04:00,13,32.41,32.44,32.41,32.41,22
,2017-06-13 04:30,13,32.41,32.41,32.4,32.41,19
,2017-06-13 05:00,13,32.4,32.4,32.3,32.3,162
,2017-06-13 05:30,13,32.31,32.33,32.3,32.3,66
,2017-06-13 06:00,13,32.31,32.34,32.31,32.32,31
,2017-06-13 06:30,13,32.32,32.33,32.28,32.33,80
,2017-06-13 07:00,13,32.32,32.38,32.32,32.34,70
,2017-06-13 07:30,13,32.34,32.34,32.3,32.32,44
,2017-06-13 08:30,13,32.32,32.49,32.31,32.46,1268
,2017-06-13 09:00,13,32.46,32.51,32.41,32.5,618
,2017-06-13 09:30,13,32.5,32.55,32.45,32.5,976
,2017-06-13 10:00,13,32.49,32.63,32.47,32.53,897
,2017-06-13 10:30,13,32.53,32.65,32.52,32.64,384
,2017-06-13 11:00,13,32.63,32.65,32.55,32.58,428
,2017-06-13 11:30,13,32.59,32.62,32.55,32.58,339
,2017-06-13 12:00,13,32.58,32.58,32.45,32.5,698
,2017-06-13 12:30,13,32.52,32.53,32.47,32.49,558
,2017-06-13 13:00,13,32.49,32.57,32.47,32.57,457
,2017-06-13 19:00,14,32.5,32.55,32.5,32.54,57
,2017-06-13 19:30,14,32.57,32.59,32.57,32.58,13
,2017-06-13 20:00,14,32.58,32.63,32.55,32.55,140
,2017-06-13 20:30,14,32.57,32.57,32.57,32.57,1
,2017-06-13 21:00,14,32.54,32.57,32.54,32.55,11
,2017-06-13 21:30,14,32.57,32.58,32.55,32.55,10
,2017-06-13 22:00,14,32.58,32.6,32.58,32.6,22
,2017-06-13 22:30,14,32.59,32.59,32.58,32.58,39
,2017-06-13 23:00,14,32.58,32.58,32.56,32.56,25
,2017-06-13 23:30,14,32.58,32.58,32.58,32.58,6
,2017-06-14 00:00,14,32.58,32.58,32.57,32.57,52
,2017-06-14 00:30,14,32.58,32.61,32.56,32.61,392
,2017-06-14 01:00,14,32.6,32.61,32.59,32.59,104
,2017-06-14 01:30,14,32.59,32.61,32.57,32.6,47
,2017-06-14 02:00,14,32.59,32.66,32.58,32.66,32
,2017-06-14 02:30,14,32.66,32.66,32.65,32.66,7
,2017-06-14 03:00,14,32.63,32.63,32.61,32.61,11
,2017-06-14 03:30,14,32.62,32.64,32.6,32.6,60
,2017-06-14 04:00,14,32.59,32.59,32.57,32.58,363
,2017-06-14 04:30,14,32.61,32.62,32.59,32.61,34
,2017-06-14 05:00,14,32.61,32.62,32.61,32.62,11
,2017-06-14 05:30,14,32.63,32.63,32.61,32.61,10
,2017-06-14 06:00,14,32.61,32.62,32.61,32.62,5
,2017-06-14 06:30,14,32.63,32.63,32.61,32.61,37
,2017-06-14 07:00,14,32.62,32.62,32.59,32.61,51
,2017-06-14 07:30,14,32.6,32.6,32.54,32.54,124
,2017-06-14 08:30,14,32.54,32.71,32.54,32.62,1407
,2017-06-14 09:00,14,32.63,32.65,32.53,32.61,931
,2017-06-14 09:30,14,32.62,32.64,32.51,32.58,525
,2017-06-14 10:00,14,32.59,32.63,32.56,32.57,633
,2017-06-14 10:30,14,32.57,32.58,32.5,32.57,348
,2017-06-14 11:00,14,32.57,32.68,32.57,32.64,903
,2017-06-14 11:30,14,32.64,32.64,32.52,32.52,396
,2017-06-14 12:00,14,32.52,32.55,32.42,32.44,408
,2017-06-14 12:30,14,32.44,32.48,32.4,32.44,403
,2017-06-14 13:00,14,32.44,32.57,32.42,32.54,948
,2017-06-14 19:00,15,32.5,32.56,32.48,32.48,109
,2017-06-14 19:30,15,32.49,32.5,32.46,32.5,31
,2017-06-14 20:00,15,32.49,32.52,32.48,32.51,145
,2017-06-14 20:30,15,32.5,32.51,32.46,32.46,107
,2017-06-14 21:00,15,32.46,32.47,32.45,32.45,141
,2017-06-14 21:30,15,32.45,32.49,32.45,32.49,125
,2017-06-14 22:00,15,32.48,32.51,32.47,32.51,123
,2017-06-14 22:30,15,32.5,32.5,32.5,32.5,8
,2017-06-14 23:00,15,32.52,32.52,32.52,32.52,1
,2017-06-14 23:30,15,32.51,32.51,32.5,32.5,7
,2017-06-15 00:00,15,32.5,32.5,32.5,32.5,2
,2017-06-15 00:30,15,32.5,32.57,32.5,32.57,20
,2017-06-15 01:00,15,32.56,32.62,32.56,32.58,66
,2017-06-15 01:30,15,32.58,32.59,32.54,32.59,20
,2017-06-15 02:00,15,32.58,32.59,32.49,32.49,52
,2017-06-15 02:30,15,32.5,32.51,32.45,32.47,115
,2017-06-15 03:00,15,32.47,32.47,32.37,32.46,77
,2017-06-15 03:30,15,32.46,32.52,32.45,32.49,47
,2017-06-15 04:00,15,32.49,32.58,32.49,32.51,61
,2017-06-15 04:30,15,32.54,32.54,32.52,32.53,24
,2017-06-15 05:00,15,32.53,32.56,32.51,32.52,63
,2017-06-15 05:30,15,32.51,32.52,32.48,32.48,25
,2017-06-15 06:00,15,32.46,32.51,32.44,32.49,30
,2017-06-15 06:30,15,32.5,32.54,32.42,32.49,72
,2017-06-15 07:00,15,32.47,32.49,32.44,32.46,133
,2017-06-15 07:30,15,32.46,32.54,32.44,32.53,249
,2017-06-15 08:30,15,32.53,32.69,32.5,32.67,1613
,2017-06-15 09:00,15,32.67,32.78,32.62,32.73,828
,2017-06-15 09:30,15,32.72,32.85,32.72,32.84,804
,2017-06-15 10:00,15,32.85,32.93,32.8,32.86,1246
,2017-06-15 10:30,15,32.86,33.08,32.83,32.97,1196
,2017-06-15 11:00,15,32.98,33.01,32.88,32.99,1128
,2017-06-15 11:30,15,32.99,33.17,32.97,33.15,844
,2017-06-15 12:00,15,33.15,33.2,33.07,33.11,670
,2017-06-15 12:30,15,33.1,33.21,33.1,33.2,862
,2017-06-15 13:00,15,33.21,33.3,33.09,33.28,1139
,2017-06-15 19:00,16,33.19,33.33,33.19,33.31,104
,2017-06-15 19:30,16,33.32,33.33,33.3,33.31,71
,2017-06-15 20:00,16,33.31,33.37,33.28,33.33,669
,2017-06-15 20:30,16,33.33,33.37,33.33,33.35,229
,2017-06-15 21:00,16,33.36,33.38,33.33,33.36,95
,2017-06-15 21:30,16,33.35,33.37,33.29,33.3,207
,2017-06-15 22:00,16,33.3,33.31,33.29,33.3,133
,2017-06-15 22:30,16,33.3,33.31,33.3,33.31,50
,2017-06-15 23:00,16,33.32,33.33,33.3,33.3,178
,2017-06-15 23:30,16,33.29,33.29,33.27,33.29,102
,2017-06-16 00:00,16,33.28,33.29,33.27,33.27,61
,2017-06-16 00:30,16,33.28,33.3,33.26,33.26,195
,2017-06-16 01:00,16,33.26,33.3,33.25,33.27,158
,2017-06-16 01:30,16,33.29,33.31,33.19,33.2,512
,2017-06-16 02:00,16,33.19,33.27,33.18,33.24,608
,2017-06-16 02:30,16,33.24,33.32,33.22,33.3,77
,2017-06-16 03:00,16,33.31,33.34,33.31,33.34,8
,2017-06-16 03:30,16,33.32,33.35,33.31,33.33,60
,2017-06-16 04:00,16,33.33,33.38,33.32,33.33,42
,2017-06-16 04:30,16,33.33,33.39,33.33,33.33,41
,2017-06-16 05:00,16,33.35,33.37,33.35,33.36,65
,2017-06-16 05:30,16,33.35,33.35,33.32,33.32,108
,2017-06-16 06:00,16,33.31,33.34,33.31,33.32,16
,2017-06-16 06:30,16,33.35,33.38,33.33,33.37,156
,2017-06-16 07:00,16,33.38,33.38,33.3,33.34,228
,2017-06-16 07:30,16,33.33,33.35,33.3,33.33,107
,2017-06-16 08:30,16,33.39,33.39,33.08,33.25,2926
,2017-06-16 09:00,16,33.25,33.42,33.25,33.37,1839
,2017-06-16 09:30,16,33.37,33.54,33.34,33.4,2909
,2017-06-16 10:00,16,33.39,33.45,33.34,33.41,2122
,2017-06-16 10:30,16,33.41,33.52,33.38,33.5,994
,2017-06-16 11:00,16,33.52,33.65,33.47,33.65,1636
,2017-06-16 11:30,16,33.64,33.71,33.6,33.62,1923
,2017-06-16 12:00,16,33.62,33.64,33.5,33.59,1140
,2017-06-16 12:30,16,33.58,33.65,33.56,33.63,965
,2017-06-16 13:00,16,33.63,33.73,33.6,33.69,1412
,2017-06-18 19:00,19,33.68,33.87,33.61,33.81,637
,2017-06-18 19:30,19,33.8,33.84,33.74,33.76,315
,2017-06-18 20:00,19,33.75,33.82,33.74,33.78,456
,2017-06-18 20:30,19,33.79,33.8,33.76,33.8,97
,2017-06-18 21:00,19,33.8,33.89,33.78,33.87,179
,2017-06-18 21:30,19,33.85,33.87,33.82,33.87,140
,2017-06-18 22:00,19,33.86,33.87,33.82,33.82,165
,2017-06-18 22:30,19,33.85,33.85,33.82,33.83,42
,2017-06-18 23:00,19,33.83,33.85,33.82,33.85,34
,2017-06-18 23:30,19,33.85,33.85,33.82,33.82,61
,2017-06-19 00:00,19,33.83,33.85,33.83,33.84,12
,2017-06-19 00:30,19,33.84,33.84,33.76,33.76,287
,2017-06-19 01:00,19,33.77,33.82,33.75,33.79,98
,2017-06-19 01:30,19,33.78,33.79,33.76,33.77,88
,2017-06-19 02:00,19,33.77,33.81,33.77,33.8,133
,2017-06-19 02:30,19,33.81,33.88,33.81,33.82,139
,2017-06-19 03:00,19,33.82,33.84,33.8,33.82,313
,2017-06-19 03:30,19,33.82,33.84,33.8,33.82,96
,2017-06-19 04:00,19,33.82,33.83,33.8,33.82,64
,2017-06-19 04:30,19,33.8,33.8,33.7,33.71,187
,2017-06-19 05:00,19,33.71,33.75,33.71,33.74,126
,2017-06-19 05:30,19,33.74,33.75,33.74,33.75,31
,2017-06-19 06:00,19,33.75,33.75,33.73,33.74,44
,2017-06-19 06:30,19,33.73,33.74,33.69,33.71,49
,2017-06-19 07:00,19,33.71,33.72,33.66,33.71,104
,2017-06-19 07:30,19,33.71,33.72,33.7,33.7,23
,2017-06-19 08:30,19,33.66,33.85,33.66,33.84,2573
,2017-06-19 09:00,19,33.84,33.89,33.77,33.8,1447
,2017-06-19 09:30,19,33.81,33.87,33.65,33.74,1596
,2017-06-19 10:00,19,33.73,33.83,33.73,33.79,1058
,2017-06-19 10:30,19,33.8,33.87,33.79,33.85,1082
,2017-06-19 11:00,19,33.85,33.87,33.81,33.83,1110
,2017-06-19 11:30,19,33.83,33.84,33.75,33.79,962
,2017-06-19 12:00,19,33.79,33.83,33.73,33.73,1261
,2017-06-19 12:30,19,33.74,33.75,33.62,33.64,1304
,2017-06-19 13:00,19,33.64,33.65,33.35,33.39,2827
,2017-06-19 19:00,20,33.44,33.47,33.39,33.46,164
,2017-06-19 19:30,20,33.47,33.5,33.45,33.48,65
,2017-06-19 20:00,20,33.48,33.54,33.46,33.46,113
,2017-06-19 20:30,20,33.46,33.47,33.4,33.41,132
,2017-06-19 21:00,20,33.43,33.44,33.41,33.42,17
,2017-06-19 21:30,20,33.42,33.45,33.41,33.43,73
,2017-06-19 22:00,20,33.43,33.43,33.32,33.36,305
,2017-06-19 22:30,20,33.35,33.36,33.35,33.36,11
,2017-06-19 23:00,20,33.36,33.37,33.34,33.35,12
,2017-06-19 23:30,20,33.34,33.37,33.34,33.34,28
,2017-06-20 00:00,20,33.34,33.34,33.31,33.34,37
,2017-06-20 00:30,20,33.32,33.39,33.3,33.37,113
,2017-06-20 01:00,20,33.37,33.37,33.31,33.32,313
,2017-06-20 01:30,20,33.37,33.37,33.34,33.34,10
,2017-06-20 02:00,20,33.33,33.33,33.31,33.33,14
,2017-06-20 02:30,20,33.34,33.35,33.34,33.35,4
,2017-06-20 03:00,20,33.35,33.4,33.35,33.38,205
,2017-06-20 03:30,20,33.38,33.4,33.38,33.4,5
,2017-06-20 04:00,20,33.39,33.42,33.37,33.42,44
,2017-06-20 04:30,20,33.42,33.43,33.36,33.36,36
,2017-06-20 05:00,20,33.35,33.38,33.34,33.35,26
,2017-06-20 05:30,20,33.33,33.34,33.29,33.29,8
,2017-06-20 06:00,20,33.29,33.29,33.22,33.26,102
,2017-06-20 06:30,20,33.26,33.3,33.2,33.2,91
,2017-06-20 07:00,20,33.23,33.25,33.13,33.18,106
,2017-06-20 07:30,20,33.18,33.18,33.13,33.14,47
,2017-06-20 08:30,20,33.14,33.17,32.55,32.63,5258
,2017-06-20 09:00,20,32.63,32.67,32.6,32.65,1891
,2017-06-20 09:30,20,32.65,32.8,32.61,32.76,1745
,2017-06-20 10:00,20,32.75,32.79,32.72,32.75,921
,2017-06-20 10:30,20,32.74,32.83,32.73,32.8,1793
,2017-06-20 11:00,20,32.8,32.89,32.8,32.87,1066
,2017-06-20 11:30,20,32.86,32.86,32.74,32.79,763
,2017-06-20 12:00,20,32.79,32.8,32.72,32.78,714
,2017-06-20 12:30,20,32.77,32.78,32.67,32.73,781
,2017-06-20 13:00,20,32.73,32.73,32.6,32.63,1126
,2017-06-20 19:00,21,32.62,32.65,32.58,32.6,243
,2017-06-20 19:30,21,32.61,32.69,32.59,32.68,141
,2017-06-20 20:00,21,32.69,32.77,32.68,32.77,454
,2017-06-20 20:30,21,32.75,32.75,32.69,32.69,346
,2017-06-20 21:00,21,32.69,32.69,32.67,32.67,142
,2017-06-20 21:30,21,32.69,32.73,32.68,32.7,198
,2017-06-20 22:00,21,32.7,32.7,32.66,32.7,85
,2017-06-20 22:30,21,32.71,32.72,32.7,32.7,6
,2017-06-20 23:00,21,32.71,32.72,32.69,32.69,10
,2017-06-20 23:30,21,32.7,32.7,32.67,32.68,52
,2017-06-21 00:00,21,32.68,32.69,32.66,32.67,53
,2017-06-21 00:30,21,32.66,32.68,32.63,32.63,58
,2017-06-21 01:00,21,32.64,32.67,32.6,32.64,120
,2017-06-21 01:30,21,32.64,32.69,32.64,32.67,50
,2017-06-21 02:00,21,32.66,32.73,32.66,32.67,81
,2017-06-21 02:30,21,32.65,32.65,32.59,32.59,62
,2017-06-21 03:00,21,32.58,32.61,32.56,32.61,33
,2017-06-21 03:30,21,32.64,32.66,32.64,32.66,33
,2017-06-21 04:00,21,32.66,32.68,32.64,32.64,20
,2017-06-21 04:30,21,32.64,32.65,32.61,32.64,22
,2017-06-21 05:00,21,32.65,32.65,32.6,32.61,21
,2017-06-21 05:30,21,32.62,32.64,32.59,32.59,21
,2017-06-21 06:00,21,32.59,32.65,32.59,32.65,69
,2017-06-21 06:30,21,32.66,32.7,32.65,32.7,68
,2017-06-21 07:00,21,32.69,32.7,32.66,32.68,90
,2017-06-21 07:30,21,32.69,32.71,32.64,32.65,98
,2017-06-21 08:30,21,32.76,32.84,32.57,32.6,2693
,2017-06-21 09:00,21,32.59,32.59,32.35,32.39,1457
,2017-06-21 09:30,21,32.39,32.52,32.3,32.43,1383
,2017-06-21 10:00,21,32.44,32.51,32.41,32.49,641
,2017-06-21 10:30,21,32.48,32.57,32.45,32.54,686
,2017-06-21 11:00,21,32.53,32.6,32.47,32.47,1097
,2017-06-21 11:30,21,32.46,32.47,32.37,32.43,861
,2017-06-21 12:00,21,32.42,32.47,32.38,32.44,935
,2017-06-21 12:30,21,32.45,32.52,32.43,32.45,882
,2017-06-21 13:00,21,32.46,32.48,32.3,32.47,1442
,2017-06-21 19:00,22,32.4,32.49,32.38,32.45,193
,2017-06-21 19:30,22,32.45,32.46,32.43,32.45,27
,2017-06-21 20:00,22,32.46,32.48,32.35,32.36,144
,2017-06-21 20:30,22,32.35,32.39,32.35,32.39,31
,2017-06-21 21:00,22,32.36,32.4,32.36,32.38,36
,2017-06-21 21:30,22,32.39,32.5,32.39,32.47,116
,2017-06-21 22:00,22,32.46,32.47,32.46,32.46,5
,2017-06-21 22:30,22,32.45,32.47,32.43,32.43,13
,2017-06-21 23:00,22,32.44,32.45,32.43,32.45,7
,2017-06-21 23:30,22,32.45,32.45,32.44,32.44,22
,2017-06-22 00:00,22,32.44,32.44,32.43,32.44,5
,2017-06-22 00:30,22,32.44,32.46,32.44,32.44,18
,2017-06-22 01:00,22,32.44,32.45,32.42,32.43,73
,2017-06-22 01:30,22,32.43,32.45,32.43,32.44,44
,2017-06-22 02:00,22,32.43,32.43,32.39,32.41,141
,2017-06-22 02:30,22,32.41,32.43,32.4,32.41,19
,2017-06-22 03:00,22,32.4,32.4,32.33,32.33,67
,2017-06-22 03:30,22,32.34,32.34,32.28,32.3,166
,2017-06-22 04:00,22,32.31,32.34,32.29,32.33,88
,2017-06-22 04:30,22,32.34,32.39,32.34,32.39,92
,2017-06-22 05:00,22,32.38,32.44,32.38,32.42,73
,2017-06-22 05:30,22,32.41,32.44,32.34,32.37,102
,2017-06-22 06:00,22,32.37,32.4,32.37,32.39,50
,2017-06-22 06:30,22,32.39,32.41,32.38,32.39,61
,2017-06-22 07:00,22,32.39,32.41,32.36,32.4,140
,2017-06-22 07:30,22,32.39,32.39,32.28,32.29,150
,2017-06-22 08:30,22,32.38,32.48,32.23,32.28,2264
,2017-06-22 09:00,22,32.28,32.28,32.14,32.15,1503
,2017-06-22 09:30,22,32.15,32.25,32.11,32.25,1620
,2017-06-22 10:00,22,32.25,32.3,32.2,32.3,1015
,2017-06-22 10:30,22,32.3,32.48,32.3,32.44,1722
,2017-06-22 11:00,22,32.43,32.45,32.33,32.34,807
,2017-06-22 11:30,22,32.33,32.35,32.23,32.23,674
,2017-06-22 12:00,22,32.23,32.23,32.1,32.12,1082
,2017-06-22 12:30,22,32.13,32.13,31.99,32.02,1591
,2017-06-22 13:00,22,32.02,32.17,32.02,32.1,1739
,2017-06-22 19:00,23,32.06,32.09,32.03,32.07,547
,2017-06-22 19:30,23,32.07,32.08,31.99,32.03,523
,2017-06-22 20:00,23,32.04,32.1,32.03,32.06,557
,2017-06-22 20:30,23,32.06,32.09,32.03,32.05,185
,2017-06-22 21:00,23,32.05,32.06,32.04,32.04,30
,2017-06-22 21:30,23,32.04,32.05,32.03,32.03,237
,2017-06-22 22:00,23,32.02,32.03,32,32.02,152
,2017-06-22 22:30,23,32.02,32.02,32.01,32.01,13
,2017-06-22 23:00,23,32.01,32.04,32.01,32.04,46
,2017-06-22 23:30,23,32.04,32.06,32.04,32.06,89
,2017-06-23 00:00,23,32.05,32.06,32.05,32.05,27
,2017-06-23 00:30,23,32.05,32.07,32.04,32.05,293
,2017-06-23 01:00,23,32.04,32.06,32.01,32.04,210
,2017-06-23 01:30,23,32.04,32.08,32.04,32.06,276
,2017-06-23 02:00,23,32.06,32.08,32.06,32.08,200
,2017-06-23 02:30,23,32.07,32.08,32.06,32.06,147
,2017-06-23 03:00,23,32.06,32.16,32.06,32.14,464
,2017-06-23 03:30,23,32.15,32.21,32.12,32.18,323
,2017-06-23 04:00,23,32.18,32.23,32.17,32.19,293
,2017-06-23 04:30,23,32.19,32.19,32.16,32.18,213
,2017-06-23 05:00,23,32.18,32.2,32.15,32.17,177
,2017-06-23 05:30,23,32.15,32.17,32.15,32.15,24
,2017-06-23 06:00,23,32.15,32.16,32.12,32.15,29
,2017-06-23 06:30,23,32.16,32.16,32.14,32.15,67
,2017-06-23 07:00,23,32.14,32.15,32.12,32.13,192
,2017-06-23 07:30,23,32.14,32.14,32.12,32.12,77
,2017-06-23 08:30,23,32.2,32.2,31.91,32.03,4077
,2017-06-23 09:00,23,32.03,32.07,31.97,32.07,2007
,2017-06-23 09:30,23,32.07,32.13,32.01,32.13,1266
,2017-06-23 10:00,23,32.13,32.23,31.97,32.17,2239
,2017-06-23 10:30,23,32.17,32.17,32.05,32.12,1219
,2017-06-23 11:00,23,32.12,32.17,32.04,32.11,888
,2017-06-23 11:30,23,32.11,32.16,32.03,32.05,1231
,2017-06-23 12:00,23,32.06,32.2,32.04,32.19,1426
,2017-06-23 12:30,23,32.18,32.2,32.06,32.13,1654
,2017-06-23 13:00,23,32.13,32.18,32.04,32.18,2174
,2017-06-25 19:00,26,32.16,32.23,32.15,32.16,353
,2017-06-25 19:30,26,32.16,32.22,32.16,32.21,116
,2017-06-25 20:00,26,32.21,32.29,32.21,32.29,457
,2017-06-25 20:30,26,32.29,32.29,32.26,32.26,116
,2017-06-25 21:00,26,32.26,32.3,32.26,32.29,95
,2017-06-25 21:30,26,32.29,32.29,32.26,32.27,63
,2017-06-25 22:00,26,32.27,32.28,32.26,32.26,159
,2017-06-25 22:30,26,32.27,32.27,32.25,32.25,15
,2017-06-25 23:00,26,32.25,32.26,32.25,32.25,12
,2017-06-25 23:30,26,32.25,32.25,32.22,32.24,50
,2017-06-26 00:00,26,32.24,32.25,32.24,32.24,13
,2017-06-26 00:30,26,32.24,32.26,32.2,32.26,151
,2017-06-26 01:00,26,32.26,32.26,32.23,32.23,87
,2017-06-26 01:30,26,32.24,32.28,32.22,32.28,147
,2017-06-26 02:00,26,32.27,32.3,32.24,32.3,194
,2017-06-26 02:30,26,32.3,32.3,32.28,32.28,27
,2017-06-26 03:00,26,32.29,32.29,32.25,32.26,127
,2017-06-26 03:30,26,32.26,32.27,32.18,32.18,233
,2017-06-26 04:00,26,32.19,32.24,32.17,32.19,166
,2017-06-26 04:30,26,32.18,32.18,32.13,32.13,69
,2017-06-26 05:00,26,32.12,32.14,32.1,32.12,107
,2017-06-26 05:30,26,32.12,32.14,32.1,32.13,50
,2017-06-26 06:00,26,32.12,32.12,32.11,32.11,53
,2017-06-26 06:30,26,32.1,32.12,32.08,32.1,122
,2017-06-26 07:00,26,32.1,32.14,32.1,32.12,56
,2017-06-26 07:30,26,32.14,32.21,32.14,32.18,128
,2017-06-26 08:30,26,32.2,32.23,32.11,32.13,1906
,2017-06-26 09:00,26,32.13,32.16,31.99,32.06,2330
,2017-06-26 09:30,26,32.06,32.08,31.99,32.04,1735
,2017-06-26 10:00,26,32.03,32.05,31.95,32,1757
,2017-06-26 10:30,26,32,32.12,31.99,32.12,838
,2017-06-26 11:00,26,32.11,32.11,32.01,32.05,1036
,2017-06-26 11:30,26,32.04,32.07,32.01,32.01,565
,2017-06-26 12:00,26,32.01,32.07,31.96,32.01,1672
,2017-06-26 12:30,26,32.01,32.03,31.97,32,996
,2017-06-26 13:00,26,32,32.06,31.97,32.02,1656
,2017-06-26 19:00,27,32.01,32.06,32,32.03,374
,2017-06-26 19:30,27,32.03,32.05,32.03,32.04,105
,2017-06-26 20:00,27,32.05,32.14,32.04,32.09,577
,2017-06-26 20:30,27,32.08,32.12,32.07,32.12,113
,2017-06-26 21:00,27,32.12,32.18,32.1,32.1,535
,2017-06-26 21:30,27,32.11,32.18,32.1,32.18,133
,2017-06-26 22:00,27,32.17,32.18,32.12,32.12,56
,2017-06-26 22:30,27,32.13,32.13,32.12,32.12,16
,2017-06-26 23:00,27,32.12,32.12,32.12,32.12,10
,2017-06-26 23:30,27,32.12,32.13,32.12,32.12,19
,2017-06-27 00:00,27,32.13,32.13,32.09,32.11,78
,2017-06-27 00:30,27,32.12,32.16,32.11,32.14,105
,2017-06-27 01:00,27,32.14,32.17,32.13,32.16,156
,2017-06-27 01:30,27,32.16,32.3,32.16,32.27,668
,2017-06-27 02:00,27,32.26,32.3,32.25,32.25,330
,2017-06-27 02:30,27,32.25,32.25,32.21,32.22,116
,2017-06-27 03:00,27,32.23,32.24,32.2,32.2,81
,2017-06-27 03:30,27,32.2,32.22,32.19,32.2,105
,2017-06-27 04:00,27,32.19,32.24,32.19,32.22,100
,2017-06-27 04:30,27,32.22,32.26,32.22,32.26,93
,2017-06-27 05:00,27,32.26,32.27,32.24,32.25,59
,2017-06-27 05:30,27,32.26,32.32,32.25,32.31,150
,2017-06-27 06:00,27,32.31,32.37,32.31,32.37,195
,2017-06-27 06:30,27,32.37,32.51,32.37,32.45,527
,2017-06-27 07:00,27,32.44,32.47,32.37,32.38,262
,2017-06-27 07:30,27,32.36,32.39,32.34,32.39,130
,2017-06-27 08:30,27,32.43,32.73,32.43,32.57,6155
,2017-06-27 09:00,27,32.57,32.65,32.51,32.59,2233
,2017-06-27 09:30,27,32.59,32.61,32.51,32.58,1692
,2017-06-27 10:00,27,32.58,32.61,32.55,32.6,1140
,2017-06-27 10:30,27,32.59,32.61,32.49,32.5,1504
,2017-06-27 11:00,27,32.49,32.57,32.49,32.53,1194
,2017-06-27 11:30,27,32.53,32.55,32.46,32.48,1295
,2017-06-27 12:00,27,32.49,32.56,32.48,32.54,944
,2017-06-27 12:30,27,32.54,32.55,32.47,32.48,1111
,2017-06-27 13:00,27,32.49,32.56,32.48,32.53,2073
,2017-06-27 19:00,28,32.51,32.68,32.51,32.63,486
,2017-06-27 19:30,28,32.61,32.63,32.57,32.58,85
,2017-06-27 20:00,28,32.59,32.61,32.49,32.5,141
,2017-06-27 20:30,28,32.5,32.55,32.49,32.5,113
,2017-06-27 21:00,28,32.51,32.53,32.5,32.5,46
,2017-06-27 21:30,28,32.52,32.55,32.5,32.51,30
,2017-06-27 22:00,28,32.52,32.54,32.51,32.53,40
,2017-06-27 22:30,28,32.53,32.53,32.52,32.53,31
,2017-06-27 23:00,28,32.53,32.54,32.51,32.52,17
,2017-06-27 23:30,28,32.52,32.53,32.52,32.52,33
,2017-06-28 00:00,28,32.53,32.53,32.53,32.53,13
,2017-06-28 00:30,28,32.53,32.55,32.51,32.54,27
,2017-06-28 01:00,28,32.54,32.54,32.51,32.52,55
,2017-06-28 01:30,28,32.52,32.55,32.51,32.54,69
,2017-06-28 02:00,28,32.55,32.56,32.47,32.47,372
,2017-06-28 02:30,28,32.47,32.51,32.44,32.49,364
,2017-06-28 03:00,28,32.49,32.5,32.4,32.4,387
,2017-06-28 03:30,28,32.41,32.42,32.38,32.38,100
,2017-06-28 04:00,28,32.39,32.41,32.37,32.39,191
,2017-06-28 04:30,28,32.39,32.41,32.34,32.37,783
,2017-06-28 05:00,28,32.37,32.44,32.35,32.36,232
,2017-06-28 05:30,28,32.36,32.38,32.35,32.38,48
,2017-06-28 06:00,28,32.38,32.4,32.37,32.37,28
,2017-06-28 06:30,28,32.36,32.41,32.34,32.37,160
,2017-06-28 07:00,28,32.38,32.39,32.3,32.31,332
,2017-06-28 07:30,28,32.31,32.34,32.3,32.33,119
,2017-06-28 08:30,28,32.52,32.75,32.41,32.64,5504
,2017-06-28 09:00,28,32.64,32.7,32.54,32.56,1857
,2017-06-28 09:30,28,32.56,32.72,32.56,32.67,2350
,2017-06-28 10:00,28,32.66,32.67,32.48,32.49,2085
,2017-06-28 10:30,28,32.49,32.52,32.4,32.48,1747
,2017-06-28 11:00,28,32.49,32.49,32.38,32.45,1589
,2017-06-28 11:30,28,32.45,32.47,32.35,32.42,990
,2017-06-28 12:00,28,32.42,32.54,32.42,32.5,1012
,2017-06-28 12:30,28,32.49,32.55,32.44,32.5,1076
,2017-06-28 13:00,28,32.5,32.59,32.46,32.56,3151
,2017-06-28 19:00,29,32.54,32.59,32.5,32.57,292
,2017-06-28 19:30,29,32.58,32.6,32.55,32.59,85
,2017-06-28 20:00,29,32.59,32.68,32.53,32.6,862
,2017-06-28 20:30,29,32.6,32.65,32.59,32.64,164
,2017-06-28 21:00,29,32.64,32.7,32.64,32.68,129
,2017-06-28 21:30,29,32.69,32.69,32.63,32.63,93
,2017-06-28 22:00,29,32.62,32.66,32.6,32.62,273
,2017-06-28 22:30,29,32.62,32.67,32.61,32.67,105
,2017-06-28 23:00,29,32.67,32.68,32.64,32.65,64
,2017-06-28 23:30,29,32.65,32.65,32.64,32.64,43
,2017-06-29 00:00,29,32.65,32.65,32.64,32.65,23
,2017-06-29 00:30,29,32.65,32.66,32.64,32.64,85
,2017-06-29 01:00,29,32.65,32.66,32.64,32.66,143
,2017-06-29 01:30,29,32.65,32.65,32.62,32.63,147
,2017-06-29 02:00,29,32.64,32.67,32.62,32.67,195
,2017-06-29 02:30,29,32.67,32.73,32.62,32.73,232
,2017-06-29 03:00,29,32.72,32.76,32.71,32.75,224
,2017-06-29 03:30,29,32.75,32.77,32.74,32.76,123
,2017-06-29 04:00,29,32.75,32.75,32.73,32.74,139
,2017-06-29 04:30,29,32.75,32.76,32.71,32.72,132
,2017-06-29 05:00,29,32.72,32.72,32.66,32.68,263
,2017-06-29 05:30,29,32.68,32.69,32.68,32.68,60
,2017-06-29 06:00,29,32.69,32.72,32.68,32.69,143
,2017-06-29 06:30,29,32.69,32.71,32.64,32.68,252
,2017-06-29 07:00,29,32.67,32.69,32.6,32.63,360
,2017-06-29 07:30,29,32.62,32.64,32.6,32.63,339
,2017-06-29 08:30,29,32.71,33.12,32.64,33.05,7909
,2017-06-29 09:00,29,33.05,33.07,32.87,32.98,3182
,2017-06-29 09:30,29,32.98,33.03,32.94,33.02,2448
,2017-06-29 10:00,29,33.01,33.02,32.8,32.86,1905
,2017-06-29 10:30,29,32.87,32.9,32.71,32.73,3559
,2017-06-29 11:00,29,32.72,32.8,32.71,32.73,1977
,2017-06-29 11:30,29,32.73,32.79,32.69,32.76,1368
,2017-06-29 12:00,29,32.76,32.82,32.73,32.73,1457
,2017-06-29 12:30,29,32.73,32.8,32.67,32.72,1954
,2017-06-29 13:00,29,32.72,32.9,32.71,32.87,3119
,2017-06-29 19:00,30,32.81,32.89,32.79,32.87,233
,2017-06-29 19:30,30,32.87,32.9,32.84,32.87,108
,2017-06-29 20:00,30,32.88,32.92,32.73,32.73,846
,2017-06-29 20:30,30,32.72,32.81,32.72,32.81,125
,2017-06-29 21:00,30,32.8,32.83,32.79,32.81,76
,2017-06-29 21:30,30,32.82,32.86,32.82,32.84,55
,2017-06-29 22:00,30,32.85,32.86,32.84,32.85,84
,2017-06-29 22:30,30,32.84,32.88,32.83,32.88,17
,2017-06-29 23:00,30,32.88,32.88,32.85,32.86,58
,2017-06-29 23:30,30,32.86,32.86,32.83,32.85,43
,2017-06-30 00:00,30,32.85,32.86,32.85,32.85,36
,2017-06-30 00:30,30,32.86,32.88,32.86,32.88,54
,2017-06-30 01:00,30,32.88,32.88,32.82,32.83,106
,2017-06-30 01:30,30,32.84,32.85,32.83,32.85,81
,2017-06-30 02:00,30,32.85,32.85,32.8,32.85,81
,2017-06-30 02:30,30,32.84,32.86,32.81,32.85,73
,2017-06-30 03:00,30,32.86,32.98,32.86,32.98,289
,2017-06-30 03:30,30,32.96,32.97,32.92,32.93,135
,2017-06-30 04:00,30,32.93,32.96,32.83,32.83,269
,2017-06-30 04:30,30,32.83,32.84,32.77,32.83,462
,2017-06-30 05:00,30,32.83,32.84,32.81,32.83,85
,2017-06-30 05:30,30,32.82,32.84,32.81,32.82,54
,2017-06-30 06:00,30,32.82,32.86,32.82,32.84,39
,2017-06-30 06:30,30,32.85,32.9,32.85,32.9,154
,2017-06-30 07:00,30,32.9,32.91,32.8,32.86,429
,2017-06-30 07:30,30,32.85,32.88,32.83,32.84,104
,2017-06-30 08:30,30,32.89,33.04,32.85,32.92,2710
,2017-06-30 09:00,30,32.93,33,32.88,32.88,1867
,2017-06-30 09:30,30,32.89,32.93,32.76,32.83,2251
,2017-06-30 10:00,30,32.83,32.86,32.75,32.8,1506
,2017-06-30 10:30,30,32.8,32.87,32.7,32.77,1976
,2017-06-30 11:00,30,32.77,33.2,32.75,32.92,10668
,2017-06-30 11:30,30,32.93,33.25,32.91,33.15,4076
,2017-06-30 12:00,30,33.15,33.28,33.07,33.27,2177
,2017-06-30 12:30,30,33.26,33.31,33.1,33.13,2557
,2017-06-30 13:00,30,33.12,33.49,33.11,33.35,5869
,2017-07-02 19:00,3,33.39,34.1,33.38,33.92,3222
,2017-07-02 19:30,3,33.93,33.93,33.69,33.69,578
,2017-07-02 20:00,3,33.68,33.8,33.6,33.75,1182
,2017-07-02 20:30,3,33.75,33.75,33.59,33.6,586
,2017-07-02 21:00,3,33.6,33.61,33.57,33.58,100
,2017-07-02 21:30,3,33.59,33.6,33.54,33.56,201
,2017-07-02 22:00,3,33.56,33.57,33.49,33.5,195
,2017-07-02 22:30,3,33.5,33.56,33.5,33.55,65
,2017-07-02 23:00,3,33.55,33.56,33.54,33.55,44
,2017-07-02 23:30,3,33.55,33.56,33.53,33.55,56
,2017-07-03 00:00,3,33.55,33.6,33.55,33.6,274
,2017-07-03 00:30,3,33.59,33.59,33.55,33.56,159
,2017-07-03 01:00,3,33.56,33.58,33.53,33.56,155
,2017-07-03 01:30,3,33.57,33.65,33.57,33.65,246
,2017-07-03 02:00,3,33.64,33.65,33.55,33.6,227
,2017-07-03 02:30,3,33.59,33.63,33.57,33.58,158
,2017-07-03 03:00,3,33.59,33.68,33.58,33.67,327
,2017-07-03 03:30,3,33.66,33.67,33.56,33.6,171
,2017-07-03 04:00,3,33.59,33.62,33.54,33.54,302
,2017-07-03 04:30,3,33.55,33.6,33.55,33.6,223
,2017-07-03 05:00,3,33.6,33.7,33.6,33.67,264
,2017-07-03 05:30,3,33.67,33.72,33.64,33.7,257
,2017-07-03 06:00,3,33.69,33.75,33.62,33.72,309
,2017-07-03 06:30,3,33.71,33.82,33.7,33.76,521
,2017-07-03 07:00,3,33.76,33.8,33.71,33.73,322
,2017-07-03 07:30,3,33.75,33.77,33.71,33.74,283
,2017-07-03 08:30,3,33.68,33.86,33.6,33.71,6956
,2017-07-03 09:00,3,33.71,33.85,33.71,33.82,2944
,2017-07-03 09:30,3,33.82,33.89,33.73,33.78,3969
,2017-07-03 10:00,3,33.77,33.93,33.75,33.87,3180
,2017-07-03 10:30,3,33.87,33.98,33.8,33.81,3228
,2017-07-03 11:00,3,33.81,33.89,33.61,33.66,4344
,2017-07-03 11:30,3,33.66,33.76,33.52,33.58,4253
,2017-07-03 12:00,3,33.57,33.6,33.5,33.54,572
,2017-07-05 08:30,5,33.74,34.06,33.61,33.76,10618
,2017-07-05 09:00,5,33.77,33.92,33.73,33.76,4396
,2017-07-05 09:30,5,33.76,33.91,33.68,33.74,4176
,2017-07-05 10:00,5,33.75,33.85,33.72,33.8,2568
,2017-07-05 10:30,5,33.81,33.86,32.48,33.26,16179
,2017-07-05 11:00,5,33.27,33.48,33.16,33.31,5861
,2017-07-05 11:30,5,33.31,33.55,33.29,33.54,3132
,2017-07-05 12:00,5,33.54,33.68,33.5,33.63,3398
,2017-07-05 12:30,5,33.64,33.71,33.54,33.62,2798
,2017-07-05 13:00,5,33.62,33.77,33.6,33.7,4452
,2017-07-05 19:00,6,33.55,33.71,33.54,33.59,703
,2017-07-05 19:30,6,33.59,33.64,33.55,33.57,296
,2017-07-05 20:00,6,33.57,33.66,33.48,33.53,1226
,2017-07-05 20:30,6,33.55,33.59,33.51,33.51,561
,2017-07-05 21:00,6,33.51,33.51,33.43,33.45,371
,2017-07-05 21:30,6,33.47,33.55,33.46,33.52,211
,2017-07-05 22:00,6,33.53,33.57,33.51,33.54,135
,2017-07-05 22:30,6,33.55,33.57,33.54,33.54,41
,2017-07-05 23:00,6,33.54,33.58,33.54,33.57,121
,2017-07-05 23:30,6,33.55,33.55,33.51,33.52,70
,2017-07-06 00:00,6,33.52,33.54,33.51,33.53,81
,2017-07-06 00:30,6,33.53,33.54,33.49,33.51,356
