,2016-06-17 05:00,17,50.06,50.06,50,50.01,35
,2016-06-17 05:30,17,50.07,50.17,50.04,50.17,8
,2016-06-17 06:00,17,50.2,50.2,50.09,50.16,17
,2016-06-17 06:30,17,50.16,50.29,50.16,50.29,17
,2016-06-17 07:00,17,50.35,50.48,50.33,50.41,48
,2016-06-17 07:30,17,50.37,50.44,50.31,50.35,45
,2016-06-17 08:00,17,50.3,50.42,50.2,50.4,95
,2016-06-17 08:30,17,50.4,50.49,50.19,50.35,183
,2016-06-17 09:00,17,50.38,50.6,50.37,50.43,222
,2016-06-17 09:30,17,50.41,50.78,50.35,50.78,221
,2016-06-17 10:00,17,50.76,50.8,50.32,50.32,260
,2016-06-17 10:30,17,50.31,50.64,50.3,50.59,130
,2016-06-17 11:00,17,50.65,50.68,50.64,50.65,32
,2016-06-17 11:30,17,50.65,50.73,50.65,50.73,15
,2016-06-17 12:00,17,50.7,50.71,50.58,50.71,163
,2016-06-17 12:30,17,50.68,50.77,50.65,50.76,70
,2016-06-17 13:00,17,50.67,51.18,50.66,51.15,626
,2016-06-17 13:30,17,51.19,51.29,51.17,51.18,42
,2016-06-17 14:30,17,51.21,51.26,51.21,51.26,17
,2016-06-17 16:00,17,51.24,51.24,51.24,51.24,1
,2016-06-19 19:00,20,51.39,51.39,51.33,51.33,2
,2016-06-19 19:30,20,51.34,51.34,51.34,51.34,1
,2016-06-19 20:00,20,51.57,51.57,51.56,51.56,3
,2016-06-19 20:30,20,51.59,51.7,51.59,51.7,2
,2016-06-19 21:00,20,51.58,51.58,51.57,51.57,3
,2016-06-19 21:30,20,51.46,51.46,51.46,51.46,1
,2016-06-19 22:00,20,51.5,51.5,51.5,51.5,1
,2016-06-19 23:30,20,51.59,51.59,51.59,51.59,2
,2016-06-20 01:00,20,51.66,51.66,51.63,51.63,4
,2016-06-20 01:30,20,51.67,51.7,51.67,51.7,7
,2016-06-20 02:00,20,51.68,51.86,51.68,51.86,5
,2016-06-20 02:30,20,51.93,51.97,51.84,51.85,18
,2016-06-20 03:00,20,51.95,52.12,51.95,52.04,69
,2016-06-20 03:30,20,52.04,52.04,51.92,51.98,31
,2016-06-20 04:00,20,51.99,52.02,51.84,51.84,37
,2016-06-20 04:30,20,51.91,51.91,51.7,51.77,17
,2016-06-20 05:00,20,51.95,51.95,51.92,51.92,5
,2016-06-20 05:30,20,51.86,51.87,51.86,51.86,13
,2016-06-20 06:00,20,51.84,51.96,51.83,51.95,17
,2016-06-20 06:30,20,51.9,51.97,51.9,51.97,104
,2016-06-20 07:00,20,52.04,52.12,52.02,52.1,110
,2016-06-20 07:30,20,52.14,52.14,51.91,51.94,85
,2016-06-20 08:00,20,51.94,52.21,51.83,51.88,162
,2016-06-20 08:30,20,51.91,51.97,51.72,51.85,144
,2016-06-20 09:00,20,51.85,52.05,51.85,51.97,23
,2016-06-20 09:30,20,52.01,52.16,51.88,52.13,54
,2016-06-20 10:00,20,52.22,52.43,52.15,52.32,265
,2016-06-20 10:30,20,52.33,52.41,52.22,52.35,86
,2016-06-20 11:00,20,52.36,52.54,52.36,52.46,128
,2016-06-20 11:30,20,52.46,52.49,52.38,52.49,55
,2016-06-20 12:00,20,52.37,52.41,52.27,52.35,22
,2016-06-20 12:30,20,52.41,52.43,52.32,52.43,7
,2016-06-20 13:00,20,52.39,52.69,52.29,52.66,423
,2016-06-20 13:30,20,52.65,52.65,52.55,52.56,92
,2016-06-20 14:00,20,52.54,52.54,52.48,52.51,39
,2016-06-20 14:30,20,52.49,52.49,52.43,52.43,43
,2016-06-20 15:00,20,52.42,52.44,52.36,52.36,62
,2016-06-20 16:00,20,52.37,52.37,52.37,52.37,54
,2016-06-20 19:00,21,52.45,52.46,52.42,52.42,10
,2016-06-20 20:30,21,52.36,52.37,52.36,52.37,8
,2016-06-20 23:30,21,52.39,52.39,52.39,52.39,1
,2016-06-21 00:30,21,52.32,52.32,52.32,52.32,1
,2016-06-21 01:00,21,52.18,52.24,52.18,52.19,7
,2016-06-21 01:30,21,52.19,52.19,52.11,52.11,2
,2016-06-21 02:00,21,52.16,52.23,52.16,52.23,3
,2016-06-21 02:30,21,52.3,52.36,52.3,52.34,3
,2016-06-21 03:00,21,52.26,52.28,52.17,52.2,29
,2016-06-21 03:30,21,52.19,52.21,52.03,52.08,51
,2016-06-21 04:00,21,52.1,52.22,52.1,52.19,85
,2016-06-21 04:30,21,52.22,52.25,52.15,52.24,64
,2016-06-21 05:00,21,52.19,52.33,52.19,52.33,11
,2016-06-21 05:30,21,52.25,52.25,52.06,52.06,7
,2016-06-21 06:00,21,52.08,52.08,52,52,37
,2016-06-21 06:30,21,51.93,51.93,51.83,51.83,29
,2016-06-21 07:00,21,51.75,51.9,51.75,51.86,176
,2016-06-21 07:30,21,51.8,51.8,51.6,51.66,81
,2016-06-21 08:00,21,51.73,51.94,51.59,51.93,180
,2016-06-21 08:30,21,51.92,51.98,51.72,51.98,166
,2016-06-21 09:00,21,51.97,51.97,51.68,51.69,78
,2016-06-21 09:30,21,51.76,51.92,51.7,51.92,67
,2016-06-21 10:00,21,51.91,52.27,51.91,52.06,123
,2016-06-21 10:30,21,52.01,52.06,51.83,51.84,108
,2016-06-21 11:00,21,51.85,51.98,51.85,51.98,4
,2016-06-21 11:30,21,52.01,52.22,52,52.13,38
,2016-06-21 12:00,21,52.16,52.23,52.15,52.16,14
,2016-06-21 12:30,21,52.16,52.33,52.1,52.33,14
,2016-06-21 13:00,21,52.31,52.79,52.31,52.69,101
,2016-06-21 13:30,21,52.6,52.69,52.6,52.6,10
,2016-06-21 14:00,21,52.63,52.63,52.56,52.56,22
,2016-06-21 14:30,21,52.57,52.57,52.56,52.56,11
,2016-06-21 15:00,21,52.65,52.65,52.64,52.64,2
,2016-06-21 15:30,21,52.65,53.12,52.65,53.09,51
,2016-06-21 19:00,22,53.11,53.11,53.11,53.11,1
,2016-06-21 20:00,22,52.9,52.9,52.85,52.89,61
,2016-06-21 20:30,22,52.72,52.75,52.72,52.75,3
,2016-06-21 21:00,22,52.81,52.81,52.66,52.66,6
,2016-06-21 21:30,22,52.85,52.85,52.85,52.85,1
,2016-06-21 22:00,22,52.84,52.84,52.84,52.84,2
,2016-06-21 22:30,22,52.85,52.85,52.85,52.85,1
,2016-06-21 23:00,22,52.93,52.93,52.93,52.93,2
,2016-06-21 23:30,22,52.94,52.95,52.9,52.94,14
,2016-06-22 00:00,22,52.97,52.97,52.97,52.97,1
,2016-06-22 01:00,22,53.02,53.02,53.02,53.02,4
,2016-06-22 01:30,22,52.99,53.04,52.98,53.02,24
,2016-06-22 02:00,22,53.09,53.16,53.03,53.06,20
,2016-06-22 02:30,22,53.04,53.07,53.04,53.07,83
,2016-06-22 03:00,22,53.17,53.17,53.1,53.1,56
,2016-06-22 03:30,22,53.04,53.04,52.97,53,16
,2016-06-22 04:00,22,52.97,53.04,52.95,53.04,308
,2016-06-22 04:30,22,53.04,53.24,53.02,53.23,115
,2016-06-22 05:00,22,53.23,53.23,53.08,53.1,54
,2016-06-22 05:30,22,53.1,53.14,52.9,53,131
,2016-06-22 06:00,22,53,53,52.74,52.74,105
,2016-06-22 06:30,22,52.77,52.77,52.68,52.74,66
,2016-06-22 07:00,22,52.82,52.95,52.81,52.95,48
,2016-06-22 07:30,22,52.99,53,52.8,52.92,71
,2016-06-22 08:00,22,52.94,53.13,52.89,53.06,273
,2016-06-22 08:30,22,53.04,53.07,52.91,53.02,186
,2016-06-22 09:00,22,53,53.18,52.99,53.02,95
,2016-06-22 09:30,22,52.67,52.77,52.42,52.43,515
,2016-06-22 10:00,22,52.43,52.47,52.23,52.32,164
,2016-06-22 10:30,22,52.24,52.25,51.92,52.01,127
,2016-06-22 11:00,22,52.04,52.1,52,52.07,96
,2016-06-22 11:30,22,52.18,52.2,52,52.1,250
,2016-06-22 12:00,22,52.02,52.05,51.8,51.8,395
,2016-06-22 12:30,22,51.86,51.93,51.43,51.66,303
,2016-06-22 13:00,22,51.63,52.2,51.61,52.12,256
,2016-06-22 13:30,22,52.1,52.2,52.1,52.15,60
,2016-06-22 14:00,22,52.12,52.12,52.08,52.08,36
,2016-06-22 14:30,22,52.1,52.11,52.1,52.11,19
,2016-06-22 15:00,22,52.03,52.03,52.01,52.01,3
,2016-06-22 15:30,22,52.01,52.01,52.01,52.01,1
,2016-06-22 19:00,23,52.42,52.48,52.36,52.48,8
,2016-06-22 23:30,23,52.33,52.33,52.33,52.33,1
,2016-06-23 01:00,23,52.46,52.46,52.26,52.26,6
,2016-06-23 01:30,23,52.23,52.23,52.13,52.13,6
,2016-06-23 02:00,23,52.4,52.4,52.33,52.33,24
,2016-06-23 02:30,23,52.17,52.32,52.17,52.23,13
,2016-06-23 03:00,23,52.2,52.44,52.2,52.44,35
,2016-06-23 03:30,23,52.31,52.32,52.14,52.19,38
,2016-06-23 04:00,23,52.31,52.64,52.31,52.64,90
,2016-06-23 04:30,23,52.62,52.62,52.54,52.61,6
,2016-06-23 05:00,23,52.75,52.91,52.75,52.91,76
,2016-06-23 05:30,23,52.94,52.95,52.69,52.69,52
,2016-06-23 06:00,23,52.69,52.82,52.69,52.75,17
,2016-06-23 06:30,23,52.83,52.85,52.82,52.85,9
,2016-06-23 07:00,23,52.86,52.94,52.81,52.86,26
,2016-06-23 07:30,23,52.77,52.91,52.72,52.91,23
,2016-06-23 08:00,23,52.93,52.93,52.64,52.81,199
,2016-06-23 08:30,23,52.84,52.86,52.61,52.62,193
,2016-06-23 09:00,23,52.63,52.81,52.63,52.64,49
,2016-06-23 09:30,23,52.61,52.63,52.32,52.41,126
,2016-06-23 10:00,23,52.41,52.7,52.31,52.62,249
,2016-06-23 10:30,23,52.6,52.66,52.32,52.4,181
,2016-06-23 11:00,23,52.5,52.53,52.42,52.42,35
,2016-06-23 11:30,23,52.45,52.6,52.45,52.6,9
,2016-06-23 12:00,23,52.63,52.66,52.61,52.61,29
,2016-06-23 12:30,23,52.66,52.84,52.66,52.84,48
,2016-06-23 13:00,23,52.77,53.19,52.69,53.16,241
,2016-06-23 13:30,23,53.18,53.18,53.09,53.09,20
,2016-06-23 14:00,23,53.08,53.11,53.05,53.05,15
,2016-06-23 14:30,23,53.12,53.12,53.06,53.08,26
,2016-06-23 15:00,23,53.11,53.11,53.11,53.11,1
,2016-06-23 15:30,23,53.2,53.2,53.19,53.19,2
,2016-06-23 19:00,24,53.15,53.15,52.48,52.48,28
,2016-06-23 19:30,24,52.41,52.41,51.92,51.92,14
,2016-06-23 20:00,24,51.85,52.23,51.39,52.07,55
,2016-06-23 20:30,24,52.55,52.55,52.28,52.34,9
,2016-06-23 21:00,24,52.33,52.33,51.58,51.58,16
,2016-06-23 21:30,24,51.49,51.49,51.11,51.11,18
,2016-06-23 22:00,24,51.11,51.11,50.71,51.08,56
,2016-06-23 22:30,24,50.87,50.87,49.93,50.37,55
,2016-06-23 23:00,24,50.32,50.82,50.19,50.23,81
,2016-06-23 23:30,24,50.19,50.34,50.16,50.24,33
,2016-06-24 00:00,24,50.13,50.28,49.94,50.08,46
,2016-06-24 00:30,24,50.23,50.76,50.22,50.65,53
,2016-06-24 01:00,24,50.49,51.51,50.42,50.76,131
,2016-06-24 01:30,24,50.79,51.02,50.66,50.66,104
,2016-06-24 02:00,24,50.57,51.04,50.47,51.04,145
,2016-06-24 02:30,24,51.06,51.42,51.02,51.25,131
,2016-06-24 03:00,24,51.25,51.34,51,51.26,78
,2016-06-24 03:30,24,51.23,51.28,51.13,51.17,103
,2016-06-24 04:00,24,51.05,51.05,50.8,50.89,92
,2016-06-24 04:30,24,51,51,50.8,50.82,46
,2016-06-24 05:00,24,50.83,50.83,50.41,50.52,171
,2016-06-24 05:30,24,50.56,50.73,50.52,50.55,76
,2016-06-24 06:00,24,50.56,50.67,50.56,50.59,122
,2016-06-24 06:30,24,50.53,50.86,50.53,50.85,141
,2016-06-24 07:00,24,50.86,50.95,50.6,50.78,113
,2016-06-24 07:30,24,50.81,50.89,50.56,50.58,291
,2016-06-24 08:00,24,50.57,50.7,50.27,50.51,203
,2016-06-24 08:30,24,50.54,50.94,50.51,50.91,319
,2016-06-24 09:00,24,50.8,51.14,50.77,50.88,217
,2016-06-24 09:30,24,50.86,50.98,50.79,50.8,51
,2016-06-24 10:00,24,50.77,50.91,50.69,50.86,145
,2016-06-24 10:30,24,50.92,51.04,50.84,50.84,156
,2016-06-24 11:00,24,50.85,50.87,50.67,50.67,37
,2016-06-24 11:30,24,50.66,50.75,50.64,50.64,41
,2016-06-24 12:00,24,50.66,50.9,50.66,50.78,101
,2016-06-24 12:30,24,50.74,50.89,50.73,50.86,60
,2016-06-24 13:00,24,50.77,50.95,50.51,50.58,180
,2016-06-24 13:30,24,50.53,50.58,50.51,50.51,86
,2016-06-24 14:00,24,50.58,50.62,50.58,50.58,6
,2016-06-24 14:30,24,50.57,50.68,50.52,50.57,24
,2016-06-24 15:00,24,50.63,50.63,50.59,50.59,2
,2016-06-26 17:30,27,50.37,50.37,50.33,50.33,3
,2016-06-26 18:30,27,50.06,50.06,50,50,4
,2016-06-26 19:00,27,50.21,50.21,50.14,50.14,3
,2016-06-26 19:30,27,50.15,50.15,50.14,50.15,8
,2016-06-26 20:00,27,50.23,50.23,50.23,50.23,1
,2016-06-26 21:00,27,50.38,50.45,50.38,50.45,9
,2016-06-26 22:00,27,50.58,50.58,50.57,50.57,5
,2016-06-26 22:30,27,50.51,50.51,50.5,50.5,4
,2016-06-26 23:00,27,50.39,50.39,50.39,50.39,1
,2016-06-26 23:30,27,50.53,50.53,50.52,50.52,5
,2016-06-27 00:00,27,50.57,50.57,50.56,50.56,5
,2016-06-27 01:00,27,50.72,50.88,50.72,50.83,19
,2016-06-27 01:30,27,50.81,50.97,50.81,50.97,13
,2016-06-27 02:00,27,50.92,51.06,50.91,51,56
,2016-06-27 02:30,27,50.95,51.01,50.92,51.01,28
,2016-06-27 03:00,27,51,51.02,50.81,50.81,37
,2016-06-27 03:30,27,50.79,50.85,50.66,50.71,113
,2016-06-27 04:00,27,50.74,50.76,50.62,50.62,40
,2016-06-27 04:30,27,50.62,50.62,50.5,50.57,57
,2016-06-27 05:00,27,50.6,50.62,50.59,50.61,11
,2016-06-27 05:30,27,50.49,50.49,50.25,50.25,32
,2016-06-27 06:00,27,50.32,50.32,50.13,50.17,57
,2016-06-27 06:30,27,50.24,50.24,49.99,50.06,32
,2016-06-27 07:00,27,50.07,50.07,49.71,49.8,163
,2016-06-27 07:30,27,49.82,49.82,49.48,49.53,672
,2016-06-27 08:00,27,49.51,49.83,49.49,49.8,254
,2016-06-27 08:30,27,49.78,49.88,49.65,49.65,71
,2016-06-27 09:00,27,49.79,49.8,49.51,49.6,178
,2016-06-27 09:30,27,49.63,49.7,49.44,49.45,116
,2016-06-27 10:00,27,49.45,49.57,49.27,49.33,328
,2016-06-27 10:30,27,49.3,49.53,49.3,49.35,159
,2016-06-27 11:00,27,49.35,49.38,49.24,49.3,63
,2016-06-27 11:30,27,49.25,49.25,49.11,49.13,107
,2016-06-27 12:00,27,49.18,49.18,49.11,49.11,16
,2016-06-27 12:30,27,49.04,49.1,48.96,49.1,223
,2016-06-27 13:00,27,49.11,49.56,48.97,49.56,322
,2016-06-27 13:30,27,49.56,49.67,49.49,49.57,119
,2016-06-27 14:00,27,49.56,49.56,49.54,49.54,6
,2016-06-27 14:30,27,49.68,49.84,49.68,49.84,39
,2016-06-27 15:00,27,49.84,49.88,49.84,49.88,5
,2016-06-27 15:30,27,49.76,49.76,49.76,49.76,1
,2016-06-27 16:00,27,49.78,49.79,49.78,49.79,2
,2016-06-27 19:00,28,49.82,49.83,49.75,49.83,23
,2016-06-27 22:00,28,50.01,50.01,50.01,50.01,1
,2016-06-27 23:30,28,50.05,50.08,50.02,50.08,5
,2016-06-28 00:00,28,50.02,50.16,50,50.1,39
,2016-06-28 00:30,28,50.09,50.13,50.09,50.12,3
,2016-06-28 01:00,28,50.04,50.05,49.99,50.05,7
,2016-06-28 01:30,28,50.07,50.07,50.07,50.07,1
,2016-06-28 02:00,28,50.17,50.17,50.17,50.17,2
,2016-06-28 02:30,28,50.15,50.37,50.15,50.3,43
,2016-06-28 03:00,28,50.3,50.44,50.28,50.41,50
,2016-06-28 03:30,28,50.43,50.47,50.25,50.25,85
,2016-06-28 04:00,28,50.2,50.28,50.14,50.15,70
,2016-06-28 04:30,28,50.22,50.47,50.22,50.47,53
,2016-06-28 05:00,28,50.61,50.75,50.6,50.67,112
,2016-06-28 05:30,28,50.62,50.62,50.49,50.58,33
,2016-06-28 06:00,28,50.53,50.59,50.47,50.47,31
,2016-06-28 06:30,28,50.46,50.61,50.46,50.61,56
,2016-06-28 07:00,28,50.63,50.65,50.59,50.6,123
,2016-06-28 07:30,28,50.61,50.82,50.57,50.78,157
,2016-06-28 08:00,28,50.82,50.83,50.46,50.72,96
,2016-06-28 08:30,28,50.69,50.83,50.62,50.73,124
,2016-06-28 09:00,28,50.75,50.87,50.42,50.43,173
,2016-06-28 09:30,28,50.46,50.53,50.13,50.14,57
,2016-06-28 10:00,28,50.09,50.26,50,50.26,280
,2016-06-28 10:30,28,50.23,50.4,50.2,50.38,269
,2016-06-28 11:00,28,50.41,50.41,50.27,50.29,108
,2016-06-28 11:30,28,50.39,50.64,50.39,50.58,84
,2016-06-28 12:00,28,50.58,50.63,50.5,50.62,45
,2016-06-28 12:30,28,50.55,50.82,50.47,50.82,20
,2016-06-28 13:00,28,50.79,51.1,50.67,51.1,482
,2016-06-28 13:30,28,51.06,51.12,51.01,51.01,62
,2016-06-28 14:00,28,50.97,51.06,50.97,50.98,114
,2016-06-28 14:30,28,51.04,51.07,51.04,51.07,2
,2016-06-28 15:00,28,51.11,51.11,51.05,51.05,3
,2016-06-28 15:30,28,51.12,51.21,51.12,51.2,19
,2016-06-28 19:00,29,51.41,51.41,51.23,51.23,23
,2016-06-28 20:30,29,51.38,51.42,51.38,51.38,5
,2016-06-28 22:30,29,51.26,51.26,51.26,51.26,1
,2016-06-28 23:00,29,51.32,51.32,51.32,51.32,1
,2016-06-28 23:30,29,51.3,51.3,51.27,51.3,5
,2016-06-29 00:00,29,51.3,51.31,51.23,51.23,5
,2016-06-29 00:30,29,51.16,51.24,51.16,51.24,3
,2016-06-29 01:00,29,51.27,51.32,51.27,51.31,5
,2016-06-29 01:30,29,51.34,51.43,51.34,51.43,2
,2016-06-29 02:00,29,51.37,51.5,51.3,51.5,79
,2016-06-29 02:30,29,51.55,51.67,51.54,51.59,29
,2016-06-29 03:00,29,51.56,51.67,51.56,51.57,82
,2016-06-29 03:30,29,51.53,51.63,51.53,51.61,31
,2016-06-29 04:00,29,51.64,51.64,51.57,51.6,28
,2016-06-29 04:30,29,51.56,51.57,51.43,51.43,54
,2016-06-29 05:00,29,51.53,51.62,51.49,51.62,101
,2016-06-29 05:30,29,51.57,51.6,51.53,51.55,21
,2016-06-29 06:00,29,51.5,51.55,51.35,51.38,74
,2016-06-29 06:30,29,51.36,51.36,51.26,51.27,23
,2016-06-29 07:00,29,51.36,51.43,51.29,51.39,95
,2016-06-29 07:30,29,51.43,51.5,51.38,51.39,60
,2016-06-29 08:00,29,51.38,51.4,51.17,51.31,315
,2016-06-29 08:30,29,51.37,51.42,51.3,51.34,123
,2016-06-29 09:00,29,51.36,51.64,51.35,51.6,182
,2016-06-29 09:30,29,51.69,52.26,51.37,52.25,780
,2016-06-29 10:00,29,52.23,52.51,52.13,52.47,462
,2016-06-29 10:30,29,52.48,52.48,52.29,52.38,388
,2016-06-29 11:00,29,52.43,52.53,52.39,52.53,103
,2016-06-29 11:30,29,52.52,52.52,52.17,52.29,222
,2016-06-29 12:00,29,52.31,52.34,52.3,52.34,14
,2016-06-29 12:30,29,52.38,52.75,52.38,52.75,154
,2016-06-29 13:00,29,52.7,53.24,52.69,53.11,673
,2016-06-29 13:30,29,53.04,53.04,52.86,52.86,91
,2016-06-29 14:00,29,52.8,52.8,52.63,52.63,87
,2016-06-29 14:30,29,52.66,52.67,52.5,52.5,14
,2016-06-29 15:00,29,52.59,52.59,52.59,52.59,1
,2016-06-29 19:00,30,52.78,52.78,52.68,52.68,3
,2016-06-29 19:30,30,52.68,52.68,52.68,52.68,1
,2016-06-29 20:30,30,52.62,52.68,52.61,52.68,13
,2016-06-29 21:00,30,52.7,52.7,52.6,52.6,33
,2016-06-29 21:30,30,52.56,52.58,52.56,52.56,23
,2016-06-29 23:00,30,52.62,52.62,52.62,52.62,1
,2016-06-30 00:30,30,52.6,52.64,52.59,52.6,8
,2016-06-30 01:00,30,52.62,52.75,52.62,52.71,21
,2016-06-30 01:30,30,52.78,52.84,52.78,52.81,7
,2016-06-30 02:00,30,52.83,52.83,52.41,52.49,84
,2016-06-30 02:30,30,52.48,52.74,52.48,52.73,49
,2016-06-30 03:00,30,52.72,52.8,52.52,52.54,181
,2016-06-30 03:30,30,52.57,52.58,52.41,52.58,48
,2016-06-30 04:00,30,52.57,52.57,52.46,52.48,135
,2016-06-30 04:30,30,52.58,52.61,52.56,52.6,42
,2016-06-30 05:00,30,52.65,52.66,52.57,52.57,28
,2016-06-30 05:30,30,52.58,52.68,52.58,52.66,114
,2016-06-30 06:00,30,52.67,52.68,52.52,52.52,75
,2016-06-30 06:30,30,52.54,52.54,52.27,52.28,242
,2016-06-30 07:00,30,52.23,52.23,52.12,52.21,141
,2016-06-30 07:30,30,52.14,52.15,51.94,51.95,141
,2016-06-30 08:00,30,51.95,52.08,51.89,51.96,233
,2016-06-30 08:30,30,51.99,51.99,51.77,51.77,195
,2016-06-30 09:00,30,51.8,51.95,51.75,51.82,339
,2016-06-30 09:30,30,51.85,52.12,51.85,52.12,262
,2016-06-30 10:00,30,52.08,52.2,51.88,52.01,133
,2016-06-30 10:30,30,52.04,52.04,51.64,51.64,199
,2016-06-30 11:00,30,51.67,51.96,51.6,51.96,153
,2016-06-30 11:30,30,51.9,51.93,51.77,51.88,44
,2016-06-30 12:00,30,51.86,51.89,51.64,51.84,120
,2016-06-30 12:30,30,51.85,52.18,51.85,52.15,101
,2016-06-30 13:00,30,52.21,52.38,51.29,51.36,572
,2016-06-30 13:30,30,51.49,51.59,51.42,51.49,230
,2016-06-30 14:00,30,51.56,51.7,51.56,51.66,26
,2016-06-30 14:30,30,51.65,51.65,51.5,51.52,30
,2016-06-30 15:00,30,51.5,51.53,51.47,51.47,7
,2016-06-30 15:30,30,51.45,51.45,51.45,51.45,2
,2016-06-30 19:00,1,51.61,51.75,51.61,51.75,9
,2016-06-30 19:30,1,51.82,51.85,51.78,51.78,9
,2016-06-30 22:30,1,51.8,51.8,51.8,51.8,1
,2016-06-30 23:00,1,51.79,51.79,51.79,51.79,4
,2016-06-30 23:30,1,51.83,51.83,51.79,51.81,9
,2016-07-01 00:00,1,51.81,51.81,51.81,51.81,1
,2016-07-01 00:30,1,51.82,51.82,51.81,51.81,7
,2016-07-01 01:00,1,51.67,51.68,51.62,51.64,10
,2016-07-01 01:30,1,51.76,51.76,51.71,51.71,15
,2016-07-01 02:00,1,51.68,51.85,51.57,51.57,15
,2016-07-01 02:30,1,51.56,51.71,51.52,51.66,149
,2016-07-01 03:00,1,51.7,51.7,51.35,51.46,173
,2016-07-01 03:30,1,51.45,51.45,51.19,51.21,228
,2016-07-01 04:00,1,51.19,51.28,51.09,51.28,56
,2016-07-01 04:30,1,51.22,51.4,51.21,51.39,28
,2016-07-01 05:00,1,51.31,51.38,51.11,51.11,47
,2016-07-01 05:30,1,51.18,51.33,51.16,51.28,26
,2016-07-01 06:00,1,51.21,51.25,51.15,51.15,35
,2016-07-01 06:30,1,51.33,51.42,51.33,51.41,9
,2016-07-01 07:00,1,51.32,51.33,51.26,51.26,45
,2016-07-01 07:30,1,51.38,51.38,51.17,51.19,45
,2016-07-01 08:00,1,51.17,51.4,51.16,51.34,202
,2016-07-01 08:30,1,51.37,51.6,51.31,51.6,279
,2016-07-01 09:00,1,51.6,51.95,51.59,51.87,437
,2016-07-01 09:30,1,51.88,51.92,51.79,51.88,176
,2016-07-01 10:00,1,51.84,51.85,51.5,51.66,481
,2016-07-01 10:30,1,51.64,51.77,51.56,51.73,320
,2016-07-01 11:00,1,51.74,51.76,51.5,51.54,168
,2016-07-01 11:30,1,51.53,51.79,51.53,51.76,137
,2016-07-01 12:00,1,51.74,51.9,51.67,51.88,123
,2016-07-01 12:30,1,51.88,52.03,51.85,51.92,93
,2016-07-01 13:00,1,51.91,52.41,51.85,52.37,399
,2016-07-01 13:30,1,52.36,52.43,52.31,52.42,138
,2016-07-01 14:00,1,52.45,52.65,52.42,52.63,104
,2016-07-01 14:30,1,52.6,52.69,52.53,52.68,169
,2016-07-01 15:00,1,52.61,52.61,52.61,52.61,1
,2016-07-03 17:00,4,52.44,52.46,52.42,52.42,4
,2016-07-03 18:30,4,52.54,52.54,52.54,52.54,1
,2016-07-03 19:00,4,52.43,52.47,52.42,52.42,6
,2016-07-03 19:30,4,52.46,52.46,52.46,52.46,1
,2016-07-03 20:00,4,52.38,52.42,52.34,52.39,10
,2016-07-03 21:30,4,52.34,52.34,52.34,52.34,1
,2016-07-03 22:00,4,52.39,52.39,52.39,52.39,1
,2016-07-03 22:30,4,52.38,52.4,52.38,52.38,5
,2016-07-04 00:30,4,52.52,52.68,52.51,52.63,7
,2016-07-04 01:00,4,52.7,52.77,52.69,52.77,35
,2016-07-04 01:30,4,52.61,52.66,52.61,52.64,4
,2016-07-04 02:00,4,52.56,52.72,52.56,52.72,53
,2016-07-04 02:30,4,52.52,52.52,52.44,52.45,136
,2016-07-04 03:00,4,52.39,52.54,52.32,52.54,20
,2016-07-04 03:30,4,52.53,52.63,52.5,52.63,55
,2016-07-04 04:00,4,52.6,52.63,52.5,52.6,51
,2016-07-04 04:30,4,52.58,52.6,52.51,52.58,26
,2016-07-04 05:00,4,52.6,52.63,52.52,52.58,133
,2016-07-04 05:30,4,52.56,52.6,52.48,52.57,51
,2016-07-04 06:00,4,52.57,52.62,52.55,52.6,19
,2016-07-04 06:30,4,52.63,52.63,52.63,52.63,1
,2016-07-04 07:00,4,52.59,52.59,52.56,52.56,6
,2016-07-04 07:30,4,52.54,52.56,52.53,52.53,6
,2016-07-04 08:00,4,52.53,52.53,52.36,52.36,55
,2016-07-04 08:30,4,52.31,52.42,52.23,52.42,49
,2016-07-04 09:00,4,52.35,52.35,52.32,52.32,2
,2016-07-04 09:30,4,52.36,52.42,52.29,52.29,18
,2016-07-04 10:00,4,52.14,52.24,52.11,52.15,89
,2016-07-04 10:30,4,52.19,52.2,52.08,52.18,84
,2016-07-04 11:00,4,52.19,52.31,52.19,52.31,27
,2016-07-04 11:30,4,52.25,52.25,52.09,52.18,38
,2016-07-04 12:00,4,52.1,52.11,52.1,52.11,6
,2016-07-04 19:00,5,52.09,52.09,52.02,52.02,8
,2016-07-04 19:30,5,51.98,51.98,51.87,51.87,17
,2016-07-04 20:00,5,51.82,51.82,51.82,51.82,1
,2016-07-04 21:00,5,51.8,51.8,51.79,51.79,2
,2016-07-04 23:00,5,51.6,51.64,51.6,51.64,3
,2016-07-04 23:30,5,51.62,51.62,51.62,51.62,3
,2016-07-05 00:00,5,51.6,51.6,51.6,51.6,1
,2016-07-05 00:30,5,51.6,51.6,51.58,51.58,2
,2016-07-05 01:00,5,51.58,51.6,51.58,51.6,2
,2016-07-05 01:30,5,51.69,51.69,51.58,51.58,32
,2016-07-05 02:00,5,51.54,51.6,51.43,51.58,109
,2016-07-05 02:30,5,51.52,51.52,51.36,51.36,34
,2016-07-05 03:00,5,51.35,51.35,51.01,51.1,95
,2016-07-05 03:30,5,51.09,51.23,51.04,51.13,49
,2016-07-05 04:00,5,51.13,51.19,51.1,51.19,46
,2016-07-05 04:30,5,51.14,51.17,51.03,51.13,48
,2016-07-05 05:00,5,51.08,51.14,51.08,51.14,7
,2016-07-05 05:30,5,51.14,51.26,51.14,51.17,53
,2016-07-05 06:00,5,51.24,51.26,51.07,51.07,29
,2016-07-05 06:30,5,51.02,51.06,50.99,51.06,37
,2016-07-05 07:00,5,51.05,51.05,50.78,50.86,237