,2017-07-06 01:00,6,33.51,33.56,33.51,33.56,137
,2017-07-06 01:30,6,33.55,33.55,33.5,33.53,164
,2017-07-06 02:00,6,33.53,33.61,33.53,33.56,220
,2017-07-06 02:30,6,33.56,33.57,33.5,33.53,343
,2017-07-06 03:00,6,33.53,33.56,33.51,33.52,197
,2017-07-06 03:30,6,33.53,33.55,33.5,33.54,192
,2017-07-06 04:00,6,33.54,33.54,33.5,33.51,236
,2017-07-06 04:30,6,33.5,33.54,33.5,33.51,110
,2017-07-06 05:00,6,33.5,33.58,33.46,33.55,558
,2017-07-06 05:30,6,33.55,33.6,33.53,33.59,347
,2017-07-06 06:00,6,33.6,33.6,33.5,33.56,168
,2017-07-06 06:30,6,33.56,33.59,33.51,33.53,158
,2017-07-06 07:00,6,33.54,33.6,33.54,33.59,121
,2017-07-06 07:30,6,33.59,33.59,33.44,33.46,401
,2017-07-06 08:30,6,33.45,33.61,33.45,33.5,6056
,2017-07-06 09:00,6,33.5,33.6,33.47,33.55,2676
,2017-07-06 09:30,6,33.55,33.56,33.43,33.47,2440
,2017-07-06 10:00,6,33.47,33.59,33.47,33.48,1958
,2017-07-06 10:30,6,33.48,33.56,33.42,33.44,2435
,2017-07-06 11:00,6,33.44,33.53,33.41,33.46,1906
,2017-07-06 11:30,6,33.46,33.58,33.43,33.51,1518
,2017-07-06 12:00,6,33.51,33.57,33.47,33.47,1402
,2017-07-06 12:30,6,33.47,33.48,33.26,33.26,2975
,2017-07-06 13:00,6,33.26,33.47,33.23,33.35,5018
,2017-07-06 19:00,7,33.35,33.38,33.26,33.27,659
,2017-07-06 19:30,7,33.27,33.32,33.26,33.31,689
,2017-07-06 20:00,7,33.3,33.36,33.29,33.32,911
,2017-07-06 20:30,7,33.32,33.32,33.28,33.3,137
,2017-07-06 21:00,7,33.29,33.31,33.27,33.28,195
,2017-07-06 21:30,7,33.27,33.29,33.24,33.24,236
,2017-07-06 22:00,7,33.24,33.25,33.13,33.19,893
,2017-07-06 22:30,7,33.19,33.19,33.16,33.18,79
,2017-07-06 23:00,7,33.17,33.2,33.16,33.16,158
,2017-07-06 23:30,7,33.18,33.18,33.15,33.17,127
,2017-07-07 00:00,7,33.17,33.18,33.13,33.13,218
,2017-07-07 00:30,7,33.14,33.18,33.12,33.14,447
,2017-07-07 01:00,7,33.15,33.23,33.15,33.18,823
,2017-07-07 01:30,7,33.18,33.3,33.18,33.28,612
,2017-07-07 02:00,7,33.29,33.31,33.25,33.31,207
,2017-07-07 02:30,7,33.31,33.32,33.23,33.26,169
,2017-07-07 03:00,7,33.25,33.35,33.23,33.29,282
,2017-07-07 03:30,7,33.28,33.3,33.17,33.19,298
,2017-07-07 04:00,7,33.18,33.21,33.18,33.2,103
,2017-07-07 04:30,7,33.2,33.2,33.14,33.18,394
,2017-07-07 05:00,7,33.17,33.2,33.08,33.09,409
,2017-07-07 05:30,7,33.09,33.13,33.09,33.12,147
,2017-07-07 06:00,7,33.12,33.14,33.1,33.12,149
,2017-07-07 06:30,7,33.11,33.14,33.08,33.09,363
,2017-07-07 07:00,7,33.09,33.17,33.09,33.11,515
,2017-07-07 07:30,7,33.12,33.18,33.11,33.18,224
,2017-07-07 08:30,7,33.2,33.46,33.18,33.34,6640
,2017-07-07 09:00,7,33.35,33.41,33.3,33.37,1893
,2017-07-07 09:30,7,33.37,33.4,33.33,33.38,1726
,2017-07-07 10:00,7,33.38,33.6,33.37,33.55,3312
,2017-07-07 10:30,7,33.55,33.63,33.48,33.6,3134
,2017-07-07 11:00,7,33.6,33.62,33.44,33.49,2332
,2017-07-07 11:30,7,33.49,33.54,33.35,33.36,2108
,2017-07-07 12:00,7,33.37,33.4,33.26,33.37,2466
,2017-07-07 12:30,7,33.38,33.42,33.32,33.41,1925
,2017-07-07 13:00,7,33.41,33.44,33.27,33.3,2748
,2017-07-09 19:00,10,33.56,33.76,33.45,33.51,3850
,2017-07-09 19:30,10,33.5,33.54,33.46,33.47,567
,2017-07-09 20:00,10,33.47,33.56,33.45,33.5,2035
,2017-07-09 20:30,10,33.5,33.52,33.46,33.48,536
,2017-07-09 21:00,10,33.49,33.56,33.48,33.52,424
,2017-07-09 21:30,10,33.53,33.58,33.52,33.56,317
,2017-07-09 22:00,10,33.56,33.57,33.53,33.56,262
,2017-07-09 22:30,10,33.55,33.57,33.54,33.54,100
,2017-07-09 23:00,10,33.54,33.55,33.51,33.52,152
,2017-07-09 23:30,10,33.52,33.55,33.51,33.54,92
,2017-07-10 00:00,10,33.54,33.55,33.52,33.55,117
,2017-07-10 00:30,10,33.56,33.57,33.5,33.52,483
,2017-07-10 01:00,10,33.53,33.54,33.5,33.53,299
,2017-07-10 01:30,10,33.53,33.53,33.5,33.53,575
,2017-07-10 02:00,10,33.53,33.6,33.51,33.59,297
,2017-07-10 02:30,10,33.59,33.73,33.58,33.7,1127
,2017-07-10 03:00,10,33.7,33.71,33.65,33.68,552
,2017-07-10 03:30,10,33.69,33.82,33.68,33.79,694
,2017-07-10 04:00,10,33.77,33.84,33.73,33.73,633
,2017-07-10 04:30,10,33.73,33.76,33.67,33.72,453
,2017-07-10 05:00,10,33.72,33.77,33.7,33.71,166
,2017-07-10 05:30,10,33.71,33.76,33.69,33.71,474
,2017-07-10 06:00,10,33.71,33.74,33.67,33.69,291
,2017-07-10 06:30,10,33.69,33.69,33.58,33.63,422
,2017-07-10 07:00,10,33.63,33.69,33.62,33.69,246
,2017-07-10 07:30,10,33.7,33.78,33.66,33.76,598
,2017-07-10 08:30,10,33.75,33.82,33.66,33.8,6868
,2017-07-10 09:00,10,33.8,33.99,33.79,33.93,7090
,2017-07-10 09:30,10,33.93,33.98,33.9,33.93,3307
,2017-07-10 10:00,10,33.93,33.99,33.87,33.96,3828
,2017-07-10 10:30,10,33.96,34.18,33.96,34.12,6125
,2017-07-10 11:00,10,34.11,34.18,34.1,34.13,3881
,2017-07-10 11:30,10,34.12,34.27,34.12,34.21,4601
,2017-07-10 12:00,10,34.21,34.25,34.05,34.15,3176
,2017-07-10 12:30,10,34.15,34.22,34.08,34.22,3041
,2017-07-10 13:00,10,34.21,34.24,34.14,34.21,3145
,2017-07-10 19:00,11,34.2,34.44,34.16,34.23,1870
,2017-07-10 19:30,11,34.22,34.28,34.2,34.24,875
,2017-07-10 20:00,11,34.24,34.27,34.17,34.25,1260
,2017-07-10 20:30,11,34.25,34.27,34.18,34.19,436
,2017-07-10 21:00,11,34.2,34.21,34.13,34.15,381
,2017-07-10 21:30,11,34.14,34.16,34.12,34.15,379
,2017-07-10 22:00,11,34.15,34.15,34.06,34.07,408
,2017-07-10 22:30,11,34.07,34.12,34.06,34.07,242
,2017-07-10 23:00,11,34.06,34.11,34.05,34.11,187
,2017-07-10 23:30,11,34.1,34.11,34.05,34.07,265
,2017-07-11 00:00,11,34.07,34.07,33.95,34.03,817
,2017-07-11 00:30,11,34.02,34.02,33.73,33.8,1513
,2017-07-11 01:00,11,33.8,33.97,33.79,33.97,741
,2017-07-11 01:30,11,33.98,34.13,33.94,34.06,634
,2017-07-11 02:00,11,34.07,34.07,33.97,33.98,307
,2017-07-11 02:30,11,33.98,34.11,33.97,34.01,729
,2017-07-11 03:00,11,34,34,33.9,33.94,375
,2017-07-11 03:30,11,33.94,33.94,33.9,33.91,300
,2017-07-11 04:00,11,33.91,33.94,33.9,33.94,151
,2017-07-11 04:30,11,33.94,33.94,33.84,33.84,281
,2017-07-11 05:00,11,33.85,33.86,33.81,33.83,201
,2017-07-11 05:30,11,33.82,33.84,33.78,33.83,312
,2017-07-11 06:00,11,33.82,33.85,33.76,33.82,448
,2017-07-11 06:30,11,33.82,33.82,33.76,33.77,537
,2017-07-11 07:00,11,33.78,34.12,33.78,34.01,1090
,2017-07-11 07:30,11,34.02,34.02,33.87,33.93,482
,2017-07-11 08:30,11,34.05,34.12,33.84,34.08,6412
,2017-07-11 09:00,11,34.08,34.12,33.91,34.1,2924
,2017-07-11 09:30,11,34.1,34.26,34.08,34.2,4037
,2017-07-11 10:00,11,34.2,34.21,34.1,34.17,2029
,2017-07-11 10:30,11,34.17,34.21,34.12,34.2,2200
,2017-07-11 11:00,11,34.2,34.24,34.07,34.15,3358
,2017-07-11 11:30,11,34.15,34.25,34.11,34.23,2682
,2017-07-11 12:00,11,34.22,34.3,34.18,34.25,2616
,2017-07-11 12:30,11,34.25,34.3,34.22,34.3,2259
,2017-07-11 13:00,11,34.29,34.37,34.19,34.28,3520
,2017-07-11 19:00,12,34.22,34.3,34.18,34.24,631
,2017-07-11 19:30,12,34.24,34.27,34.23,34.23,290
,2017-07-11 20:00,12,34.23,34.26,34.19,34.24,919
,2017-07-11 20:30,12,34.24,34.26,34.21,34.23,201
,2017-07-11 21:00,12,34.24,34.27,34.2,34.23,202
,2017-07-11 21:30,12,34.23,34.25,34.2,34.21,221
,2017-07-11 22:00,12,34.22,34.24,34.21,34.21,94
,2017-07-11 22:30,12,34.21,34.24,34.21,34.23,105
,2017-07-11 23:00,12,34.23,34.23,34.19,34.21,95
,2017-07-11 23:30,12,34.2,34.21,34.19,34.19,30
,2017-07-12 00:00,12,34.18,34.2,34.16,34.2,90
,2017-07-12 00:30,12,34.2,34.2,34.12,34.13,297
,2017-07-12 01:00,12,34.13,34.17,34.1,34.14,585
,2017-07-12 01:30,12,34.16,34.16,34.11,34.14,250
,2017-07-12 02:00,12,34.14,34.19,34.08,34.09,333
,2017-07-12 02:30,12,34.1,34.12,34.05,34.07,567
,2017-07-12 03:00,12,34.08,34.14,34.06,34.13,322
,2017-07-12 03:30,12,34.13,34.13,34.04,34.04,294
,2017-07-12 04:00,12,34.04,34.11,34.01,34.09,400
,2017-07-12 04:30,12,34.08,34.11,34.02,34.03,246
,2017-07-12 05:00,12,34.03,34.1,34.03,34.08,200
,2017-07-12 05:30,12,34.08,34.08,34,34.06,274
,2017-07-12 06:00,12,34.07,34.09,34.01,34.04,185
,2017-07-12 06:30,12,34.05,34.05,33.98,33.99,347
,2017-07-12 07:00,12,34,34.09,33.96,34.02,799
,2017-07-12 07:30,12,34.02,34.13,34.02,34.09,496
,2017-07-12 08:30,12,34.15,34.2,33.93,34.17,4995
,2017-07-12 09:00,12,34.18,34.23,34.04,34.18,3856
,2017-07-12 09:30,12,34.18,34.2,34.11,34.14,2195
,2017-07-12 10:00,12,34.14,34.14,34.04,34.04,2303
,2017-07-12 10:30,12,34.04,34.15,33.99,34.13,2637
,2017-07-12 11:00,12,34.14,34.29,33.98,34.1,4981
,2017-07-12 11:30,12,34.1,34.14,33.82,34.03,6509
,2017-07-12 12:00,12,34.03,34.06,33.84,33.95,3037
,2017-07-12 12:30,12,33.95,34.11,33.93,34.09,1591
,2017-07-12 13:00,12,34.08,34.18,33.95,34.03,3578
,2017-07-12 19:00,13,33.95,33.95,33.67,33.85,2304
,2017-07-12 19:30,13,33.85,33.85,33.74,33.78,405
,2017-07-12 20:00,13,33.78,33.85,33.71,33.72,719
,2017-07-12 20:30,13,33.72,33.76,33.71,33.75,163
,2017-07-12 21:00,13,33.73,33.75,33.69,33.7,115
,2017-07-12 21:30,13,33.69,33.71,33.6,33.64,645
,2017-07-12 22:00,13,33.64,33.69,33.61,33.68,261
,2017-07-12 22:30,13,33.67,33.69,33.64,33.69,82
,2017-07-12 23:00,13,33.68,33.72,33.67,33.71,133
,2017-07-12 23:30,13,33.7,33.74,33.7,33.72,279
,2017-07-13 00:00,13,33.72,33.75,33.7,33.74,140
,2017-07-13 00:30,13,33.74,33.75,33.65,33.67,311
,2017-07-13 01:00,13,33.67,33.69,33.63,33.65,574
,2017-07-13 01:30,13,33.66,33.71,33.65,33.71,633
,2017-07-13 02:00,13,33.71,33.78,33.7,33.7,407
,2017-07-13 02:30,13,33.7,33.72,33.67,33.68,126
,2017-07-13 03:00,13,33.67,33.68,33.65,33.67,126
,2017-07-13 03:30,13,33.67,33.68,33.65,33.66,153
,2017-07-13 04:00,13,33.67,33.69,33.66,33.67,106
,2017-07-13 04:30,13,33.68,33.69,33.63,33.63,283
,2017-07-13 05:00,13,33.63,33.64,33.61,33.64,206
,2017-07-13 05:30,13,33.63,33.64,33.61,33.62,319
,2017-07-13 06:00,13,33.62,33.65,33.61,33.65,259
,2017-07-13 06:30,13,33.64,33.72,33.63,33.66,728
,2017-07-13 07:00,13,33.66,33.69,33.61,33.64,393
,2017-07-13 07:30,13,33.65,33.65,33.54,33.61,1187
,2017-07-13 08:30,13,33.63,33.66,33.48,33.63,6513
,2017-07-13 09:00,13,33.64,33.82,33.61,33.74,3002
,2017-07-13 09:30,13,33.74,33.78,33.66,33.74,2946
,2017-07-13 10:00,13,33.74,33.8,33.69,33.73,2071
,2017-07-13 10:30,13,33.73,33.82,33.67,33.8,2279
,2017-07-13 11:00,13,33.79,33.8,33.65,33.73,2320
,2017-07-13 11:30,13,33.72,33.78,33.58,33.58,3189
,2017-07-13 12:00,13,33.59,33.61,33.51,33.58,2236
,2017-07-13 12:30,13,33.58,33.59,33.48,33.56,3338
,2017-07-13 13:00,13,33.56,33.61,33.45,33.57,3765
,2017-07-13 19:00,14,33.24,33.42,33.24,33.41,1790
,2017-07-13 19:30,14,33.4,33.43,33.36,33.4,356
,2017-07-13 20:00,14,33.42,33.48,33.38,33.4,411
,2017-07-13 20:30,14,33.4,33.41,33.34,33.38,305
,2017-07-13 21:00,14,33.37,33.41,33.31,33.35,268
,2017-07-13 21:30,14,33.37,33.43,33.37,33.4,219
,2017-07-13 22:00,14,33.39,33.43,33.39,33.41,117
,2017-07-13 22:30,14,33.4,33.43,33.4,33.41,49
,2017-07-13 23:00,14,33.41,33.44,33.41,33.44,50
,2017-07-13 23:30,14,33.44,33.52,33.44,33.46,551
,2017-07-14 00:00,14,33.46,33.5,33.43,33.49,120
,2017-07-14 00:30,14,33.5,33.52,33.47,33.5,246
,2017-07-14 01:00,14,33.5,33.51,33.47,33.49,203
,2017-07-14 01:30,14,33.48,33.52,33.46,33.49,367
,2017-07-14 02:00,14,33.49,33.58,33.49,33.55,431
,2017-07-14 02:30,14,33.55,33.58,33.55,33.57,363
,2017-07-14 03:00,14,33.56,33.63,33.56,33.61,463
,2017-07-14 03:30,14,33.6,33.63,33.59,33.61,267
,2017-07-14 04:00,14,33.61,33.63,33.56,33.57,532
,2017-07-14 04:30,14,33.57,33.61,33.56,33.58,412
,2017-07-14 05:00,14,33.58,33.6,33.54,33.57,481
,2017-07-14 05:30,14,33.58,33.63,33.53,33.54,457
,2017-07-14 06:00,14,33.55,33.57,33.52,33.53,382
,2017-07-14 06:30,14,33.55,33.58,33.52,33.56,345
,2017-07-14 07:00,14,33.54,33.55,33.5,33.53,453
,2017-07-14 07:30,14,33.54,33.64,33.53,33.64,436
,2017-07-14 08:30,14,33.6,33.66,33.5,33.59,4242
,2017-07-14 09:00,14,33.6,33.65,33.5,33.62,2961
,2017-07-14 09:30,14,33.62,33.67,33.55,33.67,1862
,2017-07-14 10:00,14,33.68,33.76,33.64,33.71,2284
,2017-07-14 10:30,14,33.7,33.72,33.6,33.68,1587
,2017-07-14 11:00,14,33.69,33.69,33.55,33.61,1885
,2017-07-14 11:30,14,33.62,33.65,33.47,33.54,2084
,2017-07-14 12:00,14,33.54,33.63,33.54,33.58,1179
,2017-07-14 12:30,14,33.59,33.63,33.53,33.57,1348
,2017-07-14 13:00,14,33.58,33.87,33.54,33.85,2061
,2017-07-16 19:00,17,33.72,33.86,33.67,33.72,1549
,2017-07-16 19:30,17,33.73,33.75,33.68,33.73,292
,2017-07-16 20:00,17,33.73,33.74,33.63,33.68,1007
,2017-07-16 20:30,17,33.68,33.69,33.64,33.68,99
,2017-07-16 21:00,17,33.68,33.71,33.67,33.69,58
,2017-07-16 21:30,17,33.7,33.7,33.66,33.68,57
,2017-07-16 22:00,17,33.69,33.76,33.69,33.74,259
,2017-07-16 22:30,17,33.73,33.75,33.7,33.74,53
,2017-07-16 23:00,17,33.74,33.74,33.73,33.74,24
,2017-07-16 23:30,17,33.74,33.74,33.73,33.73,57
,2017-07-17 00:00,17,33.74,33.74,33.72,33.73,78
,2017-07-17 00:30,17,33.72,33.73,33.67,33.69,144
,2017-07-17 01:00,17,33.69,33.71,33.64,33.66,237
,2017-07-17 01:30,17,33.66,33.67,33.63,33.65,271
,2017-07-17 02:00,17,33.66,33.68,33.63,33.64,217
,2017-07-17 02:30,17,33.64,33.64,33.61,33.62,114
,2017-07-17 03:00,17,33.62,33.69,33.62,33.62,257
,2017-07-17 03:30,17,33.63,33.67,33.61,33.61,239
,2017-07-17 04:00,17,33.61,33.63,33.61,33.61,101
,2017-07-17 04:30,17,33.62,33.65,33.61,33.65,179
,2017-07-17 05:00,17,33.65,33.71,33.65,33.7,242
,2017-07-17 05:30,17,33.7,33.73,33.67,33.68,213
,2017-07-17 06:00,17,33.67,33.8,33.66,33.73,898
,2017-07-17 06:30,17,33.73,33.76,33.71,33.74,415
,2017-07-17 07:00,17,33.74,33.76,33.71,33.73,255
,2017-07-17 07:30,17,33.74,33.75,33.71,33.71,103
,2017-07-17 08:30,17,33.8,33.91,33.68,33.73,5044
,2017-07-17 09:00,17,33.74,33.74,33.63,33.7,1989
,2017-07-17 09:30,17,33.7,33.79,33.69,33.79,1388
,2017-07-17 10:00,17,33.8,33.87,33.79,33.84,2049
,2017-07-17 10:30,17,33.84,33.86,33.78,33.84,1001
,2017-07-17 11:00,17,33.85,33.87,33.68,33.69,2863
,2017-07-17 11:30,17,33.69,33.7,33.49,33.52,3344
,2017-07-17 12:00,17,33.52,33.54,33.48,33.53,1310
,2017-07-17 12:30,17,33.54,33.54,33.47,33.5,1323
,2017-07-17 13:00,17,33.5,33.53,33.4,33.44,4052
,2017-07-17 19:00,18,33.63,33.72,33.56,33.69,1336
,2017-07-17 19:30,18,33.69,33.74,33.65,33.69,616
,2017-07-17 20:00,18,33.69,33.75,33.63,33.65,836
,2017-07-17 20:30,18,33.64,33.68,33.64,33.67,223
,2017-07-17 21:00,18,33.67,33.7,33.63,33.68,207
,2017-07-17 21:30,18,33.68,33.7,33.66,33.66,131
,2017-07-17 22:00,18,33.66,33.71,33.63,33.63,729
,2017-07-17 22:30,18,33.63,33.66,33.62,33.66,178
,2017-07-17 23:00,18,33.66,33.67,33.66,33.66,35
,2017-07-17 23:30,18,33.65,33.67,33.65,33.65,69
,2017-07-18 00:00,18,33.66,33.66,33.63,33.64,52
,2017-07-18 00:30,18,33.63,33.64,33.46,33.47,598
,2017-07-18 01:00,18,33.47,33.57,33.47,33.55,118
,2017-07-18 01:30,18,33.54,33.56,33.51,33.56,297
,2017-07-18 02:00,18,33.56,33.57,33.52,33.54,135
,2017-07-18 02:30,18,33.54,33.57,33.53,33.57,118
,2017-07-18 03:00,18,33.56,33.64,33.52,33.64,297
,2017-07-18 03:30,18,33.64,33.65,33.6,33.64,215
,2017-07-18 04:00,18,33.64,33.66,33.62,33.64,144
,2017-07-18 04:30,18,33.65,33.7,33.63,33.7,329
,2017-07-18 05:00,18,33.7,33.73,33.67,33.73,642
,2017-07-18 05:30,18,33.73,33.73,33.7,33.72,234
,2017-07-18 06:00,18,33.71,33.74,33.65,33.71,514
,2017-07-18 06:30,18,33.72,33.74,33.71,33.72,311
,2017-07-18 07:00,18,33.73,33.8,33.73,33.76,611
,2017-07-18 07:30,18,33.76,33.78,33.73,33.78,176
,2017-07-18 08:30,18,33.79,33.88,33.75,33.8,3978
,2017-07-18 09:00,18,33.81,33.85,33.76,33.76,2054
,2017-07-18 09:30,18,33.77,33.83,33.72,33.82,2348
,2017-07-18 10:00,18,33.83,33.88,33.76,33.86,2110
,2017-07-18 10:30,18,33.87,34.02,33.83,33.83,4445
,2017-07-18 11:00,18,33.83,33.88,33.71,33.72,3681
,2017-07-18 11:30,18,33.72,33.75,33.58,33.63,4255
,2017-07-18 12:00,18,33.62,33.69,33.61,33.64,1748
,2017-07-18 12:30,18,33.64,33.69,33.6,33.67,1760
,2017-07-18 13:00,18,33.68,33.68,33.52,33.61,4339
,2017-07-18 19:00,19,33.59,33.63,33.45,33.57,1272
,2017-07-18 19:30,19,33.57,33.62,33.53,33.61,159
,2017-07-18 20:00,19,33.62,33.69,33.54,33.6,436
,2017-07-18 20:30,19,33.61,33.61,33.51,33.53,342
,2017-07-18 21:00,19,33.53,33.55,33.49,33.55,350
,2017-07-18 21:30,19,33.56,33.56,33.48,33.52,262
,2017-07-18 22:00,19,33.52,33.58,33.5,33.57,101
,2017-07-18 22:30,19,33.57,33.57,33.55,33.55,20
,2017-07-18 23:00,19,33.54,33.56,33.5,33.5,67
,2017-07-18 23:30,19,33.5,33.53,33.49,33.53,28
,2017-07-19 00:00,19,33.52,33.54,33.52,33.53,84
,2017-07-19 00:30,19,33.53,33.54,33.51,33.52,107
,2017-07-19 01:00,19,33.52,33.56,33.52,33.55,319
,2017-07-19 01:30,19,33.54,33.57,33.53,33.57,379
,2017-07-19 02:00,19,33.57,33.69,33.57,33.61,618
,2017-07-19 02:30,19,33.62,33.67,33.62,33.67,224
,2017-07-19 03:00,19,33.65,33.65,33.59,33.59,399
,2017-07-19 03:30,19,33.59,33.65,33.59,33.64,191
,2017-07-19 04:00,19,33.64,33.7,33.62,33.69,287
,2017-07-19 04:30,19,33.68,33.71,33.64,33.7,318
,2017-07-19 05:00,19,33.7,33.71,33.64,33.66,206
,2017-07-19 05:30,19,33.66,33.67,33.65,33.65,96
,2017-07-19 06:00,19,33.65,33.67,33.61,33.61,279
,2017-07-19 06:30,19,33.61,33.68,33.61,33.66,242
,2017-07-19 07:00,19,33.67,33.69,33.62,33.69,283
,2017-07-19 07:30,19,33.68,33.71,33.65,33.7,268
,2017-07-19 08:30,19,33.68,33.93,33.66,33.84,6628
,2017-07-19 09:00,19,33.84,34.04,33.83,33.98,3365
,2017-07-19 09:30,19,33.98,34.13,33.94,33.96,5064
,2017-07-19 10:00,19,33.97,33.99,33.88,33.92,2206
,2017-07-19 10:30,19,33.92,33.94,33.73,33.83,5130
,2017-07-19 11:00,19,33.84,33.9,33.79,33.85,2334
,2017-07-19 11:30,19,33.85,33.91,33.82,33.87,1475
,2017-07-19 12:00,19,33.87,33.89,33.83,33.84,960
,2017-07-19 12:30,19,33.85,33.86,33.78,33.83,1437
,2017-07-19 13:00,19,33.82,33.93,33.8,33.9,2109
,2017-07-19 19:00,20,33.92,33.98,33.89,33.96,512
,2017-07-19 19:30,20,33.97,33.97,33.88,33.93,204
,2017-07-19 20:00,20,33.93,34,33.89,33.98,522
,2017-07-19 20:30,20,33.99,33.99,33.85,33.93,328
,2017-07-19 21:00,20,33.94,33.94,33.9,33.92,121
,2017-07-19 21:30,20,33.92,33.93,33.86,33.88,160
,2017-07-19 22:00,20,33.89,33.91,33.87,33.9,187
,2017-07-19 22:30,20,33.9,33.9,33.87,33.89,52
,2017-07-19 23:00,20,33.89,33.93,33.89,33.91,97
,2017-07-19 23:30,20,33.91,33.91,33.88,33.89,56
,2017-07-20 00:00,20,33.89,33.91,33.89,33.89,52
,2017-07-20 00:30,20,33.88,33.93,33.87,33.88,330
,2017-07-20 01:00,20,33.88,33.89,33.86,33.87,90
,2017-07-20 01:30,20,33.87,33.91,33.87,33.9,187
,2017-07-20 02:00,20,33.9,33.98,33.89,33.97,245
,2017-07-20 02:30,20,33.98,33.99,33.92,33.97,251
,2017-07-20 03:00,20,33.97,34,33.94,33.98,590
,2017-07-20 03:30,20,33.98,34.06,33.96,34.05,461
,2017-07-20 04:00,20,34.05,34.09,34.04,34.09,475
,2017-07-20 04:30,20,34.09,34.18,34.04,34.15,643
,2017-07-20 05:00,20,34.15,34.18,34.13,34.15,583
,2017-07-20 05:30,20,34.16,34.17,34.12,34.15,209
,2017-07-20 06:00,20,34.16,34.2,34.13,34.15,309
,2017-07-20 06:30,20,34.15,34.19,34.13,34.15,302
,2017-07-20 07:00,20,34.15,34.19,34.12,34.17,331
,2017-07-20 07:30,20,34.18,34.2,34.13,34.17,240
,2017-07-20 08:30,20,34.27,34.28,34.04,34.11,5971
,2017-07-20 09:00,20,34.11,34.34,34.08,34.24,4060
,2017-07-20 09:30,20,34.25,34.43,34.23,34.42,3339
,2017-07-20 10:00,20,34.41,34.42,34.16,34.24,4229
,2017-07-20 10:30,20,34.25,34.27,34.19,34.23,1933
,2017-07-20 11:00,20,34.22,34.41,34.21,34.34,2811
,2017-07-20 11:30,20,34.34,34.37,34.26,34.33,1833
,2017-07-20 12:00,20,34.34,34.37,34.28,34.36,1611
,2017-07-20 12:30,20,34.35,34.37,34.28,34.33,2618
,2017-07-20 13:00,20,34.34,34.5,34.28,34.43,6149
,2017-07-20 19:00,21,34.35,34.44,34.3,34.32,1002
,2017-07-20 19:30,21,34.31,34.39,34.3,34.35,610
,2017-07-20 20:00,21,34.35,34.37,34.25,34.28,522
,2017-07-20 20:30,21,34.28,34.34,34.26,34.3,188
,2017-07-20 21:00,21,34.3,34.31,34.29,34.31,33
,2017-07-20 21:30,21,34.3,34.3,34.1,34.12,1016
,2017-07-20 22:00,21,34.11,34.23,34.11,34.22,473
,2017-07-20 22:30,21,34.22,34.22,34.19,34.21,112
,2017-07-20 23:00,21,34.2,34.21,34.18,34.18,52
,2017-07-20 23:30,21,34.18,34.2,34.18,34.2,24
,2017-07-21 00:00,21,34.2,34.2,34.19,34.2,10
,2017-07-21 00:30,21,34.2,34.23,34.18,34.23,101
,2017-07-21 01:00,21,34.22,34.25,34.2,34.25,235
,2017-07-21 01:30,21,34.25,34.32,34.25,34.27,429
,2017-07-21 02:00,21,34.27,34.27,34.21,34.21,192
,2017-07-21 02:30,21,34.2,34.21,34.18,34.21,172
,2017-07-21 03:00,21,34.2,34.26,34.2,34.21,284
,2017-07-21 03:30,21,34.2,34.22,34.19,34.21,81
,2017-07-21 04:00,21,34.22,34.28,34.22,34.28,383
,2017-07-21 04:30,21,34.27,34.28,34.19,34.25,282
,2017-07-21 05:00,21,34.25,34.28,34.23,34.27,168
,2017-07-21 05:30,21,34.28,34.29,34.23,34.25,345
,2017-07-21 06:00,21,34.25,34.25,34.2,34.23,320
,2017-07-21 06:30,21,34.22,34.26,34.2,34.25,204
,2017-07-21 07:00,21,34.25,34.3,34.23,34.3,465
,2017-07-21 07:30,21,34.3,34.3,34.27,34.28,553
,2017-07-21 08:30,21,34.28,34.4,34.2,34.24,7487
,2017-07-21 09:00,21,34.24,34.31,34.16,34.18,5129
,2017-07-21 09:30,21,34.18,34.21,34.12,34.15,2739
,2017-07-21 10:00,21,34.15,34.2,34.12,34.14,1960
,2017-07-21 10:30,21,34.15,34.2,34.11,34.19,2009
,2017-07-21 11:00,21,34.18,34.24,34.15,34.16,2102
,2017-07-21 11:30,21,34.16,34.3,34.15,34.26,1810
,2017-07-21 12:00,21,34.27,34.3,34.19,34.21,1037
,2017-07-21 12:30,21,34.21,34.29,34.19,34.25,1700
,2017-07-21 13:00,21,34.25,34.33,34.2,34.3,2905
,2017-07-23 19:00,24,34.11,34.2,34.02,34.06,1894
,2017-07-23 19:30,24,34.05,34.09,34,34.07,745
,2017-07-23 20:00,24,34.06,34.06,33.8,33.85,1948
,2017-07-23 20:30,24,33.86,33.89,33.75,33.76,1106
,2017-07-23 21:00,24,33.75,33.77,33.7,33.74,1009
,2017-07-23 21:30,24,33.74,33.84,33.73,33.83,314
,2017-07-23 22:00,24,33.83,33.84,33.77,33.83,180
,2017-07-23 22:30,24,33.82,33.87,33.81,33.86,105
,2017-07-23 23:00,24,33.86,33.93,33.86,33.91,228
,2017-07-23 23:30,24,33.91,33.93,33.9,33.9,59
,2017-07-24 00:00,24,33.89,33.89,33.87,33.87,36
,2017-07-24 00:30,24,33.87,33.87,33.84,33.85,168
,2017-07-24 01:00,24,33.85,33.85,33.78,33.78,309
,2017-07-24 01:30,24,33.79,33.82,33.78,33.78,268
,2017-07-24 02:00,24,33.79,33.92,33.79,33.88,454
,2017-07-24 02:30,24,33.88,33.88,33.84,33.86,266
,2017-07-24 03:00,24,33.86,33.92,33.86,33.91,228
,2017-07-24 03:30,24,33.91,33.92,33.91,33.91,173
,2017-07-24 04:00,24,33.91,33.98,33.87,33.88,385
,2017-07-24 04:30,24,33.89,33.89,33.84,33.85,350
,2017-07-24 05:00,24,33.85,33.88,33.81,33.84,202
,2017-07-24 05:30,24,33.84,33.88,33.83,33.88,164
,2017-07-24 06:00,24,33.87,34.04,33.86,34.01,474
,2017-07-24 06:30,24,34,34.03,33.92,33.92,500
,2017-07-24 07:00,24,33.92,33.95,33.84,33.91,672
,2017-07-24 07:30,24,33.91,33.94,33.88,33.89,328
,2017-07-24 08:30,24,33.86,34.03,33.79,33.89,4710
,2017-07-24 09:00,24,33.89,33.97,33.81,33.88,3134
,2017-07-24 09:30,24,33.87,33.97,33.83,33.93,1631
,2017-07-24 10:00,24,33.94,33.99,33.91,33.99,1520
,2017-07-24 10:30,24,34,34.02,33.94,33.97,1772
,2017-07-24 11:00,24,33.98,34.03,33.97,33.97,1279
,2017-07-24 11:30,24,33.98,34.03,33.93,33.97,1499
,2017-07-24 12:00,24,33.97,33.99,33.92,33.94,667
,2017-07-24 12:30,24,33.94,34.01,33.89,33.96,1775
,2017-07-24 13:00,24,33.97,34.08,33.93,34.06,3109
,2017-07-24 19:00,25,34.42,34.62,34.29,34.43,4264
,2017-07-24 19:30,25,34.43,34.44,34.33,34.34,346
,2017-07-24 20:00,25,34.33,34.34,34.24,34.29,825
,2017-07-24 20:30,25,34.3,34.32,34.24,34.26,261
,2017-07-24 21:00,25,34.27,34.32,34.27,34.31,177
,2017-07-24 21:30,25,34.32,34.32,34.29,34.32,234
,2017-07-24 22:00,25,34.32,34.32,34.3,34.3,38
,2017-07-24 22:30,25,34.31,34.32,34.29,34.31,190
,2017-07-24 23:00,25,34.31,34.39,34.3,34.39,190
,2017-07-24 23:30,25,34.4,34.41,34.32,34.32,151
,2017-07-25 00:00,25,34.33,34.34,34.32,34.33,243
,2017-07-25 00:30,25,34.34,34.4,34.33,34.36,145
,2017-07-25 01:00,25,34.37,34.42,34.33,34.37,477
,2017-07-25 01:30,25,34.38,34.44,34.36,34.38,347
,2017-07-25 02:00,25,34.39,34.42,34.34,34.34,494
,2017-07-25 02:30,25,34.35,34.37,34.29,34.31,415
,2017-07-25 03:00,25,34.31,34.34,34.26,34.28,182
,2017-07-25 03:30,25,34.27,34.28,34.2,34.24,494
,2017-07-25 04:00,25,34.24,34.35,34.22,34.33,867
,2017-07-25 04:30,25,34.33,34.42,34.33,34.4,727
,2017-07-25 05:00,25,34.4,34.4,34.32,34.35,392
,2017-07-25 05:30,25,34.35,34.38,34.32,34.35,481
,2017-07-25 06:00,25,34.35,34.36,34.3,34.33,481
,2017-07-25 06:30,25,34.33,34.34,34.28,34.3,676
,2017-07-25 07:00,25,34.3,34.36,34.28,34.33,275
,2017-07-25 07:30,25,34.34,34.34,34.26,34.28,328
,2017-07-25 08:30,25,34.34,34.43,34.25,34.32,4036
,2017-07-25 09:00,25,34.32,34.34,34.12,34.22,4406
,2017-07-25 09:30,25,34.22,34.33,34.15,34.19,3884
,2017-07-25 10:00,25,34.19,34.25,34.16,34.24,2342
,2017-07-25 10:30,25,34.24,34.35,34.21,34.33,2793
,2017-07-25 11:00,25,34.34,34.35,34.24,34.29,1406
,2017-07-25 11:30,25,34.29,34.29,34.17,34.21,1832
,2017-07-25 12:00,25,34.21,34.28,34.2,34.28,1031
,2017-07-25 12:30,25,34.27,34.28,34.14,34.15,1544
,2017-07-25 13:00,25,34.15,34.16,33.91,33.93,6444
,2017-07-25 19:00,26,33.97,33.98,33.88,33.95,1235
,2017-07-25 19:30,26,33.95,34.03,33.95,33.99,382
,2017-07-25 20:00,26,33.99,34.12,33.99,34.09,1030
,2017-07-25 20:30,26,34.08,34.09,34.03,34.06,309
,2017-07-25 21:00,26,34.07,34.07,34.01,34.03,89
,2017-07-25 21:30,26,34.02,34.08,33.98,34.05,537
,2017-07-25 22:00,26,34.04,34.04,33.98,33.99,178
,2017-07-25 22:30,26,34,34.04,33.98,34.02,175
,2017-07-25 23:00,26,34.03,34.03,33.96,33.96,85
,2017-07-25 23:30,26,33.97,34.04,33.97,34,97
,2017-07-26 00:00,26,34,34,33.98,33.98,57
,2017-07-26 00:30,26,33.97,34,33.89,33.9,417
,2017-07-26 01:00,26,33.9,33.93,33.88,33.92,167
,2017-07-26 01:30,26,33.91,33.97,33.91,33.94,316
,2017-07-26 02:00,26,33.94,33.95,33.84,33.91,999
,2017-07-26 02:30,26,33.89,34.02,33.89,34.02,638
,2017-07-26 03:00,26,34.02,34.03,34.01,34.02,341
,2017-07-26 03:30,26,34.02,34.02,33.97,33.98,150
,2017-07-26 04:00,26,33.97,34.07,33.96,34.06,578
,2017-07-26 04:30,26,34.06,34.11,34.06,34.1,810
,2017-07-26 05:00,26,34.1,34.2,34.1,34.19,840
,2017-07-26 05:30,26,34.19,34.2,34.19,34.19,163
,2017-07-26 06:00,26,34.19,34.21,34.05,34.1,635
,2017-07-26 06:30,26,34.1,34.13,34.02,34.04,766
,2017-07-26 07:00,26,34.05,34.06,33.92,33.95,1185
,2017-07-26 07:30,26,33.95,34.02,33.92,33.95,503
,2017-07-26 08:30,26,33.96,34.2,33.94,34.18,6857
,2017-07-26 09:00,26,34.18,34.21,34.01,34.06,3104
,2017-07-26 09:30,26,34.06,34.16,34.06,34.13,2135
,2017-07-26 10:00,26,34.12,34.15,33.99,34.01,2726
,2017-07-26 10:30,26,34.02,34.11,33.97,34.1,2507
,2017-07-26 11:00,26,34.1,34.18,34.1,34.17,1871
,2017-07-26 11:30,26,34.17,34.21,34.12,34.18,1878
,2017-07-26 12:00,26,34.19,34.3,34.16,34.23,1966
,2017-07-26 12:30,26,34.23,34.28,34.18,34.27,1315
,2017-07-26 13:00,26,34.27,34.36,34.14,34.24,3611
,2017-07-26 19:00,27,34.25,34.34,34.23,34.29,527
,2017-07-26 19:30,27,34.3,34.33,34.27,34.3,183
,2017-07-26 20:00,27,34.3,34.37,34.24,34.35,653
,2017-07-26 20:30,27,34.35,34.36,34.29,34.31,352
,2017-07-26 21:00,27,34.31,34.34,34.28,34.31,302
,2017-07-26 21:30,27,34.31,34.4,34.29,34.31,744
,2017-07-26 22:00,27,34.31,34.38,34.31,34.35,472
,2017-07-26 22:30,27,34.35,34.39,34.3,34.3,211
,2017-07-26 23:00,27,34.31,34.35,34.3,34.34,51