,2016-07-05 07:30,5,50.84,51.03,50.83,50.94,149
,2016-07-05 08:00,5,50.92,51.09,50.78,50.83,218
,2016-07-05 08:30,5,50.85,50.93,50.66,50.74,293
,2016-07-05 09:00,5,50.74,50.8,50.37,50.45,531
,2016-07-05 09:30,5,50.45,50.53,50.27,50.27,300
,2016-07-05 10:00,5,50.27,50.27,50.04,50.1,453
,2016-07-05 10:30,5,50.03,50.22,50.03,50.18,171
,2016-07-05 11:00,5,50.08,50.24,50.07,50.13,104
,2016-07-05 11:30,5,50.16,50.16,49.8,49.87,218
,2016-07-05 12:00,5,49.87,49.93,49.71,49.93,223
,2016-07-05 12:30,5,49.92,49.97,49.85,49.85,123
,2016-07-05 13:00,5,49.88,50.27,49.83,50.17,528
,2016-07-05 13:30,5,50.13,50.17,50.08,50.09,86
,2016-07-05 14:00,5,50.15,50.22,50.14,50.2,45
,2016-07-05 14:30,5,50.27,50.27,50.17,50.24,24
,2016-07-05 15:00,5,50.26,50.33,50.26,50.33,4
,2016-07-05 15:30,5,50.34,50.38,50.32,50.38,5
,2016-07-05 16:00,5,50.34,50.36,50.34,50.35,65
,2016-07-05 16:30,5,50.33,50.33,50.31,50.31,6
,2016-07-05 19:00,6,50.19,50.34,50.16,50.27,14
,2016-07-05 19:30,6,50.31,50.31,50.27,50.29,12
,2016-07-05 20:00,6,50.28,50.29,49.81,49.81,23
,2016-07-05 20:30,6,49.83,49.85,49.73,49.73,15
,2016-07-05 21:00,6,49.74,49.75,49.73,49.75,3
,2016-07-05 21:30,6,49.75,49.8,49.75,49.8,4
,2016-07-05 22:00,6,49.8,49.8,49.79,49.79,27
,2016-07-05 22:30,6,49.79,49.91,49.79,49.91,4
,2016-07-05 23:00,6,49.88,49.93,49.88,49.91,8
,2016-07-05 23:30,6,49.9,49.97,49.9,49.97,9
,2016-07-06 00:00,6,49.97,50.13,49.97,50.07,20
,2016-07-06 00:30,6,50.08,50.28,50.08,50.26,27
,2016-07-06 01:00,6,50.27,50.27,50.08,50.14,13
,2016-07-06 01:30,6,50.13,50.13,49.98,49.98,9
,2016-07-06 02:00,6,50.17,50.34,50.17,50.34,22
,2016-07-06 02:30,6,50.37,50.37,50.11,50.11,22
,2016-07-06 03:00,6,50.07,50.32,50.07,50.1,42
,2016-07-06 03:30,6,50.01,50.01,49.79,49.86,199
,2016-07-06 04:00,6,49.89,49.92,49.71,49.79,127
,2016-07-06 04:30,6,49.82,49.91,49.82,49.88,57
,2016-07-06 05:00,6,49.94,49.94,49.71,49.71,103
,2016-07-06 05:30,6,49.71,49.71,49.48,49.51,362
,2016-07-06 06:00,6,49.51,49.59,49.47,49.47,89
,2016-07-06 06:30,6,49.46,49.62,49.42,49.62,205
,2016-07-06 07:00,6,49.66,49.66,49.49,49.5,82
,2016-07-06 07:30,6,49.5,49.62,49.46,49.56,151
,2016-07-06 08:00,6,49.59,49.89,49.59,49.78,472
,2016-07-06 08:30,6,49.74,50.12,49.7,50.12,333
,2016-07-06 09:00,6,50.12,50.15,49.6,49.62,219
,2016-07-06 09:30,6,49.56,49.78,49.47,49.78,153
,2016-07-06 10:00,6,49.84,50.04,49.81,49.81,228
,2016-07-06 10:30,6,49.83,50.21,49.81,50.13,186
,2016-07-06 11:00,6,50.19,50.51,50.19,50.39,217
,2016-07-06 11:30,6,50.45,50.62,50.45,50.62,52
,2016-07-06 12:00,6,50.62,50.83,50.62,50.64,210
,2016-07-06 12:30,6,50.67,50.84,50.57,50.84,109
,2016-07-06 13:00,6,50.81,51.19,50.81,50.85,327
,2016-07-06 13:30,6,50.87,50.89,50.7,50.82,66
,2016-07-06 14:00,6,50.83,50.84,50.82,50.84,5
,2016-07-06 14:30,6,50.82,50.99,50.82,50.95,40
,2016-07-06 15:00,6,50.92,50.98,50.92,50.97,9
,2016-07-06 15:30,6,51.21,51.45,51.17,51.45,65
,2016-07-06 19:00,7,51.27,51.28,51.18,51.18,15
,2016-07-06 19:30,7,51.2,51.22,51.2,51.22,4
,2016-07-06 20:30,7,51.23,51.23,51.23,51.23,1
,2016-07-06 22:30,7,51.08,51.08,51.08,51.08,5
,2016-07-06 23:00,7,51.04,51.04,51.04,51.04,2
,2016-07-07 00:00,7,51.2,51.2,51.19,51.19,3
,2016-07-07 00:30,7,51.21,51.21,51.21,51.21,6
,2016-07-07 01:00,7,51.21,51.21,51.05,51.08,13
,2016-07-07 01:30,7,51.04,51.04,50.92,50.92,2
,2016-07-07 02:00,7,51,51.21,51,51.12,52
,2016-07-07 02:30,7,51.12,51.21,51.06,51.13,10
,2016-07-07 03:00,7,51.17,51.25,51.05,51.22,56
,2016-07-07 03:30,7,51.25,51.61,51.25,51.6,163
,2016-07-07 04:00,7,51.55,51.6,51.4,51.4,152
,2016-07-07 04:30,7,51.46,51.51,51.42,51.51,34
,2016-07-07 05:00,7,51.42,51.49,51.38,51.42,64
,2016-07-07 05:30,7,51.44,51.48,51.27,51.27,104
,2016-07-07 06:00,7,51.38,51.42,51.38,51.4,107
,2016-07-07 06:30,7,51.43,51.48,51.33,51.33,19
,2016-07-07 07:00,7,51.36,51.48,51.36,51.42,47
,2016-07-07 07:30,7,51.38,51.49,51.33,51.49,46
,2016-07-07 08:00,7,51.51,51.66,51.45,51.61,172
,2016-07-07 08:30,7,51.63,51.69,51.5,51.5,102
,2016-07-07 09:00,7,51.49,51.54,51.36,51.46,196
,2016-07-07 09:30,7,51.39,51.39,51.19,51.19,119
,2016-07-07 10:00,7,50.95,50.96,49.92,50,868
,2016-07-07 10:30,7,49.95,49.99,49.55,49.84,687
,2016-07-07 11:00,7,49.85,49.85,49.26,49.49,552
,2016-07-07 11:30,7,49.5,49.61,49.33,49.35,89
,2016-07-07 12:00,7,49.28,49.28,48.36,48.85,462
,2016-07-07 12:30,7,48.72,48.94,48.71,48.82,152
,2016-07-07 13:00,7,48.85,48.91,48.45,48.71,573
,2016-07-07 13:30,7,48.72,48.72,48.6,48.67,35
,2016-07-07 14:00,7,48.67,48.72,48.67,48.71,53
,2016-07-07 15:00,7,48.72,48.72,48.71,48.72,6
,2016-07-07 15:30,7,48.75,48.77,48.75,48.77,2
,2016-07-07 19:00,8,48.84,49.1,48.84,49.09,36
,2016-07-07 19:30,8,49.14,49.16,48.98,48.98,12
,2016-07-07 20:00,8,49.08,49.14,49.05,49.14,13
,2016-07-07 20:30,8,49.07,49.1,49.07,49.1,7
,2016-07-07 21:00,8,49.08,49.08,48.98,49.06,9
,2016-07-07 21:30,8,49.08,49.27,49.08,49.2,12
,2016-07-07 22:00,8,49.15,49.18,49.15,49.18,7
,2016-07-07 22:30,8,49.13,49.18,49.11,49.11,11
,2016-07-07 23:00,8,49.11,49.11,49.09,49.09,9
,2016-07-07 23:30,8,49.12,49.12,49.01,49.08,19
,2016-07-08 00:00,8,49.07,49.1,49.04,49.08,29
,2016-07-08 00:30,8,49.03,49.07,49.03,49.04,14
,2016-07-08 01:00,8,49.04,49.06,48.9,48.94,52
,2016-07-08 01:30,8,48.88,49.03,48.85,49.01,20
,2016-07-08 02:00,8,48.98,49.21,48.98,49.2,26
,2016-07-08 02:30,8,49.15,49.17,49.08,49.11,34
,2016-07-08 03:00,8,49.07,49.18,49.03,49.03,41
,2016-07-08 03:30,8,49.04,49.09,48.97,48.98,38
,2016-07-08 04:00,8,48.92,48.93,48.85,48.93,12
,2016-07-08 04:30,8,48.89,48.99,48.84,48.98,24
,2016-07-08 05:00,8,49.02,49.03,48.86,48.96,168
,2016-07-08 05:30,8,48.96,49.02,48.89,49.02,49
,2016-07-08 06:00,8,49.04,49.22,49.04,49.21,119
,2016-07-08 06:30,8,49.17,49.17,49.07,49.07,40
,2016-07-08 07:00,8,49.12,49.19,48.99,49.19,76
,2016-07-08 07:30,8,49.2,49.48,48.9,49.3,213
,2016-07-08 08:00,8,49.28,49.48,48.91,49.02,310
,2016-07-08 08:30,8,49.21,49.34,49.11,49.15,122
,2016-07-08 09:00,8,49.18,49.31,48.46,48.68,178
,2016-07-08 09:30,8,48.71,48.87,48.54,48.58,253
,2016-07-08 10:00,8,48.5,48.96,48.46,48.89,120
,2016-07-08 10:30,8,48.9,48.96,48.74,48.89,240
,2016-07-08 11:00,8,48.77,48.92,48.68,48.87,142
,2016-07-08 11:30,8,48.89,48.98,48.85,48.98,33
,2016-07-08 12:00,8,48.92,49.13,48.92,49.05,48
,2016-07-08 12:30,8,49.04,49.16,49,49.06,49
,2016-07-08 13:00,8,48.91,49.24,48.7,49.05,237
,2016-07-08 13:30,8,49.03,49.04,48.87,48.87,71
,2016-07-08 14:00,8,48.87,48.92,48.84,48.92,133
,2016-07-08 14:30,8,48.85,48.96,48.81,48.94,45
,2016-07-08 15:00,8,48.92,48.98,48.92,48.95,10
,2016-07-08 15:30,8,48.93,48.93,48.93,48.93,1
,2016-07-08 16:00,8,48.73,48.73,48.73,48.73,3
,2016-07-10 17:00,11,48.64,48.68,48.64,48.68,2
,2016-07-10 19:00,11,48.8,48.8,48.75,48.75,5
,2016-07-10 20:00,11,48.71,48.72,48.71,48.71,3
,2016-07-10 21:00,11,48.59,48.69,48.59,48.64,14
,2016-07-10 21:30,11,48.62,48.64,48.62,48.64,2
,2016-07-10 22:30,11,48.75,48.75,48.75,48.75,1
,2016-07-10 23:00,11,48.81,48.86,48.81,48.86,2
,2016-07-10 23:30,11,48.82,48.89,48.82,48.87,4
,2016-07-11 00:00,11,48.94,48.95,48.93,48.95,12
,2016-07-11 00:30,11,48.96,48.96,48.89,48.89,2
,2016-07-11 01:00,11,48.85,48.94,48.84,48.84,4
,2016-07-11 01:30,11,48.69,48.81,48.69,48.74,9
,2016-07-11 02:00,11,48.7,48.84,48.68,48.84,11
,2016-07-11 02:30,11,48.57,48.61,48.3,48.35,77
,2016-07-11 03:00,11,48.32,48.52,48.31,48.52,70
,2016-07-11 03:30,11,48.52,48.59,48.43,48.59,25
,2016-07-11 04:00,11,48.44,48.66,48.43,48.65,43
,2016-07-11 04:30,11,48.61,48.66,48.58,48.58,39
,2016-07-11 05:00,11,48.58,48.61,48.45,48.51,94
,2016-07-11 05:30,11,48.5,48.55,48.5,48.5,12
,2016-07-11 06:00,11,48.55,48.69,48.55,48.67,29
,2016-07-11 06:30,11,48.69,48.86,48.67,48.83,61
,2016-07-11 07:00,11,48.8,49.04,48.78,48.96,82
,2016-07-11 07:30,11,48.98,49.28,48.98,49.25,136
,2016-07-11 08:00,11,49.2,49.4,49.19,49.31,248
,2016-07-11 08:30,11,49.3,49.42,49.08,49.2,193
,2016-07-11 09:00,11,49.24,49.24,48.8,48.94,175
,2016-07-11 09:30,11,48.95,49.29,48.94,49.26,240
,2016-07-11 10:00,11,49.26,49.3,48.93,49.03,107
,2016-07-11 10:30,11,49.02,49.11,48.89,48.9,169
,2016-07-11 11:00,11,48.88,48.88,48.71,48.75,52
,2016-07-11 11:30,11,48.73,48.93,48.61,48.61,29
,2016-07-11 12:00,11,48.62,48.87,48.62,48.81,80
,2016-07-11 12:30,11,48.84,48.88,48.67,48.88,22
,2016-07-11 13:00,11,48.81,49.03,48.7,48.76,448
,2016-07-11 13:30,11,48.76,48.77,48.59,48.59,108
,2016-07-11 14:00,11,48.57,48.6,48.55,48.55,37
,2016-07-11 14:30,11,48.55,48.56,48.51,48.51,4
,2016-07-11 15:00,11,48.55,48.58,48.55,48.58,4
,2016-07-11 15:30,11,48.59,48.59,48.59,48.59,3
,2016-07-11 19:00,12,48.62,48.66,48.61,48.66,9
,2016-07-11 19:30,12,48.66,48.66,48.66,48.66,1
,2016-07-11 20:00,12,48.84,48.84,48.84,48.84,3
,2016-07-11 20:30,12,48.89,48.89,48.83,48.83,10
,2016-07-11 21:30,12,49.01,49.01,48.92,48.95,19
,2016-07-11 22:00,12,48.94,48.94,48.92,48.92,6
,2016-07-11 22:30,12,48.85,48.85,48.78,48.79,7
,2016-07-11 23:00,12,48.83,48.83,48.8,48.8,2
,2016-07-11 23:30,12,48.79,48.88,48.79,48.84,12
,2016-07-12 00:00,12,48.78,48.8,48.75,48.8,7
,2016-07-12 00:30,12,48.78,48.84,48.74,48.84,22
,2016-07-12 01:00,12,48.92,48.96,48.88,48.96,15
,2016-07-12 01:30,12,49.03,49.03,49.03,49.03,2
,2016-07-12 02:00,12,49.01,49.21,48.98,49.15,57
,2016-07-12 02:30,12,49.14,49.14,48.99,49.02,92
,2016-07-12 03:00,12,49.06,49.29,49.05,49.23,162
,2016-07-12 03:30,12,49.31,49.4,49.22,49.38,84
,2016-07-12 04:00,12,49.31,49.61,49.31,49.61,103
,2016-07-12 04:30,12,49.65,49.65,49.43,49.47,126
,2016-07-12 05:00,12,49.45,49.71,49.45,49.68,140
,2016-07-12 05:30,12,49.67,50.18,49.63,50.07,388
,2016-07-12 06:00,12,50.06,50.06,49.88,49.88,193
,2016-07-12 06:30,12,49.84,50.04,49.84,50,132
,2016-07-12 07:00,12,50.05,50.1,49.87,49.95,19
,2016-07-12 07:30,12,49.96,50.13,49.91,50.12,156
,2016-07-12 08:00,12,50.13,50.31,50.01,50.26,460
,2016-07-12 08:30,12,50.27,50.27,49.89,49.91,232
,2016-07-12 09:00,12,49.91,50.03,49.58,49.75,212
,2016-07-12 09:30,12,49.78,49.93,49.75,49.88,163
,2016-07-12 10:00,12,49.91,50.21,49.87,50.1,233
,2016-07-12 10:30,12,50.12,50.65,50.12,50.63,688
,2016-07-12 11:00,12,50.63,50.7,50.46,50.66,157
,2016-07-12 11:30,12,50.66,50.78,50.51,50.55,122
,2016-07-12 12:00,12,50.59,50.72,50.56,50.72,89
,2016-07-12 12:30,12,50.69,50.89,50.68,50.69,210
,2016-07-12 13:00,12,50.64,50.81,50.59,50.73,261
,2016-07-12 13:30,12,50.7,50.72,50.57,50.61,95
,2016-07-12 14:00,12,50.56,50.6,50.56,50.6,8
,2016-07-12 14:30,12,50.59,50.62,50.58,50.61,27
,2016-07-12 15:00,12,50.58,50.59,50.58,50.59,28
,2016-07-12 15:30,12,50.58,50.58,50.25,50.47,38
,2016-07-12 16:30,12,50.42,50.47,50.42,50.47,35
,2016-07-12 19:00,13,50.39,50.39,50.15,50.15,13
,2016-07-12 19:30,13,50.22,50.22,50.18,50.18,2
,2016-07-12 20:00,13,50.13,50.27,50.13,50.27,2
,2016-07-12 20:30,13,50.32,50.32,50.24,50.24,7
,2016-07-12 21:00,13,50.33,50.33,50.24,50.24,6
,2016-07-12 21:30,13,50.25,50.25,50.2,50.22,6
,2016-07-12 22:00,13,50.36,50.45,50.36,50.45,5
,2016-07-12 22:30,13,50.43,50.43,50.42,50.43,8
,2016-07-12 23:00,13,50.29,50.29,50.26,50.26,5
,2016-07-12 23:30,13,50.27,50.27,50.24,50.24,2
,2016-07-13 00:00,13,50.26,50.26,50.18,50.18,5
,2016-07-13 00:30,13,50.18,50.2,50.18,50.2,5
,2016-07-13 01:00,13,50.23,50.23,50.16,50.16,5
,2016-07-13 01:30,13,50.15,50.18,50.15,50.18,6
,2016-07-13 02:00,13,50.11,50.11,49.95,50.05,131
,2016-07-13 02:30,13,50.03,50.15,49.96,50.08,60
,2016-07-13 03:00,13,50.01,50.07,49.89,49.89,62
,2016-07-13 03:30,13,49.83,49.94,49.82,49.91,41
,2016-07-13 04:00,13,49.82,49.91,49.82,49.89,39
,2016-07-13 04:30,13,49.95,50,49.88,49.91,64
,2016-07-13 05:00,13,49.9,49.9,49.9,49.9,1
,2016-07-13 05:30,13,49.81,49.91,49.81,49.88,9
,2016-07-13 06:00,13,49.88,49.91,49.85,49.91,54
,2016-07-13 06:30,13,49.95,50.04,49.95,49.97,32
,2016-07-13 07:00,13,50.01,50.12,50.01,50.08,8
,2016-07-13 07:30,13,50.1,50.23,50.08,50.18,84
,2016-07-13 08:00,13,50.15,50.17,49.93,50,146
,2016-07-13 08:30,13,50.03,50.14,49.69,49.82,145
,2016-07-13 09:00,13,49.85,50.03,49.73,49.73,181
,2016-07-13 09:30,13,49.89,50.35,48.82,48.84,1683
,2016-07-13 10:00,13,48.81,48.86,48.44,48.53,660
,2016-07-13 10:30,13,48.49,48.71,48.42,48.71,413
,2016-07-13 11:00,13,48.69,48.83,48.58,48.58,332
,2016-07-13 11:30,13,48.57,48.69,48.49,48.55,225
,2016-07-13 12:00,13,48.53,48.67,48.47,48.52,157
,2016-07-13 12:30,13,48.52,48.6,48.43,48.57,272
,2016-07-13 13:00,13,48.51,48.59,48.33,48.55,432
,2016-07-13 13:30,13,48.56,48.66,48.56,48.65,160
,2016-07-13 14:00,13,48.61,48.61,48.61,48.61,23
,2016-07-13 14:30,13,48.63,48.7,48.62,48.69,16
,2016-07-13 15:00,13,48.69,48.84,48.69,48.83,21
,2016-07-13 15:30,13,48.82,48.82,48.82,48.82,3
,2016-07-13 19:00,14,48.86,48.88,48.86,48.88,5
,2016-07-13 20:30,14,48.75,48.79,48.75,48.79,3
,2016-07-13 21:30,14,48.9,48.9,48.89,48.89,3
,2016-07-13 22:00,14,48.94,49.01,48.94,49.01,12
,2016-07-13 22:30,14,49.01,49.01,48.98,49,5
,2016-07-13 23:30,14,49,49,49,49,3
,2016-07-14 00:00,14,49.01,49.02,49.01,49.02,2
,2016-07-14 00:30,14,49.01,49.01,48.85,48.85,12
,2016-07-14 01:00,14,48.89,48.94,48.89,48.89,16
,2016-07-14 01:30,14,48.91,48.91,48.91,48.91,1
,2016-07-14 02:00,14,48.96,49.08,48.95,49.03,77
,2016-07-14 02:30,14,49.02,49.02,48.71,48.78,30
,2016-07-14 03:00,14,48.68,48.73,48.51,48.72,383
,2016-07-14 03:30,14,48.79,48.79,48.65,48.73,63
,2016-07-14 04:00,14,48.72,48.88,48.72,48.86,27
,2016-07-14 04:30,14,48.87,48.99,48.79,48.99,89
,2016-07-14 05:00,14,49.01,49.02,48.98,49.02,18
,2016-07-14 05:30,14,48.98,48.98,48.89,48.91,33
,2016-07-14 06:00,14,48.91,49.21,48.8,49.21,126
,2016-07-14 06:30,14,49.22,49.38,49.22,49.28,329
,2016-07-14 07:00,14,49.31,49.35,49.23,49.25,182
,2016-07-14 07:30,14,49.19,49.38,49.07,49.34,331
,2016-07-14 08:00,14,49.32,49.32,48.94,49.1,203
,2016-07-14 08:30,14,49.11,49.24,48.81,48.97,249
,2016-07-14 09:00,14,48.93,49.08,48.78,48.92,194
,2016-07-14 09:30,14,48.92,49.14,48.84,49.1,248
,2016-07-14 10:00,14,49.1,49.37,49.03,49.3,153
,2016-07-14 10:30,14,49.32,49.46,49.08,49.13,151
,2016-07-14 11:00,14,49.11,49.32,49.11,49.21,184
,2016-07-14 11:30,14,49.2,49.34,49.18,49.21,313
,2016-07-14 12:00,14,49.2,49.25,49.07,49.12,148
,2016-07-14 12:30,14,49.25,49.33,49.19,49.33,73
,2016-07-14 13:00,14,49.39,49.56,49.23,49.47,210
,2016-07-14 13:30,14,49.46,49.46,49.3,49.3,42
,2016-07-14 14:00,14,49.3,49.36,49.29,49.32,18
,2016-07-14 14:30,14,49.3,49.32,49.26,49.26,13
,2016-07-14 15:00,14,49.23,49.23,49.23,49.23,1
,2016-07-14 15:30,14,49.27,49.27,49.27,49.27,11
,2016-07-14 16:30,14,49.38,49.38,49.38,49.38,2
,2016-07-14 19:00,15,49.07,49.09,49.07,49.09,31
,2016-07-14 19:30,15,49.04,49.04,48.97,48.97,8
,2016-07-14 20:00,15,48.93,48.93,48.93,48.93,1
,2016-07-14 21:00,15,49.11,49.14,49.11,49.14,3
,2016-07-14 21:30,15,49.19,49.22,49.18,49.22,8
,2016-07-14 22:30,15,49.27,49.3,49.27,49.3,2
,2016-07-15 00:30,15,49.16,49.16,48.98,48.98,7
,2016-07-15 01:00,15,48.99,48.99,48.91,48.91,7
,2016-07-15 01:30,15,48.9,48.96,48.88,48.93,12
,2016-07-15 02:00,15,48.96,48.96,48.83,48.83,14
,2016-07-15 02:30,15,48.79,48.87,48.79,48.86,23
,2016-07-15 03:00,15,48.85,49.01,48.85,48.86,32
,2016-07-15 03:30,15,48.82,48.92,48.78,48.92,121
,2016-07-15 04:00,15,48.97,48.97,48.85,48.92,22
,2016-07-15 04:30,15,48.89,48.9,48.87,48.9,47
,2016-07-15 05:00,15,48.87,48.92,48.86,48.92,32
,2016-07-15 05:30,15,49.06,49.17,49.06,49.11,93
,2016-07-15 06:00,15,49.19,49.19,49.09,49.09,27
,2016-07-15 06:30,15,49.08,49.52,49.08,49.5,240
,2016-07-15 07:00,15,49.55,49.58,49.39,49.44,110
,2016-07-15 07:30,15,49.44,49.83,49.35,49.8,297
,2016-07-15 08:00,15,49.81,49.89,49.61,49.65,468
,2016-07-15 08:30,15,49.68,49.88,49.57,49.78,138
,2016-07-15 09:00,15,49.79,49.98,49.64,49.75,344
,2016-07-15 09:30,15,49.66,49.85,49.59,49.74,191
,2016-07-15 10:00,15,49.74,49.76,49.28,49.56,155
,2016-07-15 10:30,15,49.58,49.8,49.5,49.74,149
,2016-07-15 11:00,15,49.76,49.76,49.45,49.51,175
,2016-07-15 11:30,15,49.47,49.54,49.43,49.46,108
,2016-07-15 12:00,15,49.43,49.62,49.41,49.45,76
,2016-07-15 12:30,15,49.48,49.65,49.41,49.65,96
,2016-07-15 13:00,15,49.65,49.69,49.5,49.53,422
,2016-07-15 13:30,15,49.51,49.53,49.47,49.53,51
,2016-07-15 14:00,15,49.56,49.56,49.51,49.51,31
,2016-07-15 14:30,15,49.5,49.57,49.49,49.57,21
,2016-07-15 15:30,15,49.82,49.89,49.81,49.89,13
,2016-07-17 17:00,18,49.69,49.69,49.22,49.54,15
,2016-07-17 17:30,18,49.57,49.57,49.57,49.57,1
,2016-07-17 18:30,18,49.65,49.65,49.54,49.54,3
,2016-07-17 19:00,18,49.56,49.56,49.56,49.56,1
,2016-07-17 19:30,18,49.51,49.51,49.51,49.51,3
,2016-07-17 23:30,18,49.72,49.72,49.72,49.72,5
,2016-07-18 00:00,18,49.69,49.69,49.69,49.69,1
,2016-07-18 00:30,18,49.67,49.67,49.67,49.67,2
,2016-07-18 01:00,18,49.66,49.66,49.44,49.47,13
,2016-07-18 01:30,18,49.52,49.57,49.52,49.55,5
,2016-07-18 02:00,18,49.55,49.66,49.55,49.66,10
,2016-07-18 02:30,18,49.54,49.63,49.53,49.59,10
,2016-07-18 03:00,18,49.63,49.65,49.41,49.44,44
,2016-07-18 03:30,18,49.41,49.55,49.41,49.53,50
,2016-07-18 04:00,18,49.51,49.62,49.51,49.6,41
,2016-07-18 04:30,18,49.54,49.6,49.53,49.59,76
,2016-07-18 05:00,18,49.52,49.52,49.27,49.32,16
,2016-07-18 05:30,18,49.3,49.32,49.21,49.32,40
,2016-07-18 06:00,18,49.27,49.3,49.11,49.15,83
,2016-07-18 06:30,18,49.2,49.2,49.08,49.14,67
,2016-07-18 07:00,18,49.07,49.09,48.99,49,85
,2016-07-18 07:30,18,48.96,48.96,48.73,48.73,310
,2016-07-18 08:00,18,48.73,48.83,48.68,48.76,373
,2016-07-18 08:30,18,48.76,48.87,48.56,48.63,336
,2016-07-18 09:00,18,48.61,48.67,48.53,48.67,136
,2016-07-18 09:30,18,48.71,48.72,48.46,48.5,117
,2016-07-18 10:00,18,48.48,48.61,48.44,48.61,336
,2016-07-18 10:30,18,48.65,48.88,48.63,48.82,261
,2016-07-18 11:00,18,48.82,48.98,48.74,48.78,116
,2016-07-18 11:30,18,48.72,48.8,48.67,48.79,78
,2016-07-18 12:00,18,48.8,48.87,48.76,48.87,59
,2016-07-18 12:30,18,48.87,48.92,48.83,48.87,42
,2016-07-18 13:00,18,48.86,48.96,48.7,48.94,366
,2016-07-18 13:30,18,48.93,49.07,48.93,48.95,28
,2016-07-18 14:00,18,48.95,48.95,48.91,48.91,13
,2016-07-18 14:30,18,48.95,48.98,48.89,48.9,41
,2016-07-18 15:00,18,48.92,48.92,48.88,48.88,3
,2016-07-18 15:30,18,48.87,48.87,48.85,48.86,12
,2016-07-18 19:00,19,48.84,48.87,48.77,48.77,8
,2016-07-18 19:30,19,48.65,48.65,48.65,48.65,3
,2016-07-18 20:00,19,48.73,48.75,48.73,48.75,2
,2016-07-18 21:00,19,48.72,48.75,48.72,48.74,3
,2016-07-18 21:30,19,48.76,48.76,48.76,48.76,1
,2016-07-18 22:00,19,48.73,48.73,48.73,48.73,1
,2016-07-18 23:00,19,48.65,48.65,48.65,48.65,5
,2016-07-19 00:00,19,48.71,48.75,48.71,48.75,3
,2016-07-19 00:30,19,48.79,48.8,48.79,48.79,4
,2016-07-19 01:00,19,48.8,48.8,48.68,48.72,8
,2016-07-19 01:30,19,48.79,48.79,48.79,48.79,1
,2016-07-19 02:00,19,48.81,48.93,48.81,48.9,5
,2016-07-19 02:30,19,48.83,48.83,48.66,48.68,33
,2016-07-19 03:00,19,48.66,48.66,48.49,48.57,90
,2016-07-19 03:30,19,48.63,48.76,48.63,48.76,44
,2016-07-19 04:00,19,48.7,48.79,48.59,48.76,43
,2016-07-19 04:30,19,48.72,48.81,48.7,48.74,14
,2016-07-19 05:00,19,48.74,48.82,48.71,48.77,142
,2016-07-19 05:30,19,48.74,48.74,48.62,48.67,29
,2016-07-19 06:00,19,48.69,48.88,48.68,48.87,33
,2016-07-19 06:30,19,48.94,49.21,48.93,49.12,119
,2016-07-19 07:00,19,49.33,49.4,49.14,49.14,60
,2016-07-19 07:30,19,49.12,49.14,48.83,48.91,128
,2016-07-19 08:00,19,48.92,49.02,48.75,48.95,147
,2016-07-19 08:30,19,48.91,49.03,48.62,48.63,346
,2016-07-19 09:00,19,48.63,48.87,48.6,48.86,240
,2016-07-19 09:30,19,48.83,48.93,48.77,48.93,111
,2016-07-19 10:00,19,48.91,49.01,48.82,48.9,165
,2016-07-19 10:30,19,48.91,48.93,48.82,48.84,124
,2016-07-19 11:00,19,48.76,48.78,48.67,48.7,108
,2016-07-19 11:30,19,48.72,48.83,48.72,48.78,80
,2016-07-19 12:00,19,48.8,48.8,48.69,48.72,93
,2016-07-19 12:30,19,48.73,48.8,48.7,48.79,31
,2016-07-19 13:00,19,48.77,48.77,48.62,48.75,388
,2016-07-19 13:30,19,48.71,48.83,48.71,48.75,124
,2016-07-19 14:00,19,48.72,48.73,48.72,48.73,7
,2016-07-19 14:30,19,48.74,48.74,48.68,48.68,2
,2016-07-19 15:00,19,48.68,48.68,48.68,48.68,1
,2016-07-19 15:30,19,48.7,48.75,48.6,48.72,10
,2016-07-19 19:00,20,48.81,48.91,48.79,48.91,6
,2016-07-19 19:30,20,48.82,48.83,48.82,48.83,2
,2016-07-19 20:30,20,48.7,48.7,48.7,48.7,1
,2016-07-19 21:00,20,48.7,48.73,48.7,48.73,4
,2016-07-19 21:30,20,48.73,48.73,48.69,48.71,4
,2016-07-19 22:00,20,48.82,48.82,48.82,48.82,1
,2016-07-19 22:30,20,48.82,48.82,48.74,48.81,12
,2016-07-19 23:00,20,48.79,48.79,48.79,48.79,2
,2016-07-19 23:30,20,48.8,48.82,48.78,48.79,5
,2016-07-20 00:00,20,48.78,48.79,48.77,48.79,4
,2016-07-20 00:30,20,48.76,48.76,48.76,48.76,2
,2016-07-20 01:00,20,48.73,48.74,48.73,48.74,7
,2016-07-20 01:30,20,48.79,48.79,48.7,48.7,5
,2016-07-20 02:00,20,48.59,48.65,48.58,48.65,37
,2016-07-20 02:30,20,48.71,48.71,48.67,48.67,13
,2016-07-20 03:00,20,48.63,48.65,48.53,48.53,11
,2016-07-20 03:30,20,48.54,48.76,48.53,48.76,258
,2016-07-20 04:00,20,48.76,48.87,48.76,48.79,30
,2016-07-20 04:30,20,48.83,48.92,48.68,48.68,83
,2016-07-20 05:00,20,48.72,48.81,48.72,48.79,29
,2016-07-20 05:30,20,48.8,48.8,48.65,48.65,67
,2016-07-20 06:00,20,48.65,48.71,48.62,48.71,124
,2016-07-20 06:30,20,48.69,48.69,48.56,48.67,37
,2016-07-20 07:00,20,48.67,48.68,48.57,48.62,131
,2016-07-20 07:30,20,48.58,48.59,48.2,48.24,260
,2016-07-20 08:00,20,48.24,48.24,47.86,48.09,626
,2016-07-20 08:30,20,48.09,48.09,47.95,48.03,279
,2016-07-20 09:00,20,48.02,48.39,48.02,48.19,255
,2016-07-20 09:30,20,48.37,49.06,47.96,48.98,977
,2016-07-20 10:00,20,48.91,49.09,48.79,49.07,541
,2016-07-20 10:30,20,49.03,49.33,48.92,49.23,288
,2016-07-20 11:00,20,49.29,49.3,49.14,49.17,234
,2016-07-20 11:30,20,49.21,49.24,49.13,49.19,95
,2016-07-20 12:00,20,49.3,49.4,49.22,49.38,446
,2016-07-20 12:30,20,49.3,49.33,49.08,49.1,111
,2016-07-20 13:00,20,49.09,49.24,48.99,49.1,111
,2016-07-20 13:30,20,49.07,49.08,48.95,48.96,46
,2016-07-20 14:00,20,48.87,48.94,48.85,48.94,15
,2016-07-20 14:30,20,48.93,48.96,48.91,48.91,31
,2016-07-20 15:00,20,48.91,49.04,48.91,49.04,60
,2016-07-20 15:30,20,49.02,49.08,49.02,49.06,19
,2016-07-20 16:30,20,49.04,49.04,49.01,49.01,2
,2016-07-20 19:30,21,49.13,49.13,49.1,49.12,3
,2016-07-20 20:00,21,49.14,49.16,49.14,49.16,2
,2016-07-20 20:30,21,49.22,49.22,49.22,49.22,1
,2016-07-20 21:00,21,49.25,49.25,49.25,49.25,37
,2016-07-20 21:30,21,49.17,49.17,49.12,49.12,3
,2016-07-20 22:00,21,49.2,49.25,49.15,49.25,5
,2016-07-20 22:30,21,49.28,49.28,49.28,49.28,1
,2016-07-20 23:30,21,49.28,49.28,49.27,49.27,3
,2016-07-21 00:00,21,49.27,49.29,49.27,49.29,4
,2016-07-21 00:30,21,49.3,49.3,49.3,49.3,6
,2016-07-21 01:00,21,49.39,49.43,49.36,49.43,19
,2016-07-21 01:30,21,49.35,49.35,49.32,49.32,2
,2016-07-21 02:00,21,49.29,49.29,49.2,49.24,13
,2016-07-21 02:30,21,49.19,49.24,49.13,49.19,83
,2016-07-21 03:00,21,49.19,49.24,49.16,49.16,89
,2016-07-21 03:30,21,49.12,49.17,48.96,49.07,87
,2016-07-21 04:00,21,49.05,49.1,49.01,49.01,103
,2016-07-21 04:30,21,49,49.09,48.97,49.04,237
,2016-07-21 05:00,21,49.07,49.16,49.07,49.16,45
,2016-07-21 05:30,21,49.13,49.16,49.13,49.15,35
,2016-07-21 06:00,21,49.01,49.01,48.75,48.82,24
,2016-07-21 06:30,21,48.83,48.88,48.77,48.86,71
,2016-07-21 07:00,21,48.73,48.82,48.66,48.8,37
,2016-07-21 07:30,21,48.83,49.02,48.79,48.82,366
,2016-07-21 08:00,21,48.81,48.99,48.64,48.72,202
,2016-07-21 08:30,21,48.72,48.92,48.64,48.87,97
,2016-07-21 09:00,21,48.83,49.02,48.64,48.7,238
,2016-07-21 09:30,21,48.71,48.9,48.68,48.88,211
,2016-07-21 10:00,21,48.83,48.87,48.57,48.58,319
,2016-07-21 10:30,21,48.53,48.56,48.16,48.3,172
,2016-07-21 11:00,21,48.31,48.32,48.21,48.27,126
,2016-07-21 11:30,21,48.27,48.31,48.22,48.31,124
,2016-07-21 12:00,21,48.27,48.46,48.18,48.39,169
,2016-07-21 12:30,21,48.42,48.42,48.21,48.34,215
,2016-07-21 13:00,21,48.36,48.37,47.96,47.99,517
,2016-07-21 13:30,21,47.98,48.02,47.92,47.97,311
,2016-07-21 14:00,21,47.95,47.98,47.9,47.92,19
,2016-07-21 14:30,21,47.91,47.92,47.87,47.87,38
,2016-07-21 15:00,21,47.85,47.85,47.84,47.84,16
,2016-07-21 15:30,21,47.84,47.86,47.84,47.84,9
,2016-07-21 16:00,21,47.91,48,47.91,48,3
,2016-07-21 19:00,22,47.97,48.04,47.96,48.03,15
,2016-07-21 19:30,22,48.01,48.01,48.01,48.01,2
,2016-07-21 20:00,22,47.98,48.08,47.97,48.07,27
,2016-07-21 20:30,22,48.07,48.18,48.07,48.11,21
,2016-07-21 21:00,22,48.1,48.1,48.09,48.09,2
,2016-07-21 21:30,22,48.09,48.09,48.09,48.09,1
,2016-07-21 22:00,22,48.13,48.13,48.13,48.13,2
,2016-07-21 22:30,22,48.15,48.15,47.98,47.98,6
,2016-07-21 23:00,22,47.98,48.01,47.98,48.01,7
,2016-07-21 23:30,22,48.01,48.01,47.99,47.99,16
,2016-07-22 00:00,22,48,48,48,48,1
,2016-07-22 00:30,22,47.95,47.95,47.88,47.89,22
,2016-07-22 01:00,22,47.86,47.87,47.76,47.84,41
,2016-07-22 01:30,22,47.88,47.88,47.87,47.87,15
,2016-07-22 02:00,22,47.83,47.83,47.62,47.71,87
,2016-07-22 02:30,22,47.67,47.76,47.67,47.74,35
,2016-07-22 03:00,22,47.73,47.76,47.7,47.74,31
,2016-07-22 03:30,22,47.67,47.94,47.65,47.94,100
,2016-07-22 04:00,22,47.93,48.06,47.87,48.05,92
,2016-07-22 04:30,22,48.04,48.04,47.97,47.97,85
,2016-07-22 05:00,22,47.99,47.99,47.99,47.99,1
,2016-07-22 05:30,22,48.06,48.19,48.06,48.18,76
,2016-07-22 06:00,22,48.19,48.19,47.99,47.99,16
,2016-07-22 06:30,22,48.02,48.17,47.98,48.11,47
,2016-07-22 07:00,22,48.04,48.27,47.95,48.15,112
,2016-07-22 07:30,22,48.2,48.2,47.92,47.95,154
,2016-07-22 08:00,22,47.98,47.98,47.74,47.83,227
,2016-07-22 08:30,22,47.82,47.87,47.4,47.45,485
,2016-07-22 09:00,22,47.41,47.46,47.24,47.35,508
,2016-07-22 09:30,22,47.26,47.5,47.21,47.41,628
,2016-07-22 10:00,22,47.43,47.6,47.3,47.33,312
,2016-07-22 10:30,22,47.33,47.36,47.09,47.22,439
,2016-07-22 11:00,22,47.15,47.25,47.15,47.23,137
,2016-07-22 11:30,22,47.22,47.22,47.18,47.21,49
,2016-07-22 12:00,22,47.14,47.21,47.04,47.13,154
,2016-07-22 12:30,22,47.03,47.1,47.03,47.06,39
,2016-07-22 13:00,22,47.11,47.56,47.11,47.53,583
,2016-07-22 13:30,22,47.53,47.59,47.52,47.52,143
,2016-07-22 14:00,22,47.53,47.55,47.44,47.45,14
,2016-07-22 14:30,22,47.45,47.51,47.44,47.51,60
,2016-07-22 15:00,22,47.54,47.56,47.47,47.54,42
,2016-07-22 15:30,22,47.54,47.55,47.51,47.55,11
,2016-07-24 19:00,25,47.62,47.67,47.62,47.67,5
,2016-07-24 20:00,25,47.63,47.63,47.63,47.63,1
,2016-07-24 21:30,25,47.42,47.44,47.42,47.44,8
,2016-07-24 22:00,25,47.47,47.47,47.42,47.43,3
,2016-07-24 23:00,25,47.44,47.44,47.44,47.44,3
,2016-07-24 23:30,25,47.46,47.46,47.46,47.46,1
,2016-07-25 01:00,25,47.39,47.39,47.3,47.31,6
,2016-07-25 01:30,25,47.36,47.46,47.36,47.44,9
,2016-07-25 02:00,25,47.45,47.5,47.4,47.41,33
,2016-07-25 02:30,25,47.45,47.45,47.38,47.38,6
,2016-07-25 03:00,25,47.36,47.47,47.33,47.38,59
,2016-07-25 03:30,25,47.43,47.43,47.33,47.33,13
,2016-07-25 04:00,25,47.31,47.31,47.14,47.2,34
,2016-07-25 04:30,25,47.18,47.26,47.16,47.25,99
,2016-07-25 05:00,25,47.19,47.24,47.19,47.24,7
,2016-07-25 05:30,25,47.21,47.21,47.19,47.19,34
,2016-07-25 06:00,25,47.2,47.24,47.17,47.2,53
,2016-07-25 06:30,25,47.15,47.16,47.04,47.11,68
,2016-07-25 07:00,25,47.14,47.14,47.01,47.02,47
,2016-07-25 07:30,25,47.07,47.07,46.81,46.83,403
,2016-07-25 08:00,25,46.83,46.93,46.73,46.75,282
,2016-07-25 08:30,25,46.69,46.88,46.67,46.88,412
,2016-07-25 09:00,25,46.87,46.88,46.66,46.71,274
,2016-07-25 09:30,25,46.71,46.79,46.65,46.76,291
,2016-07-25 10:00,25,46.74,46.76,46.59,46.64,469
,2016-07-25 10:30,25,46.65,46.69,46.5,46.59,283
,2016-07-25 11:00,25,46.53,46.6,46.49,46.52,473
,2016-07-25 11:30,25,46.49,46.55,46.42,46.47,384
,2016-07-25 12:00,25,46.45,46.66,46.44,46.66,231
,2016-07-25 12:30,25,46.65,46.65,46.56,46.61,430
,2016-07-25 13:00,25,46.62,46.72,46.5,46.63,465
,2016-07-25 13:30,25,46.63,46.71,46.62,46.63,237
,2016-07-25 14:00,25,46.64,46.69,46.63,46.67,17
,2016-07-25 14:30,25,46.66,46.67,46.6,46.6,15
,2016-07-25 15:00,25,46.58,46.61,46.57,46.61,9
,2016-07-25 15:30,25,46.65,46.66,46.65,46.65,14
,2016-07-25 16:30,25,46.56,46.56,46.56,46.56,5
,2016-07-25 19:00,26,46.74,46.8,46.7,46.8,19
,2016-07-25 19:30,26,46.8,46.83,46.8,46.81,3
,2016-07-25 20:00,26,46.72,46.79,46.72,46.79,7
,2016-07-25 20:30,26,46.74,46.76,46.74,46.76,2
,2016-07-25 21:00,26,46.75,46.78,46.75,46.78,6
,2016-07-25 21:30,26,46.77,46.77,46.74,46.76,3
,2016-07-25 22:00,26,46.8,46.8,46.79,46.79,2
,2016-07-25 22:30,26,46.82,46.84,46.82,46.84,7
,2016-07-25 23:00,26,46.83,46.83,46.77,46.78,5
,2016-07-25 23:30,26,46.81,46.81,46.72,46.72,4
,2016-07-26 00:00,26,46.81,46.82,46.76,46.8,19
,2016-07-26 00:30,26,46.77,46.77,46.75,46.75,5
,2016-07-26 01:00,26,46.78,46.79,46.73,46.73,20
,2016-07-26 02:00,26,46.76,46.8,46.73,46.73,60
,2016-07-26 02:30,26,46.74,46.77,46.49,46.49,257
,2016-07-26 03:00,26,46.48,46.5,46.22,46.3,208
,2016-07-26 03:30,26,46.31,46.38,46.3,46.37,67
,2016-07-26 04:00,26,46.39,46.51,46.38,46.4,157
,2016-07-26 04:30,26,46.39,46.48,46.36,46.4,104
,2016-07-26 05:00,26,46.45,46.45,46.27,46.33,123
,2016-07-26 05:30,26,46.34,46.34,46.28,46.29,75
,2016-07-26 06:00,26,46.28,46.31,46.23,46.3,21
,2016-07-26 06:30,26,46.27,46.27,46.09,46.11,134
,2016-07-26 07:00,26,46.11,46.22,46.01,46.1,135
,2016-07-26 07:30,26,46.13,46.17,46,46.04,157
,2016-07-26 08:00,26,46.04,46.57,46.02,46.57,401
,2016-07-26 08:30,26,46.55,46.74,46.41,46.48,469
,2016-07-26 09:00,26,46.5,46.57,46.29,46.46,314
,2016-07-26 09:30,26,46.47,46.48,46.18,46.32,231
,2016-07-26 10:00,26,46.28,46.48,46.24,46.46,243
,2016-07-26 10:30,26,46.46,46.68,46.46,46.49,345
,2016-07-26 11:00,26,46.52,46.59,46.46,46.52,58
,2016-07-26 11:30,26,46.5,46.63,46.5,46.56,102
,2016-07-26 12:00,26,46.5,46.61,46.49,46.59,49
,2016-07-26 12:30,26,46.57,46.59,46.47,46.5,124
,2016-07-26 13:00,26,46.48,46.68,46.39,46.57,509
,2016-07-26 13:30,26,46.59,46.63,46.53,46.58,202
,2016-07-26 14:00,26,46.57,46.57,46.54,46.54,52
,2016-07-26 14:30,26,46.52,46.52,46.45,46.45,13
,2016-07-26 15:00,26,46.43,46.43,46.41,46.41,13
,2016-07-26 15:30,26,46.5,46.5,46.24,46.3,29
,2016-07-26 16:30,26,46.27,46.27,46.25,46.25,5
,2016-07-26 19:00,27,46.3,46.35,46.29,46.35,15
,2016-07-26 20:00,27,46.39,46.49,46.39,46.49,2
,2016-07-26 20:30,27,46.46,46.52,46.46,46.5,9
,2016-07-26 21:00,27,46.5,46.5,46.49,46.49,18
,2016-07-26 21:30,27,46.49,46.53,46.49,46.49,18
,2016-07-26 22:00,27,46.48,46.48,46.47,46.47,3
,2016-07-26 22:30,27,46.47,46.47,46.47,46.47,6
,2016-07-26 23:30,27,46.52,46.52,46.52,46.52,1
,2016-07-27 00:30,27,46.43,46.43,46.41,46.41,2
,2016-07-27 01:00,27,46.43,46.43,46.41,46.41,4
,2016-07-27 01:30,27,46.34,46.34,46.29,46.31,20
,2016-07-27 02:00,27,46.29,46.44,46.29,46.44,94
,2016-07-27 02:30,27,46.39,46.5,46.34,46.5,100
,2016-07-27 03:00,27,46.51,46.51,46.21,46.28,74
,2016-07-27 03:30,27,46.27,46.33,46.12,46.23,216
,2016-07-27 04:00,27,46.2,46.25,46.17,46.22,134
,2016-07-27 04:30,27,46.19,46.22,46.05,46.08,104
,2016-07-27 05:00,27,46.08,46.24,46.08,46.23,133
,2016-07-27 05:30,27,46.28,46.28,46.23,46.25,62
,2016-07-27 06:00,27,46.25,46.25,46.16,46.24,32
,2016-07-27 06:30,27,46.27,46.35,46.22,46.35,124
,2016-07-27 07:00,27,46.32,46.32,46.24,46.28,157
,2016-07-27 07:30,27,46.3,46.42,46.27,46.3,283
,2016-07-27 08:00,27,46.31,46.54,46.31,46.46,588
,2016-07-27 08:30,27,46.45,46.59,46.41,46.52,351
,2016-07-27 09:00,27,46.53,46.71,46.5,46.61,416
,2016-07-27 09:30,27,46.55,46.55,45.48,45.6,1868
,2016-07-27 10:00,27,45.59,45.88,45.54,45.85,816
,2016-07-27 10:30,27,45.84,45.84,45.6,45.64,252
,2016-07-27 11:00,27,45.62,45.64,45.51,45.56,138
,2016-07-27 11:30,27,45.61,45.61,45.3,45.3,245
,2016-07-27 12:00,27,45.29,45.37,45.29,45.33,87
,2016-07-27 12:30,27,45.28,45.51,45.28,45.48,179
,2016-07-27 13:00,27,45.48,45.48,45.23,45.38,663
,2016-07-27 13:30,27,45.38,45.54,45.38,45.54,183
,2016-07-27 14:00,27,45.54,45.61,45.46,45.5,104
,2016-07-27 14:30,27,45.49,45.52,45.36,45.37,68
,2016-07-27 15:00,27,45.48,45.48,45.25,45.25,39
,2016-07-27 15:30,27,45.34,45.36,45.34,45.36,10
,2016-07-27 16:00,27,45.36,45.38,45.34,45.34,9
,2016-07-27 16:30,27,45.29,45.29,45.29,45.29,1
,2016-07-27 19:00,28,45.46,45.55,45.44,45.44,18
,2016-07-27 19:30,28,45.49,45.59,45.49,45.57,14
,2016-07-27 20:00,28,45.51,45.51,45.51,45.51,2
,2016-07-27 20:30,28,45.56,45.56,45.56,45.56,1
,2016-07-27 21:00,28,45.53,45.53,45.53,45.53,1
,2016-07-27 21:30,28,45.49,45.49,45.45,45.46,6
,2016-07-27 22:00,28,45.43,45.51,45.43,45.51,5
,2016-07-27 22:30,28,45.54,45.54,45.54,45.54,1
,2016-07-27 23:00,28,45.57,45.58,45.57,45.58,4
,2016-07-27 23:30,28,45.56,45.57,45.52,45.52,15
,2016-07-28 00:30,28,45.53,45.55,45.51,45.51,11
,2016-07-28 01:00,28,45.51,45.51,45.44,45.44,29
,2016-07-28 01:30,28,45.39,45.42,45.35,45.42,45
,2016-07-28 02:00,28,45.4,45.44,45.37,45.42,41
,2016-07-28 02:30,28,45.39,45.39,45.31,45.34,108
,2016-07-28 03:00,28,45.36,45.5,45.34,45.46,151
,2016-07-28 03:30,28,45.43,45.49,45.36,45.43,148
,2016-07-28 04:00,28,45.46,45.47,45.18,45.23,273
,2016-07-28 04:30,28,45.24,45.25,45.08,45.16,266
,2016-07-28 05:00,28,45.16,45.2,45.1,45.2,105
,2016-07-28 05:30,28,45.19,45.33,45.19,45.29,271
,2016-07-28 06:00,28,45.34,45.39,45.34,45.38,29
,2016-07-28 06:30,28,45.34,45.48,45.33,45.46,197
,2016-07-28 07:00,28,45.47,45.6,45.44,45.48,362
,2016-07-28 07:30,28,45.52,45.52,45.31,45.34,295
,2016-07-28 08:00,28,45.35,45.46,45.24,45.27,335
,2016-07-28 08:30,28,45.25,45.43,45.18,45.37,217
,2016-07-28 09:00,28,45.37,45.4,45.07,45.15,488
,2016-07-28 09:30,28,45.15,45.22,44.91,44.92,546
,2016-07-28 10:00,28,44.91,45.06,44.9,44.96,699
,2016-07-28 10:30,28,44.95,45.02,44.8,44.86,207
,2016-07-28 11:00,28,44.89,44.91,44.69,44.69,313
,2016-07-28 11:30,28,44.71,44.74,44.64,44.65,228
,2016-07-28 12:00,28,44.68,44.76,44.62,44.75,184
,2016-07-28 12:30,28,44.74,44.75,44.61,44.67,140
,2016-07-28 13:00,28,44.64,44.88,44.61,44.63,995
,2016-07-28 13:30,28,44.63,44.69,44.63,44.67,181
,2016-07-28 14:00,28,44.66,44.66,44.59,44.61,78
,2016-07-28 14:30,28,44.63,44.63,44.57,44.57,67
,2016-07-28 15:00,28,44.59,44.61,44.59,44.61,58
,2016-07-28 15:30,28,44.61,44.63,44.57,44.62,39
,2016-07-28 16:30,28,44.59,44.59,44.58,44.58,2
,2016-07-28 19:00,29,44.56,44.62,44.55,44.59,15
,2016-07-28 19:30,29,44.6,44.63,44.6,44.63,15
,2016-07-28 20:00,29,44.71,44.73,44.71,44.73,5
,2016-07-28 20:30,29,44.7,44.71,44.67,44.7,10
,2016-07-28 21:00,29,44.67,44.67,44.65,44.65,5
,2016-07-28 21:30,29,44.68,44.71,44.63,44.63,14
,2016-07-28 22:00,29,44.63,44.67,44.6,44.67,10
,2016-07-28 22:30,29,44.65,44.69,44.62,44.65,38
,2016-07-28 23:00,29,44.64,44.64,44.62,44.62,10
,2016-07-28 23:30,29,44.55,44.58,44.55,44.58,3
,2016-07-29 00:00,29,44.6,44.6,44.6,44.6,1
,2016-07-29 00:30,29,44.59,44.59,44.58,44.59,4
,2016-07-29 01:00,29,44.59,44.59,44.48,44.48,39
,2016-07-29 01:30,29,44.5,44.52,44.42,44.42,17
,2016-07-29 02:00,29,44.4,44.51,44.4,44.42,21
,2016-07-29 02:30,29,44.4,44.4,44.36,44.39,53
,2016-07-29 03:00,29,44.35,44.35,44.21,44.32,273
,2016-07-29 03:30,29,44.3,44.3,44.11,44.17,253
,2016-07-29 04:00,29,44.16,44.19,44.03,44.16,311
,2016-07-29 04:30,29,44.15,44.35,44.15,44.35,267
,2016-07-29 05:00,29,44.37,44.4,44.29,44.32,47
,2016-07-29 05:30,29,44.28,44.31,44.22,44.23,40
,2016-07-29 06:00,29,44.23,44.31,44.2,44.31,82
,2016-07-29 06:30,29,44.29,44.3,44.2,44.23,132
,2016-07-29 07:00,29,44.2,44.23,44.06,44.18,248
,2016-07-29 07:30,29,44.16,44.44,44.09,44.43,437
,2016-07-29 08:00,29,44.4,44.57,44.34,44.34,635
,2016-07-29 08:30,29,44.35,44.4,44.07,44.16,570
,2016-07-29 09:00,29,44.17,44.31,44.1,44.21,602
,2016-07-29 09:30,29,44.19,44.82,44.13,44.72,839
,2016-07-29 10:00,29,44.76,45.06,44.72,44.72,661
,2016-07-29 10:30,29,44.71,44.72,44.57,44.62,306
,2016-07-29 11:00,29,44.62,44.75,44.6,44.66,274
,2016-07-29 11:30,29,44.66,44.72,44.53,44.72,191
,2016-07-29 12:00,29,44.69,44.84,44.69,44.79,275
,2016-07-29 12:30,29,44.78,44.93,44.74,44.9,296
,2016-07-29 13:00,29,44.93,45.14,44.84,45.08,1330
,2016-07-29 13:30,29,45.01,45.04,44.98,45,59
,2016-07-29 14:00,29,44.99,45.01,44.96,44.96,56
,2016-07-29 14:30,29,44.98,45.01,44.96,44.97,34
,2016-07-29 15:00,29,44.98,44.98,44.96,44.97,35
,2016-07-29 15:30,29,44.94,44.95,44.94,44.95,4
,2016-07-31 17:00,1,44.82,44.88,44.8,44.88,4
,2016-07-31 18:00,1,44.83,44.83,44.83,44.83,1
,2016-07-31 19:00,1,44.83,44.9,44.83,44.9,5
,2016-07-31 19:30,1,44.92,45.01,44.9,44.98,61
,2016-07-31 20:00,1,44.96,45.1,44.94,45.1,6
,2016-07-31 20:30,1,45.03,45.14,45.03,45.12,25
,2016-07-31 21:00,1,45.08,45.08,45.08,45.08,2
,2016-07-31 21:30,1,45.28,45.28,45.27,45.27,2
,2016-07-31 22:00,1,45.27,45.28,45.23,45.23,7
,2016-07-31 22:30,1,45.28,45.31,45.26,45.28,22
,2016-07-31 23:00,1,45.32,45.32,45.32,45.32,4
,2016-07-31 23:30,1,45.31,45.32,45.3,45.31,8
,2016-08-01 00:00,1,45.31,45.33,45.3,45.3,16
,2016-08-01 00:30,1,45.3,45.36,45.3,45.36,8
,2016-08-01 01:00,1,45.4,45.43,45.27,45.29,56
,2016-08-01 01:30,1,45.25,45.33,45.22,45.33,19
,2016-08-01 02:00,1,45.23,45.27,45.08,45.09,87
,2016-08-01 02:30,1,45.16,45.17,44.99,45.03,61
,2016-08-01 03:00,1,45.01,45.01,44.87,44.88,17
,2016-08-01 03:30,1,44.84,44.9,44.66,44.69,89
,2016-08-01 04:00,1,44.72,44.72,44.55,44.55,35
,2016-08-01 04:30,1,44.54,44.64,44.49,44.62,101
,2016-08-01 05:00,1,44.62,44.62,44.52,44.55,131
,2016-08-01 05:30,1,44.59,44.61,44.47,44.54,191
,2016-08-01 06:00,1,44.5,44.51,44.43,44.49,63
,2016-08-01 06:30,1,44.44,44.76,44.38,44.76,205
,2016-08-01 07:00,1,44.73,44.74,44.6,44.65,96
,2016-08-01 07:30,1,44.56,44.56,44.42,44.47,226
,2016-08-01 08:00,1,44.46,44.63,44.28,44.28,482
,2016-08-01 08:30,1,44.3,44.34,44.18,44.27,455
,2016-08-01 09:00,1,44.27,44.38,44.15,44.2,303
,2016-08-01 09:30,1,44.2,44.2,44.04,44.08,336
,2016-08-01 10:00,1,44.08,44.3,43.75,43.75,926
,2016-08-01 10:30,1,43.75,43.87,43.6,43.72,770
,2016-08-01 11:00,1,43.8,43.8,43.63,43.63,295
,2016-08-01 11:30,1,43.58,43.7,43.48,43.62,1552
,2016-08-01 12:00,1,43.65,43.7,43.64,43.7,359
,2016-08-01 12:30,1,43.69,43.69,43.54,43.56,88
,2016-08-01 13:00,1,43.61,43.77,43.51,43.72,627
,2016-08-01 13:30,1,43.75,43.78,43.72,43.77,351
,2016-08-01 14:00,1,43.69,43.71,43.69,43.71,3
,2016-08-01 14:30,1,43.72,43.77,43.7,43.77,29
,2016-08-01 15:00,1,43.76,43.8,43.76,43.8,3
,2016-08-01 15:30,1,43.8,43.81,43.78,43.78,9
,2016-08-01 16:00,1,43.79,43.79,43.76,43.76,22
,2016-08-01 19:00,2,43.76,43.94,43.76,43.91,20
,2016-08-01 19:30,2,43.92,43.93,43.87,43.87,34
,2016-08-01 20:00,2,43.89,43.89,43.84,43.88,36
,2016-08-01 20:30,2,43.88,43.92,43.88,43.92,7
,2016-08-01 21:00,2,43.92,43.93,43.92,43.93,2
,2016-08-01 21:30,2,43.95,43.95,43.95,43.95,1
,2016-08-01 23:30,2,43.9,43.9,43.9,43.9,1
,2016-08-02 00:00,2,43.86,43.9,43.84,43.89,16
,2016-08-02 00:30,2,43.87,43.87,43.77,43.79,25
,2016-08-02 01:00,2,43.84,43.84,43.78,43.79,70
,2016-08-02 01:30,2,43.78,43.9,43.78,43.89,16
,2016-08-02 02:00,2,43.93,43.93,43.84,43.84,15
,2016-08-02 02:30,2,43.8,43.81,43.55,43.55,76
,2016-08-02 03:00,2,43.66,43.67,43.58,43.63,129
,2016-08-02 03:30,2,43.57,43.82,43.57,43.79,289
,2016-08-02 04:00,2,43.79,44.13,43.77,44.09,260
,2016-08-02 04:30,2,44.1,44.2,44.02,44.02,94
,2016-08-02 05:00,2,43.97,44.14,43.97,44.09,81
,2016-08-02 05:30,2,44.16,44.37,44.16,44.3,199
,2016-08-02 06:00,2,44.36,44.4,44.3,44.4,82
,2016-08-02 06:30,2,44.39,44.39,44.18,44.2,100
,2016-08-02 07:00,2,44.25,44.42,44.24,44.39,157
,2016-08-02 07:30,2,44.33,44.44,44.28,44.35,279
,2016-08-02 08:00,2,44.35,44.53,44.07,44.47,359
,2016-08-02 08:30,2,44.47,44.63,44.4,44.48,386
,2016-08-02 09:00,2,44.5,44.53,44.16,44.28,338
,2016-08-02 09:30,2,44.25,44.31,43.74,43.74,629
,2016-08-02 10:00,2,43.79,43.88,43.48,43.48,1161
,2016-08-02 10:30,2,43.5,43.54,43.06,43.13,1149
,2016-08-02 11:00,2,43.15,43.31,43.12,43.18,224
,2016-08-02 11:30,2,43.18,43.23,43.07,43.07,112
,2016-08-02 12:00,2,43.12,43.17,43,43.17,143
,2016-08-02 12:30,2,43.16,43.22,43.12,43.17,150
,2016-08-02 13:00,2,43.16,43.34,43.07,43.28,539
,2016-08-02 13:30,2,43.28,43.36,43.27,43.36,100
,2016-08-02 14:00,2,43.35,43.35,43.31,43.31,30
,2016-08-02 14:30,2,43.32,43.42,43.32,43.4,91
,2016-08-02 15:00,2,43.42,43.42,43.32,43.32,6
,2016-08-02 15:30,2,43.35,43.55,43.32,43.38,55
,2016-08-02 16:00,2,43.37,43.47,43.36,43.47,69
,2016-08-02 19:00,3,43.47,43.47,43.35,43.35,12
,2016-08-02 19:30,3,43.37,43.38,43.36,43.38,5
,2016-08-02 20:00,3,43.42,43.49,43.42,43.49,14
,2016-08-02 20:30,3,43.47,43.49,43.47,43.49,4
,2016-08-02 21:00,3,43.57,43.57,43.57,43.57,3
,2016-08-02 22:00,3,43.47,43.47,43.47,43.47,1
,2016-08-02 22:30,3,43.46,43.5,43.46,43.49,4
,2016-08-02 23:30,3,43.46,43.46,43.42,43.45,9
,2016-08-03 00:00,3,43.43,43.46,43.39,43.46,34
,2016-08-03 00:30,3,43.46,43.46,43.37,43.37,33
,2016-08-03 01:00,3,43.37,43.37,43.19,43.19,45
,2016-08-03 01:30,3,43.25,43.28,43.24,43.28,16
,2016-08-03 02:00,3,43.26,43.27,43.1,43.12,32
,2016-08-03 02:30,3,43.13,43.24,43.11,43.23,59
,2016-08-03 03:00,3,43.23,43.41,43.21,43.36,179
,2016-08-03 03:30,3,43.38,43.54,43.38,43.54,208
,2016-08-03 04:00,3,43.5,43.62,43.47,43.48,257
,2016-08-03 04:30,3,43.52,43.55,43.49,43.55,104
,2016-08-03 05:00,3,43.56,43.66,43.55,43.59,104
,2016-08-03 05:30,3,43.59,43.59,43.4,43.45,97
,2016-08-03 06:00,3,43.46,43.46,43.33,43.38,67
,2016-08-03 06:30,3,43.35,43.63,43.35,43.6,169
,2016-08-03 07:00,3,43.46,43.57,43.44,43.52,100
,2016-08-03 07:30,3,43.46,43.68,43.46,43.67,162
,2016-08-03 08:00,3,43.68,43.75,43.26,43.43,429
,2016-08-03 08:30,3,43.43,43.69,43.3,43.68,365
,2016-08-03 09:00,3,43.67,43.88,43.63,43.72,374
,2016-08-03 09:30,3,43.7,44.11,42.99,43.85,2161
,2016-08-03 10:00,3,43.84,44.06,43.54,43.86,948
,2016-08-03 10:30,3,43.83,44.31,43.83,44.21,1102
,2016-08-03 11:00,3,44.32,44.61,44.28,44.3,695
,2016-08-03 11:30,3,44.35,44.49,44.3,44.49,260
,2016-08-03 12:00,3,44.47,44.5,44.38,44.39,517
,2016-08-03 12:30,3,44.4,44.68,44.38,44.44,776
,2016-08-03 13:00,3,44.42,44.54,44.33,44.47,306
,2016-08-03 13:30,3,44.46,44.62,44.41,44.62,96
,2016-08-03 14:00,3,44.58,44.8,44.58,44.77,22
,2016-08-03 14:30,3,44.76,44.81,44.73,44.79,95
,2016-08-03 15:00,3,44.79,44.79,44.72,44.75,11
,2016-08-03 15:30,3,44.77,44.81,44.77,44.8,21
,2016-08-03 16:00,3,44.81,44.84,44.81,44.84,2
,2016-08-03 16:30,3,44.76,44.76,44.76,44.76,1
,2016-08-03 19:00,4,44.79,44.93,44.78,44.93,11
,2016-08-03 19:30,4,45.01,45.01,45.01,45.01,3
,2016-08-03 20:00,4,44.95,44.99,44.79,44.83,53
,2016-08-03 20:30,4,44.79,44.85,44.75,44.75,33
,2016-08-03 21:00,4,44.78,44.79,44.75,44.79,22
,2016-08-03 21:30,4,44.73,44.75,44.69,44.7,11
,2016-08-03 22:00,4,44.72,44.76,44.7,44.71,21
,2016-08-03 22:30,4,44.71,44.72,44.71,44.72,15
,2016-08-03 23:00,4,44.72,44.72,44.68,44.69,53
,2016-08-03 23:30,4,44.69,44.7,44.69,44.69,7
,2016-08-04 00:00,4,44.67,44.67,44.67,44.67,10
,2016-08-04 00:30,4,44.68,44.7,44.67,44.69,108
,2016-08-04 01:00,4,44.69,44.77,44.52,44.52,193