,2017-07-26 23:30,27,34.33,34.35,34.3,34.32,35
,2017-07-27 00:00,27,34.33,34.35,34.32,34.33,79
,2017-07-27 00:30,27,34.33,34.38,34.29,34.36,265
,2017-07-27 01:00,27,34.37,34.38,34.34,34.34,79
,2017-07-27 01:30,27,34.34,34.38,34.28,34.32,503
,2017-07-27 02:00,27,34.33,34.45,34.31,34.42,772
,2017-07-27 02:30,27,34.43,34.51,34.41,34.49,879
,2017-07-27 03:00,27,34.49,34.66,34.47,34.64,1574
,2017-07-27 03:30,27,34.64,34.69,34.58,34.6,1709
,2017-07-27 04:00,27,34.6,34.61,34.5,34.55,702
,2017-07-27 04:30,27,34.55,34.56,34.53,34.53,564
,2017-07-27 05:00,27,34.54,34.54,34.5,34.52,484
,2017-07-27 05:30,27,34.52,34.53,34.5,34.51,149
,2017-07-27 06:00,27,34.51,34.51,34.5,34.51,238
,2017-07-27 06:30,27,34.5,34.52,34.44,34.48,685
,2017-07-27 07:00,27,34.48,34.49,34.4,34.43,777
,2017-07-27 07:30,27,34.43,34.48,34.41,34.48,302
,2017-07-27 08:30,27,34.46,34.6,34.43,34.45,5499
,2017-07-27 09:00,27,34.44,34.49,34.4,34.42,2031
,2017-07-27 09:30,27,34.43,34.46,34.21,34.27,5698
,2017-07-27 10:00,27,34.27,34.31,34.1,34.16,3594
,2017-07-27 10:30,27,34.17,34.22,34.14,34.19,2734
,2017-07-27 11:00,27,34.19,34.25,34.16,34.2,1865
,2017-07-27 11:30,27,34.2,34.27,34.16,34.22,1919
,2017-07-27 12:00,27,34.22,34.28,34.18,34.27,1151
,2017-07-27 12:30,27,34.27,34.33,34.24,34.25,1685
,2017-07-27 13:00,27,34.27,34.32,34.22,34.28,2430
,2017-07-27 18:30,28,34.18,34.19,34.18,34.19,104
,2017-07-27 19:00,28,34.2,34.28,34.13,34.23,628
,2017-07-27 19:30,28,34.22,34.24,34.19,34.21,177
,2017-07-27 20:00,28,34.19,34.24,34.13,34.19,544
,2017-07-27 20:30,28,34.19,34.2,34.02,34.05,589
,2017-07-27 21:00,28,34.06,34.08,34.03,34.07,261
,2017-07-27 21:30,28,34.07,34.11,34.07,34.09,154
,2017-07-27 22:00,28,34.1,34.1,34,34,489
,2017-07-27 22:30,28,34,34.1,34,34.1,314
,2017-07-27 23:00,28,34.1,34.12,34.06,34.07,169
,2017-07-27 23:30,28,34.07,34.14,34.06,34.14,146
,2017-07-28 00:00,28,34.13,34.13,34.08,34.08,222
,2017-07-28 00:30,28,34.08,34.12,34.03,34.08,759
,2017-07-28 01:00,28,34.08,34.15,34.08,34.11,457
,2017-07-28 01:30,28,34.11,34.12,34.03,34.07,491
,2017-07-28 02:00,28,34.07,34.19,34.07,34.16,407
,2017-07-28 02:30,28,34.17,34.19,34.15,34.17,341
,2017-07-28 03:00,28,34.16,34.2,34.15,34.17,134
,2017-07-28 03:30,28,34.18,34.21,34.14,34.19,424
,2017-07-28 04:00,28,34.2,34.2,34.13,34.2,362
,2017-07-28 04:30,28,34.2,34.23,34.13,34.15,429
,2017-07-28 05:00,28,34.15,34.16,34.11,34.15,209
,2017-07-28 05:30,28,34.14,34.17,34.14,34.16,179
,2017-07-28 06:00,28,34.16,34.2,34.15,34.17,230
,2017-07-28 06:30,28,34.18,34.19,34.15,34.17,179
,2017-07-28 07:00,28,34.16,34.17,34.12,34.13,369
,2017-07-28 07:30,28,34.14,34.18,34.11,34.12,312
,2017-07-28 08:30,28,34.13,34.22,34.08,34.19,4526
,2017-07-28 09:00,28,34.2,34.28,34.17,34.27,2589
,2017-07-28 09:30,28,34.26,34.3,34.22,34.26,2327
,2017-07-28 10:00,28,34.26,34.51,34.26,34.51,4044
,2017-07-28 10:30,28,34.51,34.63,34.43,34.61,5390
,2017-07-28 11:00,28,34.61,35.58,34.6,35.28,21596
,2017-07-28 11:30,28,35.28,35.39,35.14,35.22,7776
,2017-07-28 12:00,28,35.22,35.29,35.02,35.19,5883
,2017-07-28 12:30,28,35.19,35.27,35.09,35.2,5262
,2017-07-28 13:00,28,35.2,35.22,34.97,35.03,8522
,2017-07-30 19:00,31,35.02,35.17,34.66,34.84,2897
,2017-07-30 19:30,31,34.84,34.91,34.83,34.88,656
,2017-07-30 20:00,31,34.87,34.87,34.77,34.78,1590
,2017-07-30 20:30,31,34.78,34.88,34.77,34.87,395
,2017-07-30 21:00,31,34.86,34.9,34.84,34.89,321
,2017-07-30 21:30,31,34.88,34.9,34.81,34.87,492
,2017-07-30 22:00,31,34.86,34.88,34.83,34.87,276
,2017-07-30 22:30,31,34.87,34.9,34.86,34.89,89
,2017-07-30 23:00,31,34.88,34.89,34.86,34.87,55
,2017-07-30 23:30,31,34.86,34.87,34.85,34.86,20
,2017-07-31 00:00,31,34.85,34.89,34.85,34.88,67
,2017-07-31 00:30,31,34.86,34.89,34.85,34.88,116
,2017-07-31 01:00,31,34.88,34.89,34.86,34.87,100
,2017-07-31 01:30,31,34.86,34.93,34.86,34.9,386
,2017-07-31 02:00,31,34.9,34.91,34.86,34.87,180
,2017-07-31 02:30,31,34.88,34.94,34.88,34.93,746
,2017-07-31 03:00,31,34.93,35,34.93,34.95,583
,2017-07-31 03:30,31,34.96,35.01,34.93,34.94,777
,2017-07-31 04:00,31,34.94,34.95,34.88,34.94,362
,2017-07-31 04:30,31,34.94,34.97,34.86,34.87,897
,2017-07-31 05:00,31,34.88,34.88,34.82,34.82,265
,2017-07-31 05:30,31,34.82,34.83,34.78,34.79,424
,2017-07-31 06:00,31,34.79,34.8,34.73,34.79,455
,2017-07-31 06:30,31,34.8,34.88,34.79,34.87,528
,2017-07-31 07:00,31,34.87,34.91,34.87,34.88,581
,2017-07-31 07:30,31,34.87,34.88,34.8,34.82,764
,2017-07-31 08:30,31,34.8,34.92,34.76,34.91,6776
,2017-07-31 09:00,31,34.91,35.17,34.89,35.13,5740
,2017-07-31 09:30,31,35.13,35.16,34.98,35.02,3460
,2017-07-31 10:00,31,35.02,35.2,34.98,35.19,2389
,2017-07-31 10:30,31,35.19,35.22,35.09,35.2,2850
,2017-07-31 11:00,31,35.2,35.27,35.17,35.19,2843
,2017-07-31 11:30,31,35.19,35.19,35.05,35.08,3298
,2017-07-31 12:00,31,35.08,35.13,35.01,35.08,2115
,2017-07-31 12:30,31,35.08,35.17,35.02,35.17,1840
,2017-07-31 13:00,31,35.16,35.25,35.1,35.2,4082
,2017-07-31 19:00,1,34.97,35.06,34.8,34.98,2942
,2017-07-31 19:30,1,34.98,35.07,34.97,35.07,526
,2017-07-31 20:00,1,35.07,35.17,35,35.1,1572
,2017-07-31 20:30,1,35.09,35.12,35.05,35.11,200
,2017-07-31 21:00,1,35.11,35.13,35.1,35.1,147
,2017-07-31 21:30,1,35.11,35.15,35.09,35.12,343
,2017-07-31 22:00,1,35.14,35.15,35.1,35.11,314
,2017-07-31 22:30,1,35.12,35.12,35.07,35.08,238
,2017-07-31 23:00,1,35.09,35.11,35.07,35.08,89
,2017-07-31 23:30,1,35.08,35.1,35.07,35.1,33
,2017-08-01 00:00,1,35.1,35.11,35.07,35.08,96
,2017-08-01 00:30,1,35.09,35.09,35,35.05,364
,2017-08-01 01:00,1,35.05,35.07,35.02,35.03,271
,2017-08-01 01:30,1,35.04,35.04,34.99,35,138
,2017-08-01 02:00,1,35,35.07,34.94,34.98,660
,2017-08-01 02:30,1,34.98,35.01,34.95,35,305
,2017-08-01 03:00,1,35,35.01,34.97,34.97,170
,2017-08-01 03:30,1,34.98,34.98,34.88,34.91,1072
,2017-08-01 04:00,1,34.91,34.95,34.89,34.94,265
,2017-08-01 04:30,1,34.94,34.94,34.86,34.86,371
,2017-08-01 05:00,1,34.87,34.87,34.8,34.81,544
,2017-08-01 05:30,1,34.81,34.83,34.78,34.81,453
,2017-08-01 06:00,1,34.81,34.88,34.79,34.85,571
,2017-08-01 06:30,1,34.85,34.88,34.83,34.83,323
,2017-08-01 07:00,1,34.82,34.83,34.77,34.79,839
,2017-08-01 07:30,1,34.79,34.79,34.74,34.76,333
,2017-08-01 08:30,1,34.82,34.82,34.42,34.44,10467
,2017-08-01 09:00,1,34.42,34.44,34.35,34.4,7236
,2017-08-01 09:30,1,34.4,34.52,34.34,34.5,4924
,2017-08-01 10:00,1,34.5,34.52,34.41,34.42,2974
,2017-08-01 10:30,1,34.42,34.53,34.37,34.52,3704
,2017-08-01 11:00,1,34.51,34.54,34.37,34.4,3253
,2017-08-01 11:30,1,34.39,34.41,34.33,34.4,2886
,2017-08-01 12:00,1,34.39,34.41,34.34,34.35,2126
,2017-08-01 12:30,1,34.35,34.38,34.23,34.23,4693
,2017-08-01 13:00,1,34.23,34.34,34.23,34.27,4454
,2017-08-01 19:00,2,34.3,34.33,34.24,34.3,854
,2017-08-01 19:30,2,34.29,34.33,34.29,34.33,104
,2017-08-01 20:00,2,34.33,34.44,34.33,34.37,1167
,2017-08-01 20:30,2,34.36,34.42,34.33,34.4,562
,2017-08-01 21:00,2,34.4,34.41,34.37,34.39,272
,2017-08-01 21:30,2,34.39,34.45,34.38,34.44,548
,2017-08-01 22:00,2,34.43,34.44,34.41,34.43,207
,2017-08-01 22:30,2,34.43,34.44,34.41,34.42,47
,2017-08-01 23:00,2,34.41,34.42,34.34,34.35,684
,2017-08-01 23:30,2,34.36,34.4,34.36,34.39,247
,2017-08-02 00:00,2,34.4,34.4,34.39,34.4,337
,2017-08-02 00:30,2,34.4,34.46,34.4,34.46,912
,2017-08-02 01:00,2,34.45,34.53,34.44,34.49,648
,2017-08-02 01:30,2,34.5,34.5,34.46,34.46,382
,2017-08-02 02:00,2,34.47,34.48,34.44,34.44,293
,2017-08-02 02:30,2,34.44,34.48,34.42,34.48,136
,2017-08-02 03:00,2,34.48,34.49,34.46,34.47,163
,2017-08-02 03:30,2,34.47,34.53,34.47,34.49,167
,2017-08-02 04:00,2,34.49,34.5,34.46,34.46,183
,2017-08-02 04:30,2,34.45,34.47,34.44,34.46,124
,2017-08-02 05:00,2,34.46,34.48,34.43,34.47,204
,2017-08-02 05:30,2,34.48,34.5,34.48,34.49,169
,2017-08-02 06:00,2,34.48,34.48,34.44,34.45,135
,2017-08-02 06:30,2,34.44,34.5,34.44,34.47,204
,2017-08-02 07:00,2,34.47,34.49,34.44,34.46,275
,2017-08-02 07:30,2,34.47,34.51,34.45,34.49,286
,2017-08-02 08:30,2,34.53,34.59,34.44,34.45,3846
,2017-08-02 09:00,2,34.46,34.55,34.4,34.43,1893
,2017-08-02 09:30,2,34.43,34.53,34.37,34.5,3144
,2017-08-02 10:00,2,34.5,34.59,34.49,34.57,2246
,2017-08-02 10:30,2,34.57,34.58,34.51,34.56,1791
,2017-08-02 11:00,2,34.56,34.56,34.38,34.46,2945
,2017-08-02 11:30,2,34.46,34.48,34.33,34.4,2559
,2017-08-02 12:00,2,34.4,34.52,34.39,34.51,1863
,2017-08-02 12:30,2,34.51,34.56,34.49,34.54,1264
,2017-08-02 13:00,2,34.55,34.6,34.5,34.53,2804
,2017-08-02 19:00,3,34.55,34.56,34.48,34.53,581
,2017-08-02 19:30,3,34.53,34.55,34.51,34.51,231
,2017-08-02 20:00,3,34.52,34.58,34.48,34.52,1368
,2017-08-02 20:30,3,34.52,34.53,34.45,34.49,812
,2017-08-02 21:00,3,34.5,34.51,34.48,34.51,305
,2017-08-02 21:30,3,34.5,34.52,34.49,34.51,370
,2017-08-02 22:00,3,34.52,34.53,34.47,34.47,282
,2017-08-02 22:30,3,34.48,34.5,34.46,34.49,142
,2017-08-02 23:00,3,34.49,34.49,34.46,34.47,39
,2017-08-02 23:30,3,34.47,34.48,34.45,34.47,67
,2017-08-03 00:00,3,34.47,34.48,34.47,34.48,38
,2017-08-03 00:30,3,34.49,34.51,34.46,34.49,115
,2017-08-03 01:00,3,34.49,34.5,34.19,34.2,2258
,2017-08-03 01:30,3,34.2,34.23,34.11,34.12,1263
,2017-08-03 02:00,3,34.12,34.21,34.12,34.18,710
,2017-08-03 02:30,3,34.18,34.2,34.11,34.11,607
,2017-08-03 03:00,3,34.11,34.15,34.1,34.13,325
,2017-08-03 03:30,3,34.13,34.18,34.13,34.18,350
,2017-08-03 04:00,3,34.18,34.2,34.13,34.13,486
,2017-08-03 04:30,3,34.14,34.15,34.02,34.03,1763
,2017-08-03 05:00,3,34.03,34.05,33.89,34.04,2819
,2017-08-03 05:30,3,34.04,34.09,34.01,34.07,530
,2017-08-03 06:00,3,34.07,34.08,33.98,34,455
,2017-08-03 06:30,3,34.01,34.05,33.99,34.03,364
,2017-08-03 07:00,3,34.04,34.04,33.91,34.01,1239
,2017-08-03 07:30,3,34.02,34.07,33.97,34.02,1106
,2017-08-03 08:30,3,34.02,34.08,33.95,34.03,6797
,2017-08-03 09:00,3,34.03,34.03,33.85,33.86,5136
,2017-08-03 09:30,3,33.87,34.01,33.8,33.94,7184
,2017-08-03 10:00,3,33.96,34.09,33.94,33.98,4687
,2017-08-03 10:30,3,33.98,33.99,33.87,33.89,3490
,2017-08-03 11:00,3,33.9,33.92,33.79,33.8,4257
,2017-08-03 11:30,3,33.8,33.86,33.71,33.71,3161
,2017-08-03 12:00,3,33.71,33.79,33.64,33.71,4137
,2017-08-03 12:30,3,33.71,33.73,33.67,33.73,2101
,2017-08-03 13:00,3,33.73,33.86,33.72,33.78,6070
,2017-08-03 19:00,4,33.79,33.79,33.6,33.68,1765
,2017-08-03 19:30,4,33.67,33.69,33.62,33.63,682
,2017-08-03 20:00,4,33.63,33.8,33.63,33.79,1525
,2017-08-03 20:30,4,33.79,33.84,33.79,33.83,378
,2017-08-03 21:00,4,33.83,33.92,33.82,33.91,804
,2017-08-03 21:30,4,33.93,33.94,33.84,33.86,362
,2017-08-03 22:00,4,33.87,33.88,33.77,33.78,408
,2017-08-03 22:30,4,33.77,33.82,33.75,33.82,304
,2017-08-03 23:00,4,33.83,33.88,33.81,33.84,333
,2017-08-03 23:30,4,33.84,33.84,33.82,33.83,136
,2017-08-04 00:00,4,33.84,33.85,33.83,33.84,75
,2017-08-04 00:30,4,33.84,33.84,33.82,33.84,65
,2017-08-04 01:00,4,33.83,33.84,33.8,33.83,301
,2017-08-04 01:30,4,33.84,33.85,33.83,33.84,257
,2017-08-04 02:00,4,33.84,33.87,33.8,33.82,374
,2017-08-04 02:30,4,33.81,33.82,33.73,33.73,374
,2017-08-04 03:00,4,33.73,33.8,33.73,33.75,346
,2017-08-04 03:30,4,33.75,33.85,33.74,33.85,625
,2017-08-04 04:00,4,33.84,33.86,33.78,33.82,305
,2017-08-04 04:30,4,33.81,33.87,33.8,33.85,389
,2017-08-04 05:00,4,33.84,33.95,33.83,33.91,781
,2017-08-04 05:30,4,33.9,33.95,33.85,33.85,391
,2017-08-04 06:00,4,33.84,33.9,33.84,33.85,371
,2017-08-04 06:30,4,33.84,33.85,33.76,33.79,644
,2017-08-04 07:00,4,33.79,33.99,33.77,33.95,800
,2017-08-04 07:30,4,33.96,33.96,33.86,33.87,497
,2017-08-04 08:30,4,33.87,34.05,33.83,34.03,5034
,2017-08-04 09:00,4,34.03,34.06,33.95,34.02,2901
,2017-08-04 09:30,4,34.01,34.17,34,34.11,4321
,2017-08-04 10:00,4,34.11,34.17,34.03,34.06,2290
,2017-08-04 10:30,4,34.05,34.05,33.96,33.98,1742
,2017-08-04 11:00,4,33.99,34.02,33.95,33.98,1304
,2017-08-04 11:30,4,33.98,34.03,33.95,34.03,1925
,2017-08-04 12:00,4,34.02,34.06,33.97,34.04,1024
,2017-08-04 12:30,4,34.05,34.07,33.98,34.04,756
,2017-08-04 13:00,4,34.04,34.11,33.98,33.99,2414
,2017-08-06 19:00,7,34.07,34.08,33.87,34.07,1460
,2017-08-06 19:30,7,34.06,34.08,34.02,34.03,272
,2017-08-06 20:00,7,34.03,34.12,33.95,34.08,1421
,2017-08-06 20:30,7,34.09,34.14,34.07,34.1,421
,2017-08-06 21:00,7,34.11,34.11,34.07,34.09,53
,2017-08-06 21:30,7,34.1,34.11,34.05,34.05,93
,2017-08-06 22:00,7,34.06,34.07,33.97,34.01,279
,2017-08-06 22:30,7,34.01,34.02,33.94,33.94,232
,2017-08-06 23:00,7,33.95,33.95,33.91,33.94,94
,2017-08-06 23:30,7,33.95,33.97,33.94,33.97,22
,2017-08-07 00:00,7,33.97,33.97,33.94,33.97,54
,2017-08-07 00:30,7,33.98,34.02,33.96,33.96,171
,2017-08-07 01:00,7,33.97,34,33.91,33.99,203
,2017-08-07 01:30,7,33.99,34,33.92,33.93,315
,2017-08-07 02:00,7,33.93,33.99,33.93,33.97,292
,2017-08-07 02:30,7,33.97,33.97,33.81,33.83,608
,2017-08-07 03:00,7,33.83,33.85,33.79,33.82,392
,2017-08-07 03:30,7,33.82,33.82,33.74,33.79,565
,2017-08-07 04:00,7,33.8,33.85,33.78,33.82,163
,2017-08-07 04:30,7,33.81,33.82,33.77,33.77,141
,2017-08-07 05:00,7,33.77,33.83,33.77,33.8,287
,2017-08-07 05:30,7,33.8,33.8,33.78,33.79,223
,2017-08-07 06:00,7,33.79,33.82,33.69,33.8,1113
,2017-08-07 06:30,7,33.8,33.8,33.76,33.76,183
,2017-08-07 07:00,7,33.77,33.8,33.74,33.79,323
,2017-08-07 07:30,7,33.78,33.8,33.75,33.78,437
,2017-08-07 08:30,7,33.85,33.91,33.73,33.83,5566
,2017-08-07 09:00,7,33.83,33.86,33.78,33.79,1598
,2017-08-07 09:30,7,33.79,33.79,33.67,33.72,3527
,2017-08-07 10:00,7,33.71,33.74,33.65,33.68,2059
,2017-08-07 10:30,7,33.67,33.85,33.66,33.82,2137
,2017-08-07 11:00,7,33.81,33.85,33.76,33.78,1711
,2017-08-07 11:30,7,33.78,33.81,33.74,33.75,887
,2017-08-07 12:00,7,33.75,33.85,33.75,33.83,1017
,2017-08-07 12:30,7,33.83,33.95,33.83,33.95,2864
,2017-08-07 13:00,7,33.95,33.99,33.89,33.89,2901
,2017-08-07 19:00,8,33.93,33.93,33.83,33.91,595
,2017-08-07 19:30,8,33.92,33.94,33.91,33.92,282
,2017-08-07 20:00,8,33.92,34.08,33.92,34.06,1466
,2017-08-07 20:30,8,34.07,34.11,34.03,34.1,410
,2017-08-07 21:00,8,34.11,34.11,34.06,34.1,377
,2017-08-07 21:30,8,34.09,34.11,34.07,34.1,610
,2017-08-07 22:00,8,34.11,34.15,34.04,34.05,428
,2017-08-07 22:30,8,34.05,34.07,34.05,34.07,179
,2017-08-07 23:00,8,34.07,34.08,34.06,34.07,143
,2017-08-07 23:30,8,34.07,34.09,34.06,34.09,45
,2017-08-08 00:00,8,34.09,34.1,34.08,34.09,141
,2017-08-08 00:30,8,34.09,34.19,34.09,34.18,790
,2017-08-08 01:00,8,34.19,34.29,34.18,34.27,1062
,2017-08-08 01:30,8,34.27,34.29,34.25,34.26,760
,2017-08-08 02:00,8,34.27,34.27,34.18,34.19,573
,2017-08-08 02:30,8,34.18,34.22,34.18,34.2,625
,2017-08-08 03:00,8,34.2,34.21,34.18,34.21,139
,2017-08-08 03:30,8,34.2,34.24,34.18,34.24,224
,2017-08-08 04:00,8,34.24,34.25,34.21,34.22,348
,2017-08-08 04:30,8,34.22,34.25,34.22,34.24,138
,2017-08-08 05:00,8,34.24,34.25,34.22,34.22,151
,2017-08-08 05:30,8,34.23,34.23,34.18,34.2,271
,2017-08-08 06:00,8,34.21,34.23,34.2,34.21,340
,2017-08-08 06:30,8,34.2,34.23,34.2,34.22,117
,2017-08-08 07:00,8,34.21,34.25,34.21,34.21,315
,2017-08-08 07:30,8,34.22,34.23,34.19,34.2,206
,2017-08-08 08:30,8,34.19,34.27,34.17,34.26,4661
,2017-08-08 09:00,8,34.26,34.48,34.25,34.39,6585
,2017-08-08 09:30,8,34.4,34.44,34.32,34.34,3597
,2017-08-08 10:00,8,34.34,34.41,34.3,34.3,3162
,2017-08-08 10:30,8,34.3,34.33,34.24,34.27,2172
,2017-08-08 11:00,8,34.26,34.32,34.18,34.24,2460
,2017-08-08 11:30,8,34.24,34.33,34.21,34.26,2158
,2017-08-08 12:00,8,34.26,34.32,34.2,34.23,1691
,2017-08-08 12:30,8,34.23,34.3,34.21,34.26,2019
,2017-08-08 13:00,8,34.26,34.27,34.12,34.21,4223
,2017-08-08 19:00,9,34.27,34.33,34.22,34.32,705
,2017-08-08 19:30,9,34.32,34.33,34.27,34.31,231
,2017-08-08 20:00,9,34.3,34.33,34.27,34.31,388
,2017-08-08 20:30,9,34.31,34.35,34.3,34.34,449
,2017-08-08 21:00,9,34.33,34.37,34.33,34.36,169
,2017-08-08 21:30,9,34.36,34.37,34.26,34.26,149
,2017-08-08 22:00,9,34.26,34.3,34.26,34.29,100
,2017-08-08 22:30,9,34.28,34.3,34.26,34.27,95
,2017-08-08 23:00,9,34.26,34.27,34.23,34.24,96
,2017-08-08 23:30,9,34.24,34.24,34.23,34.23,24
,2017-08-09 00:00,9,34.23,34.24,34.22,34.24,36
,2017-08-09 00:30,9,34.23,34.35,34.22,34.33,352
,2017-08-09 01:00,9,34.33,34.39,34.31,34.37,694
,2017-08-09 01:30,9,34.37,34.44,34.37,34.41,205
,2017-08-09 02:00,9,34.41,34.44,34.38,34.43,179
,2017-08-09 02:30,9,34.43,34.47,34.43,34.43,327
,2017-08-09 03:00,9,34.44,34.44,34.34,34.37,442
,2017-08-09 03:30,9,34.38,34.39,34.33,34.34,225
,2017-08-09 04:00,9,34.34,34.39,34.33,34.37,211
,2017-08-09 04:30,9,34.38,34.38,34.29,34.32,498
,2017-08-09 05:00,9,34.32,34.34,34.31,34.33,80
,2017-08-09 05:30,9,34.34,34.38,34.34,34.38,59
,2017-08-09 06:00,9,34.37,34.37,34.34,34.35,70
,2017-08-09 06:30,9,34.35,34.38,34.32,34.32,118
,2017-08-09 07:00,9,34.32,34.36,34.3,34.35,119
,2017-08-09 07:30,9,34.35,34.36,34.34,34.36,114
,2017-08-09 08:30,9,34.34,34.37,34.27,34.28,2885
,2017-08-09 09:00,9,34.27,34.31,34.18,34.18,4155
,2017-08-09 09:30,9,34.18,34.19,34.1,34.17,6594
,2017-08-09 10:00,9,34.17,34.22,34.15,34.2,1891
,2017-08-09 10:30,9,34.2,34.24,34.15,34.2,1557
,2017-08-09 11:00,9,34.2,34.28,34.15,34.25,2274
,2017-08-09 11:30,9,34.24,34.33,34.22,34.33,1685
,2017-08-09 12:00,9,34.32,34.39,34.31,34.37,1612
,2017-08-09 12:30,9,34.36,34.57,34.34,34.54,4536
,2017-08-09 13:00,9,34.55,34.6,34.49,34.53,3913
,2017-08-09 19:00,10,34.51,34.59,34.5,34.54,505
,2017-08-09 19:30,10,34.55,34.55,34.51,34.52,266
,2017-08-09 20:00,10,34.51,34.57,34.48,34.55,811
,2017-08-09 20:30,10,34.55,34.65,34.52,34.59,369
,2017-08-09 21:00,10,34.61,34.62,34.57,34.59,314
,2017-08-09 21:30,10,34.59,34.62,34.58,34.6,332
,2017-08-09 22:00,10,34.6,34.6,34.5,34.5,169
,2017-08-09 22:30,10,34.51,34.54,34.5,34.54,80
,2017-08-09 23:00,10,34.55,34.56,34.54,34.56,38
,2017-08-09 23:30,10,34.54,34.55,34.41,34.43,854
,2017-08-10 00:00,10,34.43,34.44,34.41,34.43,234
,2017-08-10 00:30,10,34.43,34.45,34.39,34.45,382
,2017-08-10 01:00,10,34.44,34.52,34.44,34.51,562
,2017-08-10 01:30,10,34.51,34.65,34.51,34.63,1147
,2017-08-10 02:00,10,34.64,34.65,34.61,34.65,270
,2017-08-10 02:30,10,34.64,34.72,34.63,34.7,544
,2017-08-10 03:00,10,34.7,34.72,34.67,34.68,309
,2017-08-10 03:30,10,34.69,34.69,34.62,34.66,359
,2017-08-10 04:00,10,34.66,34.68,34.63,34.66,167
,2017-08-10 04:30,10,34.66,34.68,34.64,34.66,300
,2017-08-10 05:00,10,34.68,34.7,34.64,34.67,312
,2017-08-10 05:30,10,34.67,34.67,34.64,34.64,240
,2017-08-10 06:00,10,34.65,34.7,34.63,34.7,579
,2017-08-10 06:30,10,34.69,34.7,34.67,34.7,286
,2017-08-10 07:00,10,34.7,34.73,34.65,34.72,460
,2017-08-10 07:30,10,34.73,34.73,34.67,34.67,305
,2017-08-10 08:30,10,34.71,35.05,34.69,35,9125
,2017-08-10 09:00,10,35,35.05,34.9,34.96,4435
,2017-08-10 09:30,10,34.96,35.1,34.92,35,5226
,2017-08-10 10:00,10,35.01,35.15,34.96,35.11,4530
,2017-08-10 10:30,10,35.11,35.12,34.97,34.99,3740
,2017-08-10 11:00,10,34.99,35.15,34.02,34.22,23901
,2017-08-10 11:30,10,34.22,34.32,34.02,34.13,7089
,2017-08-10 12:00,10,34.12,34.15,33.99,34.02,4017
,2017-08-10 12:30,10,34.02,34.05,33.89,33.96,6298
,2017-08-10 13:00,10,33.96,34.21,33.96,34.16,4509
,2017-08-10 19:00,11,34.09,34.18,34.09,34.14,784
,2017-08-10 19:30,11,34.14,34.19,34.11,34.19,365
,2017-08-10 20:00,11,34.19,34.36,34.18,34.35,2419
,2017-08-10 20:30,11,34.34,34.41,34.3,34.34,1067
,2017-08-10 21:00,11,34.34,34.34,34.26,34.26,461
,2017-08-10 21:30,11,34.27,34.3,34.2,34.2,462
,2017-08-10 22:00,11,34.2,34.28,34.13,34.15,493
,2017-08-10 22:30,11,34.15,34.2,34.15,34.2,143
,2017-08-10 23:00,11,34.19,34.21,34.15,34.15,264
,2017-08-10 23:30,11,34.15,34.17,34.11,34.13,205
,2017-08-11 00:00,11,34.12,34.13,34.08,34.1,130
,2017-08-11 00:30,11,34.09,34.29,34.04,34.26,974
,2017-08-11 01:00,11,34.25,34.27,34.19,34.19,370
,2017-08-11 01:30,11,34.18,34.18,34.1,34.1,676
,2017-08-11 02:00,11,34.1,34.14,34.01,34.01,407
,2017-08-11 02:30,11,34,34.04,33.95,34.03,505
,2017-08-11 03:00,11,34.02,34.1,34.01,34.07,399
,2017-08-11 03:30,11,34.06,34.21,34.06,34.15,764
,2017-08-11 04:00,11,34.14,34.19,34.1,34.19,424
,2017-08-11 04:30,11,34.19,34.33,34.19,34.33,1065
,2017-08-11 05:00,11,34.33,34.38,34.3,34.34,768
,2017-08-11 05:30,11,34.35,34.36,34.3,34.34,385
,2017-08-11 06:00,11,34.34,34.36,34.31,34.35,288
,2017-08-11 06:30,11,34.35,34.37,34.32,34.37,397
,2017-08-11 07:00,11,34.36,34.44,34.33,34.41,1298
,2017-08-11 07:30,11,34.4,34.41,34.4,34.41,621
,2017-08-11 08:30,11,34.37,34.39,34.19,34.19,4674
,2017-08-11 09:00,11,34.2,34.29,34.11,34.13,4348
,2017-08-11 09:30,11,34.14,34.31,34.09,34.12,3573
,2017-08-11 10:00,11,34.12,34.17,34.04,34.07,2445
,2017-08-11 10:30,11,34.07,34.12,34.01,34.04,1996
,2017-08-11 11:00,11,34.04,34.11,34.02,34.02,1907
,2017-08-11 11:30,11,34.02,34.02,33.9,33.98,2721
,2017-08-11 12:00,11,33.99,34.02,33.91,33.98,1828
,2017-08-11 12:30,11,33.98,34.04,33.95,34,1619
,2017-08-11 13:00,11,34,34.06,33.9,33.97,3431
,2017-08-13 19:00,14,33.82,33.93,33.7,33.88,1445
,2017-08-13 19:30,14,33.89,33.91,33.79,33.8,572
,2017-08-13 20:00,14,33.8,33.94,33.78,33.93,1496
,2017-08-13 20:30,14,33.92,33.94,33.89,33.93,283
,2017-08-13 21:00,14,33.92,34,33.92,33.93,861
,2017-08-13 21:30,14,33.94,34,33.93,33.97,259
,2017-08-13 22:00,14,33.97,34.05,33.97,34.05,536
,2017-08-13 22:30,14,34.05,34.05,34,34,96
,2017-08-13 23:00,14,34,34,33.96,33.96,98
,2017-08-13 23:30,14,33.96,33.96,33.94,33.95,98
,2017-08-14 00:00,14,33.95,33.97,33.94,33.95,82
,2017-08-14 00:30,14,33.96,34.12,33.96,34.12,959
,2017-08-14 01:00,14,34.12,34.13,34.03,34.05,528
,2017-08-14 01:30,14,34.06,34.06,34,34.01,229
,2017-08-14 02:00,14,34.01,34.06,34.01,34.04,134
,2017-08-14 02:30,14,34.04,34.08,34.03,34.08,212
,2017-08-14 03:00,14,34.08,34.09,33.95,33.96,472
,2017-08-14 03:30,14,33.95,33.95,33.85,33.89,321
,2017-08-14 04:00,14,33.89,33.94,33.81,33.81,323
,2017-08-14 04:30,14,33.81,33.82,33.79,33.81,269
,2017-08-14 05:00,14,33.81,33.81,33.74,33.74,361
,2017-08-14 05:30,14,33.75,33.78,33.74,33.75,182
,2017-08-14 06:00,14,33.75,33.81,33.75,33.81,201
,2017-08-14 06:30,14,33.81,33.83,33.76,33.81,242
,2017-08-14 07:00,14,33.82,33.86,33.77,33.77,468
,2017-08-14 07:30,14,33.76,33.85,33.76,33.84,301
,2017-08-14 08:30,14,33.83,33.83,33.57,33.57,7441
,2017-08-14 09:00,14,33.57,33.57,33.47,33.51,5025
,2017-08-14 09:30,14,33.51,33.52,33.46,33.51,2778
,2017-08-14 10:00,14,33.51,33.54,33.42,33.48,3042
,2017-08-14 10:30,14,33.48,33.49,33.35,33.39,4518
,2017-08-14 11:00,14,33.38,33.5,33.35,33.45,3278
,2017-08-14 11:30,14,33.45,33.46,33.4,33.43,1425
,2017-08-14 12:00,14,33.44,33.65,33.42,33.63,3529
,2017-08-14 12:30,14,33.63,33.63,33.58,33.61,1919
,2017-08-14 13:00,14,33.61,33.85,33.58,33.7,6828
,2017-08-14 19:00,15,33.68,33.72,33.61,33.68,562
,2017-08-14 19:30,15,33.68,33.71,33.67,33.71,128
,2017-08-14 20:00,15,33.7,33.74,33.61,33.7,970
,2017-08-14 20:30,15,33.71,33.75,33.69,33.71,423
,2017-08-14 21:00,15,33.71,33.73,33.7,33.72,58
,2017-08-14 21:30,15,33.73,33.75,33.68,33.7,79
,2017-08-14 22:00,15,33.7,33.7,33.63,33.67,232
,2017-08-14 22:30,15,33.67,33.69,33.65,33.65,85
,2017-08-14 23:00,15,33.64,33.65,33.62,33.64,37
,2017-08-14 23:30,15,33.63,33.65,33.62,33.63,48
,2017-08-15 00:00,15,33.64,33.64,33.62,33.63,73
,2017-08-15 00:30,15,33.63,33.64,33.6,33.62,98
,2017-08-15 01:00,15,33.6,33.64,33.57,33.63,230
,2017-08-15 01:30,15,33.63,33.68,33.62,33.67,136
,2017-08-15 02:00,15,33.67,33.69,33.63,33.65,358
,2017-08-15 02:30,15,33.66,33.68,33.65,33.66,220
,2017-08-15 03:00,15,33.66,33.68,33.65,33.67,241
,2017-08-15 03:30,15,33.67,33.67,33.59,33.61,272
,2017-08-15 04:00,15,33.6,33.65,33.57,33.57,192
,2017-08-15 04:30,15,33.57,33.63,33.55,33.61,285
,2017-08-15 05:00,15,33.6,33.61,33.58,33.58,150
,2017-08-15 05:30,15,33.58,33.6,33.5,33.51,333
,2017-08-15 06:00,15,33.51,33.53,33.5,33.5,242
,2017-08-15 06:30,15,33.5,33.56,33.5,33.51,244
,2017-08-15 07:00,15,33.52,33.55,33.5,33.51,312
,2017-08-15 07:30,15,33.5,33.51,33.42,33.44,284
,2017-08-15 08:30,15,33.48,33.5,33.15,33.26,9356
,2017-08-15 09:00,15,33.25,33.37,33.2,33.34,3423
,2017-08-15 09:30,15,33.33,33.33,33.19,33.24,3645
,2017-08-15 10:00,15,33.24,33.24,33.15,33.23,4633
,2017-08-15 10:30,15,33.23,33.24,33.12,33.19,3722
,2017-08-15 11:00,15,33.18,33.3,33.18,33.25,4225
,2017-08-15 11:30,15,33.24,33.3,33.17,33.23,2775
,2017-08-15 12:00,15,33.23,33.25,33.15,33.2,1950
,2017-08-15 12:30,15,33.2,33.22,33.07,33.07,3509
,2017-08-15 13:00,15,33.07,33.12,33.02,33.11,5545
,2017-08-15 19:00,16,33.08,33.08,32.96,32.96,1636
,2017-08-15 19:30,16,32.97,33.01,32.96,33,429
,2017-08-15 20:00,16,33,33.08,32.94,32.98,950
,2017-08-15 20:30,16,32.98,33.03,32.98,32.98,160
,2017-08-15 21:00,16,32.97,33.02,32.97,33,154
,2017-08-15 21:30,16,33,33,32.97,32.98,33
,2017-08-15 22:00,16,32.98,33.03,32.97,33.01,63
,2017-08-15 22:30,16,33.01,33.04,33.01,33.02,88
,2017-08-15 23:00,16,33.02,33.06,33.02,33.06,249
,2017-08-15 23:30,16,33.06,33.07,33.05,33.05,62
,2017-08-16 00:00,16,33.05,33.06,33.05,33.05,61
,2017-08-16 00:30,16,33.06,33.09,33.05,33.07,270
,2017-08-16 01:00,16,33.06,33.07,33.04,33.05,176
,2017-08-16 01:30,16,33.04,33.08,33.04,33.07,513
,2017-08-16 02:00,16,33.08,33.12,33.08,33.12,271
,2017-08-16 02:30,16,33.12,33.25,33.12,33.24,1007
,2017-08-16 03:00,16,33.23,33.33,33.22,33.3,1164
,2017-08-16 03:30,16,33.3,33.32,33.26,33.32,394
,2017-08-16 04:00,16,33.32,33.33,33.27,33.29,228
,2017-08-16 04:30,16,33.29,33.33,33.29,33.3,322
,2017-08-16 05:00,16,33.29,33.29,33.24,33.24,292
,2017-08-16 05:30,16,33.25,33.26,33.25,33.26,179
,2017-08-16 06:00,16,33.26,33.27,33.25,33.26,75
,2017-08-16 06:30,16,33.26,33.3,33.26,33.26,169
,2017-08-16 07:00,16,33.27,33.28,33.25,33.26,223
,2017-08-16 07:30,16,33.26,33.26,33.21,33.22,272
,2017-08-16 08:30,16,33.21,33.21,33.01,33.11,6308
,2017-08-16 09:00,16,33.1,33.14,33.07,33.1,2208
,2017-08-16 09:30,16,33.11,33.17,33.05,33.17,3259
,2017-08-16 10:00,16,33.17,33.18,33.04,33.07,2685
,2017-08-16 10:30,16,33.07,33.27,33.06,33.14,4132
,2017-08-16 11:00,16,33.14,33.18,33.09,33.09,2493
,2017-08-16 11:30,16,33.09,33.19,33.04,33.19,2794
,2017-08-16 12:00,16,33.19,33.33,33.19,33.22,3238
,2017-08-16 12:30,16,33.22,33.24,33.16,33.16,1681
,2017-08-16 13:00,16,33.16,33.27,33.16,33.24,3396
,2017-08-16 19:00,17,33.21,33.3,33.19,33.27,193
,2017-08-16 19:30,17,33.27,33.28,33.24,33.26,144
,2017-08-16 20:00,17,33.25,33.36,33.22,33.32,758
,2017-08-16 20:30,17,33.32,33.34,33.28,33.34,171
,2017-08-16 21:00,17,33.33,33.4,33.33,33.38,214
,2017-08-16 21:30,17,33.38,33.43,33.36,33.42,352
,2017-08-16 22:00,17,33.41,33.41,33.34,33.34,151
,2017-08-16 22:30,17,33.34,33.34,33.32,33.33,46
,2017-08-16 23:00,17,33.33,33.34,33.31,33.32,199
,2017-08-16 23:30,17,33.31,33.31,33.29,33.3,46
,2017-08-17 00:00,17,33.29,33.3,33.29,33.3,10