,2016-08-04 01:30,4,44.52,44.52,44.42,44.45,66
,2016-08-04 02:00,4,44.42,44.48,44.3,44.42,237
,2016-08-04 02:30,4,44.32,44.42,44.28,44.42,69
,2016-08-04 03:00,4,44.43,44.59,44.39,44.57,93
,2016-08-04 03:30,4,44.57,44.57,44.27,44.31,155
,2016-08-04 04:00,4,44.32,44.32,44.16,44.22,136
,2016-08-04 04:30,4,44.18,44.22,44.08,44.13,61
,2016-08-04 05:00,4,44.06,44.09,43.9,43.95,176
,2016-08-04 05:30,4,43.98,44.04,43.97,44.02,247
,2016-08-04 06:00,4,43.98,44.26,43.94,44.16,188
,2016-08-04 06:30,4,44.08,44.2,43.99,44.2,22
,2016-08-04 07:00,4,44.16,44.44,44.12,44.25,109
,2016-08-04 07:30,4,44.28,44.32,44.09,44.13,98
,2016-08-04 08:00,4,44.1,44.32,44.04,44.12,459
,2016-08-04 08:30,4,44.08,44.57,44.08,44.15,463
,2016-08-04 09:00,4,44.14,44.35,44,44.34,402
,2016-08-04 09:30,4,44.39,44.5,44.13,44.29,206
,2016-08-04 10:00,4,44.34,44.73,44.29,44.59,414
,2016-08-04 10:30,4,44.59,45.15,44.59,45.14,756
,2016-08-04 11:00,4,45.15,45.41,45.14,45.31,901
,2016-08-04 11:30,4,45.32,45.6,45.27,45.5,186
,2016-08-04 12:00,4,45.45,45.45,45.33,45.35,203
,2016-08-04 12:30,4,45.44,45.54,45.37,45.47,402
,2016-08-04 13:00,4,45.46,45.61,45.35,45.59,329
,2016-08-04 13:30,4,45.57,45.58,45.45,45.45,177
,2016-08-04 14:00,4,45.45,45.45,45.4,45.43,25
,2016-08-04 14:30,4,45.44,45.46,45.42,45.42,11
,2016-08-04 15:00,4,45.46,45.46,45.44,45.45,16
,2016-08-04 15:30,4,45.5,45.5,45.43,45.43,3
,2016-08-04 16:00,4,45.48,45.48,45.47,45.47,3
,2016-08-04 19:00,5,45.43,45.46,45.4,45.44,20
,2016-08-04 19:30,5,45.41,45.41,45.4,45.4,14
,2016-08-04 20:00,5,45.4,45.4,45.4,45.4,1
,2016-08-04 20:30,5,45.4,45.4,45.33,45.34,20
,2016-08-04 21:00,5,45.37,45.37,45.34,45.34,2
,2016-08-04 21:30,5,45.34,45.38,45.24,45.24,27
,2016-08-04 22:00,5,45.24,45.24,45.11,45.12,53
,2016-08-04 22:30,5,45.15,45.15,45.14,45.15,23
,2016-08-04 23:00,5,45.17,45.19,45.16,45.17,8
,2016-08-04 23:30,5,45.17,45.17,45.05,45.05,25
,2016-08-05 00:00,5,45.13,45.15,45.13,45.14,3
,2016-08-05 00:30,5,45.11,45.15,45.11,45.15,10
,2016-08-05 01:00,5,45.12,45.13,45.09,45.11,26
,2016-08-05 01:30,5,45.06,45.06,45.04,45.05,32
,2016-08-05 02:00,5,45.02,45.36,45.02,45.3,87
,2016-08-05 02:30,5,45.38,45.38,45.24,45.24,66
,2016-08-05 03:00,5,45.3,45.3,45.2,45.2,85
,2016-08-05 03:30,5,45.19,45.27,45.11,45.27,105
,2016-08-05 04:00,5,45.24,45.3,45.22,45.25,126
,2016-08-05 04:30,5,45.26,45.28,45.04,45.06,117
,2016-08-05 05:00,5,45.06,45.14,45,45.02,228
,2016-08-05 05:30,5,45.04,45.11,44.98,45.06,61
,2016-08-05 06:00,5,45.13,45.19,45.12,45.19,46
,2016-08-05 06:30,5,45.18,45.3,45.15,45.25,89
,2016-08-05 07:00,5,45.19,45.55,45.14,45.52,232
,2016-08-05 07:30,5,45.52,45.71,45.27,45.46,471
,2016-08-05 08:00,5,45.42,45.54,45.28,45.36,362
,2016-08-05 08:30,5,45.35,45.36,44.89,45.11,745
,2016-08-05 09:00,5,45.05,45.37,44.97,45.04,226
,2016-08-05 09:30,5,45.04,45.1,44.76,45.09,267
,2016-08-05 10:00,5,45.13,45.28,44.85,44.86,487
,2016-08-05 10:30,5,44.87,45.17,44.84,45.15,236
,2016-08-05 11:00,5,45.15,45.21,45.03,45.04,206
,2016-08-05 11:30,5,45.14,45.21,45.05,45.11,101
,2016-08-05 12:00,5,45.1,45.18,44.99,45.09,82
,2016-08-05 12:30,5,45.21,45.29,45.17,45.19,57
,2016-08-05 13:00,5,45.22,45.58,45.22,45.58,736
,2016-08-05 13:30,5,45.57,45.57,45.48,45.54,467
,2016-08-05 14:00,5,45.57,45.59,45.55,45.59,58
,2016-08-05 14:30,5,45.58,45.64,45.58,45.64,14
,2016-08-05 15:00,5,45.62,45.66,45.59,45.66,33
,2016-08-05 15:30,5,45.69,45.69,45.69,45.69,1
,2016-08-07 19:00,8,45.62,45.73,45.62,45.66,12
,2016-08-07 20:30,8,45.6,45.6,45.6,45.6,6
,2016-08-07 21:30,8,45.6,45.6,45.6,45.6,3
,2016-08-07 23:30,8,45.61,45.73,45.61,45.73,5
,2016-08-08 00:00,8,45.73,45.73,45.71,45.71,11
,2016-08-08 00:30,8,45.72,45.72,45.69,45.69,19
,2016-08-08 01:00,8,45.71,45.86,45.69,45.81,75
,2016-08-08 01:30,8,45.75,45.79,45.68,45.68,41
,2016-08-08 02:00,8,45.71,46,45.71,46,158
,2016-08-08 02:30,8,46,46.1,45.98,46.02,88
,2016-08-08 03:00,8,45.98,46.08,45.96,46.06,60
,2016-08-08 03:30,8,46.03,46.08,46,46.06,103
,2016-08-08 04:00,8,46.1,46.18,45.99,46.03,101
,2016-08-08 04:30,8,46.04,46.08,46,46.03,90
,2016-08-08 05:00,8,46.02,46.16,46.02,46.11,99
,2016-08-08 05:30,8,46.14,46.2,46.12,46.14,64
,2016-08-08 06:00,8,46.11,46.13,46.05,46.09,47
,2016-08-08 06:30,8,46.11,46.32,46.11,46.32,163
,2016-08-08 07:00,8,46.34,46.44,46.34,46.42,234
,2016-08-08 07:30,8,46.41,46.41,46.19,46.19,90
,2016-08-08 08:00,8,46.19,46.29,46.05,46.26,169
,2016-08-08 08:30,8,46.28,46.57,46.28,46.53,306
,2016-08-08 09:00,8,46.51,46.71,46.4,46.71,235
,2016-08-08 09:30,8,46.7,46.85,46.58,46.61,398
,2016-08-08 10:00,8,46.65,46.73,46.49,46.49,605
,2016-08-08 10:30,8,46.45,46.69,46.45,46.69,209
,2016-08-08 11:00,8,46.68,46.7,46.59,46.66,87
,2016-08-08 11:30,8,46.61,46.74,46.6,46.71,74
,2016-08-08 12:00,8,46.71,46.74,46.63,46.68,117
,2016-08-08 12:30,8,46.67,46.96,46.65,46.96,96
,2016-08-08 13:00,8,46.92,46.96,46.54,46.68,607
,2016-08-08 13:30,8,46.66,46.67,46.41,46.45,105
,2016-08-08 14:00,8,46.44,46.45,46.43,46.45,4
,2016-08-08 14:30,8,46.44,46.46,46.44,46.44,14
,2016-08-08 15:00,8,46.48,46.48,46.48,46.48,1
,2016-08-08 15:30,8,46.44,46.45,46.44,46.44,6
,2016-08-08 16:00,8,46.42,46.43,46.42,46.43,3
,2016-08-08 19:00,9,46.46,46.48,46.46,46.48,5
,2016-08-08 19:30,9,46.43,46.43,46.42,46.42,3
,2016-08-08 20:00,9,46.38,46.43,46.38,46.43,18
,2016-08-08 21:00,9,46.41,46.41,46.39,46.39,8
,2016-08-08 22:00,9,46.4,46.4,46.4,46.4,1
,2016-08-08 22:30,9,46.33,46.33,46.2,46.2,39
,2016-08-08 23:00,9,46.26,46.26,46.26,46.26,1
,2016-08-08 23:30,9,46.26,46.26,46.26,46.26,1
,2016-08-09 00:30,9,46.26,46.28,46.24,46.24,24
,2016-08-09 01:00,9,46.31,46.39,46.31,46.33,18
,2016-08-09 01:30,9,46.29,46.29,46.16,46.17,31
,2016-08-09 02:00,9,46.14,46.25,46.14,46.25,13
,2016-08-09 02:30,9,46.24,46.34,46.14,46.34,107
,2016-08-09 03:00,9,46.39,46.39,46.26,46.36,48
,2016-08-09 03:30,9,46.35,46.61,46.35,46.61,135
,2016-08-09 04:00,9,46.61,46.63,46.56,46.58,19
,2016-08-09 04:30,9,46.63,46.72,46.61,46.64,83
,2016-08-09 05:00,9,46.64,46.81,46.64,46.77,167
,2016-08-09 05:30,9,46.79,46.9,46.79,46.87,152
,2016-08-09 06:00,9,46.82,46.91,46.82,46.91,114
,2016-08-09 06:30,9,46.86,46.86,46.61,46.75,50
,2016-08-09 07:00,9,46.8,46.86,46.66,46.66,65
,2016-08-09 07:30,9,46.65,46.69,46.34,46.46,299
,2016-08-09 08:00,9,46.48,46.88,46.48,46.81,367
,2016-08-09 08:30,9,46.84,47.08,46.71,46.94,424
,2016-08-09 09:00,9,46.97,47,46.61,46.9,311
,2016-08-09 09:30,9,46.8,46.82,46.44,46.63,358
,2016-08-09 10:00,9,46.64,46.8,46.52,46.59,171
,2016-08-09 10:30,9,46.6,46.72,46.58,46.58,156
,2016-08-09 11:00,9,46.63,46.73,46.52,46.52,123
,2016-08-09 11:30,9,46.52,46.53,46.29,46.3,254
,2016-08-09 12:00,9,46.27,46.33,46.15,46.28,299
,2016-08-09 12:30,9,46.27,46.42,46.23,46.35,170
,2016-08-09 13:00,9,46.4,46.49,46.25,46.27,593
,2016-08-09 13:30,9,46.28,46.28,46.14,46.21,284
,2016-08-09 14:00,9,46.21,46.28,46.17,46.28,105
,2016-08-09 14:30,9,46.24,46.34,46.23,46.31,45
,2016-08-09 15:00,9,46.3,46.32,46.3,46.32,9
,2016-08-09 15:30,9,46.34,46.34,46.1,46.31,85
,2016-08-09 16:00,9,46.34,46.36,46.34,46.36,5
,2016-08-09 19:00,10,46.28,46.29,46.28,46.29,12
,2016-08-09 20:00,10,46.35,46.36,46.35,46.36,11
,2016-08-09 20:30,10,46.26,46.26,46.21,46.23,39
,2016-08-09 21:00,10,46.24,46.3,46.24,46.29,9
,2016-08-09 21:30,10,46.31,46.33,46.31,46.33,9
,2016-08-09 22:00,10,46.36,46.36,46.36,46.36,1
,2016-08-09 22:30,10,46.29,46.29,46.29,46.29,1
,2016-08-09 23:00,10,46.36,46.36,46.36,46.36,1
,2016-08-10 00:00,10,46.34,46.34,46.34,46.34,1
,2016-08-10 00:30,10,46.33,46.33,46.21,46.21,9
,2016-08-10 01:00,10,46.18,46.25,46.13,46.18,20
,2016-08-10 01:30,10,46.2,46.2,45.99,46.01,38
,2016-08-10 02:00,10,45.93,46.02,45.89,46.02,11
,2016-08-10 02:30,10,46.06,46.08,45.8,45.8,126
,2016-08-10 03:00,10,45.8,45.88,45.76,45.85,153
,2016-08-10 03:30,10,45.84,45.84,45.68,45.74,204
,2016-08-10 04:00,10,45.71,46,45.71,45.97,152
,2016-08-10 04:30,10,45.97,45.97,45.89,45.92,130
,2016-08-10 05:00,10,45.93,45.99,45.9,45.98,146
,2016-08-10 05:30,10,45.98,46.12,45.94,46.06,253
,2016-08-10 06:00,10,46.16,46.31,46.16,46.29,113
,2016-08-10 06:30,10,46.32,46.34,46.23,46.23,84
,2016-08-10 07:00,10,46.31,46.4,46.2,46.32,209
,2016-08-10 07:30,10,46.34,46.4,46.24,46.37,172
,2016-08-10 08:00,10,46.4,46.71,46.4,46.59,417
,2016-08-10 08:30,10,46.59,46.75,46.5,46.55,292
,2016-08-10 09:00,10,46.57,46.74,46.55,46.58,423
,2016-08-10 09:30,10,46.54,47.02,46.05,46.26,1272
,2016-08-10 10:00,10,46.36,46.36,45.53,45.53,783
,2016-08-10 10:30,10,45.55,45.69,45.49,45.59,532
,2016-08-10 11:00,10,45.53,45.77,45.52,45.71,241
,2016-08-10 11:30,10,45.67,45.71,45.51,45.63,159
,2016-08-10 12:00,10,45.61,45.75,45.58,45.74,163
,2016-08-10 12:30,10,45.75,45.77,45.66,45.72,56
,2016-08-10 13:00,10,45.71,45.75,45.41,45.49,494
,2016-08-10 13:30,10,45.48,45.49,45.25,45.31,351
,2016-08-10 14:00,10,45.3,45.34,45.3,45.32,26
,2016-08-10 14:30,10,45.26,45.27,45.25,45.27,15
,2016-08-10 15:00,10,45.3,45.3,45.28,45.28,2
,2016-08-10 15:30,10,45.25,45.26,45.24,45.24,28
,2016-08-10 16:00,10,45.24,45.24,45.24,45.24,1
,2016-08-10 16:30,10,45.26,45.26,45.26,45.26,1
,2016-08-10 19:00,11,45.22,45.22,45.22,45.22,8
,2016-08-10 20:00,11,45.15,45.26,45.15,45.26,6
,2016-08-10 20:30,11,45.25,45.25,45.23,45.23,2
,2016-08-10 21:30,11,45.22,45.22,45.22,45.22,1
,2016-08-10 22:00,11,45.31,45.31,45.31,45.31,1
,2016-08-10 23:00,11,45.26,45.26,45.26,45.26,1
,2016-08-11 00:00,11,45.24,45.25,45.23,45.25,7
,2016-08-11 01:00,11,45.41,45.42,45.32,45.32,6
,2016-08-11 01:30,11,45.33,45.33,45.3,45.31,9
,2016-08-11 02:00,11,45.31,45.4,45.13,45.13,125
,2016-08-11 02:30,11,45.14,45.14,45.05,45.08,32
,2016-08-11 03:00,11,45.06,45.11,44.86,44.92,332
,2016-08-11 03:30,11,44.89,45.07,44.85,45.07,193
,2016-08-11 04:00,11,45.08,45.28,45.08,45.21,428
,2016-08-11 04:30,11,45.2,45.46,45.2,45.45,167
,2016-08-11 05:00,11,45.49,45.5,45.4,45.43,71
,2016-08-11 05:30,11,45.43,45.59,45.35,45.53,236
,2016-08-11 06:00,11,45.53,45.53,45.44,45.49,36
,2016-08-11 06:30,11,45.54,45.55,45.31,45.38,96
,2016-08-11 07:00,11,45.37,45.37,45.14,45.22,214
,2016-08-11 07:30,11,45.32,45.45,45.27,45.32,282
,2016-08-11 08:00,11,45.31,45.76,45.28,45.7,515
,2016-08-11 08:30,11,45.73,45.99,45.61,45.93,809
,2016-08-11 09:00,11,45.95,46.32,45.95,46.31,736
,2016-08-11 09:30,11,46.34,46.74,46.32,46.63,915
,2016-08-11 10:00,11,46.67,47.08,46.55,47.01,667
,2016-08-11 10:30,11,47.07,47.07,46.81,46.9,671
,2016-08-11 11:00,11,46.91,47.45,46.88,47.41,915
,2016-08-11 11:30,11,47.43,47.52,47.1,47.18,367
,2016-08-11 12:00,11,47.21,47.31,47.14,47.22,140
,2016-08-11 12:30,11,47.19,47.3,47.19,47.26,84
,2016-08-11 13:00,11,47.28,47.39,47.04,47.25,512
,2016-08-11 13:30,11,47.17,47.21,47.06,47.08,298
,2016-08-11 14:00,11,47.09,47.1,47.03,47.07,34
,2016-08-11 14:30,11,47.06,47.15,47.04,47.13,33
,2016-08-11 15:00,11,47.13,47.14,47.13,47.14,114
,2016-08-11 15:30,11,47.15,47.23,47.15,47.17,17
,2016-08-11 19:00,12,47.36,47.43,47.35,47.42,9
,2016-08-11 20:00,12,47.34,47.36,47.28,47.32,7
,2016-08-11 20:30,12,47.3,47.32,47.3,47.32,6
,2016-08-11 21:00,12,47.3,47.34,47.3,47.34,33
,2016-08-11 21:30,12,47.28,47.44,47.25,47.31,27
,2016-08-11 22:00,12,47.32,47.34,47.32,47.33,13
,2016-08-11 22:30,12,47.41,47.41,47.41,47.41,1
,2016-08-11 23:00,12,47.47,47.52,47.47,47.52,3
,2016-08-11 23:30,12,47.62,47.8,47.62,47.79,11
,2016-08-12 00:00,12,47.74,47.74,47.58,47.59,15
,2016-08-12 00:30,12,47.54,47.59,47.49,47.58,15
,2016-08-12 01:00,12,47.58,47.61,47.33,47.33,81
,2016-08-12 01:30,12,47.32,47.46,47.26,47.46,162
,2016-08-12 02:00,12,47.41,47.47,47.27,47.27,19
,2016-08-12 02:30,12,47.24,47.32,47.16,47.22,76
,2016-08-12 03:00,12,47.23,47.33,47.21,47.33,129
,2016-08-12 03:30,12,47.31,47.31,46.97,47.04,160
,2016-08-12 04:00,12,47.03,47.5,47.01,47.5,270
,2016-08-12 04:30,12,47.42,47.43,47.16,47.18,56
,2016-08-12 05:00,12,47.14,47.22,47.04,47.21,327
,2016-08-12 05:30,12,47.14,47.14,47.02,47.09,87
,2016-08-12 06:00,12,47.05,47.09,46.88,46.9,204
,2016-08-12 06:30,12,46.91,47.1,46.91,47.1,52
,2016-08-12 07:00,12,47.1,47.13,47.02,47.02,35
,2016-08-12 07:30,12,47.04,47.34,46.95,47.01,261
,2016-08-12 08:00,12,47.03,47.44,47.03,47.36,666
,2016-08-12 08:30,12,47.37,47.57,47.21,47.48,417
,2016-08-12 09:00,12,47.5,47.57,47.31,47.34,265
,2016-08-12 09:30,12,47.3,47.69,47.3,47.65,393
,2016-08-12 10:00,12,47.66,48.1,47.61,47.85,983
,2016-08-12 10:30,12,47.85,47.93,47.7,47.92,481
,2016-08-12 11:00,12,47.91,47.97,47.81,47.97,318
,2016-08-12 11:30,12,47.98,48.08,47.81,47.89,141
,2016-08-12 12:00,12,47.87,47.96,47.44,47.95,521
,2016-08-12 12:30,12,47.95,48.01,47.86,47.89,121
,2016-08-12 13:00,12,47.91,48.16,47.91,48.08,259
,2016-08-12 13:30,12,48.04,48.11,48.02,48.06,64
,2016-08-12 14:00,12,48.06,48.08,48.06,48.07,23
,2016-08-12 14:30,12,48.06,48.31,48.06,48.31,58
,2016-08-12 15:00,12,48.25,48.25,48.25,48.25,2
,2016-08-12 15:30,12,48.32,48.35,48.3,48.35,26
,2016-08-14 17:00,15,48.32,48.36,48.21,48.21,12
,2016-08-14 18:30,15,48.2,48.2,48.2,48.2,11
,2016-08-14 19:30,15,48.21,48.21,48.21,48.21,5
,2016-08-14 20:30,15,48.36,48.45,48.36,48.45,4
,2016-08-14 21:00,15,48.39,48.45,48.38,48.43,14
,2016-08-14 21:30,15,48.43,48.44,48.43,48.44,4
,2016-08-14 22:00,15,48.49,48.49,48.37,48.37,51
,2016-08-14 23:00,15,48.37,48.39,48.36,48.36,8
,2016-08-14 23:30,15,48.36,48.4,48.36,48.38,5
,2016-08-15 00:00,15,48.39,48.4,48.39,48.4,2
,2016-08-15 00:30,15,48.42,48.43,48.42,48.43,4
,2016-08-15 01:00,15,48.44,48.46,48.36,48.37,44
,2016-08-15 01:30,15,48.35,48.47,48.35,48.37,31
,2016-08-15 02:00,15,48.39,48.66,48.38,48.65,108
,2016-08-15 02:30,15,48.65,48.67,48.55,48.55,51
,2016-08-15 03:00,15,48.61,48.73,48.54,48.55,332
,2016-08-15 03:30,15,48.54,48.58,48.42,48.43,275
,2016-08-15 04:00,15,48.42,48.5,48.21,48.23,135
,2016-08-15 04:30,15,48.18,48.22,48.1,48.15,78
,2016-08-15 05:00,15,48.21,48.27,48.16,48.25,182
,2016-08-15 05:30,15,48.19,48.27,48.18,48.18,144
,2016-08-15 06:00,15,48.15,48.37,48.15,48.29,51
,2016-08-15 06:30,15,48.28,48.29,47.96,48.09,349
,2016-08-15 07:00,15,48.1,48.32,48.06,48.26,96
,2016-08-15 07:30,15,48.26,48.5,48.24,48.38,96
,2016-08-15 08:00,15,48.38,48.66,48.29,48.63,323
,2016-08-15 08:30,15,48.63,48.94,48.6,48.68,780
,2016-08-15 09:00,15,48.72,49.03,48.61,48.94,482
,2016-08-15 09:30,15,48.94,49.23,48.94,49.19,628
,2016-08-15 10:00,15,49.18,49.22,49.02,49.12,307
,2016-08-15 10:30,15,49.14,49.22,48.89,49.06,415
,2016-08-15 11:00,15,49.1,49.3,49.1,49.13,294
,2016-08-15 11:30,15,49.13,49.26,49.12,49.16,511
,2016-08-15 12:00,15,49.18,49.23,49.12,49.13,66
,2016-08-15 12:30,15,49.18,49.26,49.17,49.25,434
,2016-08-15 13:00,15,49.23,49.41,49.19,49.41,726
,2016-08-15 13:30,15,49.39,49.5,49.36,49.44,132
,2016-08-15 14:00,15,49.45,49.48,49.43,49.48,70
,2016-08-15 14:30,15,49.48,49.58,49.47,49.53,154
,2016-08-15 15:00,15,49.48,49.48,49.36,49.36,13
,2016-08-15 15:30,15,49.29,49.3,49.27,49.3,4
,2016-08-15 16:00,15,49.16,49.16,49.16,49.16,6
,2016-08-15 16:30,15,49.19,49.21,49.19,49.21,4
,2016-08-15 19:00,16,49.22,49.27,49.22,49.25,10
,2016-08-15 20:00,16,49.22,49.22,49.22,49.22,1
,2016-08-15 20:30,16,49.08,49.08,49.08,49.08,1
,2016-08-15 21:30,16,49.06,49.07,49.05,49.05,6
,2016-08-15 22:00,16,49.08,49.09,49.07,49.09,6
,2016-08-15 22:30,16,49.07,49.07,49.07,49.07,2
,2016-08-15 23:00,16,49.08,49.11,49.08,49.11,10
,2016-08-15 23:30,16,49.08,49.1,49.08,49.1,2
,2016-08-16 00:00,16,49.12,49.12,49.12,49.12,1
,2016-08-16 00:30,16,49.08,49.1,49.08,49.1,2
,2016-08-16 01:00,16,49.07,49.12,49.05,49.08,23
,2016-08-16 01:30,16,49.02,49.02,48.96,49.01,36
,2016-08-16 02:00,16,49.01,49.4,48.97,49.33,197
,2016-08-16 02:30,16,49.4,49.51,49.33,49.4,142
,2016-08-16 03:00,16,49.45,49.66,49.4,49.45,164
,2016-08-16 03:30,16,49.45,49.55,49.34,49.39,207
,2016-08-16 04:00,16,49.38,49.67,49.38,49.61,764
,2016-08-16 04:30,16,49.61,49.76,49.52,49.76,190
,2016-08-16 05:00,16,49.74,49.74,49.52,49.61,229
,2016-08-16 05:30,16,49.62,49.65,49.58,49.64,50
,2016-08-16 06:00,16,49.65,49.66,49.53,49.56,75
,2016-08-16 06:30,16,49.61,49.68,49.57,49.6,271
,2016-08-16 07:00,16,49.6,49.74,49.53,49.74,150
,2016-08-16 07:30,16,49.75,49.83,49.09,49.37,755
,2016-08-16 08:00,16,49.39,49.61,49.38,49.56,618
,2016-08-16 08:30,16,49.57,49.57,49.26,49.5,474
,2016-08-16 09:00,16,49.47,49.7,49.37,49.37,321
,2016-08-16 09:30,16,49.35,49.59,49.22,49.56,431
,2016-08-16 10:00,16,49.55,50.06,49.51,50.02,917
,2016-08-16 10:30,16,50.04,50.04,49.81,50,1035
,2016-08-16 11:00,16,50.03,50.13,49.98,49.99,741
,2016-08-16 11:30,16,49.95,50.11,49.95,50.08,438
,2016-08-16 12:00,16,50.06,50.18,50.01,50.01,298
,2016-08-16 12:30,16,49.99,50.07,49.91,49.98,123
,2016-08-16 13:00,16,49.97,50.29,49.96,50.24,590
,2016-08-16 13:30,16,50.23,50.36,50.21,50.32,356
,2016-08-16 14:00,16,50.34,50.36,50.16,50.17,209
,2016-08-16 14:30,16,50.19,50.23,50.19,50.2,38
,2016-08-16 15:00,16,50.27,50.29,50.23,50.24,22
,2016-08-16 15:30,16,50.08,50.21,49.8,50.06,97
,2016-08-16 16:00,16,50.02,50.02,49.85,49.9,99
,2016-08-16 16:30,16,49.89,49.89,49.86,49.86,2
,2016-08-16 19:00,17,49.93,49.97,49.87,49.88,23
,2016-08-16 19:30,17,49.84,49.9,49.84,49.86,18
,2016-08-16 20:00,17,49.88,50.05,49.88,50.02,33
,2016-08-16 20:30,17,50,50,49.96,49.98,23
,2016-08-16 21:00,17,49.96,49.96,49.89,49.89,9
,2016-08-16 21:30,17,49.9,49.9,49.86,49.86,14
,2016-08-16 22:00,17,49.85,49.92,49.85,49.91,5
,2016-08-16 22:30,17,49.9,49.92,49.87,49.87,18
,2016-08-16 23:00,17,49.89,49.89,49.82,49.82,97
,2016-08-16 23:30,17,49.83,49.83,49.83,49.83,1
,2016-08-17 00:00,17,49.79,49.81,49.77,49.81,4
,2016-08-17 00:30,17,49.88,49.88,49.88,49.88,2
,2016-08-17 01:00,17,49.88,49.97,49.87,49.92,78
,2016-08-17 01:30,17,49.93,49.93,49.73,49.78,65
,2016-08-17 02:00,17,49.82,49.88,49.74,49.83,129
,2016-08-17 02:30,17,49.86,49.87,49.76,49.81,295
,2016-08-17 03:00,17,49.85,49.85,49.56,49.61,556
,2016-08-17 03:30,17,49.6,49.72,49.6,49.65,248
,2016-08-17 04:00,17,49.64,49.74,49.6,49.72,184
,2016-08-17 04:30,17,49.71,49.84,49.71,49.79,139
,2016-08-17 05:00,17,49.77,49.77,49.68,49.68,140
,2016-08-17 05:30,17,49.68,49.74,49.64,49.67,83
,2016-08-17 06:00,17,49.77,50.04,49.77,50.04,77
,2016-08-17 06:30,17,50.02,50.12,50.01,50.08,149
,2016-08-17 07:00,17,50.06,50.11,49.94,50,183
,2016-08-17 07:30,17,50.02,50.26,49.99,50.24,311
,2016-08-17 08:00,17,50.26,50.35,50.12,50.2,1456
,2016-08-17 08:30,17,50.2,50.26,49.89,49.97,869
,2016-08-17 09:00,17,49.96,50.13,49.71,49.71,996
,2016-08-17 09:30,17,49.71,50.62,49.71,50.59,1749
,2016-08-17 10:00,17,50.61,50.69,50.25,50.29,1217
,2016-08-17 10:30,17,50.3,50.45,50.13,50.42,698
,2016-08-17 11:00,17,50.46,50.51,50.35,50.39,379
,2016-08-17 11:30,17,50.4,50.58,50.4,50.56,362
,2016-08-17 12:00,17,50.54,50.68,50.54,50.63,469
,2016-08-17 12:30,17,50.6,50.65,50.44,50.47,531
,2016-08-17 13:00,17,50.47,50.93,50.44,50.87,1670
,2016-08-17 13:30,17,50.87,50.94,50.77,50.85,741
,2016-08-17 14:00,17,50.84,50.86,50.79,50.84,83
,2016-08-17 14:30,17,50.87,50.9,50.82,50.84,59
,2016-08-17 15:00,17,50.83,50.84,50.81,50.83,9
,2016-08-17 15:30,17,50.82,50.82,50.82,50.82,2
,2016-08-17 16:00,17,50.79,50.79,50.79,50.79,1
,2016-08-17 16:30,17,50.83,50.83,50.8,50.8,2
,2016-08-17 19:00,18,50.72,50.73,50.66,50.7,39
,2016-08-17 19:30,18,50.66,50.66,50.65,50.65,9
,2016-08-17 20:00,18,50.65,50.65,50.54,50.54,4
,2016-08-17 20:30,18,50.53,50.73,50.53,50.73,57
,2016-08-17 21:00,18,50.68,50.68,50.68,50.68,1
,2016-08-17 21:30,18,50.65,50.66,50.65,50.66,6
,2016-08-17 22:00,18,50.63,50.63,50.63,50.63,1
,2016-08-17 22:30,18,50.65,50.65,50.65,50.65,1
,2016-08-17 23:00,18,50.64,50.64,50.64,50.64,1
,2016-08-17 23:30,18,50.63,50.63,50.62,50.62,3
,2016-08-18 00:00,18,50.68,50.68,50.68,50.68,3
,2016-08-18 00:30,18,50.68,50.68,50.62,50.68,6
,2016-08-18 01:00,18,50.7,50.75,50.7,50.71,22
,2016-08-18 01:30,18,50.77,50.8,50.66,50.66,7
,2016-08-18 02:00,18,50.68,51,50.68,50.91,315
,2016-08-18 02:30,18,50.93,50.95,50.89,50.91,84
,2016-08-18 03:00,18,50.96,50.97,50.83,50.84,183
,2016-08-18 03:30,18,50.85,50.88,50.69,50.74,195
,2016-08-18 04:00,18,50.8,50.85,50.7,50.84,212
,2016-08-18 04:30,18,50.82,50.85,50.73,50.84,220
,2016-08-18 05:00,18,50.82,50.9,50.78,50.78,158
,2016-08-18 05:30,18,50.8,50.85,50.73,50.79,76
,2016-08-18 06:00,18,50.76,50.86,50.73,50.86,58
,2016-08-18 06:30,18,50.85,50.94,50.84,50.86,108
,2016-08-18 07:00,18,50.84,50.89,50.73,50.85,180
,2016-08-18 07:30,18,50.86,51.06,50.79,51.02,270
,2016-08-18 08:00,18,51.03,51.28,50.96,51.22,875
,2016-08-18 08:30,18,51.23,51.39,51.14,51.38,1553
,2016-08-18 09:00,18,51.36,51.44,51.18,51.25,420
,2016-08-18 09:30,18,51.32,51.55,51.2,51.53,606
,2016-08-18 10:00,18,51.57,51.67,51.47,51.6,791
,2016-08-18 10:30,18,51.63,51.89,51.62,51.73,763
,2016-08-18 11:00,18,51.73,51.86,51.69,51.82,448
,2016-08-18 11:30,18,51.81,51.81,51.74,51.76,556
,2016-08-18 12:00,18,51.75,51.93,51.74,51.84,531
,2016-08-18 12:30,18,51.88,51.93,51.83,51.91,265
,2016-08-18 13:00,18,51.9,52.07,51.88,51.91,1655
,2016-08-18 13:30,18,51.89,51.89,51.74,51.8,459
,2016-08-18 14:00,18,51.8,51.84,51.79,51.81,136
,2016-08-18 14:30,18,51.81,51.89,51.81,51.85,69
,2016-08-18 15:00,18,51.93,51.93,51.93,51.93,3
,2016-08-18 15:30,18,51.93,51.99,51.91,51.99,57
,2016-08-18 16:00,18,52.03,52.03,51.89,51.91,12
,2016-08-18 16:30,18,51.99,52,51.92,52,40
,2016-08-18 19:00,19,51.86,51.86,51.79,51.82,47
,2016-08-18 19:30,19,51.84,51.89,51.82,51.89,6
,2016-08-18 20:00,19,51.87,51.87,51.82,51.83,18
,2016-08-18 21:00,19,51.82,51.82,51.82,51.82,1
,2016-08-18 21:30,19,51.92,51.94,51.89,51.89,6
,2016-08-18 22:00,19,51.96,51.99,51.93,51.99,20
,2016-08-18 22:30,19,51.97,51.97,51.92,51.94,38
,2016-08-18 23:00,19,51.93,51.93,51.91,51.91,21
,2016-08-18 23:30,19,51.93,52.19,51.93,52.08,146
,2016-08-19 00:00,19,52.11,52.16,52.08,52.08,13
,2016-08-19 00:30,19,52.03,52.13,52.01,52.06,45
,2016-08-19 01:00,19,52.08,52.25,52.08,52.23,311
,2016-08-19 01:30,19,52.23,52.26,52.06,52.06,45
,2016-08-19 02:00,19,52.07,52.07,51.76,51.79,124
,2016-08-19 02:30,19,51.77,51.78,51.65,51.68,345
,2016-08-19 03:00,19,51.7,51.75,51.42,51.44,189
,2016-08-19 03:30,19,51.43,51.58,51.43,51.56,365
,2016-08-19 04:00,19,51.59,51.72,51.57,51.62,248
,2016-08-19 04:30,19,51.6,51.8,51.6,51.79,222
,2016-08-19 05:00,19,51.77,51.88,51.77,51.81,111
,2016-08-19 05:30,19,51.8,51.89,51.72,51.74,93
,2016-08-19 06:00,19,51.71,51.81,51.69,51.76,135
,2016-08-19 06:30,19,51.78,51.86,51.71,51.74,60
,2016-08-19 07:00,19,51.73,51.73,51.54,51.6,190
,2016-08-19 07:30,19,51.54,51.75,51.54,51.71,85
,2016-08-19 08:00,19,51.73,52.05,51.66,51.95,372
,2016-08-19 08:30,19,51.91,52,51.48,51.6,780
,2016-08-19 09:00,19,51.6,51.88,51.5,51.64,1300
,2016-08-19 09:30,19,51.58,51.74,51.48,51.69,358
,2016-08-19 10:00,19,51.68,51.7,51.46,51.57,515
,2016-08-19 10:30,19,51.58,51.68,51.52,51.65,902
,2016-08-19 11:00,19,51.72,51.76,51.64,51.76,203
,2016-08-19 11:30,19,51.7,51.8,51.64,51.68,57
,2016-08-19 12:00,19,51.67,51.77,51.67,51.73,122
,2016-08-19 12:30,19,51.7,51.84,51.7,51.83,64
,2016-08-19 13:00,19,51.82,52.07,51.78,52,393
,2016-08-19 13:30,19,51.93,51.94,51.86,51.93,78
,2016-08-19 14:00,19,51.94,51.94,51.8,51.8,88
,2016-08-19 14:30,19,51.82,51.84,51.79,51.84,24
,2016-08-19 15:00,19,51.87,51.91,51.87,51.88,19
,2016-08-19 15:30,19,51.92,51.92,51.89,51.89,11
,2016-08-21 17:00,22,51.71,51.71,51.53,51.53,59
,2016-08-21 17:30,22,51.51,51.51,51.5,51.5,3
,2016-08-21 18:00,22,51.6,51.67,51.6,51.67,4
,2016-08-21 18:30,22,51.61,51.61,51.55,51.56,7
,2016-08-21 19:00,22,51.55,51.57,51.53,51.57,23
,2016-08-21 19:30,22,51.55,51.55,51.46,51.48,15
,2016-08-21 20:00,22,51.45,51.48,51.38,51.42,14
,2016-08-21 20:30,22,51.37,51.38,51.32,51.35,16
,2016-08-21 21:00,22,51.32,51.35,51.32,51.33,7
,2016-08-21 21:30,22,51.28,51.28,51.23,51.23,7
,2016-08-21 22:00,22,51.22,51.25,51.22,51.23,18
,2016-08-21 22:30,22,51.28,51.38,51.27,51.38,31
,2016-08-21 23:00,22,51.35,51.35,51.34,51.34,6
,2016-08-21 23:30,22,51.24,51.24,51.15,51.2,11
,2016-08-22 00:00,22,51.17,51.17,51.17,51.17,6
,2016-08-22 00:30,22,51.11,51.15,51.11,51.15,34
,2016-08-22 01:00,22,51.16,51.16,51.05,51.08,48
,2016-08-22 01:30,22,51.09,51.11,50.99,51,111
,2016-08-22 02:00,22,51.03,51.15,50.94,51.15,86
,2016-08-22 02:30,22,51.14,51.24,51.13,51.24,192
,2016-08-22 03:00,22,51.25,51.3,51.13,51.15,133
,2016-08-22 03:30,22,51.17,51.17,50.98,51.08,327
,2016-08-22 04:00,22,51.1,51.22,51.07,51.07,106
,2016-08-22 04:30,22,51.07,51.1,50.86,50.88,380
,2016-08-22 05:00,22,50.85,50.85,50.58,50.6,428
,2016-08-22 05:30,22,50.58,50.62,50.35,50.51,307
,2016-08-22 06:00,22,50.46,50.55,50.42,50.55,103
,2016-08-22 06:30,22,50.53,50.67,50.49,50.64,210
,2016-08-22 07:00,22,50.62,50.74,50.6,50.72,189
,2016-08-22 07:30,22,50.75,50.85,50.55,50.57,413
,2016-08-22 08:00,22,50.58,50.85,50.58,50.76,427
,2016-08-22 08:30,22,50.66,50.69,50.45,50.67,359
,2016-08-22 09:00,22,50.67,50.79,50.54,50.65,365
,2016-08-22 09:30,22,50.73,50.86,50.7,50.82,444
,2016-08-22 10:00,22,50.83,50.98,50.45,50.5,846
,2016-08-22 10:30,22,50.49,50.62,50.49,50.54,532
,2016-08-22 11:00,22,50.5,50.65,50.48,50.6,285
,2016-08-22 11:30,22,50.58,50.64,50.55,50.62,117
,2016-08-22 12:00,22,50.61,50.66,50.39,50.52,247
,2016-08-22 12:30,22,50.51,50.63,50.49,50.58,157
,2016-08-22 13:00,22,50.6,50.75,50.34,50.39,627
,2016-08-22 13:30,22,50.38,50.42,50.35,50.35,97
,2016-08-22 14:00,22,50.4,50.4,50.38,50.38,26
,2016-08-22 14:30,22,50.41,50.41,50.36,50.36,141
,2016-08-22 15:00,22,50.37,50.38,50.35,50.36,31
,2016-08-22 15:30,22,50.36,50.37,50.32,50.36,21
,2016-08-22 16:00,22,50.28,50.28,50.28,50.28,9
,2016-08-22 16:30,22,50.27,50.31,50.27,50.3,9
,2016-08-22 19:00,23,50.2,50.22,50.2,50.2,28
,2016-08-22 19:30,23,50.18,50.18,50.1,50.1,6
,2016-08-22 20:00,23,50.09,50.1,49.98,50.05,71
,2016-08-22 20:30,23,50.05,50.05,49.8,49.84,147
,2016-08-22 21:00,23,49.84,49.85,49.75,49.79,28
,2016-08-22 21:30,23,49.75,49.84,49.71,49.84,104
,2016-08-22 22:00,23,49.88,49.88,49.82,49.85,58
,2016-08-22 22:30,23,49.86,49.91,49.85,49.86,5
,2016-08-22 23:00,23,49.86,49.86,49.86,49.86,2
,2016-08-22 23:30,23,49.88,49.88,49.85,49.87,15
,2016-08-23 00:00,23,49.87,49.88,49.87,49.88,2
,2016-08-23 00:30,23,49.9,49.93,49.9,49.93,13
,2016-08-23 01:00,23,49.95,50.2,49.95,50.2,30
,2016-08-23 01:30,23,50.18,50.18,49.95,50.01,69
,2016-08-23 02:00,23,50.04,50.21,50.01,50.01,142
,2016-08-23 02:30,23,50.02,50.13,50,50,140
,2016-08-23 03:00,23,50.02,50.15,49.88,49.88,375
,2016-08-23 03:30,23,49.9,49.94,49.73,49.81,296
,2016-08-23 04:00,23,49.79,49.94,49.77,49.94,254
,2016-08-23 04:30,23,49.94,50.02,49.94,49.94,91
,2016-08-23 05:00,23,49.93,49.95,49.79,49.82,196
,2016-08-23 05:30,23,49.82,49.94,49.81,49.91,302
,2016-08-23 06:00,23,49.95,50.03,49.95,50.01,88
,2016-08-23 06:30,23,50,50.15,49.99,50.07,83
,2016-08-23 07:00,23,50.07,50.12,49.93,50.03,187
,2016-08-23 07:30,23,50.01,50.07,49.94,50.07,149
,2016-08-23 08:00,23,50.07,50.2,49.84,49.93,1381
,2016-08-23 08:30,23,49.91,50.17,49.76,49.82,798
,2016-08-23 09:00,23,49.83,50.1,49.78,50.1,494
,2016-08-23 09:30,23,50.09,51.32,50.03,51.31,2097
,2016-08-23 10:00,23,51.31,51.43,50.79,51.17,2403
,2016-08-23 10:30,23,51.17,51.17,50.8,50.81,682
,2016-08-23 11:00,23,50.8,51.02,50.65,50.9,785
,2016-08-23 11:30,23,50.94,51.16,50.94,51.16,206
,2016-08-23 12:00,23,51.17,51.25,51.06,51.1,268
,2016-08-23 12:30,23,51.07,51.18,51.07,51.13,245
,2016-08-23 13:00,23,51.09,51.21,51,51.15,798
,2016-08-23 13:30,23,51.17,51.17,51.09,51.1,138
,2016-08-23 14:00,23,51.1,51.1,51.04,51.05,78
,2016-08-23 14:30,23,51.03,51.04,50.95,50.95,46
,2016-08-23 15:00,23,50.94,50.97,50.93,50.93,53
,2016-08-23 15:30,23,50.93,50.93,50.63,50.63,118
,2016-08-23 16:00,23,50.66,50.66,50.66,50.66,1
,2016-08-23 16:30,23,50.68,50.68,50.68,50.68,5
,2016-08-23 19:00,24,50.69,50.78,50.69,50.78,7
,2016-08-23 19:30,24,50.73,50.73,50.7,50.7,8
,2016-08-23 20:00,24,50.64,50.7,50.63,50.7,46
,2016-08-23 20:30,24,50.74,50.77,50.71,50.72,6
,2016-08-23 21:00,24,50.7,50.73,50.7,50.73,2
,2016-08-23 21:30,24,50.69,50.71,50.64,50.65,11
,2016-08-23 22:00,24,50.63,50.7,50.63,50.67,30
,2016-08-23 22:30,24,50.66,50.66,50.66,50.66,1
,2016-08-23 23:00,24,50.64,50.64,50.46,50.49,20
,2016-08-23 23:30,24,50.5,50.62,50.5,50.62,4
,2016-08-24 00:00,24,50.52,50.52,50.52,50.52,1
,2016-08-24 00:30,24,50.56,50.56,50.46,50.46,8
,2016-08-24 01:00,24,50.54,50.54,50.47,50.5,85
,2016-08-24 01:30,24,50.43,50.46,50.38,50.44,44
,2016-08-24 02:00,24,50.41,50.41,50.25,50.34,76
,2016-08-24 02:30,24,50.36,50.54,50.36,50.45,90
,2016-08-24 03:00,24,50.53,50.62,50.31,50.36,361
,2016-08-24 03:30,24,50.35,50.44,50.31,50.31,363
,2016-08-24 04:00,24,50.32,50.46,50.28,50.42,166
,2016-08-24 04:30,24,50.45,50.49,50.41,50.45,98
,2016-08-24 05:00,24,50.44,50.52,50.4,50.46,45
,2016-08-24 05:30,24,50.5,50.55,50.46,50.49,119
,2016-08-24 06:00,24,50.5,50.51,50.37,50.44,143
,2016-08-24 06:30,24,50.45,50.46,50.28,50.32,137
,2016-08-24 07:00,24,50.34,50.39,50.24,50.37,292
,2016-08-24 07:30,24,50.35,50.55,50.35,50.49,448
,2016-08-24 08:00,24,50.5,50.58,50.44,50.46,435
,2016-08-24 08:30,24,50.48,50.78,50.46,50.71,630
,2016-08-24 09:00,24,50.69,50.87,50.6,50.67,635
,2016-08-24 09:30,24,50.67,50.67,49.9,50.01,1644
,2016-08-24 10:00,24,49.96,50.15,49.73,49.8,932
,2016-08-24 10:30,24,49.81,50.04,49.76,50.02,727
,2016-08-24 11:00,24,50.03,50.1,49.95,50.03,427
,2016-08-24 11:30,24,50.03,50.19,50.01,50.14,187
,2016-08-24 12:00,24,50.13,50.18,50.04,50.05,174
,2016-08-24 12:30,24,50.07,50.15,50.01,50.11,426
,2016-08-24 13:00,24,50.12,50.24,49.94,50.09,383
,2016-08-24 13:30,24,50.11,50.12,49.96,49.97,226
,2016-08-24 14:00,24,49.95,49.99,49.91,49.93,189
,2016-08-24 14:30,24,49.94,50.03,49.94,50.03,67
,2016-08-24 15:00,24,50.02,50.06,50,50.03,16
,2016-08-24 15:30,24,50.05,50.08,50.05,50.08,9
,2016-08-24 16:30,24,50.05,50.05,50.05,50.05,1
,2016-08-24 19:00,25,50.07,50.08,50.05,50.05,4
,2016-08-24 20:00,25,50.03,50.03,50.03,50.03,1
,2016-08-24 21:00,25,49.99,50.02,49.98,50.02,6
,2016-08-24 21:30,25,50.03,50.08,50.03,50.07,17
,2016-08-24 22:00,25,50.07,50.09,50.07,50.07,4
,2016-08-24 22:30,25,50.05,50.05,50.03,50.03,90
,2016-08-24 23:00,25,50.01,50.02,49.99,50.01,103
,2016-08-24 23:30,25,50.04,50.23,50.02,50.14,129
,2016-08-25 00:00,25,50.13,50.17,50.09,50.17,36
,2016-08-25 00:30,25,50.14,50.16,50.09,50.12,15
,2016-08-25 01:00,25,50.13,50.16,50.12,50.16,14
,2016-08-25 01:30,25,50.12,50.15,50.09,50.13,26
,2016-08-25 02:00,25,50.1,50.1,49.9,50.05,60
,2016-08-25 02:30,25,50.04,50.06,50,50.04,39
,2016-08-25 03:00,25,50.02,50.05,49.83,49.87,77
,2016-08-25 03:30,25,49.86,49.94,49.86,49.88,141
,2016-08-25 04:00,25,49.86,50.24,49.85,50.22,415
,2016-08-25 04:30,25,50.23,50.23,50.07,50.1,258
,2016-08-25 05:00,25,50.11,50.11,50,50.02,347
,2016-08-25 05:30,25,50.02,50.03,49.83,49.86,136
,2016-08-25 06:00,25,49.82,49.82,49.68,49.8,152
,2016-08-25 06:30,25,49.8,49.88,49.71,49.84,149
,2016-08-25 07:00,25,49.84,49.91,49.73,49.9,130
,2016-08-25 07:30,25,49.9,50,49.78,49.85,332
,2016-08-25 08:00,25,49.86,50.09,49.82,50,615
,2016-08-25 08:30,25,50.03,50.51,49.89,50.46,494
,2016-08-25 09:00,25,50.44,50.59,50.23,50.3,471
,2016-08-25 09:30,25,50.33,50.48,50.22,50.47,227
,2016-08-25 10:00,25,50.48,50.61,50.4,50.47,850
,2016-08-25 10:30,25,50.47,50.47,50.25,50.37,374
,2016-08-25 11:00,25,50.39,50.47,50.32,50.42,336
,2016-08-25 11:30,25,50.42,50.56,50.42,50.53,324
,2016-08-25 12:00,25,50.51,50.59,50.48,50.53,78
,2016-08-25 12:30,25,50.5,50.5,50.22,50.4,518
,2016-08-25 13:00,25,50.41,50.71,50.36,50.67,532
,2016-08-25 13:30,25,50.67,50.76,50.67,50.67,222
,2016-08-25 14:00,25,50.74,50.74,50.64,50.67,167
,2016-08-25 14:30,25,50.67,50.68,50.65,50.67,124
,2016-08-25 15:00,25,50.64,50.64,50.64,50.64,1
,2016-08-25 15:30,25,50.66,50.71,50.66,50.7,66
,2016-08-25 19:00,26,50.69,50.69,50.69,50.69,2
,2016-08-25 19:30,26,50.68,50.68,50.62,50.62,6
,2016-08-25 20:00,26,50.58,50.58,50.54,50.56,10
,2016-08-25 20:30,26,50.54,50.56,50.54,50.56,2
,2016-08-25 21:30,26,50.59,50.59,50.55,50.55,3
,2016-08-25 22:00,26,50.55,50.55,50.51,50.51,16
,2016-08-26 00:30,26,50.55,50.55,50.55,50.55,1
,2016-08-26 01:00,26,50.56,50.57,50.51,50.51,35
,2016-08-26 01:30,26,50.47,50.47,50.44,50.47,57
,2016-08-26 02:00,26,50.47,50.61,50.43,50.48,232
,2016-08-26 02:30,26,50.55,50.61,50.53,50.61,31
,2016-08-26 03:00,26,50.47,50.47,50.31,50.34,131
,2016-08-26 03:30,26,50.37,50.37,50.21,50.27,255
,2016-08-26 04:00,26,50.24,50.27,50.15,50.24,232
,2016-08-26 04:30,26,50.29,50.34,50.24,50.34,294
,2016-08-26 05:00,26,50.33,50.38,50.28,50.38,168
,2016-08-26 05:30,26,50.37,50.4,50.31,50.37,278
,2016-08-26 06:00,26,50.4,50.41,50.29,50.32,272
,2016-08-26 06:30,26,50.33,50.41,50.33,50.4,138
,2016-08-26 07:00,26,50.44,50.62,50.44,50.52,268
,2016-08-26 07:30,26,50.51,50.71,50.5,50.61,181
,2016-08-26 08:00,26,50.63,50.71,50.51,50.54,312
,2016-08-26 08:30,26,50.55,50.82,50.53,50.69,397
,2016-08-26 09:00,26,50.68,51.72,50.19,51.49,3104
,2016-08-26 09:30,26,51.53,51.58,50.82,51.04,1312
,2016-08-26 10:00,26,51.03,51.18,50.88,51.06,781
,2016-08-26 10:30,26,51.05,51.06,50.65,50.7,622
,2016-08-26 11:00,26,50.68,50.68,50.35,50.54,702
,2016-08-26 11:30,26,50.47,50.67,50.44,50.65,183
,2016-08-26 12:00,26,50.63,50.81,50.56,50.6,189
,2016-08-26 12:30,26,50.61,50.78,50.6,50.76,43
,2016-08-26 13:00,26,50.74,51,50.69,50.92,525
,2016-08-26 13:30,26,50.89,50.91,50.72,50.72,151
,2016-08-26 14:00,26,50.71,50.72,50.59,50.65,57
,2016-08-26 14:30,26,50.64,50.66,50.64,50.64,18
,2016-08-26 15:00,26,50.62,50.73,50.62,50.73,15
,2016-08-26 15:30,26,50.73,50.73,50.66,50.66,17
,2016-08-26 16:00,26,50.65,50.65,50.65,50.65,1
,2016-08-28 17:00,29,50.52,50.56,50.44,50.44,10
,2016-08-28 17:30,29,50.48,50.48,50.48,50.48,1
,2016-08-28 18:00,29,50.42,50.42,50.42,50.42,2
,2016-08-28 18:30,29,50.47,50.47,50.47,50.47,1
,2016-08-28 19:00,29,50.47,50.55,50.47,50.55,17
,2016-08-28 19:30,29,50.52,50.55,50.52,50.54,6
,2016-08-28 20:00,29,50.49,50.49,50.43,50.43,12
,2016-08-28 21:00,29,50.38,50.41,50.38,50.41,6
,2016-08-28 21:30,29,50.35,50.35,50.35,50.35,1
,2016-08-28 22:00,29,50.38,50.38,50.38,50.38,1
,2016-08-28 23:00,29,50.38,50.38,50.28,50.31,48
,2016-08-28 23:30,29,50.31,50.32,50.24,50.32,43
,2016-08-29 00:00,29,50.29,50.29,50.27,50.27,9
,2016-08-29 00:30,29,50.28,50.28,50.27,50.27,28
,2016-08-29 01:00,29,50.27,50.31,50.27,50.3,32
,2016-08-29 01:30,29,50.27,50.27,50.16,50.16,10
,2016-08-29 02:00,29,50.15,50.25,50.12,50.2,44
,2016-08-29 02:30,29,50.22,50.22,50.04,50.04,76
,2016-08-29 03:00,29,50.06,50.16,50.04,50.06,108
,2016-08-29 03:30,29,50.09,50.22,50.09,50.18,221
,2016-08-29 04:00,29,50.22,50.24,50.21,50.22,17
,2016-08-29 04:30,29,50.2,50.2,50.05,50.05,38
,2016-08-29 05:00,29,50.04,50.09,50.04,50.06,180
,2016-08-29 05:30,29,50.08,50.18,50.06,50.18,30
,2016-08-29 06:00,29,50.18,50.18,50.14,50.18,43
,2016-08-29 06:30,29,50.15,50.24,50.08,50.16,73
,2016-08-29 07:00,29,50.13,50.24,50.13,50.2,43
,2016-08-29 07:30,29,50.2,50.24,49.96,49.96,640
,2016-08-29 08:00,29,49.96,50.19,49.96,50.04,347
,2016-08-29 08:30,29,50.1,50.16,50.02,50.04,157
,2016-08-29 09:00,29,50.11,50.26,50.04,50.08,251
,2016-08-29 09:30,29,50.07,50.07,49.91,49.95,170
,2016-08-29 10:00,29,50.03,50.11,49.97,50.07,224
,2016-08-29 10:30,29,50.08,50.19,50.05,50.11,178
,2016-08-29 11:00,29,50.09,50.13,50.01,50.09,150
,2016-08-29 11:30,29,50.09,50.12,50.05,50.1,112
,2016-08-29 12:00,29,50.1,50.2,50.09,50.2,212
,2016-08-29 12:30,29,50.21,50.47,50.2,50.37,344
,2016-08-29 13:00,29,50.33,50.37,50.19,50.19,262
,2016-08-29 13:30,29,50.2,50.22,50.16,50.22,95
,2016-08-29 14:00,29,50.24,50.27,50.24,50.26,74
,2016-08-29 14:30,29,50.24,50.26,50.18,50.18,28
,2016-08-29 15:00,29,50.2,50.24,50.19,50.2,46
,2016-08-29 15:30,29,50.2,50.21,50.2,50.2,5
,2016-08-29 16:00,29,50.19,50.19,50.19,50.19,1
,2016-08-29 16:30,29,50.23,50.23,50.23,50.23,4
,2016-08-29 19:00,30,50.21,50.31,50.21,50.31,57
,2016-08-29 19:30,30,50.32,50.39,50.32,50.38,36
,2016-08-29 20:00,30,50.38,50.38,50.29,50.29,11
,2016-08-29 20:30,30,50.29,50.32,50.28,50.28,26
,2016-08-29 21:00,30,50.3,50.31,50.25,50.27,54
,2016-08-29 21:30,30,50.28,50.28,50.26,50.26,21
,2016-08-29 22:00,30,50.26,50.27,50.26,50.26,3
,2016-08-29 22:30,30,50.27,50.27,50.27,50.27,1
,2016-08-29 23:00,30,50.27,50.34,50.27,50.33,9
,2016-08-29 23:30,30,50.34,50.34,50.31,50.32,11
,2016-08-30 00:00,30,50.33,50.33,50.33,50.33,3
,2016-08-30 00:30,30,50.32,50.32,50.32,50.32,6
,2016-08-30 01:00,30,50.33,50.33,50.23,50.23,35
,2016-08-30 01:30,30,50.23,50.23,50.15,50.2,41
,2016-08-30 02:00,30,50.22,50.26,50.18,50.26,72
,2016-08-30 02:30,30,50.28,50.47,50.26,50.44,195
,2016-08-30 03:00,30,50.5,50.5,50.32,50.36,159
,2016-08-30 03:30,30,50.37,50.53,50.34,50.5,115
,2016-08-30 04:00,30,50.49,50.62,50.48,50.6,113
,2016-08-30 04:30,30,50.59,50.59,50.44,50.47,157
,2016-08-30 05:00,30,50.47,50.52,50.35,50.35,94
,2016-08-30 05:30,30,50.34,50.41,50.32,50.37,118
,2016-08-30 06:00,30,50.38,50.38,50.31,50.36,54
,2016-08-30 06:30,30,50.38,50.44,50.36,50.39,46
,2016-08-30 07:00,30,50.38,50.52,50.38,50.43,321
,2016-08-30 07:30,30,50.4,50.4,50.24,50.3,319
,2016-08-30 08:00,30,50.31,50.48,50.3,50.33,356
,2016-08-30 08:30,30,50.35,50.48,50.33,50.42,624
,2016-08-30 09:00,30,50.42,50.44,49.76,49.81,1102
,2016-08-30 09:30,30,49.84,49.85,49.26,49.42,1672
,2016-08-30 10:00,30,49.41,49.73,49.37,49.57,1163
,2016-08-30 10:30,30,49.6,49.63,49.42,49.51,471
,2016-08-30 11:00,30,49.51,49.65,49.5,49.57,321
,2016-08-30 11:30,30,49.58,49.63,49.49,49.51,81
,2016-08-30 12:00,30,49.51,49.64,49.48,49.64,167
,2016-08-30 12:30,30,49.64,49.64,49.55,49.59,188
,2016-08-30 13:00,30,49.58,49.79,49.48,49.53,898
,2016-08-30 13:30,30,49.53,49.62,49.51,49.62,128
,2016-08-30 14:00,30,49.59,49.61,49.57,49.6,15
,2016-08-30 14:30,30,49.61,49.68,49.61,49.65,30
,2016-08-30 15:00,30,49.68,49.68,49.63,49.64,71
,2016-08-30 15:30,30,49.64,49.66,49.52,49.53,111
,2016-08-30 16:00,30,49.55,49.55,49.48,49.5,9
,2016-08-30 16:30,30,49.51,49.53,49.51,49.53,2
,2016-08-30 19:00,31,49.44,49.48,49.44,49.46,5
,2016-08-30 19:30,31,49.42,49.43,49.42,49.43,5
,2016-08-30 20:00,31,49.43,49.5,49.43,49.5,89
,2016-08-30 20:30,31,49.46,49.48,49.46,49.48,2
,2016-08-30 21:00,31,49.47,49.47,49.46,49.46,3
,2016-08-30 22:00,31,49.46,49.48,49.46,49.48,3
,2016-08-30 22:30,31,49.51,49.52,49.51,49.52,4
,2016-08-30 23:00,31,49.52,49.52,49.51,49.51,9
,2016-08-30 23:30,31,49.52,49.58,49.51,49.58,21
,2016-08-31 00:00,31,49.55,49.55,49.51,49.54,4
,2016-08-31 00:30,31,49.47,49.48,49.45,49.47,13
,2016-08-31 01:00,31,49.43,49.51,49.42,49.5,60
,2016-08-31 01:30,31,49.5,49.55,49.46,49.48,51
,2016-08-31 02:00,31,49.49,49.51,49.31,49.34,475
,2016-08-31 02:30,31,49.34,49.36,49.21,49.22,130
,2016-08-31 03:00,31,49.26,49.29,49.07,49.18,342
,2016-08-31 03:30,31,49.2,49.21,49.12,49.17,293
,2016-08-31 04:00,31,49.14,49.28,49.12,49.27,268
,2016-08-31 04:30,31,49.26,49.28,49.22,49.24,113
,2016-08-31 05:00,31,49.24,49.26,48.98,49.09,253
,2016-08-31 05:30,31,49.07,49.15,49.01,49.08,337
,2016-08-31 06:00,31,49.08,49.08,48.99,49.07,141
,2016-08-31 06:30,31,49.05,49.05,48.98,49.02,133
,2016-08-31 07:00,31,49.02,49.05,48.87,48.88,722
,2016-08-31 07:30,31,48.91,49,48.86,48.96,392
,2016-08-31 08:00,31,48.97,49.09,48.9,48.94,800
,2016-08-31 08:30,31,48.94,49.16,48.87,49.06,729
,2016-08-31 09:00,31,49.07,49.15,48.96,49.11,384
,2016-08-31 09:30,31,49.1,49.1,48.17,48.19,4078
,2016-08-31 10:00,31,48.2,48.26,47.95,48.07,1853
,2016-08-31 10:30,31,48.08,48.08,47.96,47.99,441
,2016-08-31 11:00,31,48,48.05,47.92,47.96,972
,2016-08-31 11:30,31,47.94,47.94,47.8,47.87,343
,2016-08-31 12:00,31,47.84,47.85,47.6,47.74,434
,2016-08-31 12:30,31,47.73,47.88,47.69,47.72,739
,2016-08-31 13:00,31,47.72,47.83,47.62,47.67,1321
,2016-08-31 13:30,31,47.67,47.73,47.62,47.67,417
,2016-08-31 14:00,31,47.66,47.7,47.65,47.69,96
,2016-08-31 14:30,31,47.7,47.77,47.7,47.75,134
,2016-08-31 15:00,31,47.76,47.78,47.76,47.77,9
,2016-08-31 15:30,31,47.76,47.8,47.76,47.79,19
,2016-08-31 16:00,31,47.81,47.81,47.81,47.81,1
,2016-08-31 16:30,31,47.8,47.82,47.77,47.82,20
,2016-08-31 19:00,1,47.8,47.81,47.78,47.78,20
,2016-08-31 19:30,1,47.8,47.84,47.79,47.84,15
,2016-08-31 20:00,1,47.84,47.88,47.82,47.83,76
,2016-08-31 20:30,1,47.86,47.89,47.86,47.86,41
,2016-08-31 21:00,1,47.86,47.9,47.85,47.89,40
,2016-08-31 21:30,1,47.88,47.88,47.86,47.86,21
,2016-08-31 22:00,1,47.87,47.9,47.87,47.89,35
,2016-08-31 22:30,1,47.93,47.93,47.92,47.92,3
,2016-08-31 23:00,1,47.95,48,47.95,47.95,12
,2016-08-31 23:30,1,47.93,48.01,47.93,48.01,36
,2016-09-01 00:00,1,47.95,47.95,47.93,47.93,54
,2016-09-01 00:30,1,47.94,47.94,47.89,47.89,10
,2016-09-01 01:00,1,47.9,47.91,47.84,47.91,32
,2016-09-01 01:30,1,47.89,47.91,47.84,47.85,27
,2016-09-01 02:00,1,47.9,48.01,47.84,47.98,333
,2016-09-01 02:30,1,47.98,47.98,47.74,47.74,541
,2016-09-01 03:00,1,47.73,47.74,47.52,47.58,839
,2016-09-01 03:30,1,47.6,47.75,47.6,47.71,780
,2016-09-01 04:00,1,47.69,47.69,47.44,47.44,352
,2016-09-01 04:30,1,47.44,47.47,47.38,47.41,439
,2016-09-01 05:00,1,47.42,47.5,47.38,47.5,121
,2016-09-01 05:30,1,47.49,47.63,47.47,47.57,614
,2016-09-01 06:00,1,47.58,47.62,47.51,47.54,260
,2016-09-01 06:30,1,47.52,47.56,47.44,47.5,627
,2016-09-01 07:00,1,47.52,47.52,47.24,47.32,598
,2016-09-01 07:30,1,47.28,47.38,47.11,47.29,669
,2016-09-01 08:00,1,47.26,47.28,46.87,46.96,2086
,2016-09-01 08:30,1,46.95,47.06,46.84,46.98,791
,2016-09-01 09:00,1,46.99,47.29,46.7,46.73,2174
,2016-09-01 09:30,1,46.72,46.8,46.49,46.49,1728
,2016-09-01 10:00,1,46.5,46.72,46.44,46.67,1593
,2016-09-01 10:30,1,46.67,46.69,46.39,46.43,1678
,2016-09-01 11:00,1,46.42,46.51,46.33,46.42,664
,2016-09-01 11:30,1,46.42,46.5,46.33,46.34,461
,2016-09-01 12:00,1,46.34,46.44,46.33,46.44,383
,2016-09-01 12:30,1,46.44,46.46,46.31,46.38,382
,2016-09-01 13:00,1,46.36,46.36,46.09,46.22,1707
,2016-09-01 13:30,1,46.23,46.34,46.22,46.33,498
,2016-09-01 14:00,1,46.33,46.41,46.31,46.33,279
,2016-09-01 14:30,1,46.32,46.56,46.3,46.53,327
,2016-09-01 15:00,1,46.5,46.53,46.49,46.52,57
,2016-09-01 15:30,1,46.53,46.54,46.5,46.53,26
,2016-09-01 19:00,2,46.62,46.68,46.62,46.68,9
,2016-09-01 19:30,2,46.7,46.7,46.64,46.64,6
,2016-09-01 20:00,2,46.67,46.74,46.67,46.74,14
,2016-09-01 20:30,2,46.73,46.76,46.64,46.65,96
,2016-09-01 21:00,2,46.61,46.65,46.61,46.65,24
,2016-09-01 21:30,2,46.67,46.67,46.64,46.66,25
,2016-09-01 22:00,2,46.67,46.67,46.57,46.57,23
,2016-09-01 22:30,2,46.55,46.56,46.39,46.44,241
,2016-09-01 23:00,2,46.48,46.48,46.46,46.48,15