,2017-08-17 00:30,17,33.3,33.3,33.22,33.22,178
,2017-08-17 01:00,17,33.23,33.26,33.23,33.24,69
,2017-08-17 01:30,17,33.25,33.37,33.25,33.36,551
,2017-08-17 02:00,17,33.36,33.36,33.31,33.32,288
,2017-08-17 02:30,17,33.33,33.36,33.3,33.36,180
,2017-08-17 03:00,17,33.36,33.44,33.36,33.42,541
,2017-08-17 03:30,17,33.42,33.46,33.36,33.38,675
,2017-08-17 04:00,17,33.39,33.39,33.33,33.34,143
,2017-08-17 04:30,17,33.33,33.35,33.31,33.33,147
,2017-08-17 05:00,17,33.33,33.35,33.32,33.33,127
,2017-08-17 05:30,17,33.34,33.38,33.34,33.35,259
,2017-08-17 06:00,17,33.35,33.39,33.34,33.37,260
,2017-08-17 06:30,17,33.37,33.4,33.36,33.39,304
,2017-08-17 07:00,17,33.39,33.41,33.31,33.31,563
,2017-08-17 07:30,17,33.31,33.33,33.29,33.3,422
,2017-08-17 08:30,17,33.33,33.42,33.29,33.36,5318
,2017-08-17 09:00,17,33.36,33.53,33.36,33.5,4574
,2017-08-17 09:30,17,33.5,33.53,33.44,33.48,3577
,2017-08-17 10:00,17,33.49,33.52,33.41,33.42,1915
,2017-08-17 10:30,17,33.42,33.43,33.35,33.37,2577
,2017-08-17 11:00,17,33.37,33.44,33.33,33.42,2434
,2017-08-17 11:30,17,33.41,33.5,33.38,33.46,2262
,2017-08-17 12:00,17,33.46,33.56,33.44,33.55,2562
,2017-08-17 12:30,17,33.55,33.6,33.51,33.6,2725
,2017-08-17 13:00,17,33.59,33.68,33.51,33.51,4047
,2017-08-17 19:00,18,33.55,33.58,33.46,33.56,717
,2017-08-17 19:30,18,33.56,33.64,33.55,33.61,269
,2017-08-17 20:00,18,33.6,33.6,33.51,33.54,323
,2017-08-17 20:30,18,33.55,33.58,33.53,33.54,163
,2017-08-17 21:00,18,33.54,33.56,33.53,33.56,81
,2017-08-17 21:30,18,33.55,33.57,33.49,33.5,147
,2017-08-17 22:00,18,33.5,33.54,33.48,33.54,126
,2017-08-17 22:30,18,33.54,33.56,33.52,33.55,63
,2017-08-17 23:00,18,33.55,33.56,33.55,33.55,9
,2017-08-17 23:30,18,33.54,33.56,33.53,33.56,29
,2017-08-18 00:00,18,33.56,33.57,33.55,33.56,44
,2017-08-18 00:30,18,33.56,33.64,33.56,33.62,203
,2017-08-18 01:00,18,33.63,33.64,33.59,33.61,212
,2017-08-18 01:30,18,33.62,33.67,33.59,33.66,378
,2017-08-18 02:00,18,33.66,33.68,33.64,33.65,333
,2017-08-18 02:30,18,33.65,33.66,33.63,33.64,83
,2017-08-18 03:00,18,33.64,33.64,33.61,33.62,78
,2017-08-18 03:30,18,33.62,33.62,33.58,33.61,62
,2017-08-18 04:00,18,33.61,33.64,33.6,33.61,96
,2017-08-18 04:30,18,33.61,33.62,33.61,33.61,130
,2017-08-18 05:00,18,33.61,33.62,33.56,33.6,327
,2017-08-18 05:30,18,33.6,33.61,33.57,33.59,242
,2017-08-18 06:00,18,33.59,33.62,33.59,33.61,188
,2017-08-18 06:30,18,33.6,33.68,33.6,33.64,467
,2017-08-18 07:00,18,33.64,33.68,33.61,33.66,318
,2017-08-18 07:30,18,33.65,33.66,33.62,33.62,122
,2017-08-18 08:30,18,33.62,34.1,33.56,34.06,11940
,2017-08-18 09:00,18,34.06,34.15,33.86,33.92,6542
,2017-08-18 09:30,18,33.93,34.02,33.85,33.97,5870
,2017-08-18 10:00,18,33.97,34.04,33.93,33.96,3153
,2017-08-18 10:30,18,33.96,34.07,33.95,34.04,2975
,2017-08-18 11:00,18,34.03,34.13,33.98,34.05,3172
,2017-08-18 11:30,18,34.06,34.07,33.95,33.96,1655
,2017-08-18 12:00,18,33.97,33.98,33.87,33.97,2148
,2017-08-18 12:30,18,33.96,33.96,33.87,33.96,1749
,2017-08-18 13:00,18,33.96,34.08,33.94,34.08,4398
,2017-08-20 19:00,21,33.97,34.03,33.81,34.02,1209
,2017-08-20 19:30,21,34.02,34.07,34.01,34.01,701
,2017-08-20 20:00,21,34.01,34.04,33.99,34.01,568
,2017-08-20 20:30,21,34.02,34.03,33.96,33.97,357
,2017-08-20 21:00,21,33.97,33.97,33.96,33.96,139
,2017-08-20 21:30,21,33.97,34.03,33.94,34.03,324
,2017-08-20 22:00,21,34.03,34.03,33.98,33.98,146
,2017-08-20 22:30,21,33.98,33.98,33.94,33.94,260
,2017-08-20 23:00,21,33.95,33.99,33.95,33.99,46
,2017-08-20 23:30,21,33.99,34.01,33.98,34,50
,2017-08-21 00:00,21,34,34,33.98,33.99,86
,2017-08-21 00:30,21,33.99,34.01,33.95,33.97,148
,2017-08-21 01:00,21,33.96,34.04,33.96,33.99,766
,2017-08-21 01:30,21,34,34.06,34,34.03,672
,2017-08-21 02:00,21,34.03,34.03,33.94,33.94,303
,2017-08-21 02:30,21,33.93,34.01,33.92,33.96,274
,2017-08-21 03:00,21,33.97,33.97,33.93,33.93,118
,2017-08-21 03:30,21,33.94,34.01,33.88,33.98,456
,2017-08-21 04:00,21,33.99,34.03,33.91,34.03,634
,2017-08-21 04:30,21,34.02,34.1,34.02,34.02,552
,2017-08-21 05:00,21,34.02,34.05,34,34.03,186
,2017-08-21 05:30,21,34.03,34.06,33.98,33.99,294
,2017-08-21 06:00,21,34,34.03,33.98,34.03,114
,2017-08-21 06:30,21,34.03,34.06,34,34.01,190
,2017-08-21 07:00,21,34.01,34.07,34.01,34.07,466
,2017-08-21 07:30,21,34.07,34.11,34.04,34.1,284
,2017-08-21 08:30,21,34.09,34.2,33.98,34.06,4765
,2017-08-21 09:00,21,34.06,34.19,34.04,34.18,2703
,2017-08-21 09:30,21,34.18,34.19,34.1,34.18,3110
,2017-08-21 10:00,21,34.18,34.43,34.17,34.34,6227
,2017-08-21 10:30,21,34.33,34.4,34.28,34.34,3207
,2017-08-21 11:00,21,34.34,34.37,34.28,34.28,1679
,2017-08-21 11:30,21,34.29,34.37,34.26,34.31,2345
,2017-08-21 12:00,21,34.31,34.35,34.28,34.3,1920
,2017-08-21 12:30,21,34.3,34.32,34.22,34.29,2636
,2017-08-21 13:00,21,34.29,34.43,34.07,34.11,6551
,2017-08-21 19:00,22,34.15,34.17,34.07,34.13,501
,2017-08-21 19:30,22,34.13,34.2,34.13,34.19,138
,2017-08-21 20:00,22,34.19,34.23,34.06,34.09,475
,2017-08-21 20:30,22,34.09,34.21,34.08,34.21,430
,2017-08-21 21:00,22,34.22,34.29,34.2,34.28,445
,2017-08-21 21:30,22,34.28,34.4,34.28,34.4,992
,2017-08-21 22:00,22,34.4,34.4,34.29,34.34,556
,2017-08-21 22:30,22,34.33,34.39,34.33,34.35,91
,2017-08-21 23:00,22,34.36,34.38,34.33,34.37,72
,2017-08-21 23:30,22,34.38,34.39,34.32,34.36,193
,2017-08-22 00:00,22,34.35,34.37,34.35,34.36,11
,2017-08-22 00:30,22,34.36,34.4,34.35,34.37,345
,2017-08-22 01:00,22,34.37,34.4,34.35,34.39,121
,2017-08-22 01:30,22,34.39,34.47,34.37,34.46,717
,2017-08-22 02:00,22,34.47,34.48,34.42,34.44,841
,2017-08-22 02:30,22,34.45,34.45,34.35,34.38,317
,2017-08-22 03:00,22,34.38,34.38,34.31,34.32,517
,2017-08-22 03:30,22,34.31,34.37,34.28,34.36,444
,2017-08-22 04:00,22,34.36,34.36,34.29,34.33,529
,2017-08-22 04:30,22,34.33,34.34,34.31,34.33,204
,2017-08-22 05:00,22,34.32,34.39,34.3,34.37,226
,2017-08-22 05:30,22,34.37,34.39,34.36,34.38,61
,2017-08-22 06:00,22,34.38,34.4,34.31,34.32,296
,2017-08-22 06:30,22,34.32,34.35,34.31,34.34,174
,2017-08-22 07:00,22,34.35,34.35,34.31,34.32,280
,2017-08-22 07:30,22,34.32,34.37,34.31,34.36,344
,2017-08-22 08:30,22,34.35,34.48,34.34,34.39,5249
,2017-08-22 09:00,22,34.39,34.42,34.22,34.32,4822
,2017-08-22 09:30,22,34.32,34.55,34.31,34.53,4235
,2017-08-22 10:00,22,34.54,34.54,34.22,34.33,6860
,2017-08-22 10:30,22,34.34,34.35,34.27,34.31,1851
,2017-08-22 11:00,22,34.32,34.35,34.25,34.32,2161
,2017-08-22 11:30,22,34.32,34.41,34.31,34.38,1555
,2017-08-22 12:00,22,34.39,34.5,34.35,34.46,1950
,2017-08-22 12:30,22,34.46,34.5,34.43,34.45,1917
,2017-08-22 13:00,22,34.45,34.45,34.35,34.42,3536
,2017-08-22 19:00,23,35.25,35.36,35.11,35.25,11442
,2017-08-22 19:30,23,35.25,35.37,35.25,35.28,2083
,2017-08-22 20:00,23,35.28,35.32,35.16,35.28,3355
,2017-08-22 20:30,23,35.29,35.29,35.21,35.23,892
,2017-08-22 21:00,23,35.22,35.23,35.09,35.1,1169
,2017-08-22 21:30,23,35.11,35.13,35.03,35.09,1297
,2017-08-22 22:00,23,35.07,35.11,35.05,35.08,340
,2017-08-22 22:30,23,35.09,35.1,35.07,35.07,61
,2017-08-22 23:00,23,35.07,35.07,35.02,35.03,502
,2017-08-22 23:30,23,35.02,35.1,35,35.1,703
,2017-08-23 00:00,23,35.1,35.1,35.09,35.1,41
,2017-08-23 00:30,23,35.1,35.23,35.1,35.23,1289
,2017-08-23 01:00,23,35.23,35.25,35.16,35.19,714
,2017-08-23 01:30,23,35.19,35.3,35.14,35.28,1426
,2017-08-23 02:00,23,35.28,35.36,35.17,35.19,1033
,2017-08-23 02:30,23,35.18,35.2,34.97,35,1970
,2017-08-23 03:00,23,35,35.04,34.92,35.04,968
,2017-08-23 03:30,23,35.04,35.04,35,35.02,457
,2017-08-23 04:00,23,35.02,35.09,35.02,35.08,614
,2017-08-23 04:30,23,35.08,35.14,35.06,35.06,617
,2017-08-23 05:00,23,35.07,35.13,35.03,35.05,974
,2017-08-23 05:30,23,35.04,35.1,35.01,35.1,282
,2017-08-23 06:00,23,35.09,35.11,35.06,35.09,572
,2017-08-23 06:30,23,35.09,35.17,35.09,35.14,1092
,2017-08-23 07:00,23,35.15,35.16,35.08,35.13,865
,2017-08-23 07:30,23,35.13,35.18,35.1,35.17,365
,2017-08-23 08:30,23,35.16,35.18,34.7,34.94,13562
,2017-08-23 09:00,23,34.94,35.02,34.77,34.79,4317
,2017-08-23 09:30,23,34.79,34.98,34.75,34.78,6330
,2017-08-23 10:00,23,34.79,34.91,34.79,34.85,3455
,2017-08-23 10:30,23,34.85,35.03,34.84,35,2840
,2017-08-23 11:00,23,35,35.05,34.94,35.02,3327
,2017-08-23 11:30,23,35.01,35.02,34.86,34.91,2978
,2017-08-23 12:00,23,34.91,35.01,34.88,34.98,2063
,2017-08-23 12:30,23,34.98,35.04,34.93,35.02,2315
,2017-08-23 13:00,23,35.02,35.07,34.99,35.01,4780
,2017-08-23 19:00,24,35.05,35.12,34.99,35.11,684
,2017-08-23 19:30,24,35.1,35.12,35.07,35.08,314
,2017-08-23 20:00,24,35.08,35.08,35.01,35.03,582
,2017-08-23 20:30,24,35.04,35.07,35.02,35.05,267
,2017-08-23 21:00,24,35.07,35.09,35.07,35.09,85
,2017-08-23 21:30,24,35.09,35.15,35.07,35.15,351
,2017-08-23 22:00,24,35.14,35.14,35.11,35.12,109
,2017-08-23 22:30,24,35.12,35.14,35.1,35.14,49
,2017-08-23 23:00,24,35.14,35.15,35.12,35.13,84
,2017-08-23 23:30,24,35.12,35.15,35.1,35.15,404
,2017-08-24 00:00,24,35.14,35.14,35.11,35.12,55
,2017-08-24 00:30,24,35.12,35.19,35.12,35.19,407
,2017-08-24 01:00,24,35.18,35.2,35.12,35.13,237
,2017-08-24 01:30,24,35.13,35.17,35.11,35.17,177
,2017-08-24 02:00,24,35.17,35.2,35.16,35.17,312
,2017-08-24 02:30,24,35.17,35.22,35.15,35.18,427
,2017-08-24 03:00,24,35.18,35.2,35.13,35.18,391
,2017-08-24 03:30,24,35.18,35.21,35.15,35.18,224
,2017-08-24 04:00,24,35.18,35.18,35.17,35.18,110
,2017-08-24 04:30,24,35.18,35.2,35.16,35.18,212
,2017-08-24 05:00,24,35.18,35.22,35.18,35.21,256
,2017-08-24 05:30,24,35.21,35.22,35.19,35.21,32
,2017-08-24 06:00,24,35.2,35.23,35.2,35.22,82
,2017-08-24 06:30,24,35.22,35.25,35.21,35.24,408
,2017-08-24 07:00,24,35.23,35.28,35.22,35.28,349
,2017-08-24 07:30,24,35.26,35.42,35.26,35.4,2946
,2017-08-24 08:30,24,35.48,35.49,35.31,35.35,9992
,2017-08-24 09:00,24,35.36,35.46,35.32,35.43,4633
,2017-08-24 09:30,24,35.44,35.46,35.33,35.36,4184
,2017-08-24 10:00,24,35.36,35.36,35.03,35.03,6935
,2017-08-24 10:30,24,35.03,35.15,34.94,35.05,4368
,2017-08-24 11:00,24,35.04,35.11,34.99,35.01,2455
,2017-08-24 11:30,24,35,35.11,34.95,35.11,3062
,2017-08-24 12:00,24,35.1,35.16,35.05,35.11,2639
,2017-08-24 12:30,24,35.11,35.2,35.11,35.13,3279
,2017-08-24 13:00,24,35.13,35.17,35.03,35.16,5419
,2017-08-24 19:00,25,35.14,35.16,35.05,35.14,784
,2017-08-24 19:30,25,35.15,35.16,35.12,35.12,141
,2017-08-24 20:00,25,35.12,35.15,35.07,35.11,218
,2017-08-24 20:30,25,35.11,35.17,35.11,35.16,104
,2017-08-24 21:00,25,35.16,35.22,35.16,35.18,439
,2017-08-24 21:30,25,35.18,35.19,35.09,35.14,227
,2017-08-24 22:00,25,35.14,35.15,35.08,35.12,128
,2017-08-24 22:30,25,35.1,35.11,35.08,35.1,59
,2017-08-24 23:00,25,35.09,35.1,35.08,35.09,32
,2017-08-24 23:30,25,35.09,35.1,35.08,35.09,57
,2017-08-25 00:00,25,35.08,35.08,35.06,35.07,83
,2017-08-25 00:30,25,35.07,35.08,35.05,35.06,84
,2017-08-25 01:00,25,35.06,35.09,35.05,35.08,310
,2017-08-25 01:30,25,35.08,35.1,35.04,35.04,218
,2017-08-25 02:00,25,35.04,35.06,34.94,34.96,661
,2017-08-25 02:30,25,34.95,34.99,34.79,34.87,1703
,2017-08-25 03:00,25,34.87,34.91,34.82,34.88,497
,2017-08-25 03:30,25,34.89,34.91,34.77,34.84,462
,2017-08-25 04:00,25,34.85,34.9,34.85,34.89,105
,2017-08-25 04:30,25,34.89,34.95,34.88,34.88,482
,2017-08-25 05:00,25,34.88,34.92,34.88,34.89,206
,2017-08-25 05:30,25,34.89,34.89,34.87,34.88,227
,2017-08-25 06:00,25,34.88,34.88,34.78,34.82,474
,2017-08-25 06:30,25,34.82,34.85,34.78,34.84,342
,2017-08-25 07:00,25,34.84,34.86,34.81,34.84,341
,2017-08-25 07:30,25,34.84,34.85,34.81,34.83,422
,2017-08-25 08:30,25,34.9,34.97,34.84,34.91,5731
,2017-08-25 09:00,25,34.91,35.14,34.91,35.05,3426
,2017-08-25 09:30,25,35.05,35.15,35,35.15,2823
,2017-08-25 10:00,25,35.15,35.2,34.95,34.96,3835
,2017-08-25 10:30,25,34.97,35.02,34.87,34.9,3514
,2017-08-25 11:00,25,34.9,34.95,34.86,34.91,2184
,2017-08-25 11:30,25,34.91,34.95,34.89,34.94,1905
,2017-08-25 12:00,25,34.93,35,34.91,34.98,1669
,2017-08-25 12:30,25,34.99,35.01,34.92,34.99,2314
,2017-08-25 13:00,25,35,35.01,34.89,34.91,3275
,2017-08-27 19:00,28,34.9,34.96,34.84,34.93,593
,2017-08-27 19:30,28,34.93,35.01,34.92,35,120
,2017-08-27 20:00,28,35,35.19,34.96,35.18,824
,2017-08-27 20:30,28,35.19,35.25,35.17,35.17,675
,2017-08-27 21:00,28,35.17,35.23,35.17,35.21,643
,2017-08-27 21:30,28,35.2,35.22,35.2,35.2,513
,2017-08-27 22:00,28,35.19,35.21,35.14,35.21,242
,2017-08-27 22:30,28,35.2,35.2,35.16,35.16,86
,2017-08-27 23:00,28,35.15,35.17,35.11,35.14,113
,2017-08-27 23:30,28,35.14,35.15,35.12,35.15,26
,2017-08-28 00:00,28,35.14,35.15,35.1,35.14,106
,2017-08-28 00:30,28,35.13,35.17,35.1,35.1,146
,2017-08-28 01:00,28,35.11,35.15,35.07,35.11,289
,2017-08-28 01:30,28,35.1,35.12,35.06,35.06,140
,2017-08-28 02:00,28,35.06,35.07,35.02,35.03,193
,2017-08-28 02:30,28,35.04,35.05,35.04,35.05,116
,2017-08-28 03:00,28,35.04,35.05,34.98,34.98,406
,2017-08-28 03:30,28,34.98,34.98,34.91,34.97,411
,2017-08-28 04:00,28,34.97,34.98,34.93,34.95,298
,2017-08-28 04:30,28,34.94,34.94,34.88,34.91,458
,2017-08-28 05:00,28,34.91,34.92,34.85,34.92,425
,2017-08-28 05:30,28,34.92,34.92,34.89,34.92,67
,2017-08-28 06:00,28,34.91,34.95,34.91,34.92,155
,2017-08-28 06:30,28,34.91,34.93,34.84,34.93,298
,2017-08-28 07:00,28,34.92,34.93,34.86,34.91,672
,2017-08-28 07:30,28,34.92,34.95,34.89,34.95,181
,2017-08-28 08:30,28,34.94,35.01,34.82,34.94,4635
,2017-08-28 09:00,28,34.94,35.04,34.87,34.89,2391
,2017-08-28 09:30,28,34.89,34.9,34.77,34.85,3108
,2017-08-28 10:00,28,34.85,34.96,34.84,34.93,2200
,2017-08-28 10:30,28,34.93,35.09,34.92,35.06,3158
,2017-08-28 11:00,28,35.06,35.1,35,35.05,1899
,2017-08-28 11:30,28,35.05,35.06,34.98,35,1411
,2017-08-28 12:00,28,35,35.06,34.95,34.96,1278
,2017-08-28 12:30,28,34.96,35,34.94,34.97,1474
,2017-08-28 13:00,28,34.97,35.05,34.94,34.96,2299
,2017-08-28 19:00,29,34.95,35.03,34.95,35,378
,2017-08-28 19:30,29,34.99,34.99,34.88,34.91,262
,2017-08-28 20:00,29,34.93,34.97,34.93,34.95,120
,2017-08-28 20:30,29,34.95,34.97,34.93,34.96,133
,2017-08-28 21:00,29,34.95,34.96,34.93,34.95,60
,2017-08-28 21:30,29,34.96,34.96,34.83,34.83,343
,2017-08-28 22:00,29,34.83,34.86,34.81,34.81,231
,2017-08-28 22:30,29,34.8,34.82,34.8,34.8,151
,2017-08-28 23:00,29,34.8,34.81,34.8,34.81,28
,2017-08-28 23:30,29,34.81,34.81,34.81,34.81,19
,2017-08-29 00:00,29,34.8,34.8,34.8,34.8,11
,2017-08-29 00:30,29,34.8,34.8,34.73,34.8,528
,2017-08-29 01:00,29,34.79,34.81,34.77,34.8,167
,2017-08-29 01:30,29,34.8,34.81,34.77,34.8,95
,2017-08-29 02:00,29,34.8,34.83,34.75,34.81,351
,2017-08-29 02:30,29,34.81,34.83,34.79,34.8,263
,2017-08-29 03:00,29,34.79,34.83,34.79,34.81,56
,2017-08-29 03:30,29,34.8,34.8,34.69,34.71,1035
,2017-08-29 04:00,29,34.72,34.75,34.69,34.69,286
,2017-08-29 04:30,29,34.69,34.71,34.68,34.68,185
,2017-08-29 05:00,29,34.68,34.68,34.56,34.62,2103
,2017-08-29 05:30,29,34.61,34.62,34.55,34.56,776
,2017-08-29 06:00,29,34.55,34.56,34.52,34.55,1515
,2017-08-29 06:30,29,34.55,34.6,34.55,34.57,460
,2017-08-29 07:00,29,34.57,34.63,34.55,34.59,630
,2017-08-29 07:30,29,34.58,34.59,34.54,34.57,484
,2017-08-29 08:30,29,34.56,34.67,34.53,34.61,6138
,2017-08-29 09:00,29,34.61,34.65,34.55,34.6,3605
,2017-08-29 09:30,29,34.61,34.74,34.6,34.73,3819
,2017-08-29 10:00,29,34.73,34.74,34.61,34.66,3224
,2017-08-29 10:30,29,34.66,34.72,34.64,34.7,1906
,2017-08-29 11:00,29,34.7,34.84,34.69,34.8,3284
,2017-08-29 11:30,29,34.81,34.92,34.78,34.9,3800
,2017-08-29 12:00,29,34.9,34.91,34.75,34.78,2699
,2017-08-29 12:30,29,34.78,34.83,34.74,34.8,1939
,2017-08-29 13:00,29,34.79,34.79,34.61,34.63,4066
,2017-08-29 19:00,30,34.63,34.67,34.61,34.67,412
,2017-08-29 19:30,30,34.67,34.78,34.66,34.75,728
,2017-08-29 20:00,30,34.75,34.83,34.73,34.8,525
,2017-08-29 20:30,30,34.8,34.87,34.79,34.86,479
,2017-08-29 21:00,30,34.87,34.9,34.87,34.88,336
,2017-08-29 21:30,30,34.89,34.91,34.84,34.84,525
,2017-08-29 22:00,30,34.85,34.85,34.75,34.75,770
,2017-08-29 22:30,30,34.76,34.77,34.68,34.69,213
,2017-08-29 23:00,30,34.7,34.7,34.65,34.66,206
,2017-08-29 23:30,30,34.67,34.7,34.67,34.68,62
,2017-08-30 00:00,30,34.69,34.69,34.65,34.67,65
,2017-08-30 00:30,30,34.66,34.73,34.63,34.72,167
,2017-08-30 01:00,30,34.71,34.71,34.64,34.66,173
,2017-08-30 01:30,30,34.67,34.7,34.64,34.64,222
,2017-08-30 02:00,30,34.66,34.7,34.59,34.69,400
,2017-08-30 02:30,30,34.69,34.71,34.66,34.67,95
,2017-08-30 03:00,30,34.67,34.67,34.65,34.65,28
,2017-08-30 03:30,30,34.66,34.7,34.64,34.69,158
,2017-08-30 04:00,30,34.7,34.72,34.63,34.63,280
,2017-08-30 04:30,30,34.63,34.66,34.6,34.6,279
,2017-08-30 05:00,30,34.6,34.6,34.55,34.57,495
,2017-08-30 05:30,30,34.56,34.58,34.55,34.58,186
,2017-08-30 06:00,30,34.57,34.6,34.56,34.57,84
,2017-08-30 06:30,30,34.57,34.65,34.56,34.63,317
,2017-08-30 07:00,30,34.63,34.64,34.59,34.61,179
,2017-08-30 07:30,30,34.61,34.65,34.59,34.64,139
,2017-08-30 08:30,30,34.57,34.72,34.44,34.61,8531
,2017-08-30 09:00,30,34.6,34.6,34.55,34.59,2512
,2017-08-30 09:30,30,34.59,34.77,34.55,34.62,4492
,2017-08-30 10:00,30,34.6,34.7,34.59,34.67,2718
,2017-08-30 10:30,30,34.67,34.68,34.6,34.65,2336
,2017-08-30 11:00,30,34.65,34.86,34.65,34.76,3827
,2017-08-30 11:30,30,34.76,34.9,34.76,34.87,2602
,2017-08-30 12:00,30,34.86,34.88,34.81,34.83,1123
,2017-08-30 12:30,30,34.83,34.84,34.67,34.68,2404
,2017-08-30 13:00,30,34.68,34.78,34.62,34.75,3051
,2017-08-30 19:00,31,34.66,34.8,34.66,34.74,810
,2017-08-30 19:30,31,34.74,34.76,34.73,34.75,184
,2017-08-30 20:00,31,34.75,34.8,34.74,34.8,213
,2017-08-30 20:30,31,34.8,34.81,34.75,34.75,328
,2017-08-30 21:00,31,34.75,34.77,34.73,34.74,160
,2017-08-30 21:30,31,34.74,34.81,34.74,34.79,265
,2017-08-30 22:00,31,34.79,34.81,34.78,34.81,133
,2017-08-30 22:30,31,34.81,34.81,34.8,34.8,29
,2017-08-30 23:00,31,34.8,34.81,34.8,34.81,18
,2017-08-30 23:30,31,34.82,34.82,34.81,34.81,23
,2017-08-31 00:00,31,34.81,34.82,34.81,34.81,11
,2017-08-31 00:30,31,34.8,34.82,34.8,34.81,64
,2017-08-31 01:00,31,34.8,34.82,34.71,34.73,444
,2017-08-31 01:30,31,34.73,34.77,34.71,34.75,260
,2017-08-31 02:00,31,34.76,34.76,34.68,34.69,150
,2017-08-31 02:30,31,34.69,34.73,34.69,34.72,265
,2017-08-31 03:00,31,34.72,34.73,34.69,34.73,92
,2017-08-31 03:30,31,34.73,34.75,34.71,34.75,97
,2017-08-31 04:00,31,34.76,34.76,34.74,34.74,40
,2017-08-31 04:30,31,34.75,34.76,34.71,34.72,49
,2017-08-31 05:00,31,34.73,34.73,34.68,34.69,227
,2017-08-31 05:30,31,34.69,34.7,34.68,34.68,57
,2017-08-31 06:00,31,34.68,34.7,34.66,34.7,95
,2017-08-31 06:30,31,34.68,34.71,34.68,34.7,128
,2017-08-31 07:00,31,34.69,34.7,34.67,34.68,219
,2017-08-31 07:30,31,34.69,34.7,34.59,34.62,767
,2017-08-31 08:30,31,34.74,35.11,34.63,34.99,10252
,2017-08-31 09:00,31,34.98,35.12,34.97,34.99,5969
,2017-08-31 09:30,31,35,35.02,34.78,34.88,4707
,2017-08-31 10:00,31,34.89,34.98,34.87,34.89,2311
,2017-08-31 10:30,31,34.89,35.11,34.88,35.1,2841
,2017-08-31 11:00,31,35.1,35.11,35.01,35.08,2239
,2017-08-31 11:30,31,35.09,35.17,35.07,35.15,2671
,2017-08-31 12:00,31,35.15,35.16,35.07,35.15,1455
,2017-08-31 12:30,31,35.16,35.19,35.14,35.18,1745
,2017-08-31 13:00,31,35.19,35.21,35,35.09,6087
,2017-08-31 19:00,1,35.06,35.18,35.05,35.17,527
,2017-08-31 19:30,1,35.16,35.2,35.15,35.16,267
,2017-08-31 20:00,1,35.15,35.15,35.1,35.13,306
,2017-08-31 20:30,1,35.12,35.16,35.11,35.13,288
,2017-08-31 21:00,1,35.12,35.13,35.11,35.12,208
,2017-08-31 21:30,1,35.12,35.14,35.11,35.13,186
,2017-08-31 22:00,1,35.13,35.16,35.12,35.15,124
,2017-08-31 22:30,1,35.15,35.17,35.12,35.16,93
,2017-08-31 23:00,1,35.15,35.17,35.13,35.16,181
,2017-08-31 23:30,1,35.15,35.17,35.15,35.17,108
,2017-09-01 00:00,1,35.16,35.17,35.15,35.16,34
,2017-09-01 00:30,1,35.16,35.17,35.13,35.15,141
,2017-09-01 01:00,1,35.15,35.17,35.14,35.16,201
,2017-09-01 01:30,1,35.16,35.16,35.13,35.15,230
,2017-09-01 02:00,1,35.15,35.17,35.13,35.15,244
,2017-09-01 02:30,1,35.15,35.23,35.15,35.19,310
,2017-09-01 03:00,1,35.19,35.21,35.18,35.19,182
,2017-09-01 03:30,1,35.19,35.21,35.16,35.18,176
,2017-09-01 04:00,1,35.18,35.18,35.15,35.16,65
,2017-09-01 04:30,1,35.15,35.15,35.13,35.13,109
,2017-09-01 05:00,1,35.13,35.15,35.12,35.15,111
,2017-09-01 05:30,1,35.14,35.14,35.11,35.11,27
,2017-09-01 06:00,1,35.11,35.14,35.09,35.11,290
,2017-09-01 06:30,1,35.1,35.13,35.08,35.1,195
,2017-09-01 07:00,1,35.11,35.14,35.09,35.11,254
,2017-09-01 07:30,1,35.11,35.22,35.11,35.2,289
,2017-09-01 08:30,1,35.23,35.23,35.05,35.19,5187
,2017-09-01 09:00,1,35.19,35.22,35.11,35.17,2228
,2017-09-01 09:30,1,35.16,35.35,35.16,35.31,3231
,2017-09-01 10:00,1,35.31,35.47,35.31,35.33,5485
,2017-09-01 10:30,1,35.33,35.45,35.33,35.39,2641
,2017-09-01 11:00,1,35.39,35.47,35.38,35.45,2931
,2017-09-01 11:30,1,35.45,35.45,35.4,35.42,3729
,2017-09-01 12:00,1,35.42,35.48,35.39,35.44,3167
,2017-09-01 12:30,1,35.43,35.43,35.37,35.4,2010
,2017-09-01 13:00,1,35.4,35.76,35.4,35.74,9154
,2017-09-04 19:00,5,35.87,35.89,35.64,35.68,2099
,2017-09-04 19:30,5,35.68,35.72,35.68,35.7,246
,2017-09-04 20:00,5,35.7,35.76,35.46,35.46,1281
,2017-09-04 20:30,5,35.46,35.5,35.39,35.45,1166
,2017-09-04 21:00,5,35.45,35.51,35.44,35.5,429
,2017-09-04 21:30,5,35.5,35.52,35.4,35.43,971
,2017-09-04 22:00,5,35.44,35.48,35.42,35.46,311
,2017-09-04 22:30,5,35.46,35.49,35.45,35.49,116
,2017-09-04 23:00,5,35.49,35.49,35.46,35.47,61
,2017-09-04 23:30,5,35.47,35.49,35.47,35.49,49
,2017-09-05 00:00,5,35.49,35.52,35.48,35.5,145
,2017-09-05 00:30,5,35.51,35.57,35.51,35.54,245
,2017-09-05 01:00,5,35.55,35.64,35.53,35.62,344
,2017-09-05 01:30,5,35.61,35.68,35.6,35.68,338
,2017-09-05 02:00,5,35.68,35.72,35.62,35.7,397
,2017-09-05 02:30,5,35.7,35.7,35.6,35.63,246
,2017-09-05 03:00,5,35.64,35.69,35.63,35.66,245
,2017-09-05 03:30,5,35.66,35.71,35.65,35.69,117
,2017-09-05 04:00,5,35.69,35.69,35.64,35.66,136
,2017-09-05 04:30,5,35.65,35.67,35.64,35.66,205
,2017-09-05 05:00,5,35.67,35.79,35.66,35.77,790
,2017-09-05 05:30,5,35.76,35.81,35.76,35.79,275
,2017-09-05 06:00,5,35.79,35.81,35.76,35.77,286
,2017-09-05 06:30,5,35.76,35.77,35.69,35.72,378
,2017-09-05 07:00,5,35.72,35.75,35.7,35.71,261
,2017-09-05 07:30,5,35.71,35.75,35.67,35.75,262
,2017-09-05 08:30,5,35.75,35.79,35.52,35.62,7889
,2017-09-05 09:00,5,35.62,35.73,35.61,35.72,3512
,2017-09-05 09:30,5,35.72,35.86,35.66,35.84,4789
,2017-09-05 10:00,5,35.84,35.99,35.81,35.91,6043
,2017-09-05 10:30,5,35.91,35.96,35.87,35.89,4807
,2017-09-05 11:00,5,35.89,35.96,35.86,35.94,3669
,2017-09-05 11:30,5,35.93,35.97,35.88,35.9,2393
,2017-09-05 12:00,5,35.89,35.9,35.48,35.55,6684
,2017-09-05 12:30,5,35.54,35.56,35.47,35.48,4162
,2017-09-05 13:00,5,35.48,35.51,35.34,35.47,6008
,2017-09-05 19:00,6,35.38,35.59,35.38,35.56,1032
,2017-09-05 19:30,6,35.57,35.58,35.55,35.57,231
,2017-09-05 20:00,6,35.58,35.69,35.57,35.65,989
,2017-09-05 20:30,6,35.65,35.66,35.57,35.57,202
,2017-09-05 21:00,6,35.57,35.6,35.53,35.58,252
,2017-09-05 21:30,6,35.58,35.63,35.58,35.58,521
,2017-09-05 22:00,6,35.58,35.6,35.54,35.6,387
,2017-09-05 22:30,6,35.6,35.61,35.58,35.6,30
,2017-09-05 23:00,6,35.61,35.61,35.6,35.61,9
,2017-09-05 23:30,6,35.6,35.63,35.6,35.63,57
,2017-09-06 00:00,6,35.63,35.65,35.62,35.64,76
,2017-09-06 00:30,6,35.65,35.74,35.65,35.7,487
,2017-09-06 01:00,6,35.7,35.73,35.68,35.73,214
,2017-09-06 01:30,6,35.73,35.74,35.58,35.59,541
,2017-09-06 02:00,6,35.59,35.65,35.57,35.58,360
,2017-09-06 02:30,6,35.58,35.6,35.57,35.57,99
,2017-09-06 03:00,6,35.57,35.57,35.49,35.52,368
,2017-09-06 03:30,6,35.51,35.52,35.45,35.45,127
,2017-09-06 04:00,6,35.46,35.52,35.39,35.46,784
,2017-09-06 04:30,6,35.46,35.46,35.34,35.35,554
,2017-09-06 05:00,6,35.35,35.42,35.32,35.42,352
,2017-09-06 05:30,6,35.41,35.49,35.41,35.49,117
,2017-09-06 06:00,6,35.49,35.5,35.42,35.43,300
,2017-09-06 06:30,6,35.43,35.55,35.41,35.54,367
,2017-09-06 07:00,6,35.55,35.55,35.49,35.53,130
,2017-09-06 07:30,6,35.54,35.56,35.49,35.49,228
,2017-09-06 08:30,6,35.5,35.59,35.19,35.5,8518
,2017-09-06 09:00,6,35.5,35.66,35.45,35.64,2990
,2017-09-06 09:30,6,35.64,35.77,35.59,35.71,3993
,2017-09-06 10:00,6,35.71,35.76,35.65,35.74,3719
,2017-09-06 10:30,6,35.74,35.75,35.59,35.7,2736
,2017-09-06 11:00,6,35.7,35.72,35.63,35.65,2285
,2017-09-06 11:30,6,35.64,35.66,35.49,35.5,3251
,2017-09-06 12:00,6,35.51,35.63,35.48,35.61,1822
,2017-09-06 12:30,6,35.61,35.62,35.55,35.59,1881
,2017-09-06 13:00,6,35.6,35.62,35.5,35.52,3271
,2017-09-06 19:00,7,35.55,35.6,35.46,35.59,381
,2017-09-06 19:30,7,35.6,35.6,35.54,35.58,110
,2017-09-06 20:00,7,35.58,35.61,35.49,35.53,420
,2017-09-06 20:30,7,35.52,35.54,35.48,35.52,387
,2017-09-06 21:00,7,35.52,35.56,35.52,35.55,257
,2017-09-06 21:30,7,35.54,35.56,35.53,35.55,491
,2017-09-06 22:00,7,35.56,35.56,35.54,35.55,100
,2017-09-06 22:30,7,35.55,35.56,35.53,35.54,36
,2017-09-06 23:00,7,35.55,35.57,35.55,35.55,56
,2017-09-06 23:30,7,35.56,35.56,35.55,35.55,23
,2017-09-07 00:00,7,35.56,35.56,35.55,35.55,27
,2017-09-07 00:30,7,35.55,35.58,35.54,35.58,266
,2017-09-07 01:00,7,35.58,35.62,35.57,35.58,135
,2017-09-07 01:30,7,35.58,35.66,35.58,35.66,341
,2017-09-07 02:00,7,35.66,35.67,35.62,35.63,335
,2017-09-07 02:30,7,35.62,35.66,35.6,35.65,267
,2017-09-07 03:00,7,35.64,35.65,35.61,35.63,114
,2017-09-07 03:30,7,35.63,35.67,35.62,35.67,111
,2017-09-07 04:00,7,35.67,35.78,35.66,35.77,682
,2017-09-07 04:30,7,35.76,35.93,35.76,35.85,1500
,2017-09-07 05:00,7,35.85,35.95,35.77,35.88,797
,2017-09-07 05:30,7,35.89,35.92,35.85,35.92,396
,2017-09-07 06:00,7,35.91,36.06,35.91,36.01,1236
,2017-09-07 06:30,7,36.01,36.05,35.91,35.92,1014
,2017-09-07 07:00,7,35.91,35.91,35.81,35.82,649
,2017-09-07 07:30,7,35.83,35.94,35.82,35.89,978
,2017-09-07 08:30,7,35.92,35.92,35.4,35.56,9929
,2017-09-07 09:00,7,35.55,35.62,35.38,35.41,4307
,2017-09-07 09:30,7,35.4,35.6,35.4,35.59,3208
,2017-09-07 10:00,7,35.58,35.66,35.44,35.48,2913
,2017-09-07 10:30,7,35.48,35.55,35.46,35.52,1814
,2017-09-07 11:00,7,35.53,35.62,35.4,35.49,3379
,2017-09-07 11:30,7,35.48,35.55,35.42,35.47,1962
,2017-09-07 12:00,7,35.46,35.46,35.42,35.44,1448
,2017-09-07 12:30,7,35.43,35.46,35.38,35.39,1900
,2017-09-07 13:00,7,35.39,35.55,35.38,35.41,3415
,2017-09-07 19:00,8,35.49,35.51,35.43,35.5,571
,2017-09-07 19:30,8,35.5,35.54,35.46,35.54,397
,2017-09-07 20:00,8,35.54,35.56,35.49,35.55,532
,2017-09-07 20:30,8,35.55,35.58,35.54,35.57,247
,2017-09-07 21:00,8,35.57,35.6,35.56,35.6,503
,2017-09-07 21:30,8,35.6,35.76,35.6,35.73,1859
,2017-09-07 22:00,8,35.72,35.75,35.65,35.65,454
,2017-09-07 22:30,8,35.65,35.69,35.63,35.68,221
,2017-09-07 23:00,8,35.67,35.68,35.64,35.67,90
,2017-09-07 23:30,8,35.67,35.69,35.67,35.67,134
,2017-09-08 00:00,8,35.68,35.72,35.68,35.72,51
,2017-09-08 00:30,8,35.71,35.71,35.57,35.62,185
,2017-09-08 01:00,8,35.61,35.61,35.46,35.46,611
,2017-09-08 01:30,8,35.46,35.52,35.39,35.41,959
,2017-09-08 02:00,8,35.42,35.48,35.4,35.46,208
,2017-09-08 02:30,8,35.46,35.48,35.46,35.48,175
,2017-09-08 03:00,8,35.47,35.53,35.47,35.49,163
,2017-09-08 03:30,8,35.49,35.52,35.45,35.45,204
,2017-09-08 04:00,8,35.45,35.52,35.45,35.46,358
,2017-09-08 04:30,8,35.46,35.53,35.42,35.44,666
,2017-09-08 05:00,8,35.43,35.43,35.3,35.35,1133
,2017-09-08 05:30,8,35.36,35.36,35.3,35.31,201
,2017-09-08 06:00,8,35.31,35.36,35.31,35.36,95
,2017-09-08 06:30,8,35.36,35.37,35.33,35.35,189
,2017-09-08 07:00,8,35.34,35.36,35.21,35.25,985
,2017-09-08 07:30,8,35.25,35.29,35.24,35.27,361
,2017-09-08 08:30,8,35.34,35.42,35.26,35.41,4283
,2017-09-08 09:00,8,35.41,35.47,35.24,35.27,2907
,2017-09-08 09:30,8,35.27,35.41,35.27,35.28,3222
,2017-09-08 10:00,8,35.29,35.29,35.11,35.16,5736
,2017-09-08 10:30,8,35.17,35.21,35.06,35.09,2741
,2017-09-08 11:00,8,35.1,35.17,35.08,35.11,1806
,2017-09-08 11:30,8,35.1,35.12,35.08,35.1,1707
,2017-09-08 12:00,8,35.09,35.22,35.08,35.18,2479
,2017-09-08 12:30,8,35.18,35.21,35.08,35.08,1805
,2017-09-08 13:00,8,35.07,35.08,34.88,34.91,5442
,2017-09-10 19:00,11,34.95,35.01,34.91,34.97,835
,2017-09-10 19:30,11,34.97,34.97,34.88,34.89,342
,2017-09-10 20:00,11,34.9,34.93,34.84,34.86,1349
,2017-09-10 20:30,11,34.87,34.89,34.81,34.89,750
,2017-09-10 21:00,11,34.87,34.97,34.84,34.96,1018
,2017-09-10 21:30,11,34.96,35.05,34.95,34.99,884
,2017-09-10 22:00,11,34.99,35.03,34.98,35,605
,2017-09-10 22:30,11,35.01,35.05,35.01,35.03,64
,2017-09-10 23:00,11,35.04,35.04,35.03,35.04,81
,2017-09-10 23:30,11,35.04,35.1,35.04,35.08,593
,2017-09-11 00:00,11,35.08,35.13,35.08,35.12,267
,2017-09-11 00:30,11,35.12,35.21,35.12,35.14,779
,2017-09-11 01:00,11,35.13,35.21,35.13,35.18,556
,2017-09-11 01:30,11,35.18,35.19,35.1,35.12,420
,2017-09-11 02:00,11,35.12,35.18,35.1,35.13,330
,2017-09-11 02:30,11,35.14,35.18,35.14,35.17,200
,2017-09-11 03:00,11,35.16,35.16,35.09,35.09,287
,2017-09-11 03:30,11,35.08,35.08,35,35.02,936
,2017-09-11 04:00,11,35.02,35.12,35.01,35.08,394
,2017-09-11 04:30,11,35.09,35.14,35.08,35.09,464
,2017-09-11 05:00,11,35.09,35.09,35.02,35.03,384
,2017-09-11 05:30,11,35.03,35.08,35.03,35.08,111
,2017-09-11 06:00,11,35.08,35.11,35.08,35.09,307
,2017-09-11 06:30,11,35.09,35.15,35.09,35.12,218
,2017-09-11 07:00,11,35.11,35.13,35.11,35.12,140
,2017-09-11 07:30,11,35.11,35.13,35.1,35.12,157
,2017-09-11 08:30,11,35.12,35.15,34.94,34.96,5502
,2017-09-11 09:00,11,34.97,35.04,34.92,35.01,3078
,2017-09-11 09:30,11,35.01,35.08,34.96,35.02,3555
,2017-09-11 10:00,11,35.02,35.08,34.98,35.07,1499
,2017-09-11 10:30,11,35.07,35.07,34.95,34.99,1871
,2017-09-11 11:00,11,34.99,35.05,34.97,35.02,1573
,2017-09-11 11:30,11,35.03,35.07,34.99,35.05,1478
,2017-09-11 12:00,11,35.05,35.05,34.98,34.98,1096
,2017-09-11 12:30,11,34.99,35.01,34.95,34.99,1285
,2017-09-11 13:00,11,34.98,35.18,34.98,35.16,3550
,2017-09-11 19:00,12,35.16,35.18,35.05,35.06,870
,2017-09-11 19:30,12,35.05,35.1,35.04,35.08,428
,2017-09-11 20:00,12,35.08,35.17,35.05,35.08,473
,2017-09-11 20:30,12,35.07,35.1,35.05,35.06,112
,2017-09-11 21:00,12,35.06,35.1,35.03,35.05,155
,2017-09-11 21:30,12,35.05,35.1,35.04,35.05,280
,2017-09-11 22:00,12,35.05,35.05,34.95,34.99,696
,2017-09-11 22:30,12,35,35.01,34.99,35,76
,2017-09-11 23:00,12,35,35,34.94,34.97,101
,2017-09-11 23:30,12,34.98,34.98,34.96,34.96,20
,2017-09-12 00:00,12,34.97,34.97,34.94,34.95,62
,2017-09-12 00:30,12,34.95,34.96,34.94,34.96,69
,2017-09-12 01:00,12,34.95,34.98,34.95,34.97,210
,2017-09-12 01:30,12,34.97,35.03,34.97,35.03,247
,2017-09-12 02:00,12,35.04,35.1,34.99,35.09,339
,2017-09-12 02:30,12,35.08,35.14,35.05,35.1,396
,2017-09-12 03:00,12,35.1,35.1,35.06,35.07,149
,2017-09-12 03:30,12,35.08,35.08,34.97,35,331
,2017-09-12 04:00,12,35,35.08,34.96,35.05,390
,2017-09-12 04:30,12,35.04,35.06,35.01,35.02,141
,2017-09-12 05:00,12,35.02,35.02,34.98,34.98,216
,2017-09-12 05:30,12,34.98,35.03,34.98,35.03,70
,2017-09-12 06:00,12,35.02,35.09,35.02,35.07,215
,2017-09-12 06:30,12,35.07,35.15,35.07,35.14,346
,2017-09-12 07:00,12,35.14,35.16,35.09,35.14,498
,2017-09-12 07:30,12,35.14,35.16,35.11,35.11,223
,2017-09-12 08:30,12,35.14,35.41,35.08,35.34,5736
,2017-09-12 09:00,12,35.34,35.42,35.28,35.29,3412
,2017-09-12 09:30,12,35.3,35.3,35.17,35.17,3859
,2017-09-12 10:00,12,35.18,35.28,35.16,35.26,2845
,2017-09-12 10:30,12,35.27,35.28,35.16,35.19,3353
,2017-09-12 11:00,12,35.18,35.3,34.66,34.96,15201
,2017-09-12 11:30,12,34.97,35.01,34.9,34.98,3771
,2017-09-12 12:00,12,34.99,35.09,34.94,34.96,3140
,2017-09-12 12:30,12,34.97,35.04,34.93,34.94,2492
,2017-09-12 13:00,12,34.95,35.22,34.95,35.22,3851
,2017-09-12 19:00,13,35.22,35.25,35.12,35.22,731
,2017-09-12 19:30,13,35.23,35.23,35.19,35.2,157
,2017-09-12 20:00,13,35.21,35.46,35.21,35.37,1375
,2017-09-12 20:30,13,35.37,35.38,35.22,35.27,942
,2017-09-12 21:00,13,35.27,35.28,35.13,35.15,595
,2017-09-12 21:30,13,35.15,35.21,35.14,35.16,519
,2017-09-12 22:00,13,35.17,35.18,35.06,35.09,511
,2017-09-12 22:30,13,35.07,35.11,35.06,35.11,206
,2017-09-12 23:00,13,35.11,35.14,35.11,35.13,70
,2017-09-12 23:30,13,35.13,35.14,35.13,35.13,34
,2017-09-13 00:00,13,35.12,35.15,35.11,35.11,179
,2017-09-13 00:30,13,35.11,35.12,35.06,35.09,691
,2017-09-13 01:00,13,35.09,35.11,35.06,35.1,371
,2017-09-13 01:30,13,35.1,35.1,35.03,35.04,417
,2017-09-13 02:00,13,35.04,35.07,35.03,35.07,258
,2017-09-13 02:30,13,35.08,35.17,35.06,35.17,261
,2017-09-13 03:00,13,35.17,35.23,35.15,35.15,263
,2017-09-13 03:30,13,35.15,35.17,35.15,35.15,196
,2017-09-13 04:00,13,35.15,35.18,35.15,35.17,87
,2017-09-13 04:30,13,35.18,35.35,35.17,35.23,1436
,2017-09-13 05:00,13,35.22,35.3,35.22,35.28,520
,2017-09-13 05:30,13,35.29,35.31,35.26,35.26,246
,2017-09-13 06:00,13,35.26,35.3,35.26,35.3,97
,2017-09-13 06:30,13,35.29,35.31,35.25,35.29,115
,2017-09-13 07:00,13,35.29,35.3,35.25,35.27,376
,2017-09-13 07:30,13,35.27,35.29,35.25,35.28,264
,2017-09-13 08:30,13,35.3,35.3,35.15,35.16,5637
,2017-09-13 09:00,13,35.16,35.35,35.16,35.29,3896
,2017-09-13 09:30,13,35.3,35.32,35.2,35.22,2433
,2017-09-13 10:00,13,35.23,35.27,35.18,35.23,1906
,2017-09-13 10:30,13,35.22,35.23,35.1,35.13,2767
,2017-09-13 11:00,13,35.12,35.17,35.11,35.15,1756
,2017-09-13 11:30,13,35.15,35.15,35.11,35.11,1018
,2017-09-13 12:00,13,35.11,35.18,35.08,35.13,2057
,2017-09-13 12:30,13,35.12,35.13,35.08,35.09,2055
,2017-09-13 13:00,13,35.08,35.23,35.08,35.11,3171
,2017-09-13 19:00,14,35.1,35.21,35.1,35.19,574
,2017-09-13 19:30,14,35.19,35.23,35.18,35.2,117
,2017-09-13 20:00,14,35.2,35.31,35.19,35.24,958
,2017-09-13 20:30,14,35.25,35.29,35.22,35.26,375
,2017-09-13 21:00,14,35.26,35.31,35.25,35.27,259
,2017-09-13 21:30,14,35.27,35.3,35.21,35.22,223
,2017-09-13 22:00,14,35.22,35.32,35.2,35.27,486
,2017-09-13 22:30,14,35.26,35.26,35.23,35.24,64
,2017-09-13 23:00,14,35.25,35.27,35.24,35.25,32
,2017-09-13 23:30,14,35.26,35.26,35.24,35.25,37
,2017-09-14 00:00,14,35.25,35.25,35.24,35.25,72
,2017-09-14 00:30,14,35.25,35.28,35.21,35.28,232
,2017-09-14 01:00,14,35.27,35.34,35.23,35.33,574
,2017-09-14 01:30,14,35.33,35.38,35.28,35.28,601
,2017-09-14 02:00,14,35.27,35.34,35.26,35.27,634
,2017-09-14 02:30,14,35.27,35.3,35.27,35.29,260
,2017-09-14 03:00,14,35.29,35.29,35.17,35.19,460
,2017-09-14 03:30,14,35.2,35.29,35.2,35.29,270
,2017-09-14 04:00,14,35.3,35.3,35.2,35.21,170
,2017-09-14 04:30,14,35.21,35.22,35.12,35.12,558
,2017-09-14 05:00,14,35.12,35.17,35.11,35.16,303
,2017-09-14 05:30,14,35.16,35.17,35.15,35.16,80
,2017-09-14 06:00,14,35.16,35.23,35.15,35.2,271
,2017-09-14 06:30,14,35.21,35.22,35.18,35.2,195
,2017-09-14 07:00,14,35.2,35.21,35.15,35.16,213
,2017-09-14 07:30,14,35.17,35.19,35.1,35.13,593
,2017-09-14 08:30,14,35.16,35.33,35.13,35.15,6806
,2017-09-14 09:00,14,35.15,35.18,35.06,35.11,3455
,2017-09-14 09:30,14,35.11,35.14,35.08,35.12,3050
,2017-09-14 10:00,14,35.12,35.13,35.04,35.06,3216
,2017-09-14 10:30,14,35.06,35.1,35.04,35.07,2333
,2017-09-14 11:00,14,35.07,35.09,34.99,35.03,2726
,2017-09-14 11:30,14,35.02,35.03,34.97,35.01,2040
,2017-09-14 12:00,14,35.01,35.04,34.97,35.01,1684
,2017-09-14 12:30,14,35.02,35.12,34.98,35.05,2164
,2017-09-14 13:00,14,35.05,35.11,35.03,35.09,2656
,2017-09-14 19:00,15,35.04,35.11,35.04,35.1,632
,2017-09-14 19:30,15,35.1,35.1,35.05,35.09,185
,2017-09-14 20:00,15,35.08,35.13,35.06,35.07,559
,2017-09-14 20:30,15,35.07,35.14,35.01,35.06,746
,2017-09-14 21:00,15,35.06,35.09,35.06,35.06,45
,2017-09-14 21:30,15,35.06,35.08,34.99,35.01,334
,2017-09-14 22:00,15,35.01,35.07,34.98,35.01,443
,2017-09-14 22:30,15,35.01,35.06,35.01,35.04,247
,2017-09-14 23:00,15,35.04,35.08,35.04,35.07,91
,2017-09-14 23:30,15,35.07,35.08,35.05,35.05,68
,2017-09-15 00:00,15,35.05,35.06,35.05,35.05,34
,2017-09-15 00:30,15,35.06,35.08,35.04,35.06,137
,2017-09-15 01:00,15,35.07,35.13,35.06,35.1,345
,2017-09-15 01:30,15,35.09,35.12,35.04,35.07,698
,2017-09-15 02:00,15,35.06,35.14,34.93,34.94,1244
,2017-09-15 02:30,15,34.94,35.13,34.94,35.09,410
,2017-09-15 03:00,15,35.09,35.09,34.98,35.05,292
,2017-09-15 03:30,15,35.04,35.11,35.04,35.11,112
,2017-09-15 04:00,15,35.1,35.1,35.05,35.07,93
,2017-09-15 04:30,15,35.07,35.1,35.01,35.02,174
,2017-09-15 05:00,15,35.01,35.02,34.97,34.99,299
,2017-09-15 05:30,15,34.98,34.99,34.95,34.99,183
,2017-09-15 06:00,15,34.98,35,34.98,34.99,109
,2017-09-15 06:30,15,34.99,35,34.96,34.98,316
,2017-09-15 07:00,15,34.99,35.01,34.98,34.98,165
,2017-09-15 07:30,15,34.98,35.01,34.98,35.01,51
,2017-09-15 08:30,15,34.97,35.2,34.97,34.99,5087
,2017-09-15 09:00,15,34.98,35.1,34.97,35.06,1978
,2017-09-15 09:30,15,35.07,35.07,34.88,34.96,3695
,2017-09-15 10:00,15,34.97,35,34.87,34.93,1978
,2017-09-15 10:30,15,34.93,34.95,34.89,34.92,1616
,2017-09-15 11:00,15,34.91,34.98,34.86,34.88,2429
,2017-09-15 11:30,15,34.88,34.9,34.75,34.83,4105
,2017-09-15 12:00,15,34.83,34.87,34.78,34.79,2387
,2017-09-15 12:30,15,34.8,34.8,34.7,34.72,2175
,2017-09-15 13:00,15,34.73,34.84,34.7,34.76,4367
,2017-09-17 19:00,18,34.74,34.91,34.71,34.86,962
,2017-09-17 19:30,18,34.87,34.88,34.84,34.85,82
,2017-09-17 20:00,18,34.85,34.96,34.85,34.91,762
,2017-09-17 20:30,18,34.91,34.92,34.85,34.86,297
,2017-09-17 21:00,18,34.86,34.86,34.83,34.83,287
,2017-09-17 21:30,18,34.84,34.85,34.74,34.8,775
,2017-09-17 22:00,18,34.8,34.8,34.73,34.74,162
,2017-09-17 22:30,18,34.74,34.77,34.74,34.74,62
,2017-09-17 23:00,18,34.74,34.75,34.72,34.72,24
,2017-09-17 23:30,18,34.72,34.76,34.72,34.74,61
,2017-09-18 00:00,18,34.74,34.77,34.74,34.76,77
,2017-09-18 00:30,18,34.75,34.81,34.75,34.77,275
,2017-09-18 01:00,18,34.77,34.77,34.75,34.76,99
,2017-09-18 01:30,18,34.77,34.77,34.72,34.76,308
,2017-09-18 02:00,18,34.76,34.76,34.74,34.75,259
,2017-09-18 02:30,18,34.76,34.78,34.74,34.78,135
,2017-09-18 03:00,18,34.78,34.78,34.76,34.76,69
,2017-09-18 03:30,18,34.76,34.77,34.74,34.75,161
,2017-09-18 04:00,18,34.76,34.77,34.71,34.73,230
,2017-09-18 04:30,18,34.73,34.73,34.69,34.69,536
,2017-09-18 05:00,18,34.68,34.68,34.62,34.62,590
,2017-09-18 05:30,18,34.62,34.64,34.62,34.62,112
,2017-09-18 06:00,18,34.62,34.63,34.45,34.49,2539
,2017-09-18 06:30,18,34.49,34.52,34.46,34.46,344
,2017-09-18 07:00,18,34.46,34.46,34.43,34.44,429
,2017-09-18 07:30,18,34.45,34.47,34.44,34.45,273
,2017-09-18 08:30,18,34.47,34.6,34.41,34.57,6973
,2017-09-18 09:00,18,34.57,34.6,34.5,34.52,2351
,2017-09-18 09:30,18,34.52,34.55,34.48,34.55,2377
,2017-09-18 10:00,18,34.55,34.66,34.51,34.63,4019
,2017-09-18 10:30,18,34.62,34.64,34.57,34.61,1513
,2017-09-18 11:00,18,34.61,34.68,34.6,34.61,1730
,2017-09-18 11:30,18,34.61,34.63,34.55,34.57,1305
,2017-09-18 12:00,18,34.57,34.58,34.48,34.52,1922
,2017-09-18 12:30,18,34.52,34.56,34.51,34.52,1391
,2017-09-18 13:00,18,34.52,34.52,34.41,34.45,3742
,2017-09-18 19:00,19,34.43,34.52,34.43,34.47,730
,2017-09-18 19:30,19,34.46,34.51,34.45,34.51,169
,2017-09-18 20:00,19,34.5,34.53,34.47,34.5,298
,2017-09-18 20:30,19,34.51,34.58,34.49,34.57,759
,2017-09-18 21:00,19,34.57,34.62,34.56,34.6,549
,2017-09-18 21:30,19,34.59,34.6,34.56,34.56,353
,2017-09-18 22:00,19,34.56,34.59,34.47,34.51,469
,2017-09-18 22:30,19,34.5,34.51,34.47,34.48,164
,2017-09-18 23:00,19,34.48,34.49,34.48,34.48,30
,2017-09-18 23:30,19,34.48,34.49,34.47,34.47,13
,2017-09-19 00:00,19,34.47,34.51,34.47,34.5,100
,2017-09-19 00:30,19,34.5,34.52,34.5,34.5,112
,2017-09-19 01:00,19,34.5,34.52,34.5,34.5,259
,2017-09-19 01:30,19,34.5,34.52,34.4,34.41,596
,2017-09-19 02:00,19,34.41,34.46,34.36,34.36,800
,2017-09-19 02:30,19,34.37,34.38,34.31,34.31,750
,2017-09-19 03:00,19,34.32,34.37,34.3,34.37,695
,2017-09-19 03:30,19,34.37,34.38,34.33,34.36,251
,2017-09-19 04:00,19,34.36,34.36,34.34,34.35,135
,2017-09-19 04:30,19,34.34,34.4,34.29,34.3,463
,2017-09-19 05:00,19,34.3,34.35,34.29,34.35,292
,2017-09-19 05:30,19,34.34,34.37,34.31,34.34,287
,2017-09-19 06:00,19,34.33,34.35,34.29,34.3,226
,2017-09-19 06:30,19,34.29,34.31,34.27,34.27,349
,2017-09-19 07:00,19,34.27,34.3,34.23,34.24,967
,2017-09-19 07:30,19,34.25,34.3,34.23,34.28,312
,2017-09-19 08:30,19,34.3,34.35,34.24,34.27,4397
,2017-09-19 09:00,19,34.28,34.53,34.25,34.4,4186
,2017-09-19 09:30,19,34.4,34.5,34.38,34.46,3376
,2017-09-19 10:00,19,34.45,34.59,34.43,34.58,3568
,2017-09-19 10:30,19,34.58,34.58,34.45,34.49,2424
,2017-09-19 11:00,19,34.48,34.55,34.48,34.55,1672
,2017-09-19 11:30,19,34.54,34.58,34.51,34.57,1498
,2017-09-19 12:00,19,34.57,34.66,34.56,34.63,2331
,2017-09-19 12:30,19,34.62,34.73,34.62,34.7,2941
,2017-09-19 13:00,19,34.7,34.87,34.7,34.8,7597
,2017-09-19 19:00,20,34.82,34.96,34.81,34.83,734
,2017-09-19 19:30,20,34.83,34.86,34.78,34.79,231
,2017-09-19 20:00,20,34.78,34.78,34.69,34.73,875
,2017-09-19 20:30,20,34.72,34.77,34.7,34.77,436
,2017-09-19 21:00,20,34.78,34.81,34.77,34.78,128
,2017-09-19 21:30,20,34.77,34.77,34.72,34.74,189
,2017-09-19 22:00,20,34.73,34.74,34.7,34.73,158
,2017-09-19 22:30,20,34.73,34.75,34.71,34.75,131
,2017-09-19 23:00,20,34.74,34.75,34.71,34.71,45
,2017-09-19 23:30,20,34.71,34.73,34.71,34.73,15
,2017-09-20 00:00,20,34.73,34.73,34.73,34.73,2
,2017-09-20 00:30,20,34.75,34.8,34.74,34.8,256
,2017-09-20 01:00,20,34.81,34.84,34.74,34.75,391
,2017-09-20 01:30,20,34.75,34.75,34.68,34.69,427
,2017-09-20 02:00,20,34.68,34.7,34.63,34.63,525
,2017-09-20 02:30,20,34.63,34.68,34.62,34.64,286
,2017-09-20 03:00,20,34.63,34.65,34.62,34.64,300
,2017-09-20 03:30,20,34.65,34.69,34.65,34.69,437
,2017-09-20 04:00,20,34.68,34.75,34.68,34.71,582
,2017-09-20 04:30,20,34.7,34.72,34.7,34.71,140
,2017-09-20 05:00,20,34.71,34.72,34.7,34.72,69
,2017-09-20 05:30,20,34.71,34.73,34.71,34.71,80
,2017-09-20 06:00,20,34.72,34.74,34.72,34.74,192
,2017-09-20 06:30,20,34.74,34.75,34.7,34.74,374
,2017-09-20 07:00,20,34.74,34.77,34.72,34.76,213
,2017-09-20 07:30,20,34.76,34.8,34.76,34.78,323
,2017-09-20 08:30,20,34.78,34.91,34.71,34.8,4701
,2017-09-20 09:00,20,34.8,34.81,34.71,34.77,2511
,2017-09-20 09:30,20,34.77,34.81,34.63,34.7,2946
,2017-09-20 10:00,20,34.7,34.77,34.69,34.76,2281
,2017-09-20 10:30,20,34.77,34.85,34.74,34.81,2484
,2017-09-20 11:00,20,34.82,34.85,34.78,34.81,1476
,2017-09-20 11:30,20,34.8,34.84,34.77,34.83,1326
,2017-09-20 12:00,20,34.83,34.87,34.76,34.77,1250
,2017-09-20 12:30,20,34.77,34.8,34.73,34.77,1500
,2017-09-20 13:00,20,34.76,35.05,34.68,34.93,5422
,2017-09-20 19:00,21,34.99,34.99,34.92,34.94,570
,2017-09-20 19:30,21,34.93,34.95,34.91,34.92,111
,2017-09-20 20:00,21,34.92,34.93,34.83,34.85,644
,2017-09-20 20:30,21,34.85,34.87,34.83,34.85,205
,2017-09-20 21:00,21,34.85,34.86,34.82,34.85,72
,2017-09-20 21:30,21,34.85,34.87,34.82,34.87,151
,2017-09-20 22:00,21,34.87,34.88,34.83,34.86,82
,2017-09-20 22:30,21,34.84,34.84,34.84,34.84,47
,2017-09-20 23:00,21,34.84,34.84,34.82,34.82,67
,2017-09-20 23:30,21,34.81,34.82,34.79,34.8,87
,2017-09-21 00:00,21,34.8,34.81,34.79,34.81,87
,2017-09-21 00:30,21,34.81,34.82,34.66,34.66,845
,2017-09-21 01:00,21,34.66,34.75,34.66,34.69,610
,2017-09-21 01:30,21,34.68,34.7,34.6,34.61,786
,2017-09-21 02:00,21,34.6,34.62,34.53,34.6,672
,2017-09-21 02:30,21,34.6,34.61,34.53,34.6,600
,2017-09-21 03:00,21,34.6,34.65,34.55,34.59,715
,2017-09-21 03:30,21,34.59,34.6,34.57,34.58,117
,2017-09-21 04:00,21,34.59,34.61,34.55,34.57,233
,2017-09-21 04:30,21,34.57,34.57,34.51,34.54,1106
,2017-09-21 05:00,21,34.54,34.56,34.45,34.48,1302
,2017-09-21 05:30,21,34.48,34.49,34.45,34.47,401
,2017-09-21 06:00,21,34.48,34.52,34.46,34.52,265
,2017-09-21 06:30,21,34.53,34.56,34.51,34.54,468
,2017-09-21 07:00,21,34.54,34.55,34.51,34.53,552
,2017-09-21 07:30,21,34.53,34.56,34.48,34.51,483
,2017-09-21 08:30,21,34.5,34.6,34.42,34.43,6521
,2017-09-21 09:00,21,34.43,34.49,34.36,34.38,4207
,2017-09-21 09:30,21,34.38,34.48,34.34,34.45,4678
,2017-09-21 10:00,21,34.45,34.46,34.38,34.42,3102
,2017-09-21 10:30,21,34.42,34.46,34.4,34.45,1719
,2017-09-21 11:00,21,34.44,34.48,34.43,34.45,2189
,2017-09-21 11:30,21,34.45,34.47,34.4,34.43,1545
,2017-09-21 12:00,21,34.42,34.43,34.4,34.42,1476
,2017-09-21 12:30,21,34.42,34.44,34.37,34.38,2228
,2017-09-21 13:00,21,34.38,34.41,34.31,34.33,4640
,2017-09-21 19:00,22,34.34,34.34,34.29,34.3,648
,2017-09-21 19:30,22,34.3,34.3,34.28,34.29,190
,2017-09-21 20:00,22,34.29,34.37,34.28,34.36,1557
,2017-09-21 20:30,22,34.35,34.37,34.33,34.35,376
,2017-09-21 21:00,22,34.35,34.37,34.31,34.36,589
,2017-09-21 21:30,22,34.36,34.37,34.32,34.36,429
,2017-09-21 22:00,22,34.36,34.37,34.31,34.36,523
,2017-09-21 22:30,22,34.37,34.39,34.36,34.37,321
,2017-09-21 23:00,22,34.36,34.36,34.33,34.33,60
,2017-09-21 23:30,22,34.33,34.38,34.33,34.37,123
,2017-09-22 00:00,22,34.37,34.39,34.36,34.38,112
,2017-09-22 00:30,22,34.38,34.4,34.35,34.37,389
,2017-09-22 01:00,22,34.37,34.37,34.33,34.35,163
,2017-09-22 01:30,22,34.36,34.37,34.32,34.35,233
,2017-09-22 02:00,22,34.36,34.36,34.33,34.33,209
,2017-09-22 02:30,22,34.34,34.39,34.33,34.39,147
,2017-09-22 03:00,22,34.39,34.42,34.38,34.39,341
,2017-09-22 03:30,22,34.39,34.39,34.37,34.38,119
,2017-09-22 04:00,22,34.38,34.41,34.38,34.41,55
,2017-09-22 04:30,22,34.41,34.52,34.41,34.49,1158
,2017-09-22 05:00,22,34.49,34.53,34.48,34.5,466
,2017-09-22 05:30,22,34.49,34.51,34.48,34.5,135
,2017-09-22 06:00,22,34.49,34.5,34.48,34.48,213
,2017-09-22 06:30,22,34.49,34.5,34.46,34.48,327
,2017-09-22 07:00,22,34.48,34.48,34.4,34.42,440
,2017-09-22 07:30,22,34.42,34.44,34.38,34.39,302
,2017-09-22 08:30,22,34.41,34.61,34.37,34.53,8358
,2017-09-22 09:00,22,34.53,34.6,34.5,34.58,3605
,2017-09-22 09:30,22,34.58,34.59,34.42,34.45,3397
,2017-09-22 10:00,22,34.45,34.49,34.38,34.42,2379
,2017-09-22 10:30,22,34.41,34.43,34.31,34.31,2437
,2017-09-22 11:00,22,34.32,34.4,34.32,34.35,2316
,2017-09-22 11:30,22,34.34,34.38,34.33,34.35,1611
,2017-09-22 12:00,22,34.35,34.39,34.33,34.33,1855
,2017-09-22 12:30,22,34.32,34.33,34.16,34.16,6365
,2017-09-22 13:00,22,34.16,34.26,34.15,34.22,5268
,2017-09-24 19:00,25,34.18,34.22,34.15,34.19,1053
,2017-09-24 19:30,25,34.19,34.21,34.14,34.16,496
,2017-09-24 20:00,25,34.16,34.22,34.11,34.13,1899
,2017-09-24 20:30,25,34.13,34.13,34.07,34.11,1300
,2017-09-24 21:00,25,34.1,34.11,34.06,34.08,119
,2017-09-24 21:30,25,34.08,34.1,34.05,34.06,309
,2017-09-24 22:00,25,34.06,34.08,34.04,34.08,616
,2017-09-24 22:30,25,34.07,34.08,34.03,34.03,195
,2017-09-24 23:00,25,34.04,34.04,34.03,34.04,81
,2017-09-24 23:30,25,34.04,34.07,34.03,34.04,269
,2017-09-25 00:00,25,34.04,34.05,34.03,34.03,203
,2017-09-25 00:30,25,34.04,34.05,34.03,34.04,153
,2017-09-25 01:00,25,34.03,34.05,34.02,34.05,307
,2017-09-25 01:30,25,34.04,34.05,34.02,34.04,876
,2017-09-25 02:00,25,34.03,34.03,33.88,33.89,2902
,2017-09-25 02:30,25,33.89,34,33.89,33.99,575
,2017-09-25 03:00,25,33.99,34,33.96,33.98,315
,2017-09-25 03:30,25,33.98,34.02,33.98,34,420
,2017-09-25 04:00,25,34,34.04,33.96,33.96,580
,2017-09-25 04:30,25,33.96,33.96,33.93,33.95,218
,2017-09-25 05:00,25,33.95,33.96,33.9,33.91,634
,2017-09-25 05:30,25,33.91,33.92,33.89,33.9,205
,2017-09-25 06:00,25,33.9,33.92,33.87,33.91,462
,2017-09-25 06:30,25,33.91,33.96,33.91,33.94,309
,2017-09-25 07:00,25,33.95,33.96,33.92,33.95,346
,2017-09-25 07:30,25,33.96,33.97,33.93,33.95,313
,2017-09-25 08:30,25,33.95,34.03,33.86,34.03,7547
,2017-09-25 09:00,25,34.02,34.13,33.96,34.07,5073
,2017-09-25 09:30,25,34.07,34.13,33.98,34.12,4140
,2017-09-25 10:00,25,34.13,34.15,34.08,34.09,2199
,2017-09-25 10:30,25,34.09,34.12,34.05,34.06,1786
,2017-09-25 11:00,25,34.07,34.09,34.03,34.05,1687
,2017-09-25 11:30,25,34.05,34.09,34.04,34.08,2167
,2017-09-25 12:00,25,34.07,34.15,34.06,34.14,1693
,2017-09-25 12:30,25,34.13,34.15,34,34.02,2448
,2017-09-25 13:00,25,34.02,34.07,33.99,34.03,4155
,2017-09-25 19:00,26,34.02,34.06,34.02,34.04,596
,2017-09-25 19:30,26,34.04,34.06,34.03,34.04,135
,2017-09-25 20:00,26,34.05,34.09,34.05,34.07,659
,2017-09-25 20:30,26,34.07,34.09,34.05,34.08,352
,2017-09-25 21:00,26,34.08,34.09,34.06,34.09,79
,2017-09-25 21:30,26,34.08,34.09,34.05,34.05,474
,2017-09-25 22:00,26,34.06,34.08,34.04,34.07,292
,2017-09-25 22:30,26,34.08,34.1,34.06,34.09,159
,2017-09-25 23:00,26,34.09,34.09,34.07,34.08,20
,2017-09-25 23:30,26,34.07,34.08,34.07,34.08,33
,2017-09-26 00:00,26,34.08,34.08,34.08,34.08,4
,2017-09-26 00:30,26,34.08,34.11,34.06,34.1,173
,2017-09-26 01:00,26,34.1,34.11,34.06,34.07,247
,2017-09-26 01:30,26,34.08,34.09,34.05,34.07,266
,2017-09-26 02:00,26,34.07,34.11,34.04,34.04,407
,2017-09-26 02:30,26,34.04,34.06,34.02,34.05,330
,2017-09-26 03:00,26,34.04,34.11,34.04,34.04,555
,2017-09-26 03:30,26,34.04,34.12,34.04,34.09,419
,2017-09-26 04:00,26,34.1,34.2,34.07,34.18,537
,2017-09-26 04:30,26,34.17,34.24,34.15,34.19,875
,2017-09-26 05:00,26,34.18,34.23,34.18,34.22,260
,2017-09-26 05:30,26,34.22,34.24,34.21,34.22,123
,2017-09-26 06:00,26,34.22,34.24,34.19,34.22,229
,2017-09-26 06:30,26,34.22,34.24,34.15,34.16,644
,2017-09-26 07:00,26,34.16,34.21,34.14,34.19,531
,2017-09-26 07:30,26,34.19,34.24,34.17,34.24,608
,2017-09-26 08:30,26,34.29,34.29,34.02,34.05,7121
,2017-09-26 09:00,26,34.04,34.21,34.04,34.14,2659
,2017-09-26 09:30,26,34.14,34.18,34.07,34.16,2416
,2017-09-26 10:00,26,34.15,34.17,34.11,34.13,1622
,2017-09-26 10:30,26,34.13,34.15,34.08,34.1,1535
,2017-09-26 11:00,26,34.09,34.09,34.06,34.08,1919
,2017-09-26 11:30,26,34.09,34.12,34,34.03,3667
,2017-09-26 12:00,26,34.03,34.07,33.73,33.77,10394
,2017-09-26 12:30,26,33.77,33.78,33.28,33.39,17565
,2017-09-26 13:00,26,33.39,33.48,33.34,33.43,6303
,2017-09-26 19:00,27,33.43,33.47,33.4,33.41,3162
,2017-09-26 19:30,27,33.41,33.53,33.41,33.5,623
,2017-09-26 20:00,27,33.51,33.55,33.46,33.48,1644
,2017-09-26 20:30,27,33.48,33.5,33.45,33.46,939
,2017-09-26 21:00,27,33.46,33.46,33.43,33.43,278
,2017-09-26 21:30,27,33.44,33.5,33.43,33.48,629
,2017-09-26 22:00,27,33.48,33.51,33.48,33.48,298
,2017-09-26 22:30,27,33.48,33.54,33.48,33.52,714
,2017-09-26 23:00,27,33.53,33.55,33.52,33.53,154
,2017-09-26 23:30,27,33.53,33.57,33.52,33.55,259
,2017-09-27 00:00,27,33.56,33.59,33.54,33.54,207
,2017-09-27 00:30,27,33.56,33.58,33.51,33.53,223
,2017-09-27 01:00,27,33.53,33.53,33.49,33.49,253
,2017-09-27 01:30,27,33.49,33.52,33.47,33.48,718
,2017-09-27 02:00,27,33.48,33.56,33.47,33.54,418
,2017-09-27 02:30,27,33.56,33.71,33.55,33.67,2141
,2017-09-27 03:00,27,33.68,33.69,33.61,33.61,676
,2017-09-27 03:30,27,33.6,33.62,33.53,33.56,447
,2017-09-27 04:00,27,33.55,33.55,33.49,33.5,598
,2017-09-27 04:30,27,33.52,33.52,33.4,33.46,835
,2017-09-27 05:00,27,33.46,33.52,33.44,33.49,586
,2017-09-27 05:30,27,33.5,33.53,33.5,33.53,123
,2017-09-27 06:00,27,33.53,33.57,33.53,33.55,166
,2017-09-27 06:30,27,33.56,33.57,33.5,33.52,378
,2017-09-27 07:00,27,33.52,33.53,33.36,33.38,1224
,2017-09-27 07:30,27,33.38,33.38,33.34,33.37,337
,2017-09-27 08:30,27,33.33,33.37,33.12,33.22,11251
,2017-09-27 09:00,27,33.21,33.25,33.12,33.14,4569
,2017-09-27 09:30,27,33.14,33.22,33.11,33.21,5285
,2017-09-27 10:00,27,33.21,33.28,33.2,33.22,4598
,2017-09-27 10:30,27,33.22,33.33,33.2,33.31,3423
,2017-09-27 11:00,27,33.31,33.37,33.25,33.25,2882
,2017-09-27 11:30,27,33.25,33.3,33.21,33.24,3060
,2017-09-27 12:00,27,33.24,33.3,33.2,33.28,2173
,2017-09-27 12:30,27,33.27,33.34,33.26,33.3,3194
,2017-09-27 13:00,27,33.3,33.33,33.17,33.21,5687
,2017-09-27 19:00,28,33.25,33.26,33.15,33.16,1080
,2017-09-27 19:30,28,33.15,33.17,33.11,33.13,516
,2017-09-27 20:00,28,33.13,33.15,33.03,33.04,1920
,2017-09-27 20:30,28,33.03,33.09,33.03,33.06,179
,2017-09-27 21:00,28,33.07,33.1,33.05,33.08,235
,2017-09-27 21:30,28,33.08,33.11,33.08,33.09,360
,2017-09-27 22:00,28,33.08,33.1,33.07,33.07,242
,2017-09-27 22:30,28,33.08,33.1,33.07,33.09,99
,2017-09-27 23:00,28,33.09,33.1,33.08,33.08,51
,2017-09-27 23:30,28,33.09,33.1,33.08,33.1,40
,2017-09-28 00:00,28,33.1,33.11,33.09,33.09,59
,2017-09-28 00:30,28,33.09,33.11,33.05,33.07,497
,2017-09-28 01:00,28,33.07,33.08,33.02,33.02,532
,2017-09-28 01:30,28,33.03,33.09,33.02,33.08,258
,2017-09-28 02:00,28,33.07,33.13,33.05,33.13,356
,2017-09-28 02:30,28,33.13,33.17,33.1,33.15,342
,2017-09-28 03:00,28,33.15,33.17,33.03,33.05,927
,2017-09-28 03:30,28,33.05,33.12,33.04,33.1,434
,2017-09-28 04:00,28,33.1,33.14,33.08,33.13,380
,2017-09-28 04:30,28,33.13,33.15,33.05,33.1,971
,2017-09-28 05:00,28,33.09,33.09,33.07,33.08,201
,2017-09-28 05:30,28,33.08,33.11,33.08,33.11,193
,2017-09-28 06:00,28,33.1,33.12,33.1,33.11,177
,2017-09-28 06:30,28,33.11,33.11,33.06,33.06,199
,2017-09-28 07:00,28,33.06,33.08,33,33.05,1111
,2017-09-28 07:30,28,33.05,33.09,33.04,33.08,251
,2017-09-28 08:30,28,33.1,33.12,32.83,32.83,10426
,2017-09-28 09:00,28,32.83,32.95,32.81,32.89,4288
,2017-09-28 09:30,28,32.9,32.92,32.88,32.89,3486
,2017-09-28 10:00,28,32.89,32.95,32.86,32.88,3733
,2017-09-28 10:30,28,32.87,32.9,32.85,32.86,2888
,2017-09-28 11:00,28,32.86,32.89,32.83,32.85,2815
,2017-09-28 11:30,28,32.86,32.86,32.83,32.86,2105
,2017-09-28 12:00,28,32.85,32.88,32.8,32.87,3244
,2017-09-28 12:30,28,32.87,32.95,32.83,32.85,3564
,2017-09-28 13:00,28,32.85,32.9,32.79,32.86,6502
,2017-09-28 19:00,29,32.82,32.88,32.82,32.86,717
,2017-09-28 19:30,29,32.86,32.86,32.85,32.86,71
,2017-09-28 20:00,29,32.86,32.86,32.84,32.86,165
,2017-09-28 20:30,29,32.86,32.87,32.82,32.82,314
,2017-09-28 21:00,29,32.82,32.83,32.8,32.8,243
,2017-09-28 21:30,29,32.8,32.84,32.77,32.84,303
,2017-09-28 22:00,29,32.83,32.83,32.82,32.82,94
,2017-09-28 22:30,29,32.83,32.84,32.82,32.83,46