,2016-09-01 23:30,2,46.49,46.5,46.47,46.5,11
,2016-09-02 00:00,2,46.53,46.54,46.48,46.48,23
,2016-09-02 00:30,2,46.51,46.51,46.47,46.47,9
,2016-09-02 01:00,2,46.47,46.53,46.42,46.53,110
,2016-09-02 01:30,2,46.55,46.62,46.54,46.6,46
,2016-09-02 02:00,2,46.57,46.59,46.27,46.3,240
,2016-09-02 02:30,2,46.3,46.4,46.22,46.28,142
,2016-09-02 03:00,2,46.27,46.3,46.17,46.3,206
,2016-09-02 03:30,2,46.33,46.51,46.33,46.5,536
,2016-09-02 04:00,2,46.49,46.72,46.49,46.7,554
,2016-09-02 04:30,2,46.7,46.7,46.5,46.56,533
,2016-09-02 05:00,2,46.57,46.66,46.53,46.62,470
,2016-09-02 05:30,2,46.63,46.77,46.6,46.68,154
,2016-09-02 06:00,2,46.71,46.88,46.71,46.86,334
,2016-09-02 06:30,2,46.85,46.92,46.74,46.82,188
,2016-09-02 07:00,2,46.83,46.87,46.7,46.75,188
,2016-09-02 07:30,2,46.75,47.32,46.74,47.13,3198
,2016-09-02 08:00,2,47.12,47.25,46.92,47.22,1452
,2016-09-02 08:30,2,47.24,47.56,47.13,47.47,1875
,2016-09-02 09:00,2,47.47,47.64,47.11,47.4,1475
,2016-09-02 09:30,2,47.4,47.49,47.18,47.21,762
,2016-09-02 10:00,2,47.21,47.61,47.21,47.56,691
,2016-09-02 10:30,2,47.57,47.67,47.46,47.52,533
,2016-09-02 11:00,2,47.53,47.57,47.44,47.5,346
,2016-09-02 11:30,2,47.5,47.68,47.49,47.6,603
,2016-09-02 12:00,2,47.61,47.68,47.37,47.64,499
,2016-09-02 12:30,2,47.64,47.68,47.59,47.62,738
,2016-09-02 13:00,2,47.62,47.76,47.51,47.57,1153
,2016-09-02 13:30,2,47.56,47.56,47.45,47.47,625
,2016-09-02 14:00,2,47.45,47.48,47.4,47.48,355
,2016-09-02 14:30,2,47.45,47.48,47.37,47.38,25
,2016-09-02 15:00,2,47.39,47.44,47.38,47.44,8
,2016-09-02 15:30,2,47.48,47.51,47.4,47.4,24
,2016-09-04 17:30,5,47.43,47.43,47.43,47.43,4
,2016-09-04 19:00,5,47.34,47.34,47.28,47.29,8
,2016-09-04 19:30,5,47.36,47.36,47.36,47.36,1
,2016-09-04 20:00,5,47.35,47.35,47.29,47.29,8
,2016-09-04 20:30,5,47.27,47.27,47.22,47.23,18
,2016-09-04 21:00,5,47.25,47.25,47.2,47.2,30
,2016-09-04 21:30,5,47.2,47.23,47.19,47.22,62
,2016-09-04 22:00,5,47.21,47.24,47.21,47.21,77
,2016-09-04 22:30,5,47.23,47.23,47.22,47.22,2
,2016-09-04 23:00,5,47.24,47.38,47.23,47.38,29
,2016-09-04 23:30,5,47.39,47.44,47.39,47.41,36
,2016-09-05 00:30,5,47.47,47.51,47.47,47.49,80
,2016-09-05 01:00,5,47.49,47.63,47.47,47.62,195
,2016-09-05 01:30,5,47.64,47.69,47.6,47.65,91
,2016-09-05 02:00,5,47.64,49.48,47.61,48.84,1990
,2016-09-05 02:30,5,48.82,48.84,48.43,48.45,455
,2016-09-05 03:00,5,48.44,49.18,48.42,49.15,1233
,2016-09-05 03:30,5,49.15,49.87,49.15,49.76,2530
,2016-09-05 04:00,5,49.76,50.1,49.6,50.02,2214
,2016-09-05 04:30,5,50.01,50.06,49.06,49.26,2484
,2016-09-05 05:00,5,49.27,49.31,48.63,48.85,1534
,2016-09-05 05:30,5,48.82,49.07,48.75,48.84,445
,2016-09-05 06:00,5,48.82,48.82,48.49,48.5,1118
,2016-09-05 06:30,5,48.48,48.57,48.05,48.29,1290
,2016-09-05 07:00,5,48.28,48.28,47.88,47.94,674
,2016-09-05 07:30,5,47.93,48.43,47.77,48.25,913
,2016-09-05 08:00,5,48.18,48.57,48.17,48.3,227
,2016-09-05 08:30,5,48.3,48.35,48.02,48.18,335
,2016-09-05 09:00,5,48.18,48.22,47.93,48.09,617
,2016-09-05 09:30,5,48.09,48.1,47.97,48.04,657
,2016-09-05 10:00,5,48.12,48.3,48.05,48.21,245
,2016-09-05 10:30,5,48.24,48.28,48.1,48.25,405
,2016-09-05 11:00,5,48.3,48.34,48.23,48.34,189
,2016-09-05 11:30,5,48.38,48.4,48.2,48.4,142
,2016-09-05 12:00,5,48.31,48.31,48.18,48.18,19
,2016-09-05 19:00,6,48.21,48.28,48.2,48.25,19
,2016-09-05 19:30,6,48.24,48.33,48.24,48.33,13
,2016-09-05 20:00,6,48.32,48.45,48.29,48.43,32
,2016-09-05 20:30,6,48.48,48.74,48.48,48.54,120
,2016-09-05 21:00,6,48.53,48.58,48.46,48.46,57
,2016-09-05 21:30,6,48.46,48.46,48.42,48.44,7
,2016-09-05 22:00,6,48.44,48.53,48.44,48.53,5
,2016-09-05 22:30,6,48.53,48.53,48.41,48.46,14
,2016-09-05 23:00,6,48.56,48.56,48.44,48.51,17
,2016-09-05 23:30,6,48.48,48.52,48.46,48.47,21
,2016-09-06 00:00,6,48.49,48.5,48.47,48.5,37
,2016-09-06 00:30,6,48.49,48.58,48.49,48.56,43
,2016-09-06 01:00,6,48.55,48.61,48.52,48.6,51
,2016-09-06 01:30,6,48.62,48.65,48.46,48.46,86
,2016-09-06 02:00,6,48.49,48.59,48.33,48.52,215
,2016-09-06 02:30,6,48.51,48.51,48.1,48.15,270
,2016-09-06 03:00,6,48.14,48.24,48.07,48.09,269
,2016-09-06 03:30,6,48.07,48.16,47.93,47.97,490
,2016-09-06 04:00,6,47.94,48.02,47.81,47.97,414
,2016-09-06 04:30,6,47.97,48.15,47.97,48.14,222
,2016-09-06 05:00,6,48.15,48.15,48,48.07,101
,2016-09-06 05:30,6,48.03,48.23,48.01,48.17,221
,2016-09-06 06:00,6,48.15,48.23,48.09,48.23,41
,2016-09-06 06:30,6,48.2,48.29,47.92,47.92,390
,2016-09-06 07:00,6,47.97,48.01,47.8,47.83,324
,2016-09-06 07:30,6,47.83,47.86,47.47,47.5,854
,2016-09-06 08:00,6,47.48,47.56,47.1,47.34,1185
,2016-09-06 08:30,6,47.34,47.4,47.15,47.2,860
,2016-09-06 09:00,6,47.21,47.67,47.21,47.58,1352
,2016-09-06 09:30,6,47.57,47.76,47.47,47.5,1230
,2016-09-06 10:00,6,47.52,47.69,47.36,47.62,592
,2016-09-06 10:30,6,47.61,47.74,47.58,47.67,335
,2016-09-06 11:00,6,47.68,47.69,47.58,47.69,253
,2016-09-06 11:30,6,47.67,47.7,47.62,47.63,83
,2016-09-06 12:00,6,47.66,47.82,47.57,47.81,432
,2016-09-06 12:30,6,47.78,48.01,47.76,47.87,237
,2016-09-06 13:00,6,47.88,48.16,47.81,48.11,1236
,2016-09-06 13:30,6,48.1,48.18,48.02,48.13,378
,2016-09-06 14:00,6,48.14,48.14,48.08,48.11,66
,2016-09-06 14:30,6,48.1,48.12,48.08,48.12,21
,2016-09-06 15:00,6,48.11,48.11,48.04,48.05,153
,2016-09-06 15:30,6,48.08,48.17,48.08,48.12,21
,2016-09-06 16:00,6,48.15,48.15,48.15,48.15,1
,2016-09-06 19:00,7,48.02,48.05,48.01,48.04,14
,2016-09-06 19:30,7,48.03,48.03,48,48,16
,2016-09-06 20:00,7,48.01,48.04,48,48.01,24
,2016-09-06 20:30,7,48,48.11,48,48.1,48
,2016-09-06 21:00,7,48.11,48.2,48.11,48.2,6
,2016-09-06 21:30,7,48.22,48.42,48.22,48.4,16
,2016-09-06 22:00,7,48.35,48.39,48.35,48.37,6
,2016-09-06 22:30,7,48.4,48.4,48.4,48.4,2
,2016-09-06 23:30,7,48.34,48.34,48.25,48.31,19
,2016-09-07 00:00,7,48.34,48.46,48.34,48.35,51
,2016-09-07 00:30,7,48.38,48.38,48.31,48.32,12
,2016-09-07 01:00,7,48.31,48.31,48.07,48.24,259
,2016-09-07 01:30,7,48.28,48.44,48.23,48.29,121
,2016-09-07 02:00,7,48.32,48.65,48.32,48.57,610
,2016-09-07 02:30,7,48.57,48.57,48.35,48.35,165
,2016-09-07 03:00,7,48.38,48.46,48.18,48.43,314
,2016-09-07 03:30,7,48.45,48.58,48.42,48.53,579
,2016-09-07 04:00,7,48.51,48.59,48.49,48.49,133
,2016-09-07 04:30,7,48.47,48.52,48.35,48.37,156
,2016-09-07 05:00,7,48.37,48.54,48.36,48.54,97
,2016-09-07 05:30,7,48.53,48.71,48.52,48.52,192
,2016-09-07 06:00,7,48.53,48.59,48.47,48.49,123
,2016-09-07 06:30,7,48.47,48.53,48.31,48.35,172
,2016-09-07 07:00,7,48.35,48.35,47.89,47.96,584
,2016-09-07 07:30,7,47.97,48.36,47.85,48.34,917
,2016-09-07 08:00,7,48.36,48.46,48.13,48.19,680
,2016-09-07 08:30,7,48.21,48.39,47.95,48.12,673
,2016-09-07 09:00,7,48.11,48.26,47.88,48.05,640
,2016-09-07 09:30,7,48.04,48.07,47.81,47.95,1107
,2016-09-07 10:00,7,47.94,48.36,47.9,48.28,1157
,2016-09-07 10:30,7,48.29,48.79,48.28,48.73,1058
,2016-09-07 11:00,7,48.72,48.92,48.7,48.79,647
,2016-09-07 11:30,7,48.8,48.86,48.68,48.72,343
,2016-09-07 12:00,7,48.76,48.76,48.56,48.65,336
,2016-09-07 12:30,7,48.64,48.76,48.59,48.68,148
,2016-09-07 13:00,7,48.69,48.87,48.61,48.78,714
,2016-09-07 13:30,7,48.78,48.8,48.73,48.76,169
,2016-09-07 14:00,7,48.75,48.77,48.72,48.73,42
,2016-09-07 14:30,7,48.72,48.77,48.67,48.74,104
,2016-09-07 15:00,7,48.73,48.8,48.73,48.78,20
,2016-09-07 15:30,7,48.78,49.39,48.78,49.34,327
,2016-09-07 16:00,7,49.36,49.38,49.34,49.35,17
,2016-09-07 16:30,7,49.39,49.39,49.39,49.39,50
,2016-09-07 19:00,8,49.43,49.55,49.39,49.54,14
,2016-09-07 19:30,8,49.59,49.59,49.54,49.54,28
,2016-09-07 20:00,8,49.54,49.54,49.54,49.54,8
,2016-09-07 20:30,8,49.54,49.57,49.49,49.55,42
,2016-09-07 21:00,8,49.56,49.58,49.56,49.58,6
,2016-09-07 21:30,8,49.59,49.59,49.57,49.57,2
,2016-09-07 22:30,8,49.54,49.54,49.54,49.54,3
,2016-09-07 23:00,8,49.54,49.54,49.48,49.48,17
,2016-09-07 23:30,8,49.41,49.42,49.4,49.41,15
,2016-09-08 00:00,8,49.45,49.46,49.45,49.46,5
,2016-09-08 00:30,8,49.51,49.57,49.51,49.54,18
,2016-09-08 01:00,8,49.56,49.66,49.4,49.4,81
,2016-09-08 01:30,8,49.41,49.7,49.41,49.64,380
,2016-09-08 02:00,8,49.68,49.7,49.45,49.46,320
,2016-09-08 02:30,8,49.48,49.55,49.39,49.55,282
,2016-09-08 03:00,8,49.57,49.67,49.54,49.59,328
,2016-09-08 03:30,8,49.6,49.66,49.57,49.64,763
,2016-09-08 04:00,8,49.64,49.64,49.57,49.59,563
,2016-09-08 04:30,8,49.57,49.57,49.43,49.55,274
,2016-09-08 05:00,8,49.56,49.61,49.51,49.58,225
,2016-09-08 05:30,8,49.55,49.56,49.45,49.47,292
,2016-09-08 06:00,8,49.47,49.49,49.42,49.44,59
,2016-09-08 06:30,8,49.46,49.46,49.31,49.4,169
,2016-09-08 07:00,8,49.38,49.57,49.38,49.47,241
,2016-09-08 07:30,8,49.47,49.63,49.4,49.5,293
,2016-09-08 08:00,8,49.54,49.63,49.32,49.61,378
,2016-09-08 08:30,8,49.63,49.8,49.49,49.52,1389
,2016-09-08 09:00,8,49.53,49.56,49.09,49.22,699
,2016-09-08 09:30,8,49.22,49.52,49.09,49.47,566
,2016-09-08 10:00,8,49.48,50.7,49.48,50.6,5165
,2016-09-08 10:30,8,50.6,50.66,50.38,50.42,1578
,2016-09-08 11:00,8,50.42,50.54,50.42,50.5,788
,2016-09-08 11:30,8,50.49,50.71,50.48,50.66,1097
,2016-09-08 12:00,8,50.7,50.77,50.65,50.69,428
,2016-09-08 12:30,8,50.66,50.82,50.65,50.76,346
,2016-09-08 13:00,8,50.75,51.03,50.74,50.91,1192
,2016-09-08 13:30,8,50.92,50.92,50.76,50.77,632
,2016-09-08 14:00,8,50.78,50.81,50.69,50.69,113
,2016-09-08 14:30,8,50.69,50.74,50.66,50.66,42
,2016-09-08 15:00,8,50.65,50.65,50.63,50.63,24
,2016-09-08 15:30,8,50.64,50.64,50.58,50.58,150
,2016-09-08 16:00,8,50.58,50.58,50.58,50.58,19
,2016-09-08 16:30,8,50.6,50.62,50.6,50.62,3
,2016-09-08 19:00,9,50.57,50.58,50.52,50.56,128
,2016-09-08 19:30,9,50.51,50.52,50.44,50.44,37
,2016-09-08 20:00,9,50.44,50.45,50.43,50.43,68
,2016-09-08 20:30,9,50.44,50.46,50.44,50.44,15
,2016-09-08 21:00,9,50.43,50.45,50.43,50.45,14
,2016-09-08 21:30,9,50.45,50.48,50.45,50.47,55
,2016-09-08 22:00,9,50.47,50.47,50.41,50.41,436
,2016-09-08 22:30,9,50.41,50.45,50.41,50.45,127
,2016-09-08 23:00,9,50.42,50.44,50.42,50.44,11
,2016-09-08 23:30,9,50.43,50.43,50.36,50.37,144
,2016-09-09 00:00,9,50.39,50.39,50.38,50.39,5
,2016-09-09 00:30,9,50.39,50.42,50.38,50.42,18
,2016-09-09 01:00,9,50.41,50.47,50.3,50.31,148
,2016-09-09 01:30,9,50.32,50.33,50.19,50.19,216
,2016-09-09 02:00,9,50.23,50.35,50.23,50.3,324
,2016-09-09 02:30,9,50.28,50.42,50.27,50.36,602
,2016-09-09 03:00,9,50.33,50.37,50.15,50.19,220
,2016-09-09 03:30,9,50.21,50.26,50.16,50.19,303
,2016-09-09 04:00,9,50.18,50.21,50.09,50.2,277
,2016-09-09 04:30,9,50.21,50.3,50.2,50.28,366
,2016-09-09 05:00,9,50.29,50.35,50.13,50.13,210
,2016-09-09 05:30,9,50.14,50.15,49.98,50.12,335
,2016-09-09 06:00,9,50.12,50.23,50.12,50.18,185
,2016-09-09 06:30,9,50.18,50.18,49.98,50.07,144
,2016-09-09 07:00,9,50.07,50.13,49.8,49.85,281
,2016-09-09 07:30,9,49.85,49.86,49.58,49.77,589
,2016-09-09 08:00,9,49.78,50.07,49.76,49.82,773
,2016-09-09 08:30,9,49.83,49.96,49.57,49.67,910
,2016-09-09 09:00,9,49.68,49.88,49.59,49.65,587
,2016-09-09 09:30,9,49.66,49.69,49.45,49.59,880
,2016-09-09 10:00,9,49.57,49.78,49.5,49.78,674
,2016-09-09 10:30,9,49.76,49.76,49.46,49.48,662
,2016-09-09 11:00,9,49.48,49.56,49.23,49.32,877
,2016-09-09 11:30,9,49.32,49.38,49.28,49.37,166
,2016-09-09 12:00,9,49.34,49.36,49.11,49.17,544
,2016-09-09 12:30,9,49.16,49.21,48.93,49.09,575
,2016-09-09 13:00,9,49.09,49.17,48.87,48.92,1720
,2016-09-09 13:30,9,48.92,48.96,48.87,48.92,450
,2016-09-09 14:00,9,48.92,49,48.89,48.97,70
,2016-09-09 14:30,9,49,49.02,48.89,48.92,100
,2016-09-09 15:00,9,48.91,48.93,48.65,48.73,122
,2016-09-09 15:30,9,48.72,48.8,48.65,48.75,75
,2016-09-11 17:00,12,48.65,48.7,48.33,48.33,49
,2016-09-11 17:30,12,48.27,48.42,48.21,48.42,29
,2016-09-11 18:00,12,48.42,48.5,48.42,48.5,75
,2016-09-11 18:30,12,48.55,48.58,48.55,48.58,4
,2016-09-11 19:00,12,48.54,48.56,48.48,48.56,101
,2016-09-11 19:30,12,48.55,48.55,48.45,48.46,57
,2016-09-11 20:00,12,48.42,48.42,48.26,48.27,220
,2016-09-11 20:30,12,48.24,48.3,48.17,48.17,66
,2016-09-11 21:00,12,48.17,48.22,48.17,48.2,17
,2016-09-11 21:30,12,48.21,48.21,48.14,48.14,10
,2016-09-11 22:00,12,48.13,48.19,48.13,48.19,4
,2016-09-11 22:30,12,48.18,48.18,48.18,48.18,1
,2016-09-11 23:00,12,48.19,48.25,48.19,48.25,86
,2016-09-11 23:30,12,48.24,48.3,48.23,48.28,36
,2016-09-12 00:00,12,48.23,48.23,48.21,48.21,2
,2016-09-12 00:30,12,48.2,48.24,48.17,48.18,136
,2016-09-12 01:00,12,48.16,48.16,47.92,47.99,176
,2016-09-12 01:30,12,47.99,48.16,47.96,48.11,116
,2016-09-12 02:00,12,48.13,48.46,48.13,48.45,264
,2016-09-12 02:30,12,48.46,48.46,48.29,48.35,273
,2016-09-12 03:00,12,48.36,48.39,48.23,48.39,425
,2016-09-12 03:30,12,48.38,48.41,48.15,48.22,496
,2016-09-12 04:00,12,48.2,48.34,48.19,48.26,280
,2016-09-12 04:30,12,48.26,48.26,48.09,48.11,225
,2016-09-12 05:00,12,48.1,48.14,48,48.08,151
,2016-09-12 05:30,12,48.04,48.17,48.04,48.14,234
,2016-09-12 06:00,12,48.14,48.14,47.85,47.95,380
,2016-09-12 06:30,12,47.94,48.1,47.84,48.07,303
,2016-09-12 07:00,12,48.06,48.07,47.86,48.02,296
,2016-09-12 07:30,12,48.02,48.12,47.99,48.09,436
,2016-09-12 08:00,12,48.09,48.38,48.08,48.14,847
,2016-09-12 08:30,12,48.14,48.79,47.99,48.7,1638
,2016-09-12 09:00,12,48.71,48.91,48.52,48.9,953
,2016-09-12 09:30,12,48.93,49.48,48.93,49.43,1559
,2016-09-12 10:00,12,49.43,49.55,49.16,49.48,1840
,2016-09-12 10:30,12,49.47,49.51,49.23,49.23,722
,2016-09-12 11:00,12,49.17,49.18,48.88,49.01,606
,2016-09-12 11:30,12,49.06,49.35,49.03,49.27,657
,2016-09-12 12:00,12,49.28,49.46,49.09,49.1,497
,2016-09-12 12:30,12,49.14,49.35,49.07,49.35,289
,2016-09-12 13:00,12,49.31,49.39,49.19,49.27,1033
,2016-09-12 13:30,12,49.27,49.31,49.21,49.21,265
,2016-09-12 14:00,12,49.22,49.27,49.17,49.17,43
,2016-09-12 14:30,12,49.14,49.22,49.1,49.11,83
,2016-09-12 15:00,12,49.13,49.15,49.04,49.11,71
,2016-09-12 15:30,12,49.11,49.17,49.1,49.16,35
,2016-09-12 19:00,13,49.14,49.19,49.05,49.05,24
,2016-09-12 19:30,13,49.03,49.03,48.96,48.96,3
,2016-09-12 20:00,13,48.95,48.95,48.91,48.93,10
,2016-09-12 20:30,13,49.04,49.05,49.04,49.05,2
,2016-09-12 21:00,13,49.01,49.01,48.97,48.97,21
,2016-09-12 21:30,13,49.01,49.02,48.98,48.98,3
,2016-09-12 22:00,13,48.95,48.98,48.94,48.94,31
,2016-09-12 22:30,13,48.92,48.92,48.91,48.91,26
,2016-09-12 23:00,13,48.88,48.88,48.88,48.88,3
,2016-09-12 23:30,13,48.94,48.97,48.94,48.97,2
,2016-09-13 00:00,13,48.94,48.96,48.94,48.96,6
,2016-09-13 00:30,13,49,49.02,48.99,49,31
,2016-09-13 01:00,13,48.98,48.99,48.95,48.98,50
,2016-09-13 01:30,13,48.95,48.95,48.63,48.67,359
,2016-09-13 02:00,13,48.66,48.77,48.51,48.57,358
,2016-09-13 02:30,13,48.56,48.86,48.55,48.82,250
,2016-09-13 03:00,13,48.76,48.78,48.31,48.43,653
,2016-09-13 03:30,13,48.41,48.43,48.3,48.36,594
,2016-09-13 04:00,13,48.35,48.41,48.19,48.27,251
,2016-09-13 04:30,13,48.29,48.39,48.15,48.36,453
,2016-09-13 05:00,13,48.36,48.36,48.2,48.32,144
,2016-09-13 05:30,13,48.32,48.45,48.27,48.36,417
,2016-09-13 06:00,13,48.35,48.42,48.28,48.41,257
,2016-09-13 06:30,13,48.42,48.48,48.35,48.4,193
,2016-09-13 07:00,13,48.35,48.43,48.26,48.29,218
,2016-09-13 07:30,13,48.33,48.45,48.16,48.45,312
,2016-09-13 08:00,13,48.47,48.69,48.37,48.58,1232
,2016-09-13 08:30,13,48.58,48.94,48.49,48.54,1096
,2016-09-13 09:00,13,48.5,48.5,48.12,48.2,921
,2016-09-13 09:30,13,48.18,48.36,48,48.14,601
,2016-09-13 10:00,13,48.14,48.3,48.01,48.1,957
,2016-09-13 10:30,13,48.1,48.2,48.02,48.18,351
,2016-09-13 11:00,13,48.16,48.33,48.12,48.17,373
,2016-09-13 11:30,13,48.18,48.27,48.18,48.22,214
,2016-09-13 12:00,13,48.19,48.49,48.1,48.4,542
,2016-09-13 12:30,13,48.42,48.43,48.23,48.25,132
,2016-09-13 13:00,13,48.23,48.24,48.03,48.07,1260
,2016-09-13 13:30,13,48.07,48.09,47.93,48.05,293
,2016-09-13 14:00,13,48.05,48.11,47.99,48.11,95
,2016-09-13 14:30,13,48.11,48.12,48,48,80
,2016-09-13 15:00,13,48,48.18,47.98,48.18,121
,2016-09-13 15:30,13,48.17,48.55,48.06,48.12,683
,2016-09-13 16:00,13,48.13,48.14,48.08,48.14,17
,2016-09-13 16:30,13,48.17,48.17,48.17,48.17,1
,2016-09-13 19:00,14,48.19,48.32,48.19,48.31,33
,2016-09-13 19:30,14,48.28,48.3,48.28,48.3,4
,2016-09-13 20:00,14,48.29,48.34,48.21,48.21,17
,2016-09-13 20:30,14,48.23,48.28,48.15,48.17,24
,2016-09-13 21:00,14,48.19,48.22,48.17,48.22,7
,2016-09-13 21:30,14,48.21,48.24,48.21,48.21,8
,2016-09-13 22:00,14,48.22,48.22,48.22,48.22,2
,2016-09-13 22:30,14,48.24,48.26,48.22,48.22,3
,2016-09-14 00:00,14,48.24,48.24,48.24,48.24,1
,2016-09-14 00:30,14,48.24,48.24,48.21,48.21,13
,2016-09-14 01:00,14,48.26,48.3,48.23,48.29,11
,2016-09-14 01:30,14,48.24,48.26,48.2,48.23,36
,2016-09-14 02:00,14,48.24,48.38,48.24,48.34,307
,2016-09-14 02:30,14,48.33,48.4,48.27,48.32,309
,2016-09-14 03:00,14,48.34,48.44,48.26,48.31,426
,2016-09-14 03:30,14,48.33,48.36,48.23,48.31,413
,2016-09-14 04:00,14,48.29,48.29,48.08,48.19,354
,2016-09-14 04:30,14,48.14,48.2,48.09,48.19,40
,2016-09-14 05:00,14,48.19,48.29,48.15,48.29,155
,2016-09-14 05:30,14,48.27,48.32,48.16,48.18,178
,2016-09-14 06:00,14,48.16,48.23,48.13,48.13,63
,2016-09-14 06:30,14,48.13,48.14,47.96,47.97,401
,2016-09-14 07:00,14,47.98,48.02,47.65,47.69,373
,2016-09-14 07:30,14,47.73,47.76,47.6,47.67,337
,2016-09-14 08:00,14,47.68,47.72,47.44,47.58,951
,2016-09-14 08:30,14,47.56,47.6,47.27,47.44,1031
,2016-09-14 09:00,14,47.38,47.73,47.33,47.56,629
,2016-09-14 09:30,14,47.58,48.25,47.01,47.12,3284
,2016-09-14 10:00,14,47.09,47.48,46.96,47.31,1736
,2016-09-14 10:30,14,47.32,47.32,47.11,47.28,449
,2016-09-14 11:00,14,47.29,47.32,47.07,47.12,511
,2016-09-14 11:30,14,47.13,47.18,47.02,47.13,323
,2016-09-14 12:00,14,47.12,47.22,47.08,47.2,427
,2016-09-14 12:30,14,47.21,47.31,47.02,47.08,567
,2016-09-14 13:00,14,47.08,47.11,46.68,46.8,2371
,2016-09-14 13:30,14,46.8,46.96,46.8,46.89,875
,2016-09-14 14:00,14,46.87,46.89,46.82,46.82,138
,2016-09-14 14:30,14,46.83,46.93,46.83,46.91,29
,2016-09-14 15:00,14,46.93,46.95,46.92,46.94,70
,2016-09-14 15:30,14,46.95,47,46.91,46.94,61
,2016-09-14 16:00,14,46.97,46.97,46.93,46.93,3
,2016-09-14 16:30,14,46.91,46.91,46.91,46.91,1
,2016-09-14 19:00,15,47.03,47.07,47.01,47.07,34
,2016-09-14 19:30,15,47.03,47.03,47.01,47.01,3
,2016-09-14 20:00,15,46.95,47,46.94,47,15
,2016-09-14 20:30,15,47.02,47.06,47.01,47.03,15
,2016-09-14 21:00,15,47.01,47.01,46.98,47.01,14
,2016-09-14 21:30,15,47.01,47.04,47.01,47.01,17
,2016-09-14 22:00,15,46.99,46.99,46.99,46.99,10
,2016-09-14 22:30,15,47,47,47,47,1
,2016-09-14 23:00,15,46.98,47.04,46.98,47.04,42
,2016-09-14 23:30,15,47.04,47.09,47.04,47.06,300
,2016-09-15 00:00,15,47.04,47.07,47.04,47.07,5
,2016-09-15 00:30,15,47.1,47.12,47.07,47.08,15
,2016-09-15 01:00,15,47.09,47.09,47.01,47.06,43
,2016-09-15 01:30,15,47.02,47.03,46.97,46.97,25
,2016-09-15 02:00,15,46.97,47.12,46.86,47.06,325
,2016-09-15 02:30,15,47.02,47.06,46.87,46.89,318
,2016-09-15 03:00,15,46.87,46.91,46.6,46.66,918
,2016-09-15 03:30,15,46.66,46.93,46.64,46.92,779
,2016-09-15 04:00,15,46.93,47.14,46.89,47.05,447
,2016-09-15 04:30,15,47.03,47.15,46.99,47.13,193
,2016-09-15 05:00,15,47.16,47.32,47.11,47.23,202
,2016-09-15 05:30,15,47.24,47.36,47.22,47.32,304
,2016-09-15 06:00,15,47.32,47.35,47.05,47.07,348
,2016-09-15 06:30,15,47.08,47.17,47.07,47.15,132
,2016-09-15 07:00,15,47.16,47.29,47.09,47.17,343
,2016-09-15 07:30,15,47.19,47.34,46.99,47.09,897
,2016-09-15 08:00,15,47.1,47.27,47.04,47.18,589
,2016-09-15 08:30,15,47.16,47.59,46.87,46.95,2070
,2016-09-15 09:00,15,46.97,47.2,46.9,47.05,891
,2016-09-15 09:30,15,47.04,47.43,46.87,47.42,999
,2016-09-15 10:00,15,47.44,47.7,47.41,47.65,1137
,2016-09-15 10:30,15,47.65,47.71,47.49,47.62,1004
,2016-09-15 11:00,15,47.65,47.94,47.64,47.84,761
,2016-09-15 11:30,15,47.84,47.88,47.65,47.67,510
,2016-09-15 12:00,15,47.7,47.76,47.6,47.63,458
,2016-09-15 12:30,15,47.63,47.75,47.57,47.71,368
,2016-09-15 13:00,15,47.73,47.74,47.45,47.47,1237
,2016-09-15 13:30,15,47.47,47.51,47.38,47.41,213
,2016-09-15 14:00,15,47.41,47.45,47.36,47.41,55
,2016-09-15 14:30,15,47.41,47.45,47.4,47.4,145
,2016-09-15 15:00,15,47.37,47.37,47.3,47.33,91
,2016-09-15 15:30,15,47.32,47.32,47.26,47.27,128
,2016-09-15 16:00,15,47.29,47.3,47.29,47.3,19
,2016-09-15 19:00,16,47.23,47.25,47.19,47.23,42
,2016-09-15 19:30,16,47.24,47.26,47.22,47.26,35
,2016-09-15 20:00,16,47.28,47.28,47.19,47.21,19
,2016-09-15 20:30,16,47.3,47.3,47.3,47.3,2
,2016-09-15 21:00,16,47.28,47.29,47.27,47.29,8
,2016-09-15 21:30,16,47.28,47.3,47.27,47.28,12
,2016-09-15 22:00,16,47.28,47.28,47.27,47.27,4
,2016-09-15 22:30,16,47.29,47.3,47.29,47.3,3
,2016-09-15 23:00,16,47.28,47.28,47.15,47.16,92
,2016-09-15 23:30,16,47.16,47.21,47.16,47.21,12
,2016-09-16 00:00,16,47.15,47.19,47.14,47.16,13
,2016-09-16 00:30,16,47.16,47.27,47.13,47.27,75
,2016-09-16 01:00,16,47.26,47.33,47.22,47.23,144
,2016-09-16 01:30,16,47.18,47.2,47.12,47.14,52
,2016-09-16 02:00,16,47.13,47.19,46.99,47.02,457
,2016-09-16 02:30,16,47,47.09,46.92,46.98,647
,2016-09-16 03:00,16,46.96,47,46.88,46.98,701
,2016-09-16 03:30,16,46.98,47.11,46.96,47.01,393
,2016-09-16 04:00,16,46.97,47,46.89,46.92,199
,2016-09-16 04:30,16,46.92,46.97,46.82,46.82,289
,2016-09-16 05:00,16,46.83,46.91,46.78,46.81,441
,2016-09-16 05:30,16,46.73,46.75,46.63,46.74,568
,2016-09-16 06:00,16,46.78,46.78,46.71,46.75,201
,2016-09-16 06:30,16,46.75,46.76,46.63,46.65,563
,2016-09-16 07:00,16,46.66,46.91,46.64,46.8,586
,2016-09-16 07:30,16,46.76,46.77,46.55,46.66,870
,2016-09-16 08:00,16,46.66,46.66,46.44,46.59,1377