,2017-09-28 23:00,29,32.83,32.85,32.83,32.84,77
,2017-09-28 23:30,29,32.84,32.85,32.84,32.84,25
,2017-09-29 00:00,29,32.84,32.88,32.84,32.86,168
,2017-09-29 00:30,29,32.85,32.86,32.81,32.85,461
,2017-09-29 01:00,29,32.85,32.86,32.83,32.84,204
,2017-09-29 01:30,29,32.84,32.87,32.82,32.87,349
,2017-09-29 02:00,29,32.86,32.9,32.85,32.86,514
,2017-09-29 02:30,29,32.86,32.89,32.85,32.87,254
,2017-09-29 03:00,29,32.88,32.89,32.87,32.88,262
,2017-09-29 03:30,29,32.87,32.88,32.84,32.85,296
,2017-09-29 04:00,29,32.84,32.84,32.77,32.78,548
,2017-09-29 04:30,29,32.78,32.8,32.76,32.78,299
,2017-09-29 05:00,29,32.78,32.8,32.76,32.79,185
,2017-09-29 05:30,29,32.78,32.79,32.74,32.74,412
,2017-09-29 06:00,29,32.74,32.75,32.7,32.71,600
,2017-09-29 06:30,29,32.7,32.77,32.7,32.77,313
,2017-09-29 07:00,29,32.77,32.79,32.71,32.78,537
,2017-09-29 07:30,29,32.78,32.83,32.77,32.81,655
,2017-09-29 08:30,29,32.83,32.91,32.71,32.8,6651
,2017-09-29 09:00,29,32.81,32.84,32.79,32.84,3133
,2017-09-29 09:30,29,32.84,32.84,32.78,32.79,3050
,2017-09-29 10:00,29,32.79,32.8,32.67,32.69,3912
,2017-09-29 10:30,29,32.69,32.71,32.65,32.68,3166
,2017-09-29 11:00,29,32.68,33.18,32.67,32.96,12570
,2017-09-29 11:30,29,32.96,33.1,32.94,33.04,3702
,2017-09-29 12:00,29,33.04,33.12,33.01,33.07,2344
,2017-09-29 12:30,29,33.08,33.08,32.91,32.98,2463
,2017-09-29 13:00,29,32.96,32.99,32.78,32.84,6973
,2017-10-01 19:00,2,32.88,32.91,32.82,32.83,1205
,2017-10-01 19:30,2,32.82,32.83,32.82,32.82,155
,2017-10-01 20:00,2,32.82,32.83,32.81,32.81,253
,2017-10-01 20:30,2,32.81,32.82,32.76,32.76,479
,2017-10-01 21:00,2,32.77,32.77,32.72,32.72,472
,2017-10-01 21:30,2,32.72,32.75,32.71,32.73,402
,2017-10-01 22:00,2,32.74,32.74,32.72,32.72,70
,2017-10-01 22:30,2,32.73,32.73,32.7,32.72,200
,2017-10-01 23:00,2,32.72,32.75,32.72,32.73,163
,2017-10-01 23:30,2,32.73,32.74,32.73,32.74,24
,2017-10-02 00:00,2,32.75,32.75,32.74,32.74,57
,2017-10-02 00:30,2,32.75,32.75,32.74,32.74,22
,2017-10-02 01:00,2,32.74,32.74,32.73,32.73,113
,2017-10-02 01:30,2,32.74,32.74,32.7,32.71,314
,2017-10-02 02:00,2,32.71,32.73,32.67,32.68,315
,2017-10-02 02:30,2,32.67,32.68,32.62,32.63,648
,2017-10-02 03:00,2,32.63,32.66,32.6,32.63,637
,2017-10-02 03:30,2,32.63,32.63,32.6,32.61,152
,2017-10-02 04:00,2,32.61,32.61,32.57,32.6,689
,2017-10-02 04:30,2,32.59,32.64,32.57,32.62,311
,2017-10-02 05:00,2,32.62,32.64,32.59,32.6,266
,2017-10-02 05:30,2,32.61,32.64,32.61,32.63,119
,2017-10-02 06:00,2,32.64,32.67,32.63,32.65,262
,2017-10-02 06:30,2,32.66,32.67,32.65,32.67,175
,2017-10-02 07:00,2,32.66,32.67,32.66,32.67,269
,2017-10-02 07:30,2,32.66,32.67,32.63,32.63,143
,2017-10-02 08:30,2,32.63,32.67,32.5,32.52,7314
,2017-10-02 09:00,2,32.51,32.52,32.38,32.43,5174
,2017-10-02 09:30,2,32.42,32.47,32.38,32.43,3997
,2017-10-02 10:00,2,32.44,32.44,32.34,32.37,3718
,2017-10-02 10:30,2,32.37,32.38,32.3,32.34,3332
,2017-10-02 11:00,2,32.34,32.53,32.3,32.49,3637
,2017-10-02 11:30,2,32.49,32.54,32.39,32.47,3266
,2017-10-02 12:00,2,32.47,32.5,32.41,32.41,1733
,2017-10-02 12:30,2,32.41,32.49,32.38,32.47,2342
,2017-10-02 13:00,2,32.48,32.55,32.4,32.5,4640
,2017-10-02 19:00,3,32.54,32.55,32.41,32.41,1401
,2017-10-02 19:30,3,32.4,32.44,32.4,32.43,72
,2017-10-02 20:00,3,32.43,32.43,32.39,32.39,49
,2017-10-02 20:30,3,32.4,32.4,32.35,32.38,195
,2017-10-02 21:00,3,32.38,32.38,32.36,32.38,90
,2017-10-02 21:30,3,32.37,32.44,32.37,32.42,184
,2017-10-02 22:00,3,32.42,32.47,32.4,32.47,280
,2017-10-02 22:30,3,32.48,32.51,32.46,32.49,225
,2017-10-02 23:00,3,32.49,32.57,32.49,32.56,371
,2017-10-02 23:30,3,32.56,32.56,32.55,32.55,208
,2017-10-03 00:00,3,32.55,32.56,32.54,32.54,88
,2017-10-03 00:30,3,32.54,32.6,32.54,32.57,239
,2017-10-03 01:00,3,32.56,32.59,32.53,32.53,75
,2017-10-03 01:30,3,32.53,32.59,32.53,32.58,190
,2017-10-03 02:00,3,32.59,32.67,32.59,32.61,999
,2017-10-03 02:30,3,32.62,32.63,32.56,32.58,377
,2017-10-03 03:00,3,32.58,32.6,32.54,32.54,306
,2017-10-03 03:30,3,32.55,32.58,32.53,32.54,254
,2017-10-03 04:00,3,32.55,32.6,32.55,32.58,111
,2017-10-03 04:30,3,32.58,32.74,32.57,32.73,768
,2017-10-03 05:00,3,32.73,32.73,32.61,32.68,492
,2017-10-03 05:30,3,32.67,32.7,32.65,32.68,289
,2017-10-03 06:00,3,32.69,32.74,32.68,32.68,198
,2017-10-03 06:30,3,32.68,32.71,32.68,32.7,148
,2017-10-03 07:00,3,32.71,32.72,32.66,32.66,340
,2017-10-03 07:30,3,32.66,32.67,32.6,32.6,297
,2017-10-03 08:30,3,32.61,32.64,32.45,32.45,6900
,2017-10-03 09:00,3,32.45,32.67,32.45,32.67,3231
,2017-10-03 09:30,3,32.66,32.67,32.61,32.64,4547
,2017-10-03 10:00,3,32.65,32.67,32.6,32.62,4153
,2017-10-03 10:30,3,32.62,32.64,32.6,32.62,2247
,2017-10-03 11:00,3,32.62,32.62,32.51,32.57,6196
,2017-10-03 11:30,3,32.56,32.57,32.52,32.56,2882
,2017-10-03 12:00,3,32.56,32.68,32.56,32.66,4004
,2017-10-03 12:30,3,32.67,32.68,32.62,32.68,3290
,2017-10-03 13:00,3,32.67,32.81,32.66,32.73,9824
,2017-10-03 19:00,4,32.69,32.81,32.69,32.74,1736
,2017-10-03 19:30,4,32.73,32.75,32.72,32.72,302
,2017-10-03 20:00,4,32.72,32.72,32.71,32.71,164
,2017-10-03 20:30,4,32.71,32.74,32.71,32.72,600
,2017-10-03 21:00,4,32.72,32.75,32.71,32.74,416
,2017-10-03 21:30,4,32.74,32.76,32.73,32.75,332
,2017-10-03 22:00,4,32.75,32.79,32.75,32.77,262
,2017-10-03 22:30,4,32.77,32.83,32.77,32.82,970
,2017-10-03 23:00,4,32.81,32.83,32.8,32.82,206
,2017-10-03 23:30,4,32.82,32.82,32.79,32.79,68
,2017-10-04 00:00,4,32.79,32.8,32.79,32.8,76
,2017-10-04 00:30,4,32.79,32.79,32.77,32.78,108
,2017-10-04 01:00,4,32.79,32.79,32.78,32.79,46
,2017-10-04 01:30,4,32.8,32.82,32.8,32.81,298
,2017-10-04 02:00,4,32.82,32.85,32.81,32.84,934
,2017-10-04 02:30,4,32.84,32.9,32.83,32.83,1790
,2017-10-04 03:00,4,32.83,32.98,32.83,32.95,2892
,2017-10-04 03:30,4,32.94,33.05,32.94,32.99,3558
,2017-10-04 04:00,4,33,33.07,32.94,32.95,1238
,2017-10-04 04:30,4,32.95,33,32.95,32.96,972
,2017-10-04 05:00,4,32.97,33.05,32.97,33.04,668
,2017-10-04 05:30,4,33.04,33.12,33.04,33.07,1746
,2017-10-04 06:00,4,33.08,33.09,33.05,33.06,508
,2017-10-04 06:30,4,33.05,33.07,33.01,33.02,756
,2017-10-04 07:00,4,33.03,33.08,33.01,33.05,1162
,2017-10-04 07:30,4,33.06,33.08,33.04,33.05,610
,2017-10-04 08:30,4,33.03,33.03,32.92,32.94,7011
,2017-10-04 09:00,4,32.94,32.96,32.88,32.93,2616
,2017-10-04 09:30,4,32.93,33,32.92,32.95,3061
,2017-10-04 10:00,4,32.94,33.03,32.94,32.97,5136
,2017-10-04 10:30,4,32.97,33.04,32.95,33.02,4670
,2017-10-04 11:00,4,33.02,33.05,32.99,33.01,4605
,2017-10-04 11:30,4,33.01,33.11,33,33.08,9052
,2017-10-04 12:00,4,33.08,33.16,33.06,33.13,4444
,2017-10-04 12:30,4,33.13,33.17,33.12,33.13,4548
,2017-10-04 13:00,4,33.13,33.25,33.11,33.2,10442
,2017-10-04 19:00,5,33.21,33.33,33.21,33.31,2158
,2017-10-04 19:30,5,33.31,33.41,33.3,33.41,1286
,2017-10-04 20:00,5,33.41,33.41,33.35,33.39,838
,2017-10-04 20:30,5,33.39,33.44,33.39,33.39,550
,2017-10-04 21:00,5,33.38,33.42,33.38,33.41,212
,2017-10-04 21:30,5,33.41,33.44,33.4,33.44,554
,2017-10-04 22:00,5,33.43,33.44,33.41,33.42,424
,2017-10-04 22:30,5,33.41,33.44,33.4,33.42,390
,2017-10-04 23:00,5,33.42,33.44,33.4,33.43,138
,2017-10-04 23:30,5,33.42,33.42,33.4,33.42,190
,2017-10-05 00:00,5,33.43,33.45,33.43,33.44,194
,2017-10-05 00:30,5,33.44,33.44,33.43,33.44,116
,2017-10-05 01:00,5,33.44,33.44,33.4,33.42,356
,2017-10-05 01:30,5,33.43,33.43,33.31,33.36,2296
,2017-10-05 02:00,5,33.35,33.42,33.35,33.42,694
,2017-10-05 02:30,5,33.42,33.44,33.37,33.38,986
,2017-10-05 03:00,5,33.38,33.4,33.36,33.38,344
,2017-10-05 03:30,5,33.38,33.39,33.34,33.34,810
,2017-10-05 04:00,5,33.34,33.36,33.2,33.28,2000
,2017-10-05 04:30,5,33.28,33.29,33.21,33.26,1024
,2017-10-05 05:00,5,33.26,33.27,33.24,33.27,232
,2017-10-05 05:30,5,33.27,33.28,33.25,33.28,132
,2017-10-05 06:00,5,33.28,33.31,33.27,33.29,656
,2017-10-05 06:30,5,33.28,33.3,33.25,33.26,350
,2017-10-05 07:00,5,33.25,33.3,33.25,33.27,534
,2017-10-05 07:30,5,33.26,33.27,33.22,33.23,292
,2017-10-05 08:30,5,33.27,33.32,33.13,33.19,10784
,2017-10-05 09:00,5,33.19,33.27,33.18,33.21,6142
,2017-10-05 09:30,5,33.21,33.24,33.13,33.14,5786
,2017-10-05 10:00,5,33.14,33.18,33.11,33.15,6576
,2017-10-05 10:30,5,33.15,33.21,33.03,33.05,8095
,2017-10-05 11:00,5,33.06,33.08,32.92,32.93,7442
,2017-10-05 11:30,5,32.92,33.05,32.92,33.04,3875
,2017-10-05 12:00,5,33.04,33.08,33,33.02,1328
,2017-10-05 12:30,5,33.02,33.11,33.01,33.08,3068
,2017-10-05 13:00,5,33.09,33.1,32.95,32.96,4733
,2017-10-05 19:00,6,32.97,32.98,32.96,32.97,430
,2017-10-05 19:30,6,32.96,33,32.96,33,136
,2017-10-05 20:00,6,32.99,33,32.96,32.96,196
,2017-10-05 20:30,6,32.97,32.97,32.96,32.96,72
,2017-10-05 21:00,6,32.96,32.98,32.96,32.97,57
,2017-10-05 21:30,6,32.98,33.02,32.96,33,238
,2017-10-05 22:00,6,33,33.04,32.98,32.98,167
,2017-10-05 22:30,6,32.99,33.02,32.98,33.01,87
,2017-10-05 23:00,6,33.01,33.01,32.99,32.99,52
,2017-10-05 23:30,6,32.99,33.01,32.99,33,128
,2017-10-06 00:00,6,33,33,32.98,32.98,24
,2017-10-06 00:30,6,32.98,32.99,32.95,32.98,305
,2017-10-06 01:00,6,32.98,33,32.97,32.98,45
,2017-10-06 01:30,6,32.98,32.98,32.94,32.94,126
,2017-10-06 02:00,6,32.94,32.98,32.9,32.98,514
,2017-10-06 02:30,6,32.98,33,32.95,33,167
,2017-10-06 03:00,6,33,33,32.97,33,45
,2017-10-06 03:30,6,32.99,33.02,32.98,33.01,208
,2017-10-06 04:00,6,33.02,33.06,33.01,33.02,276
,2017-10-06 04:30,6,33.02,33.06,33.02,33.04,290
,2017-10-06 05:00,6,33.05,33.07,33.03,33.04,107
,2017-10-06 05:30,6,33.04,33.05,33.02,33.02,75
,2017-10-06 06:00,6,33.03,33.07,33.03,33.07,186
,2017-10-06 06:30,6,33.07,33.14,33.07,33.11,363
,2017-10-06 07:00,6,33.11,33.18,33.1,33.16,602
,2017-10-06 07:30,6,33.16,33.16,33.09,33.1,451
,2017-10-06 08:30,6,33.12,33.14,32.92,32.98,4617
,2017-10-06 09:00,6,32.98,33,32.8,32.81,3461
,2017-10-06 09:30,6,32.81,32.89,32.78,32.88,2446
,2017-10-06 10:00,6,32.88,32.93,32.76,32.85,2740
,2017-10-06 10:30,6,32.85,32.99,32.82,32.94,2886
,2017-10-06 11:00,6,32.93,33,32.89,32.94,2492
,2017-10-06 11:30,6,32.94,32.97,32.89,32.94,1799
,2017-10-06 12:00,6,32.93,32.93,32.87,32.89,1102
,2017-10-06 12:30,6,32.89,32.9,32.8,32.89,1818
,2017-10-06 13:00,6,32.89,33.05,32.81,33.01,5055
,2017-10-08 19:00,9,33.01,33.11,33.01,33.06,572
,2017-10-08 19:30,9,33.05,33.14,33.05,33.14,304
,2017-10-08 20:00,9,33.13,33.21,33.08,33.14,617
,2017-10-08 20:30,9,33.13,33.16,33.11,33.13,434
,2017-10-08 21:00,9,33.13,33.15,33.12,33.14,123
,2017-10-08 21:30,9,33.15,33.17,33.09,33.1,900
,2017-10-08 22:00,9,33.09,33.1,33.09,33.09,144
,2017-10-08 22:30,9,33.09,33.11,33.09,33.11,123
,2017-10-08 23:00,9,33.12,33.13,33.11,33.11,37
,2017-10-08 23:30,9,33.11,33.11,33.09,33.09,48
,2017-10-09 00:00,9,33.1,33.11,33.09,33.1,45
,2017-10-09 00:30,9,33.11,33.15,33.09,33.12,335
,2017-10-09 01:00,9,33.11,33.14,33.1,33.1,179
,2017-10-09 01:30,9,33.11,33.15,33.11,33.12,387
,2017-10-09 02:00,9,33.12,33.12,33,33,368
,2017-10-09 02:30,9,33,33.04,32.97,33.03,576
,2017-10-09 03:00,9,33.03,33.07,33,33.07,318
,2017-10-09 03:30,9,33.08,33.08,33.05,33.05,446
,2017-10-09 04:00,9,33.04,33.14,33.04,33.13,526
,2017-10-09 04:30,9,33.13,33.16,33.09,33.09,391
,2017-10-09 05:00,9,33.1,33.11,33.08,33.1,205
,2017-10-09 05:30,9,33.1,33.11,33.06,33.07,148
,2017-10-09 06:00,9,33.08,33.09,33.08,33.09,95
,2017-10-09 06:30,9,33.08,33.11,33.07,33.1,412
,2017-10-09 07:00,9,33.11,33.11,33.06,33.07,213
,2017-10-09 07:30,9,33.07,33.11,33.06,33.08,182
,2017-10-09 08:30,9,33.11,33.16,33.03,33.08,3762
,2017-10-09 09:00,9,33.08,33.13,32.97,33.02,2410
,2017-10-09 09:30,9,33.02,33.17,33.01,33.1,2508
,2017-10-09 10:00,9,33.1,33.14,33.07,33.09,2025
,2017-10-09 10:30,9,33.09,33.16,33.08,33.11,1627
,2017-10-09 11:00,9,33.11,33.24,33.11,33.22,2340
,2017-10-09 11:30,9,33.21,33.27,33.19,33.25,1744
,2017-10-09 12:00,9,33.24,33.3,33.21,33.27,1674
,2017-10-09 12:30,9,33.28,33.29,33.19,33.24,2278
,2017-10-09 13:00,9,33.23,33.29,33.13,33.23,3959
,2017-10-09 19:00,10,33.22,33.23,33.17,33.21,158
,2017-10-09 19:30,10,33.22,33.25,33.18,33.21,427
,2017-10-09 20:00,10,33.21,33.22,33.17,33.21,717
,2017-10-09 20:30,10,33.2,33.24,33.18,33.2,336
,2017-10-09 21:00,10,33.2,33.22,33.19,33.21,111
,2017-10-09 21:30,10,33.2,33.22,33.16,33.2,401
,2017-10-09 22:00,10,33.2,33.21,33.14,33.17,286
,2017-10-09 22:30,10,33.17,33.17,33.16,33.17,42
,2017-10-09 23:00,10,33.17,33.19,33.16,33.19,68
,2017-10-09 23:30,10,33.19,33.19,33.11,33.13,573
,2017-10-10 00:00,10,33.13,33.17,33.13,33.17,37
,2017-10-10 00:30,10,33.17,33.2,33.15,33.17,319
,2017-10-10 01:00,10,33.18,33.2,33.15,33.2,319
,2017-10-10 01:30,10,33.2,33.2,33.15,33.16,135
,2017-10-10 02:00,10,33.16,33.16,33.14,33.15,192
,2017-10-10 02:30,10,33.14,33.15,33.12,33.14,259
,2017-10-10 03:00,10,33.14,33.15,33.07,33.09,659
,2017-10-10 03:30,10,33.08,33.11,33.06,33.07,587
,2017-10-10 04:00,10,33.07,33.11,33.06,33.08,318
,2017-10-10 04:30,10,33.08,33.08,33.01,33.07,886
,2017-10-10 05:00,10,33.07,33.08,33.07,33.08,65
,2017-10-10 05:30,10,33.08,33.09,33.08,33.08,89
,2017-10-10 06:00,10,33.08,33.1,33.04,33.06,170
,2017-10-10 06:30,10,33.07,33.1,33.06,33.07,197
,2017-10-10 07:00,10,33.07,33.14,33.07,33.14,269
,2017-10-10 07:30,10,33.13,33.13,33.11,33.11,235
,2017-10-10 08:30,10,33.15,33.24,33.09,33.13,5969
,2017-10-10 09:00,10,33.13,33.17,33.12,33.14,1859
,2017-10-10 09:30,10,33.14,33.18,33.09,33.13,2332
,2017-10-10 10:00,10,33.14,33.16,33.11,33.14,2225
,2017-10-10 10:30,10,33.15,33.15,33.07,33.09,2134
,2017-10-10 11:00,10,33.09,33.09,33.03,33.03,1794
,2017-10-10 11:30,10,33.03,33.05,33,33.03,2075
,2017-10-10 12:00,10,33.02,33.07,33,33.04,2045
,2017-10-10 12:30,10,33.04,33.09,33.04,33.06,1342
,2017-10-10 13:00,10,33.06,33.15,33.05,33.14,2594
,2017-10-10 19:00,11,33.12,33.15,33.11,33.14,197
,2017-10-10 19:30,11,33.15,33.15,33.13,33.14,53
,2017-10-10 20:00,11,33.14,33.15,33.06,33.07,403
,2017-10-10 20:30,11,33.08,33.17,33.06,33.16,176
,2017-10-10 21:00,11,33.17,33.17,33.11,33.12,241
,2017-10-10 21:30,11,33.11,33.15,33.1,33.13,96
,2017-10-10 22:00,11,33.13,33.21,33.13,33.19,136
,2017-10-10 22:30,11,33.19,33.22,33.17,33.2,329
,2017-10-10 23:00,11,33.19,33.19,33.13,33.15,95
,2017-10-10 23:30,11,33.16,33.16,33.14,33.16,27
,2017-10-11 00:00,11,33.17,33.18,33.16,33.16,50
,2017-10-11 00:30,11,33.17,33.17,33.15,33.15,45
,2017-10-11 01:00,11,33.15,33.2,33.15,33.17,187
,2017-10-11 01:30,11,33.17,33.18,33.06,33.09,482
,2017-10-11 02:00,11,33.08,33.08,33.04,33.04,299
,2017-10-11 02:30,11,33.07,33.1,33.04,33.08,127
,2017-10-11 03:00,11,33.07,33.1,33.06,33.09,93
,2017-10-11 03:30,11,33.09,33.11,33.04,33.04,160
,2017-10-11 04:00,11,33.05,33.08,33.03,33.07,441
,2017-10-11 04:30,11,33.07,33.1,33.06,33.09,156
,2017-10-11 05:00,11,33.08,33.12,33.08,33.11,121
,2017-10-11 05:30,11,33.11,33.11,33.09,33.11,70
,2017-10-11 06:00,11,33.1,33.15,33.09,33.15,90
,2017-10-11 06:30,11,33.15,33.16,33.11,33.13,197
,2017-10-11 07:00,11,33.13,33.16,33.13,33.14,118
,2017-10-11 07:30,11,33.13,33.14,33.13,33.13,70
,2017-10-11 08:30,11,33.16,33.39,33.13,33.29,6598
,2017-10-11 09:00,11,33.3,33.33,33.23,33.24,1535
,2017-10-11 09:30,11,33.23,33.25,33.13,33.18,2578
,2017-10-11 10:00,11,33.17,33.23,33.15,33.18,2012
,2017-10-11 10:30,11,33.19,33.21,33.14,33.14,1119
,2017-10-11 11:00,11,33.15,33.21,33.14,33.19,1206
,2017-10-11 11:30,11,33.19,33.22,33.17,33.19,834
,2017-10-11 12:00,11,33.19,33.2,33.16,33.17,1082
,2017-10-11 12:30,11,33.17,33.2,33.17,33.17,1671
,2017-10-11 13:00,11,33.18,33.19,33.14,33.16,2029
,2017-10-11 19:00,12,33.15,33.19,33.15,33.17,408
,2017-10-11 19:30,12,33.17,33.18,33.16,33.16,65
,2017-10-11 20:00,12,33.15,33.17,33.12,33.16,137
,2017-10-11 20:30,12,33.15,33.17,33.12,33.17,396
,2017-10-11 21:00,12,33.18,33.26,33.17,33.23,275
,2017-10-11 21:30,12,33.23,33.25,33.22,33.23,110
,2017-10-11 22:00,12,33.24,33.26,33.23,33.24,116
,2017-10-11 22:30,12,33.25,33.26,33.25,33.25,16
,2017-10-11 23:00,12,33.26,33.27,33.26,33.27,332
,2017-10-11 23:30,12,33.27,33.29,33.26,33.29,124
,2017-10-12 00:00,12,33.29,33.31,33.28,33.28,104
,2017-10-12 00:30,12,33.29,33.32,33.28,33.31,122
,2017-10-12 01:00,12,33.31,33.38,33.3,33.37,886
,2017-10-12 01:30,12,33.37,33.42,33.35,33.39,597
,2017-10-12 02:00,12,33.39,33.4,33.35,33.38,471
,2017-10-12 02:30,12,33.37,33.44,33.33,33.36,1017
,2017-10-12 03:00,12,33.36,33.36,33.33,33.35,226
,2017-10-12 03:30,12,33.36,33.38,33.35,33.36,201
,2017-10-12 04:00,12,33.36,33.39,33.36,33.36,234
,2017-10-12 04:30,12,33.37,33.38,33.33,33.35,383
,2017-10-12 05:00,12,33.35,33.35,33.31,33.31,221
,2017-10-12 05:30,12,33.31,33.32,33.3,33.31,446
,2017-10-12 06:00,12,33.31,33.32,33.3,33.32,149
,2017-10-12 06:30,12,33.31,33.35,33.31,33.33,129
,2017-10-12 07:00,12,33.34,33.36,33.31,33.32,161
,2017-10-12 07:30,12,33.32,33.36,33.32,33.36,83
,2017-10-12 08:30,12,33.34,33.34,33.13,33.2,5387
,2017-10-12 09:00,12,33.2,33.21,33.11,33.12,2199
,2017-10-12 09:30,12,33.11,33.12,32.9,33.01,5920
,2017-10-12 10:00,12,33.01,33.01,32.95,32.98,3143
,2017-10-12 10:30,12,32.98,32.99,32.87,32.95,3938
,2017-10-12 11:00,12,32.89,33.52,32.85,33.42,19328
,2017-10-12 11:30,12,33.41,33.44,33.15,33.19,6286
,2017-10-12 12:00,12,33.19,33.28,33.15,33.2,2592
,2017-10-12 12:30,12,33.21,33.3,33.15,33.29,2166
,2017-10-12 13:00,12,33.29,33.35,33.19,33.34,4228
,2017-10-12 19:00,13,33.22,33.29,33.22,33.28,388
,2017-10-12 19:30,13,33.28,33.32,33.26,33.31,275
,2017-10-12 20:00,13,33.3,33.44,33.3,33.41,1128
,2017-10-12 20:30,13,33.4,33.42,33.4,33.41,195
,2017-10-12 21:00,13,33.41,33.41,33.39,33.4,69
,2017-10-12 21:30,13,33.4,33.41,33.34,33.37,398
,2017-10-12 22:00,13,33.36,33.45,33.36,33.41,511
,2017-10-12 22:30,13,33.41,33.44,33.41,33.44,13
,2017-10-12 23:00,13,33.44,33.45,33.44,33.45,27
,2017-10-12 23:30,13,33.45,33.47,33.45,33.45,88
,2017-10-13 00:00,13,33.45,33.45,33.44,33.44,88
,2017-10-13 00:30,13,33.45,33.5,33.45,33.5,187
,2017-10-13 01:00,13,33.49,33.6,33.48,33.56,744
,2017-10-13 01:30,13,33.56,33.57,33.53,33.55,261
,2017-10-13 02:00,13,33.56,33.7,33.55,33.66,2186
,2017-10-13 02:30,13,33.66,33.72,33.64,33.69,1521
,2017-10-13 03:00,13,33.7,33.71,33.65,33.65,246
,2017-10-13 03:30,13,33.65,33.65,33.54,33.63,672
,2017-10-13 04:00,13,33.64,33.64,33.6,33.61,127
,2017-10-13 04:30,13,33.61,33.66,33.6,33.65,255
,2017-10-13 05:00,13,33.66,33.7,33.62,33.66,316
,2017-10-13 05:30,13,33.65,33.7,33.64,33.69,306
,2017-10-13 06:00,13,33.69,33.69,33.65,33.65,300
,2017-10-13 06:30,13,33.65,33.69,33.64,33.69,371
,2017-10-13 07:00,13,33.7,33.71,33.64,33.7,715
,2017-10-13 07:30,13,33.7,33.73,33.7,33.72,548
,2017-10-13 08:30,13,33.71,33.84,33.6,33.79,10998
,2017-10-13 09:00,13,33.8,33.8,33.65,33.71,2165
,2017-10-13 09:30,13,33.72,33.77,33.66,33.66,3009
,2017-10-13 10:00,13,33.66,33.74,33.63,33.67,2614
,2017-10-13 10:30,13,33.66,33.7,33.63,33.63,2425
,2017-10-13 11:00,13,33.64,33.7,33.62,33.65,2239
,2017-10-13 11:30,13,33.65,33.67,33.62,33.64,1425
,2017-10-13 12:00,13,33.64,33.68,33.61,33.68,1795
,2017-10-13 12:30,13,33.68,33.74,33.65,33.68,1906
,2017-10-13 13:00,13,33.67,33.74,33.61,33.71,3499
,2017-10-15 19:00,16,33.6,33.8,33.6,33.76,1094
,2017-10-15 19:30,16,33.77,33.81,33.75,33.75,369
,2017-10-15 20:00,16,33.75,33.76,33.66,33.66,362
,2017-10-15 20:30,16,33.66,33.68,33.62,33.63,130
,2017-10-15 21:00,16,33.64,33.66,33.64,33.65,38
,2017-10-15 21:30,16,33.65,33.71,33.64,33.68,139
,2017-10-15 22:00,16,33.67,33.72,33.67,33.71,70
,2017-10-15 22:30,16,33.71,33.71,33.67,33.68,37
,2017-10-15 23:00,16,33.68,33.7,33.67,33.7,23
,2017-10-15 23:30,16,33.69,33.71,33.68,33.69,53
,2017-10-16 00:00,16,33.69,33.71,33.69,33.7,12
,2017-10-16 00:30,16,33.7,33.72,33.67,33.71,234
,2017-10-16 01:00,16,33.71,33.74,33.71,33.72,146
,2017-10-16 01:30,16,33.73,33.76,33.7,33.76,342
,2017-10-16 02:00,16,33.75,33.78,33.74,33.75,174
,2017-10-16 02:30,16,33.75,33.75,33.72,33.74,77
,2017-10-16 03:00,16,33.74,33.74,33.72,33.73,96
,2017-10-16 03:30,16,33.73,33.73,33.64,33.64,313
,2017-10-16 04:00,16,33.64,33.64,33.6,33.61,367
,2017-10-16 04:30,16,33.61,33.64,33.58,33.64,242
,2017-10-16 05:00,16,33.63,33.63,33.61,33.63,67
,2017-10-16 05:30,16,33.63,33.66,33.61,33.64,227
,2017-10-16 06:00,16,33.64,33.66,33.63,33.64,148
,2017-10-16 06:30,16,33.64,33.71,33.63,33.71,298
,2017-10-16 07:00,16,33.71,33.71,33.67,33.69,208
,2017-10-16 07:30,16,33.69,33.73,33.68,33.73,129
,2017-10-16 08:30,16,33.7,33.91,33.68,33.86,5816
,2017-10-16 09:00,16,33.87,33.89,33.68,33.69,3398
,2017-10-16 09:30,16,33.7,33.75,33.65,33.7,2463
,2017-10-16 10:00,16,33.7,33.77,33.7,33.73,2002
,2017-10-16 10:30,16,33.73,33.78,33.71,33.74,1978
,2017-10-16 11:00,16,33.75,33.76,33.57,33.65,4405
,2017-10-16 11:30,16,33.65,33.69,33.62,33.64,1759
,2017-10-16 12:00,16,33.64,33.74,33.61,33.74,1459
,2017-10-16 12:30,16,33.74,33.75,33.7,33.71,1587
,2017-10-16 13:00,16,33.7,33.72,33.55,33.61,3210
,2017-10-16 19:00,17,33.66,33.67,33.61,33.64,525
,2017-10-16 19:30,17,33.63,33.66,33.63,33.64,67
,2017-10-16 20:00,17,33.63,33.66,33.62,33.65,122
,2017-10-16 20:30,17,33.65,33.65,33.61,33.61,103
,2017-10-16 21:00,17,33.61,33.66,33.61,33.61,334
,2017-10-16 21:30,17,33.62,33.69,33.61,33.65,231
,2017-10-16 22:00,17,33.65,33.69,33.65,33.67,122
,2017-10-16 22:30,17,33.67,33.7,33.65,33.66,273
,2017-10-16 23:00,17,33.66,33.67,33.66,33.67,28
,2017-10-16 23:30,17,33.67,33.67,33.67,33.67,3
,2017-10-17 00:00,17,33.67,33.67,33.66,33.66,21
,2017-10-17 00:30,17,33.66,33.7,33.66,33.69,148
,2017-10-17 01:00,17,33.7,33.74,33.69,33.69,541
,2017-10-17 01:30,17,33.69,33.7,33.67,33.69,519
,2017-10-17 02:00,17,33.69,33.69,33.63,33.63,433
,2017-10-17 02:30,17,33.64,33.65,33.62,33.64,96
,2017-10-17 03:00,17,33.64,33.64,33.5,33.55,1057
,2017-10-17 03:30,17,33.55,33.59,33.5,33.58,382
,2017-10-17 04:00,17,33.58,33.58,33.57,33.57,125
,2017-10-17 04:30,17,33.58,33.58,33.5,33.52,254
,2017-10-17 05:00,17,33.53,33.56,33.5,33.54,143
,2017-10-17 05:30,17,33.53,33.57,33.51,33.54,241
,2017-10-17 06:00,17,33.53,33.56,33.46,33.47,503
,2017-10-17 06:30,17,33.47,33.48,33.43,33.46,646
,2017-10-17 07:00,17,33.46,33.51,33.46,33.47,339
,2017-10-17 07:30,17,33.47,33.49,33.47,33.49,192
,2017-10-17 08:30,17,33.48,33.5,33.35,33.46,5062
,2017-10-17 09:00,17,33.46,33.52,33.41,33.49,3098
,2017-10-17 09:30,17,33.5,33.6,33.5,33.58,2858
,2017-10-17 10:00,17,33.58,33.67,33.55,33.67,3092
,2017-10-17 10:30,17,33.67,33.69,33.6,33.62,2089
,2017-10-17 11:00,17,33.62,33.63,33.57,33.59,1329
,2017-10-17 11:30,17,33.59,33.6,33.51,33.56,1265
,2017-10-17 12:00,17,33.57,33.57,33.51,33.54,958
,2017-10-17 12:30,17,33.53,33.58,33.51,33.57,1774
,2017-10-17 13:00,17,33.57,33.64,33.55,33.64,2841
,2017-10-17 19:00,18,33.59,33.68,33.58,33.66,1105
,2017-10-17 19:30,18,33.65,33.66,33.61,33.62,72
,2017-10-17 20:00,18,33.62,33.65,33.61,33.64,122
,2017-10-17 20:30,18,33.63,33.66,33.63,33.63,48
,2017-10-17 21:00,18,33.63,33.65,33.62,33.62,78
,2017-10-17 21:30,18,33.62,33.64,33.6,33.61,112
,2017-10-17 22:00,18,33.62,33.64,33.62,33.64,30
,2017-10-17 22:30,18,33.64,33.65,33.64,33.64,24
,2017-10-17 23:00,18,33.64,33.65,33.64,33.65,4
,2017-10-17 23:30,18,33.65,33.65,33.64,33.65,5
,2017-10-18 00:00,18,33.65,33.65,33.6,33.6,121
,2017-10-18 00:30,18,33.6,33.61,33.55,33.56,431
,2017-10-18 01:00,18,33.56,33.58,33.54,33.56,398
,2017-10-18 01:30,18,33.56,33.57,33.53,33.54,209
,2017-10-18 02:00,18,33.55,33.57,33.53,33.55,210
,2017-10-18 02:30,18,33.54,33.54,33.5,33.5,440
,2017-10-18 03:00,18,33.5,33.53,33.48,33.52,540
,2017-10-18 03:30,18,33.52,33.53,33.5,33.53,89
,2017-10-18 04:00,18,33.52,33.53,33.51,33.52,36
,2017-10-18 04:30,18,33.52,33.53,33.48,33.49,266
,2017-10-18 05:00,18,33.49,33.52,33.49,33.52,95
,2017-10-18 05:30,18,33.51,33.55,33.5,33.5,163
,2017-10-18 06:00,18,33.5,33.54,33.48,33.53,150
,2017-10-18 06:30,18,33.54,33.6,33.53,33.53,297
,2017-10-18 07:00,18,33.53,33.54,33.52,33.53,281
,2017-10-18 07:30,18,33.52,33.54,33.52,33.52,83
,2017-10-18 08:30,18,33.53,33.67,33.53,33.58,2928
,2017-10-18 09:00,18,33.58,33.6,33.52,33.56,1823
,2017-10-18 09:30,18,33.57,33.6,33.54,33.55,1726
,2017-10-18 10:00,18,33.54,33.55,33.43,33.48,2621
,2017-10-18 10:30,18,33.48,33.48,33.42,33.46,1621
,2017-10-18 11:00,18,33.45,33.5,33.42,33.43,1809
,2017-10-18 11:30,18,33.43,33.43,33.3,33.32,3732
,2017-10-18 12:00,18,33.33,33.41,33.33,33.38,2350
,2017-10-18 12:30,18,33.39,33.42,33.36,33.4,1264
,2017-10-18 13:00,18,33.39,33.46,33.35,33.37,4338
,2017-10-18 19:00,19,33.43,33.56,33.43,33.54,1911
,2017-10-18 19:30,19,33.55,33.6,33.54,33.59,853
,2017-10-18 20:00,19,33.59,33.66,33.58,33.58,1015
,2017-10-18 20:30,19,33.58,33.6,33.56,33.56,325
,2017-10-18 21:00,19,33.57,33.58,33.54,33.55,201
,2017-10-18 21:30,19,33.55,33.56,33.48,33.49,367
,2017-10-18 22:00,19,33.49,33.53,33.48,33.49,414
,2017-10-18 22:30,19,33.48,33.49,33.45,33.47,374
,2017-10-18 23:00,19,33.47,33.52,33.47,33.51,22
,2017-10-18 23:30,19,33.51,33.54,33.51,33.54,37
,2017-10-19 00:00,19,33.55,33.55,33.53,33.53,41
,2017-10-19 00:30,19,33.53,33.53,33.48,33.49,221
,2017-10-19 01:00,19,33.49,33.5,33.49,33.49,77
,2017-10-19 01:30,19,33.5,33.51,33.36,33.37,1683
,2017-10-19 02:00,19,33.38,33.42,33.28,33.35,1019
,2017-10-19 02:30,19,33.35,33.38,33.32,33.34,157
,2017-10-19 03:00,19,33.33,33.35,33.28,33.33,347
,2017-10-19 03:30,19,33.33,33.38,33.3,33.32,714
,2017-10-19 04:00,19,33.32,33.36,33.3,33.33,363
,2017-10-19 04:30,19,33.33,33.39,33.33,33.36,274
,2017-10-19 05:00,19,33.36,33.42,33.34,33.4,363
,2017-10-19 05:30,19,33.4,33.47,33.4,33.46,488
,2017-10-19 06:00,19,33.45,33.45,33.4,33.41,115
,2017-10-19 06:30,19,33.41,33.46,33.4,33.46,235
,2017-10-19 07:00,19,33.46,33.5,33.44,33.44,670
,2017-10-19 07:30,19,33.45,33.47,33.44,33.46,446
,2017-10-19 08:30,19,33.44,33.62,33.41,33.56,5356
,2017-10-19 09:00,19,33.57,33.64,33.52,33.63,2569
,2017-10-19 09:30,19,33.63,33.85,33.61,33.83,9025
,2017-10-19 10:00,19,33.83,33.83,33.77,33.81,3997
,2017-10-19 10:30,19,33.82,33.84,33.79,33.81,1791
,2017-10-19 11:00,19,33.81,33.82,33.74,33.81,2023
,2017-10-19 11:30,19,33.81,33.85,33.78,33.79,2448
,2017-10-19 12:00,19,33.8,33.8,33.75,33.78,1469
,2017-10-19 12:30,19,33.79,33.87,33.77,33.78,2193
,2017-10-19 13:00,19,33.78,33.84,33.77,33.81,3177
,2017-10-19 19:00,20,33.78,33.83,33.75,33.82,348
,2017-10-19 19:30,20,33.82,33.87,33.8,33.83,531
,2017-10-19 20:00,20,33.84,33.88,33.79,33.82,284
,2017-10-19 20:30,20,33.82,33.83,33.77,33.83,390
,2017-10-19 21:00,20,33.81,33.81,33.78,33.8,72
,2017-10-19 21:30,20,33.8,33.81,33.72,33.76,645
,2017-10-19 22:00,20,33.77,33.8,33.75,33.8,406
,2017-10-19 22:30,20,33.79,33.8,33.78,33.8,112
,2017-10-19 23:00,20,33.8,33.8,33.76,33.78,101
,2017-10-19 23:30,20,33.78,33.78,33.76,33.78,62
,2017-10-20 00:00,20,33.78,33.79,33.78,33.79,139
,2017-10-20 00:30,20,33.79,33.96,33.79,33.9,1205
,2017-10-20 01:00,20,33.9,33.91,33.88,33.91,79
,2017-10-20 01:30,20,33.91,33.93,33.86,33.91,344
,2017-10-20 02:00,20,33.91,33.92,33.84,33.87,271
,2017-10-20 02:30,20,33.87,33.92,33.87,33.92,193
,2017-10-20 03:00,20,33.91,33.97,33.91,33.92,858
,2017-10-20 03:30,20,33.9,33.93,33.87,33.88,460
,2017-10-20 04:00,20,33.88,33.9,33.84,33.89,665
,2017-10-20 04:30,20,33.89,33.98,33.89,33.97,536
,2017-10-20 05:00,20,33.97,33.99,33.95,33.98,282
,2017-10-20 05:30,20,33.97,34,33.97,33.97,641
,2017-10-20 06:00,20,33.98,34.03,33.97,34.01,416
,2017-10-20 06:30,20,34.02,34.14,34.02,34.13,2403
,2017-10-20 07:00,20,34.14,34.15,34.09,34.1,1110
,2017-10-20 07:30,20,34.1,34.16,34.09,34.15,1457
,2017-10-20 08:30,20,34.24,34.47,34.19,34.3,15811
,2017-10-20 09:00,20,34.3,34.36,34.24,34.27,4052
,2017-10-20 09:30,20,34.26,34.31,34.14,34.15,4730
,2017-10-20 10:00,20,34.15,34.23,34.14,34.23,2857
,2017-10-20 10:30,20,34.22,34.22,34.1,34.1,3557
,2017-10-20 11:00,20,34.1,34.13,34.08,34.09,2414
,2017-10-20 11:30,20,34.09,34.17,34.08,34.15,1964
,2017-10-20 12:00,20,34.14,34.22,34.13,34.14,1458
,2017-10-20 12:30,20,34.14,34.17,34.07,34.08,2496
,2017-10-20 13:00,20,34.08,34.2,34.08,34.16,5566
,2017-10-22 19:00,23,34.16,34.18,34.04,34.11,664
,2017-10-22 19:30,23,34.11,34.11,34.07,34.08,240
,2017-10-22 20:00,23,34.08,34.15,34.07,34.12,771
,2017-10-22 20:30,23,34.13,34.13,34.1,34.12,228
,2017-10-22 21:00,23,34.12,34.12,34.09,34.11,294
,2017-10-22 21:30,23,34.1,34.12,34.07,34.08,412
,2017-10-22 22:00,23,34.08,34.1,34.07,34.09,191
,2017-10-22 22:30,23,34.09,34.13,34.09,34.11,197
,2017-10-22 23:00,23,34.1,34.11,34.1,34.1,19
,2017-10-22 23:30,23,34.11,34.12,34.08,34.11,128
,2017-10-23 00:00,23,34.12,34.14,34.11,34.14,148
,2017-10-23 00:30,23,34.15,34.22,34.15,34.17,300
,2017-10-23 01:00,23,34.17,34.19,34.12,34.13,122
,2017-10-23 01:30,23,34.13,34.19,34.12,34.18,276
,2017-10-23 02:00,23,34.18,34.22,34.17,34.21,200
,2017-10-23 02:30,23,34.22,34.23,34.19,34.22,189
,2017-10-23 03:00,23,34.22,34.28,34.21,34.25,475
,2017-10-23 03:30,23,34.25,34.32,34.25,34.29,900
,2017-10-23 04:00,23,34.29,34.32,34.28,34.29,295
,2017-10-23 04:30,23,34.29,34.37,34.28,34.37,822
,2017-10-23 05:00,23,34.36,34.42,34.31,34.32,1138
,2017-10-23 05:30,23,34.31,34.32,34.29,34.32,293
,2017-10-23 06:00,23,34.31,34.33,34.3,34.33,185
,2017-10-23 06:30,23,34.33,34.33,34.25,34.27,490
,2017-10-23 07:00,23,34.27,34.29,34.25,34.28,185
,2017-10-23 07:30,23,34.29,34.34,34.28,34.33,510
,2017-10-23 08:30,23,34.22,34.42,34.21,34.34,7089
,2017-10-23 09:00,23,34.35,34.42,34.31,34.38,3397
,2017-10-23 09:30,23,34.39,34.44,34.35,34.37,2622
,2017-10-23 10:00,23,34.36,34.48,34.33,34.43,4336
,2017-10-23 10:30,23,34.45,34.64,34.44,34.6,6233
,2017-10-23 11:00,23,34.59,34.6,34.5,34.54,2418
,2017-10-23 11:30,23,34.55,34.58,34.48,34.48,2412
,2017-10-23 12:00,23,34.48,34.51,34.45,34.49,1454
,2017-10-23 12:30,23,34.49,34.6,34.46,34.56,2854
,2017-10-23 13:00,23,34.55,34.65,34.54,34.56,5521
,2017-10-23 19:00,24,34.62,34.65,34.48,34.64,1370
,2017-10-23 19:30,24,34.64,34.65,34.58,34.61,303
,2017-10-23 20:00,24,34.61,34.61,34.56,34.59,677
,2017-10-23 20:30,24,34.58,34.59,34.54,34.57,330
,2017-10-23 21:00,24,34.57,34.58,34.56,34.58,105
,2017-10-23 21:30,24,34.58,34.65,34.58,34.63,529
,2017-10-23 22:00,24,34.63,34.65,34.6,34.6,110
,2017-10-23 22:30,24,34.61,34.64,34.61,34.64,53
,2017-10-23 23:00,24,34.64,34.64,34.59,34.59,154
,2017-10-23 23:30,24,34.59,34.61,34.59,34.6,125
,2017-10-24 00:00,24,34.6,34.61,34.59,34.61,117
,2017-10-24 00:30,24,34.6,34.6,34.53,34.57,335
,2017-10-24 01:00,24,34.57,34.61,34.57,34.61,422
,2017-10-24 01:30,24,34.61,34.62,34.6,34.62,257
,2017-10-24 02:00,24,34.62,34.62,34.53,34.56,378
,2017-10-24 02:30,24,34.56,34.57,34.5,34.51,433
,2017-10-24 03:00,24,34.5,34.54,34.49,34.54,358
,2017-10-24 03:30,24,34.53,34.54,34.51,34.52,216
,2017-10-24 04:00,24,34.52,34.54,34.48,34.49,656
,2017-10-24 04:30,24,34.49,34.5,34.46,34.48,514
,2017-10-24 05:00,24,34.48,34.5,34.47,34.47,319
,2017-10-24 05:30,24,34.48,34.49,34.47,34.48,146
,2017-10-24 06:00,24,34.48,34.48,34.45,34.45,366
,2017-10-24 06:30,24,34.45,34.45,34.42,34.44,290
,2017-10-24 07:00,24,34.45,34.47,34.42,34.42,520
,2017-10-24 07:30,24,34.43,34.45,34.42,34.43,329
,2017-10-24 08:30,24,34.45,34.55,34.42,34.51,4680
,2017-10-24 09:00,24,34.5,34.56,34.44,34.45,2587
,2017-10-24 09:30,24,34.46,34.52,34.42,34.5,2573
,2017-10-24 10:00,24,34.5,34.57,34.5,34.52,2841
,2017-10-24 10:30,24,34.52,34.57,34.5,34.52,2995
,2017-10-24 11:00,24,34.52,34.53,34.48,34.5,2006
,2017-10-24 11:30,24,34.49,34.52,34.48,34.51,1473
,2017-10-24 12:00,24,34.5,34.52,34.47,34.47,1183
,2017-10-24 12:30,24,34.48,34.5,34.35,34.43,3503
,2017-10-24 13:00,24,34.43,34.44,34.3,34.34,5720
,2017-10-24 19:00,25,34.35,34.43,34.35,34.42,926
,2017-10-24 19:30,25,34.41,34.46,34.41,34.43,815
,2017-10-24 20:00,25,34.43,34.53,34.43,34.46,1267
,2017-10-24 20:30,25,34.47,34.49,34.45,34.45,230
,2017-10-24 21:00,25,34.45,34.46,34.44,34.44,110
,2017-10-24 21:30,25,34.45,34.46,34.38,34.41,685
,2017-10-24 22:00,25,34.43,34.52,34.43,34.51,557
,2017-10-24 22:30,25,34.51,34.51,34.45,34.47,127
,2017-10-24 23:00,25,34.48,34.49,34.44,34.45,171
,2017-10-24 23:30,25,34.45,34.47,34.45,34.46,118
,2017-10-25 00:00,25,34.46,34.46,34.45,34.46,97
,2017-10-25 00:30,25,34.46,34.62,34.46,34.61,1662
,2017-10-25 01:00,25,34.61,34.69,34.54,34.55,1763
,2017-10-25 01:30,25,34.55,34.58,34.53,34.57,367
,2017-10-25 02:00,25,34.58,34.65,34.5,34.62,882
,2017-10-25 02:30,25,34.63,34.64,34.6,34.63,309
,2017-10-25 03:00,25,34.62,34.63,34.58,34.62,335
,2017-10-25 03:30,25,34.61,34.61,34.53,34.55,268
,2017-10-25 04:00,25,34.55,34.6,34.53,34.54,329
,2017-10-25 04:30,25,34.54,34.55,34.48,34.55,615
,2017-10-25 05:00,25,34.56,34.59,34.55,34.57,187
,2017-10-25 05:30,25,34.57,34.58,34.55,34.57,104
,2017-10-25 06:00,25,34.56,34.61,34.54,34.58,452
,2017-10-25 06:30,25,34.57,34.61,34.57,34.6,323
,2017-10-25 07:00,25,34.6,34.61,34.56,34.6,431
,2017-10-25 07:30,25,34.59,34.59,34.51,34.55,505
,2017-10-25 08:30,25,34.54,34.62,34.31,34.34,8071
,2017-10-25 09:00,25,34.33,34.4,34.26,34.29,5014
,2017-10-25 09:30,25,34.29,34.33,34.2,34.29,3867
,2017-10-25 10:00,25,34.29,34.39,34.28,34.32,2509
,2017-10-25 10:30,25,34.33,34.33,34.28,34.31,1168
,2017-10-25 11:00,25,34.31,34.35,34.27,34.33,1802
,2017-10-25 11:30,25,34.32,34.38,34.3,34.37,1533
,2017-10-25 12:00,25,34.37,34.38,34.32,34.37,1299
,2017-10-25 12:30,25,34.38,34.4,34.33,34.37,1999
,2017-10-25 13:00,25,34.37,34.37,34.24,34.25,3446
,2017-10-25 19:00,26,34.3,34.33,34.29,34.29,405
,2017-10-25 19:30,26,34.29,34.3,34.29,34.3,68
,2017-10-25 20:00,26,34.3,34.36,34.29,34.36,742
,2017-10-25 20:30,26,34.36,34.38,34.35,34.37,365
,2017-10-25 21:00,26,34.38,34.42,34.38,34.4,409
,2017-10-25 21:30,26,34.41,34.42,34.34,34.39,478
,2017-10-25 22:00,26,34.4,34.44,34.37,34.43,448
,2017-10-25 22:30,26,34.43,34.43,34.4,34.4,108
,2017-10-25 23:00,26,34.4,34.42,34.39,34.4,91
,2017-10-25 23:30,26,34.4,34.42,34.4,34.4,32
,2017-10-26 00:00,26,34.4,34.42,34.4,34.42,28
,2017-10-26 00:30,26,34.42,34.44,34.4,34.4,172
,2017-10-26 01:00,26,34.4,34.41,34.39,34.4,49
,2017-10-26 01:30,26,34.4,34.41,34.38,34.4,456
,2017-10-26 02:00,26,34.4,34.41,34.3,34.3,596
,2017-10-26 02:30,26,34.3,34.31,34.29,34.3,153
,2017-10-26 03:00,26,34.3,34.37,34.29,34.33,236
,2017-10-26 03:30,26,34.34,34.37,34.34,34.37,124
,2017-10-26 04:00,26,34.36,34.37,34.33,34.36,84
,2017-10-26 04:30,26,34.35,34.35,34.33,34.34,85
,2017-10-26 05:00,26,34.33,34.38,34.33,34.37,115
,2017-10-26 05:30,26,34.38,34.39,34.37,34.38,45
,2017-10-26 06:00,26,34.38,34.4,34.37,34.4,110
,2017-10-26 06:30,26,34.4,34.41,34.37,34.37,144
,2017-10-26 07:00,26,34.37,34.39,34.36,34.39,226
,2017-10-26 07:30,26,34.39,34.42,34.37,34.4,169
,2017-10-26 08:30,26,34.39,34.44,34.36,34.38,3635
,2017-10-26 09:00,26,34.38,34.54,34.37,34.51,3257
,2017-10-26 09:30,26,34.51,34.6,34.49,34.54,3608
,2017-10-26 10:00,26,34.54,34.59,34.53,34.53,1962
,2017-10-26 10:30,26,34.54,34.6,34.53,34.6,1747
,2017-10-26 11:00,26,34.6,34.63,34.55,34.58,2840
,2017-10-26 11:30,26,34.58,34.63,34.56,34.56,2142
,2017-10-26 12:00,26,34.56,34.6,34.52,34.54,1762
,2017-10-26 12:30,26,34.54,34.54,34.5,34.51,1853
,2017-10-26 13:00,26,34.51,34.55,34.47,34.51,3662
,2017-10-26 19:00,27,34.5,34.55,34.45,34.53,324
,2017-10-26 19:30,27,34.53,34.56,34.53,34.55,190
,2017-10-26 20:00,27,34.55,34.58,34.54,34.55,248
,2017-10-26 20:30,27,34.55,34.63,34.55,34.6,618
,2017-10-26 21:00,27,34.6,34.62,34.58,34.6,279
,2017-10-26 21:30,27,34.6,34.62,34.58,34.61,223
,2017-10-26 22:00,27,34.61,34.63,34.58,34.61,212
,2017-10-26 22:30,27,34.61,34.62,34.6,34.61,90
,2017-10-26 23:00,27,34.61,34.63,34.59,34.62,178
,2017-10-26 23:30,27,34.62,34.62,34.6,34.61,109
,2017-10-27 00:00,27,34.61,34.62,34.61,34.62,17
,2017-10-27 00:30,27,34.61,34.61,34.59,34.61,180
,2017-10-27 01:00,27,34.61,34.61,34.54,34.56,345
,2017-10-27 01:30,27,34.57,34.59,34.57,34.59,217
,2017-10-27 02:00,27,34.58,34.59,34.53,34.54,387
,2017-10-27 02:30,27,34.54,34.59,34.53,34.57,399
,2017-10-27 03:00,27,34.57,34.63,34.57,34.62,478
,2017-10-27 03:30,27,34.62,34.62,34.59,34.59,456
,2017-10-27 04:00,27,34.58,34.59,34.55,34.55,403
,2017-10-27 04:30,27,34.56,34.59,34.52,34.55,316
,2017-10-27 05:00,27,34.54,34.55,34.51,34.52,79
,2017-10-27 05:30,27,34.51,34.51,34.48,34.48,244
,2017-10-27 06:00,27,34.48,34.51,34.47,34.51,237
,2017-10-27 06:30,27,34.5,34.53,34.48,34.51,178
,2017-10-27 07:00,27,34.51,34.51,34.45,34.47,200
,2017-10-27 07:30,27,34.47,34.49,34.45,34.48,170
,2017-10-27 08:30,27,34.49,34.52,34.35,34.43,4541
,2017-10-27 09:00,27,34.44,34.57,34.43,34.5,1845
,2017-10-27 09:30,27,34.5,34.54,34.47,34.5,1614
,2017-10-27 10:00,27,34.5,34.64,34.5,34.61,3321
,2017-10-27 10:30,27,34.61,34.69,34.61,34.64,2439
,2017-10-27 11:00,27,34.64,34.67,34.62,34.66,2413
,2017-10-27 11:30,27,34.66,34.79,34.66,34.76,3390
,2017-10-27 12:00,27,34.77,34.8,34.74,34.79,2255
,2017-10-27 12:30,27,34.79,34.89,34.78,34.86,3987
,2017-10-27 13:00,27,34.85,34.9,34.8,34.83,4717
,2017-10-29 19:00,30,34.89,34.95,34.85,34.93,868
,2017-10-29 19:30,30,34.93,34.94,34.9,34.93,311
,2017-10-29 20:00,30,34.92,34.97,34.87,34.96,545
,2017-10-29 20:30,30,34.97,34.99,34.93,34.98,558
,2017-10-29 21:00,30,34.98,35.03,34.97,35,383
,2017-10-29 21:30,30,35,35.02,34.98,35.01,199
,2017-10-29 22:00,30,35.01,35.03,34.99,35.01,157
,2017-10-29 22:30,30,35.01,35.05,34.99,35.04,172
,2017-10-29 23:00,30,35.05,35.05,35.04,35.05,147
,2017-10-29 23:30,30,35.05,35.05,34.98,35.03,182
,2017-10-30 00:00,30,35.03,35.03,35.02,35.03,25
,2017-10-30 00:30,30,35.02,35.13,35,35.04,582
,2017-10-30 01:00,30,35.04,35.04,35.01,35.03,355
,2017-10-30 01:30,30,35.03,35.03,34.98,34.98,470
,2017-10-30 02:00,30,34.98,34.98,34.97,34.97,79
,2017-10-30 02:30,30,34.99,35.01,34.98,34.99,183
,2017-10-30 03:00,30,34.99,35.01,34.97,35,132
,2017-10-30 03:30,30,34.99,35.01,34.98,34.99,300
,2017-10-30 04:00,30,34.99,35.05,34.97,35.02,319
,2017-10-30 04:30,30,35.02,35.02,34.99,35,199
,2017-10-30 05:00,30,34.99,35,34.97,34.99,361
,2017-10-30 05:30,30,34.99,35,34.97,34.99,94
,2017-10-30 06:00,30,35,35,34.98,34.99,225
,2017-10-30 06:30,30,34.98,34.99,34.95,34.97,282
,2017-10-30 07:00,30,34.96,34.98,34.95,34.98,151
,2017-10-30 07:30,30,34.98,35,34.96,34.96,166
,2017-10-30 08:30,30,34.96,34.97,34.73,34.78,5874
,2017-10-30 09:00,30,34.79,34.83,34.68,34.69,2246
,2017-10-30 09:30,30,34.68,34.73,34.62,34.72,3703
,2017-10-30 10:00,30,34.71,34.72,34.6,34.66,2325
,2017-10-30 10:30,30,34.65,34.69,34.63,34.63,2022
,2017-10-30 11:00,30,34.64,34.64,34.6,34.6,1614
,2017-10-30 11:30,30,34.6,34.61,34.43,34.48,4600
,2017-10-30 12:00,30,34.48,34.62,34.47,34.59,2591
,2017-10-30 12:30,30,34.59,34.64,34.41,34.52,3633
,2017-10-30 13:00,30,34.51,34.7,34.5,34.64,3817
,2017-10-30 19:00,31,34.68,34.71,34.64,34.69,751
,2017-10-30 19:30,31,34.68,34.75,34.67,34.68,399
,2017-10-30 20:00,31,34.68,34.72,34.64,34.65,598
,2017-10-30 20:30,31,34.65,34.65,34.59,34.62,363
,2017-10-30 21:00,31,34.61,34.66,34.61,34.61,102
,2017-10-30 21:30,31,34.61,34.64,34.6,34.62,222
,2017-10-30 22:00,31,34.62,34.62,34.56,34.57,196
,2017-10-30 22:30,31,34.57,34.61,34.56,34.61,83
,2017-10-30 23:00,31,34.61,34.64,34.6,34.63,85
,2017-10-30 23:30,31,34.63,34.63,34.62,34.62,28
,2017-10-31 00:00,31,34.62,34.62,34.62,34.62,1
,2017-10-31 00:30,31,34.62,34.63,34.61,34.62,85
,2017-10-31 01:00,31,34.63,34.63,34.61,34.63,66
,2017-10-31 01:30,31,34.62,34.64,34.59,34.63,388
,2017-10-31 02:00,31,34.63,34.65,34.58,34.59,322
,2017-10-31 02:30,31,34.59,34.63,34.57,34.61,170
,2017-10-31 03:00,31,34.62,34.64,34.61,34.62,128
,2017-10-31 03:30,31,34.63,34.65,34.62,34.62,160
,2017-10-31 04:00,31,34.62,34.62,34.58,34.59,384
,2017-10-31 04:30,31,34.59,34.66,34.53,34.64,868
,2017-10-31 05:00,31,34.63,34.63,34.59,34.6,72
,2017-10-31 05:30,31,34.6,34.61,34.59,34.61,145
,2017-10-31 06:00,31,34.6,34.62,34.5,34.53,350
,2017-10-31 06:30,31,34.54,34.54,34.48,34.52,301
,2017-10-31 07:00,31,34.51,34.54,34.48,34.51,223
,2017-10-31 07:30,31,34.49,34.51,34.48,34.49,156
,2017-10-31 08:30,31,34.55,34.66,34.51,34.53,4438
,2017-10-31 09:00,31,34.52,34.56,34.5,34.51,1805
,2017-10-31 09:30,31,34.52,34.68,34.51,34.66,3006
,2017-10-31 10:00,31,34.65,34.74,34.62,34.72,3618
,2017-10-31 10:30,31,34.71,34.76,34.71,34.72,2264
,2017-10-31 11:00,31,34.72,34.73,34.62,34.64,2227
,2017-10-31 11:30,31,34.63,34.69,34.63,34.68,1181
,2017-10-31 12:00,31,34.67,34.79,34.67,34.73,2615
,2017-10-31 12:30,31,34.73,34.78,34.69,34.72,2141
,2017-10-31 13:00,31,34.72,34.77,34.66,34.67,4217
,2017-10-31 19:00,1,34.69,34.74,34.64,34.74,911
,2017-10-31 19:30,1,34.73,34.82,34.73,34.79,875
,2017-10-31 20:00,1,34.8,34.83,34.78,34.78,461
,2017-10-31 20:30,1,34.78,34.81,34.76,34.79,207
,2017-10-31 21:00,1,34.8,34.82,34.79,34.81,116
,2017-10-31 21:30,1,34.81,34.87,34.81,34.86,779
,2017-10-31 22:00,1,34.85,34.85,34.75,34.76,862
,2017-10-31 22:30,1,34.75,34.75,34.73,34.73,76
,2017-10-31 23:00,1,34.74,34.75,34.74,34.74,12
,2017-10-31 23:30,1,34.75,34.75,34.72,34.73,35
,2017-11-01 00:00,1,34.72,34.74,34.72,34.74,35
,2017-11-01 00:30,1,34.73,34.76,34.72,34.76,154
,2017-11-01 01:00,1,34.76,34.79,34.75,34.75,334
,2017-11-01 01:30,1,34.76,34.78,34.69,34.71,409
,2017-11-01 02:00,1,34.7,34.72,34.66,34.69,315
,2017-11-01 02:30,1,34.69,34.73,34.69,34.73,73
,2017-11-01 03:00,1,34.73,34.75,34.73,34.74,99
,2017-11-01 03:30,1,34.75,34.85,34.74,34.84,514
,2017-11-01 04:00,1,34.83,34.91,34.82,34.85,516
,2017-11-01 04:30,1,34.86,34.94,34.85,34.94,545
,2017-11-01 05:00,1,34.93,34.93,34.88,34.88,337
,2017-11-01 05:30,1,34.88,34.89,34.87,34.88,149
,2017-11-01 06:00,1,34.89,34.93,34.87,34.91,3173
,2017-11-01 06:30,1,34.91,34.92,34.9,34.9,175
,2017-11-01 07:00,1,34.91,34.91,34.85,34.87,616
,2017-11-01 07:30,1,34.87,34.87,34.85,34.86,269
,2017-11-01 08:30,1,34.86,34.86,34.75,34.82,4629
,2017-11-01 09:00,1,34.82,34.97,34.81,34.95,4095
,2017-11-01 09:30,1,34.95,35.03,34.92,34.93,4656
,2017-11-01 10:00,1,34.94,34.99,34.91,34.99,2239
,2017-11-01 10:30,1,34.99,35.05,34.98,34.99,3551
,2017-11-01 11:00,1,35,35.01,34.9,34.94,2659
,2017-11-01 11:30,1,34.95,34.97,34.86,34.87,2631
,2017-11-01 12:00,1,34.88,34.91,34.85,34.86,1245
,2017-11-01 12:30,1,34.86,34.9,34.85,34.87,1843
,2017-11-01 13:00,1,34.86,34.94,34.85,34.85,2745
,2017-11-01 19:00,2,34.83,34.94,34.81,34.93,674
,2017-11-01 19:30,2,34.93,34.99,34.92,34.98,314
,2017-11-01 20:00,2,34.98,35.07,34.95,35.02,1660
,2017-11-01 20:30,2,35.03,35.04,34.99,35.03,452
,2017-11-01 21:00,2,35.04,35.07,35.02,35.07,425
,2017-11-01 21:30,2,35.07,35.08,35.03,35.08,352
,2017-11-01 22:00,2,35.08,35.1,35.06,35.08,776
,2017-11-01 22:30,2,35.08,35.09,35.06,35.09,39
,2017-11-01 23:00,2,35.09,35.1,35.07,35.08,77
,2017-11-01 23:30,2,35.08,35.09,35.06,35.07,140
,2017-11-02 00:00,2,35.08,35.09,35.05,35.07,98
,2017-11-02 00:30,2,35.06,35.09,35.05,35.09,120
,2017-11-02 01:00,2,35.09,35.1,35.05,35.06,197
,2017-11-02 01:30,2,35.06,35.09,35.04,35.07,89
,2017-11-02 02:00,2,35.08,35.08,35.02,35.03,87
,2017-11-02 02:30,2,35.03,35.03,34.86,34.89,978
,2017-11-02 03:00,2,34.89,34.9,34.78,34.84,1270
,2017-11-02 03:30,2,34.83,34.87,34.82,34.84,444
,2017-11-02 04:00,2,34.83,34.85,34.79,34.85,190
,2017-11-02 04:30,2,34.85,34.88,34.79,34.82,440
,2017-11-02 05:00,2,34.81,34.81,34.67,34.74,1079
,2017-11-02 05:30,2,34.72,34.76,34.71,34.71,330
,2017-11-02 06:00,2,34.72,34.73,34.68,34.72,270
,2017-11-02 06:30,2,34.72,34.75,34.72,34.73,187
,2017-11-02 07:00,2,34.74,34.74,34.72,34.74,191
,2017-11-02 07:30,2,34.74,34.74,34.59,34.63,558
,2017-11-02 08:30,2,34.68,34.89,34.67,34.73,7300
,2017-11-02 09:00,2,34.73,34.84,34.7,34.83,1909
,2017-11-02 09:30,2,34.84,34.94,34.8,34.89,2238
,2017-11-02 10:00,2,34.89,34.93,34.84,34.91,1841
,2017-11-02 10:30,2,34.91,34.95,34.82,34.94,2451
,2017-11-02 11:00,2,34.94,34.96,34.87,34.88,2806
,2017-11-02 11:30,2,34.88,34.92,34.8,34.81,2294
,2017-11-02 12:00,2,34.81,34.83,34.75,34.76,1646
,2017-11-02 12:30,2,34.75,34.85,34.73,34.84,1968
,2017-11-02 13:00,2,34.83,34.89,34.81,34.82,3437
,2017-11-02 19:00,3,34.85,34.86,34.79,34.84,313
,2017-11-02 19:30,3,34.84,34.85,34.82,34.82,120
,2017-11-02 20:00,3,34.82,34.84,34.8,34.82,254
,2017-11-02 20:30,3,34.81,34.83,34.81,34.82,81
,2017-11-02 21:00,3,34.83,34.83,34.81,34.81,88
,2017-11-02 21:30,3,34.81,34.83,34.79,34.82,133
,2017-11-02 22:00,3,34.82,34.83,34.77,34.79,160
,2017-11-02 22:30,3,34.79,34.81,34.79,34.8,16
,2017-11-02 23:00,3,34.8,34.81,34.79,34.79,10
,2017-11-02 23:30,3,34.79,34.82,34.79,34.81,55
,2017-11-03 00:00,3,34.82,34.82,34.81,34.81,29
,2017-11-03 00:30,3,34.82,34.83,34.79,34.83,84
,2017-11-03 01:00,3,34.83,34.83,34.76,34.78,374
,2017-11-03 01:30,3,34.78,34.82,34.76,34.82,240
,2017-11-03 02:00,3,34.81,34.81,34.76,34.77,140
,2017-11-03 02:30,3,34.75,34.77,34.74,34.75,142
,2017-11-03 03:00,3,34.74,34.75,34.67,34.67,866
,2017-11-03 03:30,3,34.68,34.74,34.68,34.7,120
,2017-11-03 04:00,3,34.7,34.74,34.69,34.69,209
,2017-11-03 04:30,3,34.69,34.72,34.67,34.7,347
,2017-11-03 05:00,3,34.7,34.71,34.67,34.67,247
,2017-11-03 05:30,3,34.68,34.69,34.66,34.68,275
,2017-11-03 06:00,3,34.69,34.7,34.68,34.69,101
,2017-11-03 06:30,3,34.7,34.72,34.69,34.7,140
,2017-11-03 07:00,3,34.7,34.74,34.69,34.74,385
,2017-11-03 07:30,3,34.74,34.78,34.72,34.72,405
,2017-11-03 08:30,3,34.77,34.78,34.56,34.59,6059
,2017-11-03 09:00,3,34.58,34.63,34.49,34.5,4566
,2017-11-03 09:30,3,34.49,34.51,34.27,34.44,10893
,2017-11-03 10:00,3,34.45,34.5,34.43,34.48,2524
,2017-11-03 10:30,3,34.47,34.48,34.4,34.47,2280
,2017-11-03 11:00,3,34.46,34.5,34.45,34.47,1748
,2017-11-03 11:30,3,34.48,34.56,34.45,34.52,1826
,2017-11-03 12:00,3,34.52,34.55,34.49,34.5,1318
,2017-11-03 12:30,3,34.5,34.51,34.44,34.47,1997
,2017-11-03 13:00,3,34.46,34.55,34.37,34.39,5330
,2017-11-05 19:00,6,34.4,34.44,34.37,34.44,1383
,2017-11-05 19:30,6,34.43,34.48,34.43,34.47,245
,2017-11-05 20:00,6,34.46,34.48,34.45,34.46,170
,2017-11-05 20:30,6,34.46,34.46,34.37,34.38,463
,2017-11-05 21:00,6,34.39,34.39,34.32,34.38,545
,2017-11-05 21:30,6,34.36,34.4,34.36,34.39,43
,2017-11-05 22:00,6,34.39,34.4,34.36,34.37,18
,2017-11-05 22:30,6,34.37,34.38,34.36,34.38,25
,2017-11-05 23:00,6,34.38,34.38,34.37,34.38,22
,2017-11-05 23:30,6,34.39,34.48,34.39,34.46,325
,2017-11-06 00:00,6,34.45,34.49,34.38,34.41,482
,2017-11-06 00:30,6,34.41,34.46,34.41,34.42,209
,2017-11-06 01:00,6,34.42,34.48,34.42,34.43,160
,2017-11-06 01:30,6,34.43,34.49,34.43,34.46,136
,2017-11-06 02:00,6,34.46,34.47,34.45,34.45,165
,2017-11-06 02:30,6,34.45,34.45,34.42,34.45,133
,2017-11-06 03:00,6,34.45,34.45,34.33,34.35,550
,2017-11-06 03:30,6,34.34,34.39,34.34,34.37,116
,2017-11-06 04:00,6,34.37,34.38,34.36,34.37,179
,2017-11-06 04:30,6,34.37,34.38,34.36,34.38,210
,2017-11-06 05:00,6,34.37,34.37,34.29,34.32,583
,2017-11-06 05:30,6,34.32,34.36,34.32,34.34,183
,2017-11-06 06:00,6,34.34,34.36,34.33,34.33,112
,2017-11-06 06:30,6,34.33,34.36,34.32,34.35,119
,2017-11-06 07:00,6,34.35,34.41,34.35,34.4,594
,2017-11-06 07:30,6,34.4,34.45,34.38,34.43,203
,2017-11-06 08:30,6,34.48,34.5,34.31,34.31,3657
,2017-11-06 09:00,6,34.32,34.4,34.26,34.39,1933
,2017-11-06 09:30,6,34.39,34.49,34.39,34.48,2619
,2017-11-06 10:00,6,34.48,34.52,34.41,34.45,2276
,2017-11-06 10:30,6,34.46,34.5,34.41,34.5,1629
,2017-11-06 11:00,6,34.5,34.9,34.5,34.88,9130
,2017-11-06 11:30,6,34.87,34.99,34.86,34.87,4944
,2017-11-06 12:00,6,34.87,34.9,34.86,34.86,1692
,2017-11-06 12:30,6,34.87,34.89,34.85,34.87,1810
,2017-11-06 13:00,6,34.86,34.88,34.7,34.71,4721
,2017-11-06 19:00,7,34.66,34.87,34.66,34.78,1823
,2017-11-06 19:30,7,34.78,34.79,34.76,34.77,146
,2017-11-06 20:00,7,34.77,34.78,34.73,34.73,226
,2017-11-06 20:30,7,34.74,34.77,34.73,34.76,254
,2017-11-06 21:00,7,34.77,34.82,34.73,34.78,460
,2017-11-06 21:30,7,34.78,34.78,34.77,34.78,75
,2017-11-06 22:00,7,34.77,34.78,34.74,34.75,171
,2017-11-06 22:30,7,34.75,34.75,34.72,34.72,50
,2017-11-06 23:00,7,34.73,34.76,34.72,34.76,66
,2017-11-06 23:30,7,34.75,34.78,34.75,34.77,97
,2017-11-07 00:00,7,34.78,34.81,34.78,34.79,302
,2017-11-07 00:30,7,34.8,34.84,34.79,34.8,471
,2017-11-07 01:00,7,34.79,34.79,34.7,34.7,484
,2017-11-07 01:30,7,34.71,34.76,34.68,34.7,302
,2017-11-07 02:00,7,34.7,34.76,34.69,34.73,311
,2017-11-07 02:30,7,34.73,34.77,34.73,34.76,452
,2017-11-07 03:00,7,34.76,34.87,34.76,34.85,1066
,2017-11-07 03:30,7,34.84,34.84,34.77,34.81,270
,2017-11-07 04:00,7,34.81,34.82,34.77,34.81,209
,2017-11-07 04:30,7,34.81,34.83,34.79,34.81,307
,2017-11-07 05:00,7,34.81,34.83,34.77,34.79,165
,2017-11-07 05:30,7,34.78,34.78,34.75,34.77,80
,2017-11-07 06:00,7,34.78,34.78,34.73,34.73,109
,2017-11-07 06:30,7,34.73,34.74,34.69,34.7,247
,2017-11-07 07:00,7,34.7,34.76,34.7,34.72,713
,2017-11-07 07:30,7,34.72,34.74,34.72,34.74,211
,2017-11-07 08:30,7,34.73,34.9,34.61,34.87,5628
,2017-11-07 09:00,7,34.87,34.9,34.82,34.86,2417
,2017-11-07 09:30,7,34.86,34.95,34.85,34.94,3208
,2017-11-07 10:00,7,34.94,34.99,34.93,34.94,3028
,2017-11-07 10:30,7,34.95,35.03,34.94,34.99,2437
,2017-11-07 11:00,7,35,35.02,34.94,34.98,1786
,2017-11-07 11:30,7,34.98,35.01,34.94,34.99,1372
,2017-11-07 12:00,7,35,35.07,35,35.03,1655
,2017-11-07 12:30,7,35.04,35.07,34.93,35.04,3103
,2017-11-07 13:00,7,35.03,35.12,34.95,34.96,3789
,2017-11-07 19:00,8,34.97,35.02,34.93,35.01,1360
,2017-11-07 19:30,8,35.02,35.02,34.99,35.01,167
,2017-11-07 20:00,8,35.02,35.05,35.02,35.05,324
,2017-11-07 20:30,8,35.05,35.05,35,35.02,535
,2017-11-07 21:00,8,35.02,35.06,34.99,35.05,430
,2017-11-07 21:30,8,35.06,35.06,35.05,35.05,25
,2017-11-07 22:00,8,35.05,35.06,35.04,35.04,67
,2017-11-07 22:30,8,35.05,35.06,35.04,35.06,106
,2017-11-07 23:00,8,35.05,35.07,35.05,35.07,8
,2017-11-07 23:30,8,35.06,35.06,34.99,34.99,160
,2017-11-08 00:00,8,34.99,34.99,34.94,34.95,345
,2017-11-08 00:30,8,34.94,34.99,34.94,34.99,249
,2017-11-08 01:00,8,34.98,35,34.96,35,204
,2017-11-08 01:30,8,35,35.01,34.98,35.01,135
,2017-11-08 02:00,8,35.02,35.1,35.02,35.09,973
,2017-11-08 02:30,8,35.1,35.11,35.08,35.1,297
,2017-11-08 03:00,8,35.09,35.09,35.06,35.06,122
,2017-11-08 03:30,8,35.07,35.09,35.05,35.07,299
,2017-11-08 04:00,8,35.06,35.15,35.06,35.14,939
,2017-11-08 04:30,8,35.13,35.19,35.13,35.15,716
,2017-11-08 05:00,8,35.16,35.19,35.16,35.19,314
,2017-11-08 05:30,8,35.18,35.19,35.16,35.18,190
,2017-11-08 06:00,8,35.17,35.19,35.15,35.17,252
,2017-11-08 06:30,8,35.17,35.24,35.17,35.22,771
,2017-11-08 07:00,8,35.21,35.21,35.17,35.17,427
,2017-11-08 07:30,8,35.19,35.22,35.18,35.21,144
,2017-11-08 08:30,8,35.19,35.22,35.11,35.18,4087
,2017-11-08 09:00,8,35.19,35.2,34.96,34.97,3991
,2017-11-08 09:30,8,34.97,35.22,34.92,35.2,5265
,2017-11-08 10:00,8,35.19,35.32,35.18,35.26,3238
,2017-11-08 10:30,8,35.27,35.35,35.26,35.32,2224
,2017-11-08 11:00,8,35.33,35.4,35.3,35.38,3422
,2017-11-08 11:30,8,35.38,35.39,35.32,35.35,1193
,2017-11-08 12:00,8,35.34,35.36,35.25,35.27,1705
,2017-11-08 12:30,8,35.28,35.35,35.27,35.35,1388
,2017-11-08 13:00,8,35.34,35.4,35.31,35.36,4534
,2017-11-08 19:00,9,35.38,35.44,35.34,35.42,2747
,2017-11-08 19:30,9,35.42,35.42,35.39,35.4,489
,2017-11-08 20:00,9,35.4,35.43,35.39,35.41,363
,2017-11-08 20:30,9,35.41,35.42,35.37,35.37,696
,2017-11-08 21:00,9,35.39,35.41,35.34,35.36,820
,2017-11-08 21:30,9,35.35,35.35,35.29,35.3,387
,2017-11-08 22:00,9,35.3,35.32,35.3,35.31,36
,2017-11-08 22:30,9,35.31,35.33,35.3,35.33,51
,2017-11-08 23:00,9,35.33,35.35,35.33,35.34,27
,2017-11-08 23:30,9,35.34,35.36,35.31,35.34,204
,2017-11-09 00:00,9,35.34,35.36,35.33,35.35,187
,2017-11-09 00:30,9,35.35,35.41,35.35,35.41,252
,2017-11-09 01:00,9,35.4,35.43,35.37,35.39,292
,2017-11-09 01:30,9,35.39,35.4,35.38,35.4,233
,2017-11-09 02:00,9,35.39,35.41,35.37,35.4,136
,2017-11-09 02:30,9,35.39,35.39,35.31,35.32,472
,2017-11-09 03:00,9,35.32,35.32,35.29,35.32,377
,2017-11-09 03:30,9,35.31,35.32,35.25,35.27,547
,2017-11-09 04:00,9,35.28,35.28,35.23,35.23,391
,2017-11-09 04:30,9,35.24,35.27,35.18,35.27,963
,2017-11-09 05:00,9,35.27,35.28,35.25,35.25,161
,2017-11-09 05:30,9,35.26,35.26,35.2,35.22,375
,2017-11-09 06:00,9,35.23,35.25,35.21,35.24,147
,2017-11-09 06:30,9,35.25,35.26,35.23,35.26,129
,2017-11-09 07:00,9,35.26,35.31,35.24,35.28,711
,2017-11-09 07:30,9,35.28,35.29,35.21,35.22,380
,2017-11-09 08:30,9,35.2,35.34,35.2,35.31,4834
,2017-11-09 09:00,9,35.31,35.38,35.25,35.27,3079
,2017-11-09 09:30,9,35.27,35.28,35.2,35.25,2043
,2017-11-09 10:00,9,35.25,35.32,35.23,35.31,2708
,2017-11-09 10:30,9,35.3,35.37,35.24,35.28,3937
,2017-11-09 11:00,9,35.28,35.4,35.05,35.22,8870
,2017-11-09 11:30,9,35.22,35.23,35.1,35.2,3658
,2017-11-09 12:00,9,35.19,35.21,35.15,35.16,1903
,2017-11-09 12:30,9,35.16,35.22,35.13,35.13,2587
,2017-11-09 13:00,9,35.13,35.19,35.08,35.15,3192
,2017-11-09 19:00,10,35.07,35.16,35.07,35.12,847
,2017-11-09 19:30,10,35.12,35.14,35.08,35.09,111
,2017-11-09 20:00,10,35.08,35.1,35.01,35.04,439
,2017-11-09 20:30,10,35.03,35.07,35.02,35.04,452
,2017-11-09 21:00,10,35.04,35.04,35.01,35.01,260
,2017-11-09 21:30,10,35.01,35.02,34.96,34.96,229
,2017-11-09 22:00,10,34.96,34.99,34.94,34.98,205
,2017-11-09 22:30,10,34.98,35.02,34.93,34.93,264
,2017-11-09 23:00,10,34.93,34.94,34.9,34.94,234
,2017-11-09 23:30,10,34.93,34.99,34.92,34.98,191
,2017-11-10 00:00,10,34.98,34.99,34.97,34.98,128