,2016-09-16 08:30,16,46.58,46.78,46.52,46.77,1020
,2016-09-16 09:00,16,46.78,46.81,46.55,46.81,702
,2016-09-16 09:30,16,46.82,47.26,46.76,47.07,1502
,2016-09-16 10:00,16,47.08,47.16,46.97,47.11,1095
,2016-09-16 10:30,16,47.1,47.1,46.9,46.95,747
,2016-09-16 11:00,16,46.95,46.95,46.83,46.85,698
,2016-09-16 11:30,16,46.87,46.87,46.7,46.72,753
,2016-09-16 12:00,16,46.7,46.79,46.62,46.78,428
,2016-09-16 12:30,16,46.76,46.85,46.7,46.81,453
,2016-09-16 13:00,16,46.78,46.79,46.6,46.76,903
,2016-09-16 13:30,16,46.77,46.89,46.76,46.88,244
,2016-09-16 14:00,16,46.87,46.96,46.86,46.96,110
,2016-09-16 14:30,16,46.97,47.05,46.94,46.98,123
,2016-09-16 15:00,16,47.01,47.01,46.92,46.99,30
,2016-09-16 15:30,16,47,47.01,46.98,47.01,30
,2016-09-18 17:00,19,46.75,47.24,46.75,47.24,50
,2016-09-18 17:30,19,47.25,47.25,47.2,47.2,3
,2016-09-18 18:00,19,47.23,47.29,47.23,47.26,194
,2016-09-18 18:30,19,47.25,47.43,47.25,47.41,142
,2016-09-18 19:00,19,47.45,47.45,47.37,47.37,11
,2016-09-18 19:30,19,47.36,47.37,47.33,47.33,6
,2016-09-18 20:00,19,47.36,47.46,47.36,47.45,203
,2016-09-18 20:30,19,47.44,47.44,47.35,47.42,99
,2016-09-18 21:00,19,47.48,47.55,47.46,47.55,16
,2016-09-18 22:30,19,47.49,47.5,47.49,47.49,7
,2016-09-18 23:00,19,47.5,47.5,47.5,47.5,2
,2016-09-19 00:00,19,47.51,47.51,47.51,47.51,1
,2016-09-19 00:30,19,47.46,47.47,47.45,47.47,8
,2016-09-19 01:00,19,47.53,47.53,47.48,47.48,9
,2016-09-19 01:30,19,47.47,47.52,47.46,47.46,48
,2016-09-19 02:00,19,47.49,47.56,47.33,47.37,169
,2016-09-19 02:30,19,47.41,47.41,47.22,47.22,91
,2016-09-19 03:00,19,47.27,47.3,47.17,47.29,385
,2016-09-19 03:30,19,47.3,47.41,47.21,47.23,598
,2016-09-19 04:00,19,47.24,47.31,47.2,47.24,82
,2016-09-19 04:30,19,47.25,47.31,47.22,47.31,75
,2016-09-19 05:00,19,47.32,47.36,47.26,47.26,94
,2016-09-19 05:30,19,47.29,47.29,47.22,47.24,159
,2016-09-19 06:00,19,47.24,47.31,47.22,47.31,29
,2016-09-19 06:30,19,47.29,47.39,47.29,47.35,56
,2016-09-19 07:00,19,47.36,47.36,47.26,47.31,32
,2016-09-19 07:30,19,47.31,47.36,47.28,47.3,167
,2016-09-19 08:00,19,47.29,47.33,46.91,47.04,1167
,2016-09-19 08:30,19,47.05,47.36,46.99,47.31,1223
,2016-09-19 09:00,19,47.32,47.81,47.17,47.6,1806
,2016-09-19 09:30,19,47.62,47.76,47.52,47.62,721
,2016-09-19 10:00,19,47.62,47.87,47.56,47.86,1359
,2016-09-19 10:30,19,47.86,47.89,47.58,47.71,726
,2016-09-19 11:00,19,47.72,47.74,47.31,47.35,483
,2016-09-19 11:30,19,47.35,47.36,47.13,47.19,259
,2016-09-19 12:00,19,47.18,47.28,47.07,47.09,477
,2016-09-19 12:30,19,47.1,47.15,47.03,47.12,269
,2016-09-19 13:00,19,47.1,47.21,46.88,46.96,541
,2016-09-19 13:30,19,46.98,47.11,46.98,47.06,78
,2016-09-19 14:00,19,47.05,47.05,46.97,46.97,9
,2016-09-19 14:30,19,46.96,46.96,46.87,46.87,79
,2016-09-19 15:00,19,46.88,46.91,46.88,46.91,15
,2016-09-19 15:30,19,46.92,46.94,46.86,46.87,18
,2016-09-19 16:00,19,46.89,46.89,46.89,46.89,1
,2016-09-19 16:30,19,46.9,46.9,46.9,46.9,1
,2016-09-19 19:00,20,46.88,46.91,46.85,46.85,59
,2016-09-19 19:30,20,46.85,46.86,46.75,46.78,133
,2016-09-19 20:00,20,46.78,46.85,46.76,46.85,87
,2016-09-19 20:30,20,46.81,46.86,46.78,46.78,52
,2016-09-19 21:00,20,46.79,46.83,46.79,46.83,27
,2016-09-19 21:30,20,46.81,46.82,46.81,46.81,37
,2016-09-19 22:00,20,46.81,46.81,46.79,46.79,24
,2016-09-19 22:30,20,46.81,46.81,46.81,46.81,5
,2016-09-19 23:00,20,46.79,46.81,46.79,46.81,4
,2016-09-19 23:30,20,46.8,46.8,46.8,46.8,1
,2016-09-20 00:00,20,46.76,46.78,46.76,46.78,5
,2016-09-20 00:30,20,46.77,46.78,46.75,46.78,13
,2016-09-20 01:00,20,46.76,46.81,46.76,46.77,16
,2016-09-20 01:30,20,46.78,46.84,46.77,46.82,36
,2016-09-20 02:00,20,46.83,46.84,46.63,46.66,204
,2016-09-20 02:30,20,46.63,46.68,46.58,46.68,114
,2016-09-20 03:00,20,46.68,46.7,46.58,46.7,282
,2016-09-20 03:30,20,46.7,46.74,46.65,46.69,330
,2016-09-20 04:00,20,46.68,46.87,46.67,46.76,463
,2016-09-20 04:30,20,46.75,46.83,46.7,46.77,108
,2016-09-20 05:00,20,46.74,46.78,46.62,46.63,174
,2016-09-20 05:30,20,46.63,46.7,46.61,46.66,52
,2016-09-20 06:00,20,46.65,46.66,46.42,46.5,814
,2016-09-20 06:30,20,46.51,46.54,46.42,46.46,201
,2016-09-20 07:00,20,46.47,46.51,46.39,46.44,1147
,2016-09-20 07:30,20,46.47,46.54,46.4,46.43,1137
,2016-09-20 08:00,20,46.43,46.57,46.16,46.3,2646
,2016-09-20 08:30,20,46.28,46.62,46.11,46.38,1423
,2016-09-20 09:00,20,46.4,46.68,46.35,46.5,895
,2016-09-20 09:30,20,46.49,46.81,46.35,46.71,1516
,2016-09-20 10:00,20,46.72,47.26,46.7,47.09,1865
,2016-09-20 10:30,20,47.11,47.28,46.92,46.94,828
,2016-09-20 11:00,20,46.92,46.95,46.81,46.85,379
,2016-09-20 11:30,20,46.86,46.86,46.52,46.53,439
,2016-09-20 12:00,20,46.55,46.81,46.44,46.73,504
,2016-09-20 12:30,20,46.74,46.76,46.66,46.7,180
,2016-09-20 13:00,20,46.7,46.97,46.46,46.88,696
,2016-09-20 13:30,20,46.91,47.08,46.88,46.98,398
,2016-09-20 14:00,20,46.97,46.97,46.95,46.96,18
,2016-09-20 14:30,20,46.97,47,46.89,46.89,134
,2016-09-20 15:00,20,46.89,46.91,46.82,46.88,410
,2016-09-20 15:30,20,46.82,47.25,46.77,47.13,669
,2016-09-20 16:00,20,47.13,47.13,47.12,47.12,10
,2016-09-20 16:30,20,47.14,47.18,47.14,47.18,7
,2016-09-20 19:00,21,47.48,47.48,47.46,47.48,31
,2016-09-20 19:30,21,47.45,47.5,47.45,47.5,2
,2016-09-20 20:00,21,47.56,47.56,47.46,47.5,13
,2016-09-20 20:30,21,47.5,47.5,47.42,47.42,8
,2016-09-20 21:00,21,47.44,47.44,47.43,47.44,5
,2016-09-20 21:30,21,47.47,47.47,47.45,47.45,5
,2016-09-20 22:00,21,47.48,47.49,47.48,47.49,3
,2016-09-20 22:30,21,47.48,47.48,47.45,47.45,4
,2016-09-20 23:00,21,47.47,47.48,47.46,47.46,14
,2016-09-20 23:30,21,47.47,47.47,47.43,47.43,12
,2016-09-21 00:00,21,47.47,47.47,47.45,47.45,21
,2016-09-21 00:30,21,47.53,47.55,47.52,47.54,50
,2016-09-21 01:00,21,47.5,47.65,47.49,47.61,185
,2016-09-21 01:30,21,47.6,47.6,47.47,47.56,102
,2016-09-21 02:00,21,47.57,47.67,47.55,47.63,202
,2016-09-21 02:30,21,47.65,47.71,47.6,47.66,499
,2016-09-21 03:00,21,47.66,47.7,47.54,47.7,949
,2016-09-21 03:30,21,47.7,47.74,47.65,47.65,866
,2016-09-21 04:00,21,47.64,47.72,47.64,47.69,224
,2016-09-21 04:30,21,47.7,47.84,47.7,47.74,533
,2016-09-21 05:00,21,47.73,47.76,47.72,47.75,117
,2016-09-21 05:30,21,47.76,47.8,47.73,47.74,212
,2016-09-21 06:00,21,47.72,47.78,47.71,47.72,150
,2016-09-21 06:30,21,47.7,47.72,47.65,47.71,111
,2016-09-21 07:00,21,47.71,47.79,47.57,47.59,366
,2016-09-21 07:30,21,47.6,47.63,47.45,47.49,327
,2016-09-21 08:00,21,47.5,47.58,47.4,47.56,1032
,2016-09-21 08:30,21,47.58,47.63,47.39,47.47,782
,2016-09-21 09:00,21,47.46,47.83,47.42,47.83,896
,2016-09-21 09:30,21,47.83,48.08,47.36,47.64,2690
,2016-09-21 10:00,21,47.61,47.8,47.54,47.74,1430
,2016-09-21 10:30,21,47.75,47.93,47.73,47.81,844
,2016-09-21 11:00,21,47.81,47.82,47.62,47.68,440
,2016-09-21 11:30,21,47.68,47.79,47.63,47.74,244
,2016-09-21 12:00,21,47.74,47.77,47.64,47.77,379
,2016-09-21 12:30,21,47.76,47.88,47.68,47.69,774
,2016-09-21 13:00,21,47.7,48.05,47.7,47.76,1212
,2016-09-21 13:30,21,47.76,47.87,47.69,47.83,363
,2016-09-21 14:00,21,47.8,47.98,47.8,47.98,105
,2016-09-21 14:30,21,47.97,48.07,47.97,48.03,263
,2016-09-21 15:00,21,48.01,48.02,48.01,48.01,15
,2016-09-21 15:30,21,48.01,48.07,48,48.07,39
,2016-09-21 16:00,21,48.05,48.05,47.96,47.96,5
,2016-09-21 19:30,22,48.08,48.15,48.07,48.15,23
,2016-09-21 20:00,22,48.17,48.27,48.17,48.27,33
,2016-09-21 20:30,22,48.26,48.26,48.26,48.26,1
,2016-09-21 21:00,22,48.29,48.31,48.28,48.28,33
,2016-09-21 21:30,22,48.28,48.28,48.25,48.26,49
,2016-09-21 22:00,22,48.25,48.25,48.15,48.17,44
,2016-09-21 23:00,22,48.21,48.24,48.21,48.24,10
,2016-09-21 23:30,22,48.26,48.26,48.24,48.24,7
,2016-09-22 00:00,22,48.25,48.26,48.21,48.21,12
,2016-09-22 00:30,22,48.21,48.21,48.17,48.17,17
,2016-09-22 01:00,22,48.17,48.22,48.17,48.22,3
,2016-09-22 01:30,22,48.19,48.25,48.13,48.16,30
,2016-09-22 02:00,22,48.18,48.26,48.06,48.06,429
,2016-09-22 02:30,22,48.05,48.13,48.02,48.12,546
,2016-09-22 03:00,22,48.13,48.27,48.1,48.14,496
,2016-09-22 03:30,22,48.15,48.26,48.12,48.19,479
,2016-09-22 04:00,22,48.16,48.19,48.09,48.09,455
,2016-09-22 04:30,22,48.1,48.21,48.1,48.19,173
,2016-09-22 05:00,22,48.2,48.26,48.15,48.23,405
,2016-09-22 05:30,22,48.25,48.28,48.19,48.24,71
,2016-09-22 06:00,22,48.24,48.24,48.12,48.2,193
,2016-09-22 06:30,22,48.16,48.38,48.16,48.34,552
,2016-09-22 07:00,22,48.33,48.66,48.31,48.65,1062
,2016-09-22 07:30,22,48.64,48.67,48.51,48.59,967
,2016-09-22 08:00,22,48.58,48.73,48.52,48.67,1743
,2016-09-22 08:30,22,48.67,48.83,48.65,48.75,1350
,2016-09-22 09:00,22,48.76,48.82,48.46,48.58,1166
,2016-09-22 09:30,22,48.59,48.73,48.46,48.5,900
,2016-09-22 10:00,22,48.49,48.82,48.49,48.79,770
,2016-09-22 10:30,22,48.8,48.83,48.59,48.69,962
,2016-09-22 11:00,22,48.7,48.82,48.66,48.68,376
,2016-09-22 11:30,22,48.69,48.79,48.49,48.51,390
,2016-09-22 12:00,22,48.55,48.67,48.5,48.58,402
,2016-09-22 12:30,22,48.58,48.58,48.45,48.54,393
,2016-09-22 13:00,22,48.55,48.83,48.36,48.74,1351
,2016-09-22 13:30,22,48.74,48.78,48.67,48.72,266
,2016-09-22 14:00,22,48.69,48.71,48.58,48.64,43
,2016-09-22 14:30,22,48.64,48.65,48.61,48.63,156
,2016-09-22 15:00,22,48.64,48.64,48.64,48.64,3
,2016-09-22 15:30,22,48.63,48.65,48.6,48.62,26
,2016-09-22 16:00,22,48.6,48.6,48.46,48.49,9
,2016-09-22 16:30,22,48.58,48.58,48.58,48.58,1
,2016-09-22 19:00,23,48.48,48.49,48.46,48.49,11
,2016-09-22 19:30,23,48.48,48.49,48.48,48.49,2
,2016-09-22 20:00,23,48.42,48.42,48.4,48.4,10
,2016-09-22 20:30,23,48.29,48.3,48.29,48.29,16
,2016-09-22 21:00,23,48.29,48.32,48.27,48.32,31
,2016-09-22 21:30,23,48.33,48.36,48.32,48.35,41
,2016-09-22 22:00,23,48.36,48.36,48.33,48.33,2
,2016-09-22 23:00,23,48.35,48.36,48.33,48.33,25
,2016-09-22 23:30,23,48.34,48.34,48.3,48.3,7
,2016-09-23 00:00,23,48.31,48.31,48.29,48.29,3
,2016-09-23 00:30,23,48.32,48.32,48.32,48.32,9
,2016-09-23 01:00,23,48.32,48.38,48.31,48.38,19
,2016-09-23 01:30,23,48.36,48.48,48.36,48.45,32
,2016-09-23 02:00,23,48.43,48.47,48.3,48.41,269
,2016-09-23 02:30,23,48.4,48.4,48.25,48.27,244
,2016-09-23 03:00,23,48.27,48.28,48.12,48.13,550
,2016-09-23 03:30,23,48.17,48.21,48.02,48.12,663
,2016-09-23 04:00,23,48.11,48.22,48.08,48.22,264
,2016-09-23 04:30,23,48.19,48.96,48.19,48.82,2931
,2016-09-23 05:00,23,48.83,49.26,48.75,49.1,2229
,2016-09-23 05:30,23,49.1,49.17,48.72,48.82,701
,2016-09-23 06:00,23,48.82,49.1,48.62,48.81,1119
,2016-09-23 06:30,23,48.81,48.92,48.61,48.76,546
,2016-09-23 07:00,23,48.77,48.95,48.76,48.86,289
,2016-09-23 07:30,23,48.82,48.86,48.63,48.71,658
,2016-09-23 08:00,23,48.71,48.79,48.41,48.54,1452
,2016-09-23 08:30,23,48.54,48.87,48.51,48.75,1325
,2016-09-23 09:00,23,48.75,48.89,48.62,48.8,829
,2016-09-23 09:30,23,48.81,48.81,48.67,48.78,766
,2016-09-23 10:00,23,48.76,48.82,48.43,48.49,1489
,2016-09-23 10:30,23,48.49,48.6,47.44,47.61,2963
,2016-09-23 11:00,23,47.61,47.68,47.37,47.44,2533
,2016-09-23 11:30,23,47.41,47.41,46.97,47.14,1674
,2016-09-23 12:00,23,47.16,47.19,46.88,47.1,651
,2016-09-23 12:30,23,47.08,47.18,46.9,47.02,505
,2016-09-23 13:00,23,47,47.14,46.79,47.05,1638
,2016-09-23 13:30,23,47.06,47.23,47.02,47.22,399
,2016-09-23 14:00,23,47.21,47.39,47.21,47.39,137
,2016-09-23 14:30,23,47.39,47.39,47.15,47.17,125
,2016-09-23 15:00,23,47.23,47.24,47.14,47.24,25
,2016-09-23 15:30,23,47.22,47.24,47.12,47.12,67
,2016-09-23 16:00,23,47.14,47.19,47.14,47.19,4
,2016-09-25 17:00,26,47.18,47.39,47.16,47.35,15
,2016-09-25 17:30,26,47.32,47.42,47.32,47.42,7
,2016-09-25 18:00,26,47.43,47.46,47.43,47.46,2
,2016-09-25 18:30,26,47.37,47.43,47.37,47.42,17
,2016-09-25 19:00,26,47.42,47.45,47.4,47.42,20
,2016-09-25 19:30,26,47.43,47.43,47.43,47.43,1
,2016-09-25 20:00,26,47.4,47.41,47.38,47.41,18
,2016-09-25 20:30,26,47.4,47.4,47.38,47.38,14
,2016-09-25 21:00,26,47.38,47.4,47.38,47.4,13
,2016-09-25 21:30,26,47.34,47.36,47.28,47.36,214
,2016-09-25 22:00,26,47.36,47.37,47.36,47.37,11
,2016-09-25 22:30,26,47.37,47.37,47.36,47.37,7
,2016-09-25 23:00,26,47.37,47.37,47.34,47.37,4
,2016-09-25 23:30,26,47.35,47.36,47.28,47.32,41
,2016-09-26 00:00,26,47.32,47.38,47.3,47.36,60
,2016-09-26 00:30,26,47.38,47.45,47.35,47.45,29
,2016-09-26 01:00,26,47.44,47.51,47.37,47.38,67
,2016-09-26 01:30,26,47.36,47.36,47.28,47.33,102
,2016-09-26 02:00,26,47.28,47.28,47.07,47.11,605
,2016-09-26 02:30,26,47.11,47.31,46.97,47,343
,2016-09-26 03:00,26,47.01,47.08,46.89,46.91,891
,2016-09-26 03:30,26,46.91,47.03,46.88,46.99,647
,2016-09-26 04:00,26,47,47.27,46.96,47.25,676
,2016-09-26 04:30,26,47.25,47.4,47.23,47.34,742
,2016-09-26 05:00,26,47.33,47.84,47.32,47.79,1530
,2016-09-26 05:30,26,47.8,47.8,47.56,47.56,211
,2016-09-26 06:00,26,47.58,47.69,47.53,47.6,197
,2016-09-26 06:30,26,47.56,47.77,47.49,47.74,164
,2016-09-26 07:00,26,47.75,47.8,47.56,47.61,153
,2016-09-26 07:30,26,47.64,47.97,47.6,47.94,698
,2016-09-26 08:00,26,47.96,48.08,47.76,47.91,917
,2016-09-26 08:30,26,47.89,48.06,47.79,47.9,923
,2016-09-26 09:00,26,47.9,48.53,47.84,48.4,2262
,2016-09-26 09:30,26,48.41,48.71,48.39,48.61,1926
,2016-09-26 10:00,26,48.61,48.76,48.38,48.4,1696
,2016-09-26 10:30,26,48.39,48.53,48.34,48.39,1111
,2016-09-26 11:00,26,48.4,48.47,48.25,48.43,1018
,2016-09-26 11:30,26,48.43,48.57,48.39,48.53,439
,2016-09-26 12:00,26,48.52,48.58,48.38,48.58,577
,2016-09-26 12:30,26,48.56,48.62,48.49,48.55,389
,2016-09-26 13:00,26,48.54,48.62,48.32,48.37,958
,2016-09-26 13:30,26,48.36,48.38,48.11,48.15,465
,2016-09-26 14:00,26,48.14,48.19,48.12,48.14,44
,2016-09-26 14:30,26,48.15,48.17,48.13,48.17,54
,2016-09-26 15:00,26,48.16,48.19,48.04,48.05,150
,2016-09-26 15:30,26,48.1,48.12,48.07,48.1,43
,2016-09-26 16:00,26,48.09,48.11,48.03,48.1,11
,2016-09-26 16:30,26,48.1,48.1,48.05,48.07,7
,2016-09-26 19:00,27,48.17,48.18,47.99,48.01,35
,2016-09-26 19:30,27,48.03,48.07,48.03,48.07,15
,2016-09-26 20:00,27,48.04,48.11,48.04,48.07,26
,2016-09-26 20:30,27,48.05,48.16,48.05,48.16,117
,2016-09-26 21:00,27,48.17,48.29,48.15,48.24,25
,2016-09-26 21:30,27,48.24,48.42,48.23,48.35,62
,2016-09-26 22:00,27,48.31,48.31,48.28,48.28,7
,2016-09-26 22:30,27,48.35,48.37,48.35,48.37,22
,2016-09-26 23:00,27,48.37,48.37,48.34,48.34,26
,2016-09-26 23:30,27,48.38,48.38,48.32,48.32,15
,2016-09-27 00:00,27,48.32,48.35,48.27,48.27,82
,2016-09-27 00:30,27,48.28,48.32,48.28,48.3,146
,2016-09-27 01:00,27,48.31,48.32,48.24,48.31,125
,2016-09-27 01:30,27,48.27,48.28,48.17,48.2,52
,2016-09-27 02:00,27,48.16,48.19,48.03,48.04,313
,2016-09-27 02:30,27,48.04,48.13,48.03,48.1,491
,2016-09-27 03:00,27,48.09,48.11,47.89,47.91,703
,2016-09-27 03:30,27,47.92,47.98,47.59,47.6,1797
,2016-09-27 04:00,27,47.59,47.78,47.51,47.72,781
,2016-09-27 04:30,27,47.7,47.92,47.59,47.85,905
,2016-09-27 05:00,27,47.82,47.84,47.72,47.73,268
,2016-09-27 05:30,27,47.74,47.83,47.66,47.75,407
,2016-09-27 06:00,27,47.73,47.73,47.42,47.51,584
,2016-09-27 06:30,27,47.5,47.6,47.36,47.44,750
,2016-09-27 07:00,27,47.42,47.5,47.13,47.22,1206
,2016-09-27 07:30,27,47.18,47.32,47.1,47.21,925
,2016-09-27 08:00,27,47.2,47.29,47.03,47.16,1798
,2016-09-27 08:30,27,47.15,47.55,47.07,47.36,1532
,2016-09-27 09:00,27,47.36,47.43,47.06,47.09,744
,2016-09-27 09:30,27,47.1,47.17,46.78,46.83,1705
,2016-09-27 10:00,27,46.83,46.9,46.71,46.79,1942
,2016-09-27 10:30,27,46.78,47.01,46.77,46.8,758
,2016-09-27 11:00,27,46.78,46.89,46.73,46.81,974
,2016-09-27 11:30,27,46.82,47.36,46.78,47.26,1078
,2016-09-27 12:00,27,47.26,47.55,47.19,47.29,1240
,2016-09-27 12:30,27,47.31,47.31,46.82,47,1405
,2016-09-27 13:00,27,46.97,47.16,46.74,47.04,2325
,2016-09-27 13:30,27,47.02,47.07,47,47.04,340
,2016-09-27 14:00,27,47.05,47.06,47.01,47.03,48
,2016-09-27 14:30,27,46.95,46.97,46.87,46.94,170
,2016-09-27 15:00,27,46.96,47.04,46.93,47.04,96
,2016-09-27 15:30,27,47.05,47.35,47.02,47.34,390
,2016-09-27 16:00,27,47.37,47.41,47.37,47.4,31
,2016-09-27 16:30,27,47.3,47.3,47.3,47.3,2
,2016-09-27 19:00,28,47.29,47.4,47.29,47.36,47
,2016-09-27 19:30,28,47.37,47.4,47.35,47.35,42
,2016-09-27 20:00,28,47.35,47.35,47.04,47.15,82
,2016-09-27 20:30,28,47.14,47.26,47.14,47.21,40
,2016-09-27 21:00,28,47.24,47.27,47.23,47.26,35
,2016-09-27 21:30,28,47.26,47.26,47.12,47.13,38
,2016-09-27 22:00,28,47.15,47.24,47.15,47.22,27
,2016-09-27 22:30,28,47.2,47.2,47.19,47.19,3
,2016-09-27 23:00,28,47.16,47.19,47.16,47.18,22
,2016-09-27 23:30,28,47.18,47.27,47.18,47.26,32
,2016-09-28 00:00,28,47.29,47.29,47.29,47.29,2
,2016-09-28 00:30,28,47.29,47.29,47.22,47.24,27
,2016-09-28 01:00,28,47.22,47.22,47.14,47.15,106
,2016-09-28 01:30,28,47.14,47.25,47.12,47.23,112
,2016-09-28 02:00,28,47.25,47.29,47.01,47.09,261
,2016-09-28 02:30,28,47.09,47.42,47.09,47.29,382
,2016-09-28 03:00,28,47.31,47.4,47.17,47.25,662
,2016-09-28 03:30,28,47.3,47.45,47.29,47.38,887
,2016-09-28 04:00,28,47.35,47.39,47.29,47.3,1124
,2016-09-28 04:30,28,47.27,47.39,47.27,47.33,393
,2016-09-28 05:00,28,47.32,47.47,47.29,47.44,409
,2016-09-28 05:30,28,47.44,47.97,47.38,47.91,1807
,2016-09-28 06:00,28,47.92,48.04,47.84,47.86,982
,2016-09-28 06:30,28,47.85,47.91,47.56,47.7,1021
,2016-09-28 07:00,28,47.66,47.78,47.61,47.69,454
,2016-09-28 07:30,28,47.69,47.71,47.25,47.48,898
,2016-09-28 08:00,28,47.47,47.79,47.47,47.64,1051
,2016-09-28 08:30,28,47.64,47.91,47.64,47.86,1029
,2016-09-28 09:00,28,47.87,48.03,47.75,47.9,1455
,2016-09-28 09:30,28,47.95,48.29,46.95,47.09,4764
,2016-09-28 10:00,28,47.08,47.35,46.82,47.35,2456
,2016-09-28 10:30,28,47.35,47.84,47.18,47.81,2394
,2016-09-28 11:00,28,47.77,48.5,47.66,48.14,3978
,2016-09-28 11:30,28,48.15,48.34,48,48.19,1581
,2016-09-28 12:00,28,48.19,48.41,47.98,48.38,1282
,2016-09-28 12:30,28,48.38,48.63,48.28,48.58,2838
,2016-09-28 13:00,28,48.6,49.81,48.41,49.73,8824
,2016-09-28 13:30,28,49.73,49.97,49.31,49.51,3070
,2016-09-28 14:00,28,49.53,49.53,49.31,49.34,635
,2016-09-28 14:30,28,49.34,49.41,49.25,49.32,315
,2016-09-28 15:00,28,49.32,49.48,49.25,49.46,406
,2016-09-28 15:30,28,49.45,49.79,49.44,49.79,196
,2016-09-28 16:00,28,49.76,49.76,49.74,49.76,11
,2016-09-28 16:30,28,49.8,49.91,49.8,49.91,2
,2016-09-28 19:00,29,49.85,50.11,49.84,50.1,48
,2016-09-28 19:30,29,50.1,50.1,49.72,49.81,417
,2016-09-28 20:00,29,49.81,49.84,49.66,49.84,53
,2016-09-28 20:30,29,49.83,49.84,49.69,49.74,124
,2016-09-28 21:00,29,49.75,49.78,49.61,49.64,144
,2016-09-28 21:30,29,49.67,49.69,49.61,49.63,134
,2016-09-28 22:00,29,49.62,49.69,49.62,49.66,90
,2016-09-28 22:30,29,49.66,49.68,49.64,49.67,75
,2016-09-28 23:00,29,49.67,49.67,49.46,49.48,175
,2016-09-28 23:30,29,49.53,49.56,49.48,49.49,79
,2016-09-29 00:00,29,49.64,49.72,49.64,49.71,14
,2016-09-29 00:30,29,49.71,49.77,49.69,49.69,66
,2016-09-29 01:00,29,49.72,49.8,49.66,49.69,147
,2016-09-29 01:30,29,49.68,49.71,49.41,49.41,172
,2016-09-29 02:00,29,49.43,49.59,49.33,49.46,519
,2016-09-29 02:30,29,49.47,49.73,49.36,49.39,837
,2016-09-29 03:00,29,49.4,49.56,49.23,49.25,901
,2016-09-29 03:30,29,49.23,49.26,49.06,49.2,1739
,2016-09-29 04:00,29,49.2,49.35,49.2,49.33,491
,2016-09-29 04:30,29,49.3,49.5,49.27,49.38,780
,2016-09-29 05:00,29,49.39,49.5,49.34,49.48,249
,2016-09-29 05:30,29,49.47,49.53,49.29,49.39,543
,2016-09-29 06:00,29,49.37,49.64,49.37,49.58,971
,2016-09-29 06:30,29,49.58,49.64,49.5,49.51,862
,2016-09-29 07:00,29,49.52,49.54,49.32,49.49,621
,2016-09-29 07:30,29,49.5,49.72,49.4,49.56,1662
,2016-09-29 08:00,29,49.59,49.87,49.41,49.85,1722
,2016-09-29 08:30,29,49.86,50,49.58,49.79,2667
,2016-09-29 09:00,29,49.8,49.92,49.58,49.76,1609
,2016-09-29 09:30,29,49.76,50,49.68,49.92,1828
,2016-09-29 10:00,29,49.94,50.46,49.92,50.4,4300
,2016-09-29 10:30,29,50.39,50.63,50.34,50.52,3118
,2016-09-29 11:00,29,50.52,50.9,50.52,50.84,2003
,2016-09-29 11:30,29,50.84,50.89,50.49,50.59,1514
,2016-09-29 12:00,29,50.61,50.67,50.2,50.37,2029
,2016-09-29 12:30,29,50.33,50.45,50.14,50.22,926
,2016-09-29 13:00,29,50.24,50.41,50.05,50.27,2838
,2016-09-29 13:30,29,50.26,50.26,50.13,50.14,495
,2016-09-29 14:00,29,50.16,50.16,50.06,50.12,151
,2016-09-29 14:30,29,50.13,50.19,50.1,50.11,130
,2016-09-29 15:00,29,50.14,50.24,50.14,50.24,22
,2016-09-29 15:30,29,50.22,50.22,50.1,50.18,38
,2016-09-29 16:00,29,50.16,50.17,50.14,50.17,5
,2016-09-29 16:30,29,50.16,50.16,50.16,50.16,1
,2016-09-29 19:00,30,50.32,50.33,50.25,50.27,48
,2016-09-29 19:30,30,50.26,50.27,50.22,50.23,11
,2016-09-29 20:00,30,50.22,50.24,50.15,50.15,28
,2016-09-29 20:30,30,50.15,50.16,50.08,50.11,61
,2016-09-29 21:00,30,50.11,50.16,50.08,50.1,90
,2016-09-29 21:30,30,50.08,50.08,49.99,50.01,61
,2016-09-29 22:00,30,49.99,50.01,49.96,49.96,60
,2016-09-29 22:30,30,49.97,49.99,49.96,49.96,47
,2016-09-29 23:00,30,49.99,50.01,49.99,50.01,5
,2016-09-29 23:30,30,49.98,49.98,49.88,49.92,27
,2016-09-30 00:00,30,49.92,49.93,49.92,49.92,5
,2016-09-30 00:30,30,49.93,49.95,49.88,49.88,9
,2016-09-30 01:00,30,49.88,49.89,49.76,49.77,67
,2016-09-30 01:30,30,49.77,49.79,49.65,49.75,234
,2016-09-30 02:00,30,49.73,49.85,49.67,49.7,410
,2016-09-30 02:30,30,49.69,49.72,49.5,49.58,994
,2016-09-30 03:00,30,49.58,49.76,49.46,49.76,1495
,2016-09-30 03:30,30,49.74,49.82,49.62,49.72,870
,2016-09-30 04:00,30,49.7,49.8,49.59,49.62,1722
,2016-09-30 04:30,30,49.63,49.7,49.56,49.58,616
,2016-09-30 05:00,30,49.57,49.71,49.46,49.69,1455
,2016-09-30 05:30,30,49.68,49.8,49.62,49.75,680
,2016-09-30 06:00,30,49.76,50.23,49.76,50.07,1542
,2016-09-30 06:30,30,50.08,50.22,50.04,50.15,544