,2017-11-10 00:30,10,34.97,34.99,34.93,34.95,249
,2017-11-10 01:00,10,34.95,34.96,34.92,34.95,481
,2017-11-10 01:30,10,34.95,34.96,34.93,34.95,119
,2017-11-10 02:00,10,34.95,35.04,34.95,35,327
,2017-11-10 02:30,10,35.01,35.03,35,35.02,342
,2017-11-10 03:00,10,35.02,35.02,34.95,34.98,254
,2017-11-10 03:30,10,34.99,35.04,34.96,35.04,147
,2017-11-10 04:00,10,35.03,35.04,35.01,35.02,115
,2017-11-10 04:30,10,35.02,35.03,35.01,35.02,207
,2017-11-10 05:00,10,35.02,35.05,35.01,35.02,132
,2017-11-10 05:30,10,35.02,35.04,35.01,35.01,106
,2017-11-10 06:00,10,35.01,35.03,34.99,34.99,94
,2017-11-10 06:30,10,34.99,35.04,34.98,35.02,136
,2017-11-10 07:00,10,35.01,35.01,34.94,34.97,641
,2017-11-10 07:30,10,34.97,35,34.97,34.98,259
,2017-11-10 08:30,10,35.04,35.1,34.94,35.07,3618
,2017-11-10 09:00,10,35.07,35.12,35.01,35.08,1738
,2017-11-10 09:30,10,35.08,35.09,34.95,35,2407
,2017-11-10 10:00,10,35,35.03,34.94,34.99,1628
,2017-11-10 10:30,10,35,35.04,34.97,35,1123
,2017-11-10 11:00,10,35,35.01,34.95,34.96,996
,2017-11-10 11:30,10,34.96,35,34.95,34.95,1128
,2017-11-10 12:00,10,34.96,34.97,34.9,34.9,1777
,2017-11-10 12:30,10,34.9,34.91,34.81,34.86,2245
,2017-11-10 13:00,10,34.85,34.86,34.77,34.78,3986
,2017-11-12 19:00,13,34.82,34.83,34.7,34.72,867
,2017-11-12 19:30,13,34.73,34.75,34.72,34.74,428
,2017-11-12 20:00,13,34.74,34.75,34.7,34.72,204
,2017-11-12 20:30,13,34.73,34.76,34.7,34.74,421
,2017-11-12 21:00,13,34.75,34.81,34.75,34.77,391
,2017-11-12 21:30,13,34.77,34.77,34.74,34.74,156
,2017-11-12 22:00,13,34.73,34.74,34.72,34.72,62
,2017-11-12 22:30,13,34.72,34.73,34.66,34.68,626
,2017-11-12 23:00,13,34.68,34.7,34.67,34.7,37
,2017-11-12 23:30,13,34.7,34.76,34.69,34.74,239
,2017-11-13 00:00,13,34.74,34.76,34.72,34.74,182
,2017-11-13 00:30,13,34.74,34.75,34.71,34.73,117
,2017-11-13 01:00,13,34.73,34.74,34.69,34.74,122
,2017-11-13 01:30,13,34.74,34.74,34.64,34.64,246
,2017-11-13 02:00,13,34.65,34.68,34.6,34.66,523
,2017-11-13 02:30,13,34.66,34.71,34.65,34.69,264
,2017-11-13 03:00,13,34.69,34.69,34.63,34.66,704
,2017-11-13 03:30,13,34.66,34.66,34.61,34.63,456
,2017-11-13 04:00,13,34.63,34.64,34.62,34.62,127
,2017-11-13 04:30,13,34.63,34.64,34.61,34.63,153
,2017-11-13 05:00,13,34.63,34.66,34.62,34.66,151
,2017-11-13 05:30,13,34.66,34.66,34.63,34.65,229
,2017-11-13 06:00,13,34.65,34.66,34.63,34.63,134
,2017-11-13 06:30,13,34.63,34.65,34.62,34.63,214
,2017-11-13 07:00,13,34.62,34.65,34.6,34.62,558
,2017-11-13 07:30,13,34.62,34.62,34.6,34.61,289
,2017-11-13 08:30,13,34.63,34.65,34.5,34.54,4959
,2017-11-13 09:00,13,34.54,34.59,34.47,34.5,2609
,2017-11-13 09:30,13,34.5,34.56,34.49,34.54,2366
,2017-11-13 10:00,13,34.54,34.58,34.53,34.54,1370
,2017-11-13 10:30,13,34.55,34.55,34.31,34.34,7116
,2017-11-13 11:00,13,34.35,34.4,34.32,34.35,2662
,2017-11-13 11:30,13,34.36,34.38,34.31,34.37,1645
,2017-11-13 12:00,13,34.36,34.39,34.35,34.37,961
,2017-11-13 12:30,13,34.37,34.37,34.28,34.29,1843
,2017-11-13 13:00,13,34.29,34.38,34.28,34.33,3400
,2017-11-13 19:00,14,34.33,34.4,34.31,34.37,672
,2017-11-13 19:30,14,34.37,34.38,34.34,34.34,238
,2017-11-13 20:00,14,34.34,34.34,34.29,34.31,379
,2017-11-13 20:30,14,34.3,34.35,34.29,34.35,272
,2017-11-13 21:00,14,34.35,34.36,34.32,34.32,245
,2017-11-13 21:30,14,34.34,34.34,34.33,34.33,39
,2017-11-13 22:00,14,34.34,34.36,34.33,34.36,84
,2017-11-13 22:30,14,34.36,34.36,34.35,34.36,129
,2017-11-13 23:00,14,34.36,34.39,34.36,34.38,114
,2017-11-13 23:30,14,34.38,34.4,34.37,34.37,91
,2017-11-14 00:00,14,34.38,34.39,34.37,34.38,159
,2017-11-14 00:30,14,34.39,34.4,34.37,34.37,127
,2017-11-14 01:00,14,34.37,34.39,34.37,34.38,81
,2017-11-14 01:30,14,34.38,34.4,34.35,34.35,684
,2017-11-14 02:00,14,34.35,34.37,34.33,34.34,322
,2017-11-14 02:30,14,34.34,34.35,34.31,34.32,300
,2017-11-14 03:00,14,34.33,34.34,34.25,34.29,802
,2017-11-14 03:30,14,34.29,34.32,34.29,34.31,126
,2017-11-14 04:00,14,34.31,34.32,34.3,34.31,39
,2017-11-14 04:30,14,34.31,34.31,34.23,34.23,273
,2017-11-14 05:00,14,34.23,34.28,34.23,34.26,189
,2017-11-14 05:30,14,34.26,34.28,34.25,34.26,141
,2017-11-14 06:00,14,34.26,34.27,34.25,34.26,40
,2017-11-14 06:30,14,34.26,34.26,34.22,34.24,423
,2017-11-14 07:00,14,34.25,34.36,34.24,34.33,444
,2017-11-14 07:30,14,34.33,34.34,34.3,34.32,180
,2017-11-14 08:30,14,34.39,34.39,34.09,34.09,6378
,2017-11-14 09:00,14,34.09,34.14,34.03,34.08,4586
,2017-11-14 09:30,14,34.08,34.09,34.01,34.05,3424
,2017-11-14 10:00,14,34.04,34.16,34.01,34.15,2537
,2017-11-14 10:30,14,34.15,34.16,34.07,34.09,2591
,2017-11-14 11:00,14,34.09,34.14,34.08,34.09,1339
,2017-11-14 11:30,14,34.09,34.13,34.08,34.1,1440
,2017-11-14 12:00,14,34.11,34.13,34.09,34.09,969
,2017-11-14 12:30,14,34.09,34.1,34.03,34.04,2089
,2017-11-14 13:00,14,34.03,34.05,34.01,34.04,2973
,2017-11-14 19:00,15,34.04,34.13,34.01,34.08,1555
,2017-11-14 19:30,15,34.08,34.13,34.07,34.1,492
,2017-11-14 20:00,15,34.1,34.11,34.07,34.07,200
,2017-11-14 20:30,15,34.07,34.13,34.07,34.08,517
,2017-11-14 21:00,15,34.08,34.13,34.08,34.1,344
,2017-11-14 21:30,15,34.11,34.11,34.08,34.09,52
,2017-11-14 22:00,15,34.08,34.09,34.06,34.07,39
,2017-11-14 22:30,15,34.08,34.08,34.06,34.06,75
,2017-11-14 23:00,15,34.06,34.08,34.06,34.08,237
,2017-11-14 23:30,15,34.09,34.12,34.09,34.12,119
,2017-11-15 00:00,15,34.12,34.12,34.08,34.1,153
,2017-11-15 00:30,15,34.1,34.11,34.06,34.06,128
,2017-11-15 01:00,15,34.06,34.13,34.06,34.13,593
,2017-11-15 01:30,15,34.13,34.18,34.12,34.17,373
,2017-11-15 02:00,15,34.17,34.2,34.17,34.18,324
,2017-11-15 02:30,15,34.18,34.19,34.15,34.16,195
,2017-11-15 03:00,15,34.17,34.17,34.11,34.11,253
,2017-11-15 03:30,15,34.11,34.12,34.07,34.08,147
,2017-11-15 04:00,15,34.08,34.09,34.05,34.09,149
,2017-11-15 04:30,15,34.09,34.19,34.09,34.16,426
,2017-11-15 05:00,15,34.17,34.17,34.14,34.14,116
,2017-11-15 05:30,15,34.14,34.17,34.14,34.16,100
,2017-11-15 06:00,15,34.15,34.15,34.11,34.11,73
,2017-11-15 06:30,15,34.12,34.13,34.11,34.13,94
,2017-11-15 07:00,15,34.12,34.13,34.06,34.1,925
,2017-11-15 07:30,15,34.09,34.1,34.05,34.06,222
,2017-11-15 08:30,15,34.07,34.11,34.02,34.03,3921
,2017-11-15 09:00,15,34.03,34.09,34.02,34.07,1488
,2017-11-15 09:30,15,34.07,34.18,34.03,34.17,2638
,2017-11-15 10:00,15,34.18,34.24,34.14,34.23,2606
,2017-11-15 10:30,15,34.23,34.31,34.22,34.24,2220
,2017-11-15 11:00,15,34.24,34.49,34.24,34.45,7082
,2017-11-15 11:30,15,34.45,34.54,34.45,34.53,2369
,2017-11-15 12:00,15,34.53,34.67,34.5,34.66,2889
,2017-11-15 12:30,15,34.67,34.68,34.61,34.64,2102
,2017-11-15 13:00,15,34.64,34.77,34.63,34.7,5273
,2017-11-15 19:00,16,34.69,34.71,34.6,34.66,1765
,2017-11-15 19:30,16,34.66,34.66,34.61,34.64,290
,2017-11-15 20:00,16,34.64,34.69,34.64,34.69,244
,2017-11-15 20:30,16,34.68,34.7,34.66,34.66,632
,2017-11-15 21:00,16,34.66,34.67,34.62,34.66,264
,2017-11-15 21:30,16,34.66,34.67,34.63,34.63,94
,2017-11-15 22:00,16,34.63,34.65,34.62,34.63,63
,2017-11-15 22:30,16,34.63,34.63,34.62,34.62,24
,2017-11-15 23:00,16,34.62,34.65,34.61,34.65,45
,2017-11-15 23:30,16,34.64,34.65,34.59,34.62,154
,2017-11-16 00:00,16,34.61,34.64,34.6,34.64,213
,2017-11-16 00:30,16,34.63,34.65,34.62,34.64,160
,2017-11-16 01:00,16,34.63,34.67,34.6,34.62,338
,2017-11-16 01:30,16,34.6,34.69,34.6,34.67,503
,2017-11-16 02:00,16,34.67,34.69,34.62,34.62,323
,2017-11-16 02:30,16,34.62,34.67,34.61,34.66,241
,2017-11-16 03:00,16,34.66,34.69,34.63,34.69,192
,2017-11-16 03:30,16,34.68,34.77,34.64,34.74,884
,2017-11-16 04:00,16,34.75,34.8,34.7,34.72,525
,2017-11-16 04:30,16,34.71,34.75,34.71,34.73,135
,2017-11-16 05:00,16,34.74,34.75,34.7,34.7,140
,2017-11-16 05:30,16,34.7,34.7,34.64,34.65,91
,2017-11-16 06:00,16,34.65,34.67,34.64,34.66,229
,2017-11-16 06:30,16,34.65,34.66,34.62,34.65,103
,2017-11-16 07:00,16,34.66,34.72,34.62,34.72,599
,2017-11-16 07:30,16,34.73,34.73,34.7,34.7,471
,2017-11-16 08:30,16,34.71,34.73,34.59,34.68,3810
,2017-11-16 09:00,16,34.67,34.85,34.61,34.8,4278
,2017-11-16 09:30,16,34.8,34.85,34.77,34.78,2003
,2017-11-16 10:00,16,34.77,34.78,34.68,34.68,1687
,2017-11-16 10:30,16,34.69,34.7,34.53,34.54,2288
,2017-11-16 11:00,16,34.54,34.61,34.51,34.53,2367
,2017-11-16 11:30,16,34.53,34.54,34.47,34.48,2036
,2017-11-16 12:00,16,34.48,34.49,34.43,34.47,1475
,2017-11-16 12:30,16,34.47,34.54,34.44,34.47,1715
,2017-11-16 13:00,16,34.46,34.46,34.38,34.46,2946
,2017-11-16 19:00,17,34.52,34.56,34.49,34.53,729
,2017-11-16 19:30,17,34.54,34.57,34.53,34.54,186
,2017-11-16 20:00,17,34.54,34.55,34.53,34.53,43
,2017-11-16 20:30,17,34.54,34.62,34.54,34.58,399
,2017-11-16 21:00,17,34.58,34.64,34.57,34.63,109
,2017-11-16 21:30,17,34.62,34.63,34.61,34.62,73
,2017-11-16 22:00,17,34.61,34.61,34.61,34.61,76
,2017-11-16 22:30,17,34.61,34.62,34.61,34.61,24
,2017-11-16 23:00,17,34.62,34.62,34.61,34.61,16
,2017-11-16 23:30,17,34.61,34.62,34.57,34.57,131
,2017-11-17 00:00,17,34.58,34.6,34.55,34.57,125
,2017-11-17 00:30,17,34.59,34.59,34.57,34.58,109
,2017-11-17 01:00,17,34.57,34.57,34.54,34.55,60
,2017-11-17 01:30,17,34.57,34.57,34.53,34.54,119
,2017-11-17 02:00,17,34.53,34.54,34.52,34.53,337
,2017-11-17 02:30,17,34.54,34.55,34.5,34.5,148
,2017-11-17 03:00,17,34.5,34.55,34.5,34.53,166
,2017-11-17 03:30,17,34.52,34.58,34.52,34.53,140
,2017-11-17 04:00,17,34.53,34.56,34.53,34.55,100
,2017-11-17 04:30,17,34.54,34.55,34.54,34.55,22
,2017-11-17 05:00,17,34.55,34.57,34.55,34.57,92
,2017-11-17 05:30,17,34.56,34.65,34.56,34.63,269
,2017-11-17 06:00,17,34.64,34.65,34.56,34.59,305
,2017-11-17 06:30,17,34.59,34.63,34.59,34.62,107
,2017-11-17 07:00,17,34.62,34.63,34.46,34.5,490
,2017-11-17 07:30,17,34.5,34.5,34.43,34.43,236
,2017-11-17 08:30,17,34.47,34.47,34.15,34.23,7304
,2017-11-17 09:00,17,34.23,34.35,34.23,34.28,4040
,2017-11-17 09:30,17,34.27,34.28,34.21,34.21,1559
,2017-11-17 10:00,17,34.22,34.29,34.19,34.26,2330
,2017-11-17 10:30,17,34.27,34.35,34.25,34.35,1922
,2017-11-17 11:00,17,34.35,34.4,34.34,34.36,2330
,2017-11-17 11:30,17,34.36,34.5,34.33,34.5,2117
,2017-11-17 12:00,17,34.49,34.49,34.36,34.4,2335
,2017-11-17 12:30,17,34.4,34.48,34.38,34.4,2269
,2017-11-17 13:00,17,34.4,34.47,34.36,34.47,2452
,2017-11-19 19:00,20,34.38,34.42,34.17,34.19,1780
,2017-11-19 19:30,20,34.19,34.24,34.18,34.22,440
,2017-11-19 20:00,20,34.21,34.27,34.2,34.21,435
,2017-11-19 20:30,20,34.21,34.22,34.14,34.15,1043
,2017-11-19 21:00,20,34.14,34.16,34.13,34.16,582
,2017-11-19 21:30,20,34.16,34.17,34.14,34.16,79
,2017-11-19 22:00,20,34.16,34.18,34.16,34.17,9
,2017-11-19 22:30,20,34.17,34.17,34.15,34.15,16
,2017-11-19 23:00,20,34.16,34.17,34.16,34.17,6
,2017-11-19 23:30,20,34.18,34.24,34.18,34.2,152
,2017-11-20 00:00,20,34.19,34.2,34.17,34.17,107
,2017-11-20 00:30,20,34.18,34.21,34.18,34.2,67
,2017-11-20 01:00,20,34.21,34.22,34.17,34.19,191
,2017-11-20 01:30,20,34.19,34.19,34.14,34.16,177
,2017-11-20 02:00,20,34.17,34.19,34.12,34.12,199
,2017-11-20 02:30,20,34.12,34.13,33.86,33.91,3702
,2017-11-20 03:00,20,33.9,33.96,33.87,33.88,1685
,2017-11-20 03:30,20,33.88,33.9,33.84,33.89,1853
,2017-11-20 04:00,20,33.9,33.94,33.87,33.92,572
,2017-11-20 04:30,20,33.92,33.93,33.87,33.88,1039
,2017-11-20 05:00,20,33.88,33.92,33.84,33.9,653
,2017-11-20 05:30,20,33.91,34.04,33.9,33.92,1446
,2017-11-20 06:00,20,33.91,33.99,33.91,33.97,391
,2017-11-20 06:30,20,33.97,33.99,33.81,33.85,1200
,2017-11-20 07:00,20,33.86,33.98,33.86,33.98,1186
,2017-11-20 07:30,20,33.97,33.99,33.95,33.96,189
,2017-11-20 08:30,20,33.96,33.98,33.69,33.92,11095
,2017-11-20 09:00,20,33.92,34.08,33.85,34.05,3541
,2017-11-20 09:30,20,34.04,34.07,33.91,34.01,2246
,2017-11-20 10:00,20,34.02,34.03,33.94,33.94,1258
,2017-11-20 10:30,20,33.94,33.99,33.89,33.99,1136
,2017-11-20 11:00,20,33.99,34.02,33.97,33.97,1082
,2017-11-20 11:30,20,33.98,34.02,33.95,33.97,983
,2017-11-20 12:00,20,33.96,33.99,33.94,33.96,1180
,2017-11-20 12:30,20,33.96,33.96,33.91,33.91,1157
,2017-11-20 13:00,20,33.91,34.01,33.91,33.94,2771
,2017-11-20 19:00,21,33.96,34.03,33.9,34,605
,2017-11-20 19:30,21,34,34.01,33.98,33.99,93
,2017-11-20 20:00,21,34,34,33.95,33.95,83
,2017-11-20 20:30,21,33.96,33.99,33.96,33.98,104
,2017-11-20 21:00,21,33.97,34,33.94,33.99,218
,2017-11-20 21:30,21,33.98,33.98,33.98,33.98,18
,2017-11-20 22:00,21,33.99,33.99,33.99,33.99,2
,2017-11-20 22:30,21,33.99,33.99,33.96,33.96,104
,2017-11-20 23:00,21,33.96,33.97,33.95,33.95,190
,2017-11-20 23:30,21,33.94,34.06,33.94,34.05,546
,2017-11-21 00:00,21,34.04,34.06,34.04,34.06,156
,2017-11-21 00:30,21,34.04,34.05,34,34,64
,2017-11-21 01:00,21,34,34.04,34,34.02,115
,2017-11-21 01:30,21,34.01,34.11,34.01,34.11,481
,2017-11-21 02:00,21,34.11,34.17,34.08,34.08,604
,2017-11-21 02:30,21,34.09,34.09,33.95,33.97,951
,2017-11-21 03:00,21,33.99,34.1,33.99,34.04,230
,2017-11-21 03:30,21,34.04,34.1,34.03,34.05,270
,2017-11-21 04:00,21,34.06,34.13,34.06,34.12,386
,2017-11-21 04:30,21,34.12,34.12,34.08,34.11,128
,2017-11-21 05:00,21,34.11,34.15,34.1,34.12,132
,2017-11-21 05:30,21,34.12,34.15,34.12,34.13,51
,2017-11-21 06:00,21,34.13,34.13,34.11,34.11,39
,2017-11-21 06:30,21,34.11,34.13,34.09,34.1,241
,2017-11-21 07:00,21,34.11,34.17,34.1,34.13,442
,2017-11-21 07:30,21,34.14,34.15,34.11,34.11,279
,2017-11-21 08:30,21,34.12,34.25,34.08,34.18,4453
,2017-11-21 09:00,21,34.18,34.35,34.17,34.25,3050
,2017-11-21 09:30,21,34.24,34.28,34.08,34.1,2185
,2017-11-21 10:00,21,34.09,34.14,34.07,34.09,1270
,2017-11-21 10:30,21,34.09,34.12,34.07,34.09,828
,2017-11-21 11:00,21,34.09,34.11,34.05,34.07,984
,2017-11-21 11:30,21,34.07,34.11,34.05,34.1,773
,2017-11-21 12:00,21,34.1,34.18,34.1,34.14,962
,2017-11-21 12:30,21,34.14,34.2,34.13,34.18,806
,2017-11-21 13:00,21,34.16,34.2,34.14,34.14,2561
,2017-11-21 19:00,22,34.17,34.21,34.12,34.18,574
,2017-11-21 19:30,22,34.18,34.24,34.17,34.21,149
,2017-11-21 20:00,22,34.22,34.22,34.19,34.21,32
,2017-11-21 20:30,22,34.19,34.22,34.18,34.18,67
,2017-11-21 21:00,22,34.22,34.22,34.18,34.21,34
,2017-11-21 21:30,22,34.21,34.21,34.21,34.21,7
,2017-11-21 22:00,22,34.21,34.21,34.2,34.2,16
,2017-11-21 22:30,22,34.21,34.22,34.21,34.22,15
,2017-11-21 23:00,22,34.23,34.27,34.23,34.27,84
,2017-11-21 23:30,22,34.26,34.28,34.24,34.26,80
,2017-11-22 00:00,22,34.26,34.28,34.24,34.27,53
,2017-11-22 00:30,22,34.26,34.26,34.23,34.25,47
,2017-11-22 01:00,22,34.25,34.37,34.25,34.34,332
,2017-11-22 01:30,22,34.34,34.4,34.34,34.39,147
,2017-11-22 02:00,22,34.39,34.39,34.3,34.3,474
,2017-11-22 02:30,22,34.3,34.34,34.3,34.34,259
,2017-11-22 03:00,22,34.34,34.39,34.34,34.35,299
,2017-11-22 03:30,22,34.35,34.4,34.34,34.4,432
,2017-11-22 04:00,22,34.4,34.42,34.37,34.41,505
,2017-11-22 04:30,22,34.42,34.43,34.4,34.41,195
,2017-11-22 05:00,22,34.41,34.44,34.41,34.42,183
,2017-11-22 05:30,22,34.41,34.43,34.39,34.41,115
,2017-11-22 06:00,22,34.4,34.4,34.39,34.4,75
,2017-11-22 06:30,22,34.4,34.43,34.39,34.39,119
,2017-11-22 07:00,22,34.4,34.43,34.37,34.4,204
,2017-11-22 07:30,22,34.39,34.4,34.36,34.38,103
,2017-11-22 08:30,22,34.38,34.48,34.2,34.25,3859
,2017-11-22 09:00,22,34.25,34.28,34.19,34.21,1109
,2017-11-22 09:30,22,34.21,34.24,34.1,34.12,2225
,2017-11-22 10:00,22,34.13,34.14,34.09,34.1,1212
,2017-11-22 10:30,22,34.1,34.16,34.05,34.15,1033
,2017-11-22 11:00,22,34.13,34.16,34.1,34.11,904
,2017-11-22 11:30,22,34.12,34.12,33.96,33.98,1687
,2017-11-22 12:00,22,33.98,34.03,33.96,34.02,776
,2017-11-22 12:30,22,34.02,34.06,33.98,34.06,569
,2017-11-22 13:00,22,34.06,34.12,33.96,34,2366
,2017-11-24 08:30,24,34.06,34.08,33.88,34,2496
,2017-11-24 09:00,24,33.99,33.99,33.91,33.95,741
,2017-11-24 09:30,24,33.95,34.03,33.89,33.91,981
,2017-11-24 10:00,24,33.9,33.9,33.81,33.83,1040
,2017-11-24 10:30,24,33.82,33.83,33.68,33.72,2092
,2017-11-24 11:00,24,33.72,33.8,33.71,33.76,1349
,2017-11-24 11:30,24,33.75,34,33.72,33.97,1913
,2017-11-24 12:00,24,33.97,33.98,33.89,33.94,521
,2017-11-26 19:00,27,33.98,34.17,33.92,33.92,1278
,2017-11-26 19:30,27,33.92,33.94,33.83,33.86,349
,2017-11-26 20:00,27,33.84,33.85,33.8,33.82,104
,2017-11-26 20:30,27,33.82,33.9,33.81,33.85,103
,2017-11-26 21:00,27,33.87,33.89,33.81,33.85,67
,2017-11-26 21:30,27,33.84,33.84,33.77,33.77,215
,2017-11-26 22:00,27,33.78,33.83,33.78,33.79,30
,2017-11-26 22:30,27,33.78,33.84,33.77,33.84,52
,2017-11-26 23:00,27,33.84,33.85,33.84,33.85,22
,2017-11-26 23:30,27,33.85,33.86,33.81,33.81,34
,2017-11-27 00:00,27,33.83,33.89,33.83,33.88,59
,2017-11-27 00:30,27,33.83,33.85,33.82,33.82,46
,2017-11-27 01:00,27,33.84,33.91,33.84,33.91,66
,2017-11-27 01:30,27,33.87,33.87,33.82,33.86,64
,2017-11-27 02:00,27,33.81,33.82,33.77,33.8,107
,2017-11-27 02:30,27,33.79,33.79,33.69,33.73,416
,2017-11-27 03:00,27,33.73,33.86,33.73,33.86,105
,2017-11-27 03:30,27,33.85,33.94,33.85,33.85,121
,2017-11-27 04:00,27,33.84,33.91,33.84,33.87,75
,2017-11-27 04:30,27,33.88,33.88,33.82,33.82,30
,2017-11-27 05:00,27,33.85,33.85,33.76,33.77,66
,2017-11-27 05:30,27,33.77,33.83,33.77,33.81,118
,2017-11-27 06:00,27,33.82,33.84,33.81,33.81,223
,2017-11-27 06:30,27,33.82,33.84,33.81,33.84,20
,2017-11-27 07:00,27,33.85,33.88,33.84,33.85,261
,2017-11-27 07:30,27,33.87,33.87,33.84,33.84,46
,2017-11-27 08:30,27,33.83,33.86,33.7,33.76,1040
,2017-11-27 09:00,27,33.74,33.84,33.7,33.77,657
,2017-11-27 09:30,27,33.77,33.79,33.57,33.65,2333
,2017-11-27 10:00,27,33.66,33.67,33.57,33.59,520
,2017-11-27 10:30,27,33.59,33.63,33.58,33.62,1000
,2017-11-27 11:00,27,33.61,33.65,33.52,33.52,1026
,2017-11-27 11:30,27,33.51,33.52,33.45,33.46,1543
,2017-11-27 12:00,27,33.45,33.5,33.44,33.47,1539
,2017-11-27 12:30,27,33.45,33.51,33.45,33.48,1241
,2017-11-27 13:00,27,33.48,33.66,33.48,33.66,1363
,2017-11-27 19:00,28,33.6,33.61,33.56,33.56,569
,2017-11-27 19:30,28,33.6,33.6,33.53,33.55,65
,2017-11-27 20:00,28,33.56,33.62,33.56,33.56,107
,2017-11-27 20:30,28,33.57,33.67,33.56,33.67,49
,2017-11-27 21:00,28,33.66,33.68,33.66,33.68,13
,2017-11-27 21:30,28,33.67,33.67,33.64,33.65,3
,2017-11-27 22:00,28,33.63,33.65,33.63,33.65,16
,2017-11-27 22:30,28,33.65,33.69,33.65,33.69,29
,2017-11-27 23:00,28,33.7,33.7,33.65,33.66,69
,2017-11-27 23:30,28,33.65,33.68,33.65,33.68,14
,2017-11-28 00:00,28,33.68,33.68,33.67,33.67,9
,2017-11-28 00:30,28,33.64,33.64,33.6,33.61,25
,2017-11-28 01:00,28,33.61,33.63,33.61,33.63,4
,2017-11-28 01:30,28,33.67,33.81,33.67,33.76,76
,2017-11-28 02:00,28,33.78,33.81,33.76,33.81,170
,2017-11-28 02:30,28,33.81,33.88,33.79,33.79,52
,2017-11-28 03:00,28,33.79,33.79,33.76,33.76,9
,2017-11-28 03:30,28,33.76,33.76,33.76,33.76,6
,2017-11-28 04:00,28,33.79,33.79,33.77,33.77,35
,2017-11-28 04:30,28,33.78,33.85,33.78,33.81,181
,2017-11-28 05:00,28,33.81,33.81,33.79,33.79,122
,2017-11-28 05:30,28,33.79,33.79,33.78,33.78,5
,2017-11-28 06:00,28,33.79,33.8,33.74,33.74,50
,2017-11-28 06:30,28,33.75,33.75,33.68,33.71,40
,2017-11-28 07:00,28,33.69,33.72,33.69,33.7,101
,2017-11-28 07:30,28,33.69,33.69,33.65,33.65,18
,2017-11-28 08:30,28,33.61,33.65,33.55,33.62,692
,2017-11-28 09:00,28,33.59,33.74,33.56,33.74,765
,2017-11-28 09:30,28,33.75,33.75,33.62,33.63,478
,2017-11-28 10:00,28,33.62,33.69,33.6,33.69,157
,2017-11-28 10:30,28,33.68,33.79,33.67,33.72,548
,2017-11-28 11:00,28,33.73,33.76,33.68,33.75,213
,2017-11-28 11:30,28,33.71,33.84,33.69,33.84,314
,2017-11-28 12:00,28,33.83,33.87,33.8,33.81,428
,2017-11-28 12:30,28,33.82,34.01,33.81,33.96,766
,2017-11-28 13:00,28,33.96,34,33.88,33.89,965
,2017-11-28 19:00,29,33.91,33.92,33.8,33.81,206
,2017-11-28 19:30,29,33.83,33.84,33.78,33.78,50
,2017-11-28 20:00,29,33.8,33.84,33.8,33.84,32
,2017-11-28 20:30,29,33.81,33.81,33.79,33.79,4
,2017-11-28 21:00,29,33.81,33.81,33.77,33.79,14
,2017-11-28 21:30,29,33.81,33.81,33.8,33.8,12
,2017-11-28 22:00,29,33.83,33.86,33.81,33.84,15
,2017-11-28 22:30,29,33.83,33.87,33.81,33.85,38
,2017-11-28 23:00,29,33.85,33.86,33.83,33.84,12
,2017-11-28 23:30,29,33.84,33.85,33.84,33.84,10
,2017-11-29 00:00,29,33.81,33.82,33.81,33.81,7
,2017-11-29 00:30,29,33.82,33.82,33.79,33.79,64
,2017-11-29 01:00,29,33.8,33.8,33.79,33.79,10
,2017-11-29 01:30,29,33.82,33.82,33.82,33.82,4
,2017-11-29 02:00,29,33.83,33.83,33.76,33.76,32
,2017-11-29 02:30,29,33.75,33.75,33.7,33.73,45
,2017-11-29 03:00,29,33.75,33.78,33.74,33.76,51
,2017-11-29 03:30,29,33.77,33.77,33.73,33.73,3
,2017-11-29 04:00,29,33.73,33.73,33.73,33.73,4
,2017-11-29 04:30,29,33.73,33.73,33.72,33.72,4
,2017-11-29 05:00,29,33.73,33.74,33.68,33.68,226
,2017-11-29 05:30,29,33.67,33.68,33.64,33.68,27
,2017-11-29 06:00,29,33.67,33.74,33.67,33.74,85
,2017-11-29 06:30,29,33.71,33.72,33.7,33.72,78
,2017-11-29 07:00,29,33.73,33.81,33.72,33.8,51
,2017-11-29 07:30,29,33.81,33.81,33.8,33.8,3
,2017-11-29 08:30,29,33.8,33.86,33.73,33.82,848
,2017-11-29 09:00,29,33.83,33.96,33.83,33.85,572
,2017-11-29 09:30,29,33.83,34.02,33.79,33.94,495
,2017-11-29 10:00,29,33.95,33.96,33.88,33.96,243
,2017-11-29 10:30,29,33.94,34.01,33.94,33.98,645
,2017-11-29 11:00,29,33.97,33.98,33.89,33.89,307
,2017-11-29 11:30,29,33.88,33.9,33.85,33.89,201
,2017-11-29 12:00,29,33.87,34.01,33.87,33.99,241
,2017-11-29 12:30,29,33.99,34,33.95,33.97,159
,2017-11-29 13:00,29,33.97,34.03,33.9,33.92,693
,2017-11-29 19:00,30,33.95,33.95,33.87,33.9,55
,2017-11-29 19:30,30,33.91,33.91,33.91,33.91,10
,2017-11-29 20:00,30,33.94,34.04,33.94,34.04,18
,2017-11-29 20:30,30,34.02,34.02,34.02,34.02,1
,2017-11-29 22:00,30,34.07,34.07,34.07,34.07,40
,2017-11-29 22:30,30,34.07,34.07,34.07,34.07,14
,2017-11-29 23:30,30,34.08,34.08,34.06,34.06,5
,2017-11-30 00:00,30,34.07,34.07,34.05,34.05,4
,2017-11-30 02:00,30,34.13,34.13,34.13,34.13,1
,2017-11-30 04:00,30,34.18,34.24,34.18,34.24,5
,2017-11-30 04:30,30,34.28,34.28,34.28,34.28,1
,2017-11-30 05:00,30,34.34,34.34,34.34,34.34,1
,2017-11-30 07:30,30,34.23,34.26,34.23,34.26,2
,2017-11-30 08:30,30,34.32,34.54,34.31,34.54,123
,2017-11-30 09:00,30,34.53,34.55,34.07,34.13,151
,2017-11-30 09:30,30,34.17,34.19,33.88,33.88,182
,2017-11-30 10:00,30,33.91,33.91,33.6,33.73,88
,2017-11-30 10:30,30,33.72,33.97,33.67,33.85,167
,2017-11-30 11:00,30,33.83,33.83,33.78,33.8,23
,2017-11-30 11:30,30,33.78,33.87,33.78,33.78,42
,2017-11-30 12:00,30,33.76,33.84,33.76,33.8,9
,2017-11-30 12:30,30,33.76,33.76,33.71,33.71,145
,2017-11-30 13:00,30,33.71,33.78,33.71,33.77,209
,2017-11-30 19:00,1,33.86,33.86,33.86,33.86,1
,2017-11-30 23:30,1,33.9,33.9,33.9,33.9,5
,2017-12-01 00:30,1,33.92,33.92,33.92,33.92,11
,2017-12-01 01:00,1,33.91,33.91,33.91,33.91,2
,2017-12-01 01:30,1,33.94,33.94,33.94,33.94,2
,2017-12-01 02:30,1,33.87,33.87,33.87,33.87,2
,2017-12-01 04:00,1,33.91,33.91,33.91,33.91,1
,2017-12-01 07:00,1,33.88,33.88,33.88,33.88,1
,2017-12-01 07:30,1,33.83,33.83,33.81,33.81,12
,2017-12-01 08:30,1,33.8,33.82,33.75,33.8,24
,2017-12-01 09:00,1,33.81,33.81,33.79,33.79,3
,2017-12-01 09:30,1,33.9,33.9,33.9,33.9,1
,2017-12-01 10:00,1,33.86,33.86,33.84,33.84,4
,2017-12-01 10:30,1,33.85,33.85,33.85,33.85,2
,2017-12-01 11:00,1,33.82,33.82,33.74,33.74,8
,2017-12-01 11:30,1,33.78,33.78,33.68,33.68,8
,2017-12-01 12:00,1,33.68,33.68,33.64,33.64,138
,2017-12-01 13:00,1,33.56,33.65,33.56,33.65,71
,2017-12-03 23:30,4,33.85,33.85,33.85,33.85,1
,2017-12-04 00:00,4,33.86,33.86,33.86,33.86,1
,2017-12-04 08:30,4,33.66,33.66,33.6,33.6,13
,2017-12-04 09:00,4,33.53,33.53,33.39,33.44,21
,2017-12-04 09:30,4,33.38,33.46,33.38,33.45,76
,2017-12-04 10:00,4,33.42,33.47,33.42,33.46,14
,2017-12-04 10:30,4,33.47,33.47,33.43,33.43,24
,2017-12-04 11:00,4,33.43,33.43,33.38,33.38,5
,2017-12-04 11:30,4,33.4,33.41,33.4,33.41,51
,2017-12-04 12:00,4,33.4,33.44,33.4,33.4,21
,2017-12-04 12:30,4,33.43,33.44,33.4,33.4,52
,2017-12-04 13:00,4,33.36,33.41,33.36,33.36,25
,2017-12-04 23:30,5,33.34,33.34,33.25,33.25,49
,2017-12-05 00:00,5,33.25,33.25,33.25,33.25,39
,2017-12-05 00:30,5,33.25,33.25,33.25,33.25,68
,2017-12-05 02:30,5,33.3,33.3,33.3,33.3,25
,2017-12-05 03:00,5,33.3,33.3,33.3,33.3,3
,2017-12-05 03:30,5,33.28,33.28,33.28,33.28,1
,2017-12-05 07:30,5,33.3,33.3,33.3,33.3,4
,2017-12-05 08:30,5,33.26,33.44,33.26,33.42,1372
,2017-12-05 09:00,5,33.28,33.38,33.28,33.38,4
,2017-12-05 09:30,5,33.35,33.39,33.35,33.39,5
,2017-12-05 10:00,5,33.39,33.39,33.39,33.39,7
,2017-12-05 11:00,5,33.35,33.35,33.32,33.34,12
,2017-12-05 11:30,5,33.3,33.32,33.3,33.32,7
,2017-12-05 12:00,5,33.33,33.37,33.33,33.37,12
,2017-12-05 12:30,5,33.41,33.41,33.41,33.41,8
,2017-12-05 19:00,6,33.34,33.34,33.34,33.34,1
,2017-12-05 23:30,6,33.37,33.37,33.37,33.37,4
,2017-12-06 03:00,6,33.43,33.43,33.43,33.43,1
,2017-12-06 03:30,6,33.37,33.37,33.37,33.37,1
,2017-12-06 06:00,6,33.32,33.32,33.31,33.31,4
,2017-12-06 08:30,6,33.27,33.27,33.18,33.2,10
,2017-12-06 09:00,6,33.13,33.13,33.03,33.03,42
,2017-12-06 10:00,6,33.08,33.1,33.08,33.08,3
,2017-12-06 10:30,6,33.08,33.17,33.06,33.17,8
,2017-12-06 11:00,6,33.28,33.28,33.27,33.27,3
,2017-12-06 11:30,6,33.15,33.17,33.15,33.17,10
,2017-12-06 12:00,6,33.1,33.1,33.1,33.1,1
,2017-12-06 12:30,6,33.12,33.12,33.05,33.05,19
,2017-12-06 13:00,6,33.04,33.04,33.03,33.03,11
,2017-12-06 19:00,7,33.1,33.1,33.09,33.09,7
,2017-12-07 07:30,7,32.86,32.86,32.84,32.84,43
,2017-12-07 08:30,7,32.85,32.85,32.85,32.85,11
,2017-12-07 09:00,7,32.87,32.87,32.87,32.87,1
,2017-12-07 09:30,7,32.81,32.81,32.81,32.81,12
,2017-12-07 10:00,7,32.87,32.87,32.87,32.87,37
,2017-12-07 10:30,7,32.91,32.91,32.89,32.89,21
,2017-12-07 11:00,7,33.02,33.04,33.02,33.04,7
,2017-12-07 12:00,7,33.26,33.26,33.26,33.26,1
,2017-12-07 12:30,7,33.19,33.19,33.19,33.19,1
,2017-12-07 13:00,7,33.21,33.24,33.2,33.23,19
,2017-12-07 19:00,8,33.16,33.16,33.16,33.16,10
,2017-12-08 08:30,8,33.1,33.1,33.02,33.04,54
,2017-12-08 09:00,8,33,33.04,33,33.04,15
,2017-12-08 09:30,8,33.04,33.05,33.01,33.05,39
,2017-12-08 10:00,8,32.99,32.99,32.99,32.99,1
,2017-12-08 10:30,8,33.18,33.18,33.18,33.18,1
,2017-12-08 11:00,8,33.26,33.28,33.26,33.28,35
,2017-12-08 12:30,8,33.43,33.45,33.4,33.4,9
,2017-12-08 13:00,8,33.49,33.49,33.49,33.49,8
,2017-12-10 23:30,11,33.38,33.38,33.38,33.38,1
,2017-12-11 09:00,11,33.47,33.51,33.47,33.51,26
,2017-12-11 10:00,11,33.5,33.5,33.37,33.37,7
,2017-12-11 10:30,11,33.39,33.39,33.31,33.31,6
,2017-12-11 11:30,11,33.33,33.33,33.33,33.33,7
,2017-12-11 13:00,11,33.36,33.36,33.36,33.36,1
,2017-12-12 08:30,12,33.33,33.33,33.33,33.33,1
,2017-12-12 09:00,12,33.25,33.25,33.25,33.25,1
,2017-12-12 09:30,12,33.19,33.27,33.17,33.25,12
,2017-12-12 10:00,12,33.17,33.17,33.17,33.17,1
,2017-12-13 09:00,13,33.12,33.12,33.12,33.12,5
,2017-12-13 12:00,13,33.1,33.1,33.1,33.1,2
,2017-12-13 12:30,13,33.06,33.06,33.06,33.06,2
,2017-12-14 10:30,14,32.97,32.97,32.92,32.92,6