,2016-09-30 07:00,30,50.13,50.19,50,50.15,1120
,2016-09-30 07:30,30,50.18,50.49,50.13,50.4,903
,2016-09-30 08:00,30,50.41,50.68,50.32,50.53,2799
,2016-09-30 08:30,30,50.54,50.69,50.16,50.37,2082
,2016-09-30 09:00,30,50.36,50.57,50.31,50.51,1345
,2016-09-30 09:30,30,50.53,50.68,50.47,50.58,1750
,2016-09-30 10:00,30,50.56,50.77,50.3,50.37,2901
,2016-09-30 10:30,30,50.38,50.58,50.34,50.49,1079
,2016-09-30 11:00,30,50.49,50.62,50.46,50.57,1033
,2016-09-30 11:30,30,50.57,50.67,50.52,50.58,373
,2016-09-30 12:00,30,50.59,50.63,50.54,50.6,1206
,2016-09-30 12:30,30,50.61,50.67,50.5,50.63,988
,2016-09-30 13:00,30,50.64,50.83,50.61,50.62,4808
,2016-09-30 13:30,30,50.61,50.64,50.51,50.58,1049
,2016-09-30 14:00,30,50.59,50.63,50.57,50.61,534
,2016-09-30 14:30,30,50.62,50.62,50.47,50.52,231
,2016-09-30 15:00,30,50.5,50.58,50.49,50.5,77
,2016-09-30 15:30,30,50.52,50.62,50.52,50.6,63
,2016-09-30 16:00,30,50.58,50.58,50.58,50.58,2
,2016-10-02 17:00,3,50.56,50.56,50.43,50.44,12
,2016-10-02 17:30,3,50.43,50.46,50.41,50.46,11
,2016-10-02 18:00,3,50.45,50.45,50.41,50.41,3
,2016-10-02 18:30,3,50.4,50.4,50.32,50.39,16
,2016-10-02 19:00,3,50.37,50.39,50.33,50.39,28
,2016-10-02 19:30,3,50.41,50.41,50.38,50.4,8
,2016-10-02 20:00,3,50.41,50.56,50.41,50.56,11
,2016-10-02 20:30,3,50.54,50.54,50.46,50.51,39
,2016-10-02 21:00,3,50.5,50.53,50.48,50.48,46
,2016-10-02 21:30,3,50.51,50.51,50.51,50.51,3
,2016-10-02 22:00,3,50.53,50.61,50.53,50.59,9
,2016-10-02 22:30,3,50.55,50.57,50.53,50.55,16
,2016-10-02 23:00,3,50.55,50.55,50.53,50.53,312
,2016-10-02 23:30,3,50.51,50.53,50.49,50.5,139
,2016-10-03 00:00,3,50.52,50.52,50.48,50.52,43
,2016-10-03 00:30,3,50.53,50.55,50.53,50.53,12
,2016-10-03 01:00,3,50.54,50.68,50.54,50.62,88
,2016-10-03 01:30,3,50.63,50.8,50.63,50.72,160
,2016-10-03 02:00,3,50.71,50.73,50.6,50.62,475
,2016-10-03 02:30,3,50.65,50.85,50.54,50.82,744
,2016-10-03 03:00,3,50.82,51.44,50.78,51.22,2768
,2016-10-03 03:30,3,51.24,51.42,51.13,51.22,1513
,2016-10-03 04:00,3,51.21,51.34,51.1,51.31,604
,2016-10-03 04:30,3,51.28,51.38,51.26,51.31,648
,2016-10-03 05:00,3,51.31,51.32,51.24,51.25,610
,2016-10-03 05:30,3,51.24,51.32,51.18,51.19,496
,2016-10-03 06:00,3,51.18,51.22,51.03,51.1,696
,2016-10-03 06:30,3,51.09,51.27,50.97,51.17,855
,2016-10-03 07:00,3,51.16,51.17,51.02,51.1,722
,2016-10-03 07:30,3,51.1,51.16,51.02,51.1,554
,2016-10-03 08:00,3,51.11,51.18,50.61,50.92,2484
,2016-10-03 08:30,3,50.93,50.93,50.67,50.76,1028
,2016-10-03 09:00,3,50.76,50.87,50.44,50.56,1751
,2016-10-03 09:30,3,50.56,50.97,50.55,50.95,1828
,2016-10-03 10:00,3,50.94,50.94,50.69,50.85,1902
,2016-10-03 10:30,3,50.88,51.11,50.83,51,1687
,2016-10-03 11:00,3,50.99,51.23,50.99,51.12,1234
,2016-10-03 11:30,3,51.13,51.26,51.12,51.26,1335
,2016-10-03 12:00,3,51.26,51.29,51.17,51.22,1214
,2016-10-03 12:30,3,51.21,51.42,51.2,51.4,1686
,2016-10-03 13:00,3,51.4,51.7,51.35,51.47,3452
,2016-10-03 13:30,3,51.48,51.48,51.34,51.36,883
,2016-10-03 14:00,3,51.38,51.38,51.3,51.38,220
,2016-10-03 14:30,3,51.39,51.4,51.35,51.35,408
,2016-10-03 15:00,3,51.36,51.37,51.33,51.34,68
,2016-10-03 15:30,3,51.36,51.39,51.35,51.38,38
,2016-10-03 16:00,3,51.35,51.35,51.35,51.35,8
,2016-10-03 16:30,3,51.35,51.43,51.35,51.36,29
,2016-10-03 19:00,4,51.45,51.47,51.33,51.33,51
,2016-10-03 19:30,4,51.31,51.33,51.27,51.27,21
,2016-10-03 20:00,4,51.26,51.26,51.11,51.22,37
,2016-10-03 20:30,4,51.19,51.22,51.17,51.17,17
,2016-10-03 21:00,4,51.19,51.28,51.16,51.28,23
,2016-10-03 21:30,4,51.26,51.28,51.25,51.27,10
,2016-10-03 22:00,4,51.29,51.35,51.29,51.34,38
,2016-10-03 22:30,4,51.32,51.32,51.27,51.27,90
,2016-10-03 23:00,4,51.27,51.33,51.25,51.32,40
,2016-10-03 23:30,4,51.31,51.31,51.29,51.29,10
,2016-10-04 00:00,4,51.3,51.3,51.24,51.24,49
,2016-10-04 00:30,4,51.25,51.26,51.25,51.25,16
,2016-10-04 01:00,4,51.25,51.29,51.22,51.29,103
,2016-10-04 01:30,4,51.28,51.28,51.05,51.11,263
,2016-10-04 02:00,4,51.11,51.17,51.01,51.05,586
,2016-10-04 02:30,4,51.04,51.12,50.92,50.95,705
,2016-10-04 03:00,4,50.94,51.17,50.93,51.05,885
,2016-10-04 03:30,4,51.08,51.19,50.95,51.12,1529
,2016-10-04 04:00,4,51.13,51.18,51.02,51.04,592
,2016-10-04 04:30,4,51.05,51.1,51.01,51.1,387
,2016-10-04 05:00,4,51.1,51.33,51.1,51.25,785
,2016-10-04 05:30,4,51.23,51.33,51.08,51.14,514
,2016-10-04 06:00,4,51.14,51.16,51.05,51.08,315
,2016-10-04 06:30,4,51.1,51.25,51.07,51.19,340
,2016-10-04 07:00,4,51.2,51.47,51.14,51.31,1319
,2016-10-04 07:30,4,51.3,51.54,51.21,51.42,1353
,2016-10-04 08:00,4,51.42,51.91,51.42,51.83,3694
,2016-10-04 08:30,4,51.85,51.89,51.64,51.72,1944
,2016-10-04 09:00,4,51.7,51.75,51.27,51.56,2545
,2016-10-04 09:30,4,51.58,51.85,51.56,51.81,1725
,2016-10-04 10:00,4,51.81,51.9,51.54,51.74,3623
,2016-10-04 10:30,4,51.74,51.8,51.6,51.69,1938
,2016-10-04 11:00,4,51.66,51.79,51.64,51.76,854
,2016-10-04 11:30,4,51.77,51.83,51.66,51.72,676
,2016-10-04 12:00,4,51.71,51.76,51.51,51.61,829
,2016-10-04 12:30,4,51.62,51.76,51.58,51.59,550
,2016-10-04 13:00,4,51.58,51.6,51.34,51.43,2110
,2016-10-04 13:30,4,51.43,51.44,51.29,51.3,773
,2016-10-04 14:00,4,51.3,51.37,51.3,51.36,407
,2016-10-04 14:30,4,51.35,51.43,51.34,51.36,280
,2016-10-04 15:00,4,51.38,51.42,51.37,51.41,158
,2016-10-04 15:30,4,51.42,51.88,51.42,51.84,682
,2016-10-04 16:00,4,51.83,51.83,51.83,51.83,1
,2016-10-04 16:30,4,51.86,52.1,51.86,51.91,279
,2016-10-04 19:00,5,51.78,51.86,51.78,51.83,34
,2016-10-04 19:30,5,51.84,51.85,51.81,51.81,202
,2016-10-04 20:00,5,51.81,51.91,51.81,51.91,33
,2016-10-04 20:30,5,51.94,51.94,51.9,51.9,4
,2016-10-04 21:00,5,51.91,51.95,51.91,51.95,39
,2016-10-04 21:30,5,51.95,51.95,51.84,51.84,144
,2016-10-04 22:00,5,51.85,51.89,51.81,51.82,111
,2016-10-04 22:30,5,51.84,51.86,51.83,51.86,12
,2016-10-04 23:00,5,51.85,51.88,51.85,51.85,19
,2016-10-04 23:30,5,51.84,51.86,51.84,51.86,62
,2016-10-05 00:30,5,51.85,51.87,51.85,51.87,75
,2016-10-05 01:00,5,51.85,51.93,51.85,51.92,121
,2016-10-05 01:30,5,51.91,52.03,51.87,51.96,623
,2016-10-05 02:00,5,51.97,52.08,51.86,52.07,425
,2016-10-05 02:30,5,52.07,52.19,52.02,52.19,1973
,2016-10-05 03:00,5,52.2,52.25,52.06,52.23,1406
,2016-10-05 03:30,5,52.22,52.24,52.08,52.15,1328
,2016-10-05 04:00,5,52.16,52.31,52.16,52.3,1578
,2016-10-05 04:30,5,52.3,52.34,52.15,52.18,1284
,2016-10-05 05:00,5,52.17,52.38,52.13,52.33,1451
,2016-10-05 05:30,5,52.36,52.39,52.31,52.32,501
,2016-10-05 06:00,5,52.31,52.35,52.24,52.24,384
,2016-10-05 06:30,5,52.24,52.41,52.23,52.38,388
,2016-10-05 07:00,5,52.38,52.5,52.29,52.33,942
,2016-10-05 07:30,5,52.33,52.4,52.3,52.35,1336
,2016-10-05 08:00,5,52.36,52.48,52.28,52.42,1806
,2016-10-05 08:30,5,52.42,52.42,52.23,52.29,2287
,2016-10-05 09:00,5,52.28,52.39,52.16,52.39,2709
,2016-10-05 09:30,5,52.38,52.66,51.96,52.58,5609
,2016-10-05 10:00,5,52.57,52.6,52.29,52.43,3381
,2016-10-05 10:30,5,52.44,52.49,52.23,52.4,1584
,2016-10-05 11:00,5,52.43,52.55,52.39,52.51,1003
,2016-10-05 11:30,5,52.51,52.57,52.41,52.45,1412
,2016-10-05 12:00,5,52.47,52.52,52.37,52.42,1276
,2016-10-05 12:30,5,52.41,52.51,52.4,52.47,289
,2016-10-05 13:00,5,52.47,52.59,52.35,52.38,2580
,2016-10-05 13:30,5,52.35,52.4,52.25,52.37,1428
,2016-10-05 14:00,5,52.37,52.45,52.33,52.35,294
,2016-10-05 14:30,5,52.34,52.4,52.34,52.38,140
,2016-10-05 15:00,5,52.39,52.39,52.31,52.38,167
,2016-10-05 15:30,5,52.37,52.38,52.27,52.27,66
,2016-10-05 16:00,5,52.28,52.29,52.2,52.25,25
,2016-10-05 16:30,5,52.36,52.39,52.2,52.2,6
,2016-10-05 19:00,6,52.43,52.43,52.27,52.27,31
,2016-10-05 19:30,6,52.25,52.25,52.24,52.24,2
,2016-10-05 20:00,6,52.3,52.3,52.3,52.3,50
,2016-10-05 20:30,6,52.32,52.38,52.16,52.16,25
,2016-10-05 21:00,6,52.17,52.2,52.16,52.17,136
,2016-10-05 21:30,6,52.15,52.16,52.12,52.16,191
,2016-10-05 22:00,6,52.14,52.2,52.13,52.2,59
,2016-10-05 22:30,6,52.15,52.16,52.13,52.14,56
,2016-10-05 23:00,6,52.15,52.15,52.12,52.15,10
,2016-10-05 23:30,6,52.15,52.18,52.15,52.17,23
,2016-10-06 00:00,6,52.17,52.23,52.17,52.22,27
,2016-10-06 00:30,6,52.21,52.21,52.19,52.19,59
,2016-10-06 01:00,6,52.24,52.32,52.22,52.3,185
,2016-10-06 01:30,6,52.29,52.33,52.26,52.3,163
,2016-10-06 02:00,6,52.29,52.3,52.09,52.14,754
,2016-10-06 02:30,6,52.13,52.18,51.98,52.03,870
,2016-10-06 03:00,6,52.03,52.26,51.93,52.12,1339
,2016-10-06 03:30,6,52.12,52.33,52.11,52.33,1063
,2016-10-06 04:00,6,52.34,52.53,52.34,52.44,2125
,2016-10-06 04:30,6,52.42,52.63,52.38,52.56,976
,2016-10-06 05:00,6,52.55,52.56,52.39,52.5,511
,2016-10-06 05:30,6,52.5,52.6,52.45,52.51,331
,2016-10-06 06:00,6,52.52,52.52,52.41,52.48,414
,2016-10-06 06:30,6,52.47,52.58,52.43,52.57,369
,2016-10-06 07:00,6,52.55,52.93,52.5,52.79,2034
,2016-10-06 07:30,6,52.8,52.99,52.78,52.91,1147
,2016-10-06 08:00,6,52.92,53.04,52.79,53.01,1957
,2016-10-06 08:30,6,53,53.23,52.94,53.1,2457
,2016-10-06 09:00,6,53.1,53.13,52.77,52.85,2422
,2016-10-06 09:30,6,52.85,53.07,52.63,53.03,1999
,2016-10-06 10:00,6,53.03,53.12,52.87,52.98,2250
,2016-10-06 10:30,6,53,53.12,52.95,53.02,1129
,2016-10-06 11:00,6,53.01,53.1,53,53.05,690
,2016-10-06 11:30,6,53.05,53.08,53,53.07,615
,2016-10-06 12:00,6,53.08,53.17,53.06,53.12,761
,2016-10-06 12:30,6,53.12,53.22,53.08,53.19,533
,2016-10-06 13:00,6,53.19,53.24,53.03,53.13,1379
,2016-10-06 13:30,6,53.13,53.24,53.12,53.19,885
,2016-10-06 14:00,6,53.2,53.2,53.12,53.13,353
,2016-10-06 14:30,6,53.13,53.18,53.12,53.16,150
,2016-10-06 15:00,6,53.19,53.26,53.19,53.26,40
,2016-10-06 15:30,6,53.26,53.34,53.25,53.28,323
,2016-10-06 16:00,6,53.23,53.23,53.19,53.21,6
,2016-10-06 16:30,6,53.18,53.18,53.18,53.18,2
,2016-10-06 19:00,7,53.28,53.29,53.19,53.2,74
,2016-10-06 19:30,7,53.18,53.18,53.13,53.15,24
,2016-10-06 20:00,7,53.16,53.16,53.15,53.15,3
,2016-10-06 20:30,7,53.12,53.13,53.09,53.1,52
,2016-10-06 21:00,7,53.1,53.11,53.09,53.1,33
,2016-10-06 21:30,7,53.08,53.09,53.03,53.09,80
,2016-10-06 22:00,7,53.08,53.09,53.07,53.09,8
,2016-10-06 22:30,7,53.08,53.08,53.04,53.06,33
,2016-10-06 23:00,7,53.07,53.07,53.06,53.07,11
,2016-10-06 23:30,7,53.05,53.09,53.05,53.09,11
,2016-10-07 00:00,7,53.13,53.25,53.13,53.2,99
,2016-10-07 00:30,7,53.18,53.18,53.17,53.18,11
,2016-10-07 01:00,7,53.14,53.14,53.08,53.12,89
,2016-10-07 01:30,7,53.13,53.16,53.06,53.14,162
,2016-10-07 02:00,7,53.13,53.45,53.1,53.44,1171
,2016-10-07 02:30,7,53.39,53.45,53.34,53.4,525
,2016-10-07 03:00,7,53.41,53.41,53.3,53.32,483
,2016-10-07 03:30,7,53.31,53.4,53.21,53.23,1464
,2016-10-07 04:00,7,53.23,53.31,53.22,53.26,302
,2016-10-07 04:30,7,53.26,53.28,52.62,52.7,1922
,2016-10-07 05:00,7,52.69,52.84,52.5,52.79,2754
,2016-10-07 05:30,7,52.79,52.89,52.74,52.82,744
,2016-10-07 06:00,7,52.79,53.21,52.74,53.05,1839
,2016-10-07 06:30,7,53.07,53.12,52.83,52.97,833
,2016-10-07 07:00,7,52.99,53.1,52.85,52.87,652
,2016-10-07 07:30,7,52.88,53.14,52.74,53.07,1610
,2016-10-07 08:00,7,53.06,53.21,53.03,53.04,1258
,2016-10-07 08:30,7,53.03,53.1,52.73,52.91,1708
,2016-10-07 09:00,7,52.94,53,52.83,52.95,1360
,2016-10-07 09:30,7,52.97,53.12,52.94,52.98,1335
,2016-10-07 10:00,7,52.98,53.07,52.86,52.89,1698
,2016-10-07 10:30,7,52.89,52.91,52.28,52.29,3670
,2016-10-07 11:00,7,52.3,52.4,51.96,52.08,3241
,2016-10-07 11:30,7,52.07,52.35,52.07,52.19,1078
,2016-10-07 12:00,7,52.19,52.35,52.13,52.33,623
,2016-10-07 12:30,7,52.35,52.54,52.34,52.46,760
,2016-10-07 13:00,7,52.47,52.7,52.37,52.47,3949
,2016-10-07 13:30,7,52.49,52.51,52.45,52.48,757
,2016-10-07 14:00,7,52.49,52.52,52.48,52.5,178
,2016-10-07 14:30,7,52.51,52.51,52.33,52.34,198
,2016-10-07 15:00,7,52.34,52.34,52.25,52.3,91
,2016-10-07 15:30,7,52.33,52.33,52.24,52.27,128
,2016-10-07 16:30,7,52.32,52.4,52.32,52.4,12
,2016-10-09 17:00,10,52.28,52.37,52.25,52.25,38
,2016-10-09 17:30,10,52.22,52.22,52.08,52.09,126
,2016-10-09 18:00,10,52.11,52.15,51.89,52.07,102
,2016-10-09 18:30,10,52.1,52.11,51.91,51.94,20
,2016-10-09 19:00,10,51.96,52.06,51.92,52,61
,2016-10-09 19:30,10,52.03,52.08,52.01,52.03,22
,2016-10-09 20:00,10,52.07,52.08,51.98,52.02,102
,2016-10-09 20:30,10,52.02,52.02,51.95,51.96,26
,2016-10-09 21:00,10,51.99,52.04,51.99,52.04,58
,2016-10-09 21:30,10,52.06,52.07,51.99,52.01,23
,2016-10-09 22:00,10,52.01,52.09,52.01,52.09,89
,2016-10-09 22:30,10,52.07,52.1,52.06,52.08,45
,2016-10-09 23:00,10,52.12,52.15,52.07,52.07,75
,2016-10-09 23:30,10,52.08,52.12,52.06,52.1,190
,2016-10-10 00:00,10,52.12,52.13,52.06,52.06,85
,2016-10-10 00:30,10,52.04,52.11,52.03,52.11,104
,2016-10-10 01:00,10,52.11,52.11,52.07,52.1,26
,2016-10-10 01:30,10,52.1,52.24,52.08,52.17,208
,2016-10-10 02:00,10,52.18,52.44,52.15,52.36,638
,2016-10-10 02:30,10,52.37,52.49,52.34,52.35,622
,2016-10-10 03:00,10,52.36,52.43,52.2,52.24,900
,2016-10-10 03:30,10,52.24,52.37,52.21,52.29,860
,2016-10-10 04:00,10,52.3,52.41,52.21,52.4,764
,2016-10-10 04:30,10,52.41,52.47,52.34,52.42,516
,2016-10-10 05:00,10,52.43,52.49,52.37,52.43,821
,2016-10-10 05:30,10,52.44,52.97,52.39,52.92,3409
,2016-10-10 06:00,10,52.92,53.13,52.9,52.9,1472
,2016-10-10 06:30,10,52.94,53.01,52.89,52.98,542
,2016-10-10 07:00,10,52.99,53.22,52.98,53.05,676
,2016-10-10 07:30,10,53.05,53.37,53.02,53.26,1546
,2016-10-10 08:00,10,53.27,53.38,53.17,53.26,1243
,2016-10-10 08:30,10,53.26,54.07,53.26,53.87,7753
,2016-10-10 09:00,10,53.89,54.32,53.88,54.06,4708
,2016-10-10 09:30,10,54.07,54.25,53.83,53.86,3270
,2016-10-10 10:00,10,53.87,54.01,53.8,53.92,3146
,2016-10-10 10:30,10,53.92,54.01,53.69,53.87,2316
,2016-10-10 11:00,10,53.86,53.92,53.5,53.67,2018
,2016-10-10 11:30,10,53.66,53.79,53.58,53.77,1048
,2016-10-10 12:00,10,53.76,53.85,53.75,53.79,612
,2016-10-10 12:30,10,53.79,53.94,53.77,53.85,1017
,2016-10-10 13:00,10,53.84,53.87,53.69,53.75,3353
,2016-10-10 13:30,10,53.75,53.75,53.56,53.57,512
,2016-10-10 14:00,10,53.59,53.59,53.52,53.53,122
,2016-10-10 14:30,10,53.55,53.6,53.54,53.58,213
,2016-10-10 15:00,10,53.59,53.59,53.55,53.56,106
,2016-10-10 15:30,10,53.57,53.59,53.51,53.55,76
,2016-10-10 16:00,10,53.51,53.53,53.51,53.53,4
,2016-10-10 16:30,10,53.54,53.54,53.51,53.52,10
,2016-10-10 19:00,11,53.7,53.71,53.66,53.69,49
,2016-10-10 19:30,11,53.69,53.69,53.63,53.66,13
,2016-10-10 20:00,11,53.64,53.64,53.58,53.63,65
,2016-10-10 20:30,11,53.64,53.73,53.64,53.68,79
,2016-10-10 21:00,11,53.71,53.72,53.65,53.68,29
,2016-10-10 21:30,11,53.67,53.68,53.67,53.67,18
,2016-10-10 22:00,11,53.66,53.69,53.63,53.63,35
,2016-10-10 22:30,11,53.64,53.66,53.62,53.66,23
,2016-10-10 23:00,11,53.69,53.7,53.68,53.68,13
,2016-10-11 00:00,11,53.67,53.69,53.66,53.68,13
,2016-10-11 00:30,11,53.67,53.67,53.65,53.67,9
,2016-10-11 01:00,11,53.69,53.69,53.52,53.54,107
,2016-10-11 01:30,11,53.56,53.57,53.44,53.48,685
,2016-10-11 02:00,11,53.47,53.65,53.39,53.64,707
,2016-10-11 02:30,11,53.66,53.89,53.64,53.69,713
,2016-10-11 03:00,11,53.67,53.67,53.22,53.3,2950
,2016-10-11 03:30,11,53.3,53.41,53.17,53.17,1564
,2016-10-11 04:00,11,53.19,53.51,53.18,53.46,1997
,2016-10-11 04:30,11,53.44,53.59,53.36,53.37,1243
,2016-10-11 05:00,11,53.41,53.42,53.25,53.42,543
,2016-10-11 05:30,11,53.4,53.56,53.32,53.32,820
,2016-10-11 06:00,11,53.33,53.44,53.1,53.1,862
,2016-10-11 06:30,11,53.11,53.4,53.06,53.37,968
,2016-10-11 07:00,11,53.38,53.51,53.26,53.37,559
,2016-10-11 07:30,11,53.4,53.64,53.32,53.64,1090
,2016-10-11 08:00,11,53.64,53.73,53.57,53.7,1812
,2016-10-11 08:30,11,53.72,53.94,53.35,53.52,3466
,2016-10-11 09:00,11,53.51,53.62,53.36,53.41,2304
,2016-10-11 09:30,11,53.43,53.58,53.28,53.28,1918
,2016-10-11 10:00,11,53.3,53.44,53.06,53.12,3723
,2016-10-11 10:30,11,53.13,53.17,52.77,53.08,4732
,2016-10-11 11:00,11,53.07,53.15,52.84,53.08,1391
,2016-10-11 11:30,11,53.08,53.13,52.96,53.02,821
,2016-10-11 12:00,11,53.01,53.02,52.91,52.91,419
,2016-10-11 12:30,11,52.91,53.02,52.77,52.92,725
,2016-10-11 13:00,11,52.92,53.13,52.84,52.96,3491
,2016-10-11 13:30,11,52.98,53.04,52.95,53.03,1029
,2016-10-11 14:00,11,53.04,53.1,53.02,53.05,445
,2016-10-11 14:30,11,53.03,53.13,53.03,53.1,386
,2016-10-11 15:00,11,53.1,53.12,53.09,53.12,261
,2016-10-11 15:30,11,53.12,53.16,53.07,53.16,72
,2016-10-11 16:00,11,53.18,53.18,53.18,53.18,3
,2016-10-11 19:00,12,53.12,53.13,53.08,53.11,12
,2016-10-11 19:30,12,53.04,53.09,53.04,53.09,8
,2016-10-11 20:00,12,53.15,53.18,53.11,53.15,32
,2016-10-11 20:30,12,53.17,53.21,53.17,53.21,7
,2016-10-11 21:00,12,53.19,53.25,53.19,53.23,49
,2016-10-11 21:30,12,53.22,53.25,53.21,53.21,11
,2016-10-11 22:00,12,53.2,53.2,53.2,53.2,2
,2016-10-11 22:30,12,53.22,53.22,53.22,53.22,5
,2016-10-11 23:00,12,53.22,53.24,53.2,53.22,52
,2016-10-11 23:30,12,53.22,53.25,53.21,53.24,35
,2016-10-12 00:00,12,53.25,53.26,53.21,53.23,77
,2016-10-12 00:30,12,53.23,53.28,53.23,53.28,289
,2016-10-12 01:00,12,53.27,53.3,53.23,53.28,169
,2016-10-12 01:30,12,53.25,53.31,53.24,53.31,81
,2016-10-12 02:00,12,53.31,53.48,53.27,53.33,1416
,2016-10-12 02:30,12,53.34,53.4,53.18,53.34,883
,2016-10-12 03:00,12,53.34,53.45,53.28,53.37,1355
,2016-10-12 03:30,12,53.38,53.42,53.3,53.33,1129
,2016-10-12 04:00,12,53.34,53.43,53.28,53.42,732
,2016-10-12 04:30,12,53.44,53.44,53.33,53.37,764
,2016-10-12 05:00,12,53.38,53.39,53.08,53.09,1226
,2016-10-12 05:30,12,53.1,53.22,52.98,53.09,1476
,2016-10-12 06:00,12,53.07,53.36,53.01,53.32,1528
,2016-10-12 06:30,12,53.32,53.38,53.26,53.29,647
,2016-10-12 07:00,12,53.29,53.33,53.16,53.18,628
,2016-10-12 07:30,12,53.19,53.21,52.94,52.97,2698
,2016-10-12 08:00,12,52.98,53.02,52.51,52.67,6462
,2016-10-12 08:30,12,52.66,52.72,52.26,52.59,4022
,2016-10-12 09:00,12,52.59,52.77,52.55,52.67,2370
,2016-10-12 09:30,12,52.67,52.71,52.39,52.46,2510
,2016-10-12 10:00,12,52.46,52.58,52.27,52.43,2800
,2016-10-12 10:30,12,52.43,52.59,52.35,52.53,2302
,2016-10-12 11:00,12,52.53,52.64,52.52,52.58,1748
,2016-10-12 11:30,12,52.57,52.59,52.46,52.47,1655
,2016-10-12 12:00,12,52.48,52.53,52.44,52.53,1166
,2016-10-12 12:30,12,52.51,52.54,52.44,52.53,885
,2016-10-12 13:00,12,52.53,52.64,52.44,52.46,5281
,2016-10-12 13:30,12,52.45,52.63,52.45,52.62,817
,2016-10-12 14:00,12,52.61,52.65,52.59,52.6,235
,2016-10-12 14:30,12,52.59,52.65,52.47,52.47,564
,2016-10-12 15:00,12,52.48,52.56,52.44,52.56,703
,2016-10-12 15:30,12,52.54,52.57,52.36,52.38,309
,2016-10-12 16:00,12,52.36,52.37,52.35,52.35,33
,2016-10-12 16:30,12,52.33,52.37,52.33,52.34,6
,2016-10-12 19:00,13,52.3,52.31,52.18,52.19,155
,2016-10-12 19:30,13,52.18,52.2,52.13,52.16,34
,2016-10-12 20:00,13,52.19,52.2,52.13,52.13,80
,2016-10-12 20:30,13,52.15,52.2,52.15,52.16,20
,2016-10-12 21:00,13,52.15,52.15,52,52.01,141
,2016-10-12 21:30,13,52.04,52.04,52,52.03,43
,2016-10-12 22:00,13,52.05,52.17,52.05,52.11,79
,2016-10-12 22:30,13,52.08,52.18,52.08,52.17,32
,2016-10-12 23:00,13,52.11,52.15,52.11,52.15,10
,2016-10-12 23:30,13,52.11,52.12,52.08,52.12,62
,2016-10-13 00:00,13,52.12,52.12,52.04,52.05,101
,2016-10-13 00:30,13,52.05,52.12,52.05,52.11,186
,2016-10-13 01:00,13,52.11,52.18,52.11,52.14,232
,2016-10-13 01:30,13,52.14,52.17,52.12,52.16,599
,2016-10-13 02:00,13,52.16,52.27,52.02,52.04,738
,2016-10-13 02:30,13,52.04,52.24,52.02,52.22,1254
,2016-10-13 03:00,13,52.24,52.4,52.22,52.32,1602
,2016-10-13 03:30,13,52.33,52.38,52.29,52.32,1847
,2016-10-13 04:00,13,52.32,52.36,52.15,52.26,1267
,2016-10-13 04:30,13,52.27,52.61,52.27,52.54,1393
,2016-10-13 05:00,13,52.55,52.58,52.46,52.5,467
,2016-10-13 05:30,13,52.5,52.59,52.46,52.5,749
,2016-10-13 06:00,13,52.5,52.54,52.38,52.49,443
,2016-10-13 06:30,13,52.49,52.7,52.48,52.62,1315
,2016-10-13 07:00,13,52.62,52.71,52.39,52.45,1001
,2016-10-13 07:30,13,52.47,52.47,52.28,52.43,1139
,2016-10-13 08:00,13,52.44,52.64,52.43,52.46,1312
,2016-10-13 08:30,13,52.47,52.54,52.37,52.43,1414
,2016-10-13 09:00,13,52.44,52.52,52.23,52.46,3262
,2016-10-13 09:30,13,52.47,52.54,52.33,52.46,1996
,2016-10-13 10:00,13,52.46,52.82,51.61,52.36,11549
,2016-10-13 10:30,13,52.36,52.81,52.32,52.46,6447
,2016-10-13 11:00,13,52.46,52.65,52.45,52.55,2421
,2016-10-13 11:30,13,52.56,52.69,52.54,52.64,773
,2016-10-13 12:00,13,52.64,52.65,52.55,52.62,726
,2016-10-13 12:30,13,52.61,52.76,52.6,52.76,1540
,2016-10-13 13:00,13,52.75,52.8,52.59,52.64,3541
,2016-10-13 13:30,13,52.63,52.75,52.63,52.75,470
,2016-10-13 14:00,13,52.73,52.8,52.73,52.74,181
,2016-10-13 14:30,13,52.75,52.77,52.67,52.68,102
,2016-10-13 15:00,13,52.71,52.71,52.67,52.67,65
,2016-10-13 15:30,13,52.67,52.67,52.59,52.6,236
,2016-10-13 16:30,13,52.64,52.64,52.63,52.64,9
,2016-10-13 19:00,14,52.67,52.68,52.53,52.57,35
,2016-10-13 19:30,14,52.56,52.56,52.53,52.54,6
,2016-10-13 20:00,14,52.53,52.69,52.53,52.68,29
,2016-10-13 20:30,14,52.71,52.73,52.7,52.7,313
,2016-10-13 21:00,14,52.7,52.7,52.63,52.66,223
,2016-10-13 21:30,14,52.65,52.66,52.61,52.62,12
,2016-10-13 22:00,14,52.61,52.66,52.59,52.66,76
,2016-10-13 22:30,14,52.66,52.71,52.64,52.69,73
,2016-10-13 23:00,14,52.7,52.72,52.68,52.71,51
,2016-10-13 23:30,14,52.72,52.89,52.72,52.89,66
,2016-10-14 00:00,14,52.86,52.86,52.77,52.78,74
,2016-10-14 00:30,14,52.77,52.86,52.72,52.82,40
,2016-10-14 01:00,14,52.84,52.85,52.77,52.84,147
,2016-10-14 01:30,14,52.85,52.89,52.82,52.88,382
,2016-10-14 02:00,14,52.88,53.07,52.88,53.02,1148
,2016-10-14 02:30,14,53.02,53.14,53.01,53.1,1664
,2016-10-14 03:00,14,53.09,53.13,52.99,53.09,2019
,2016-10-14 03:30,14,53.1,53.1,52.99,53.07,1186
,2016-10-14 04:00,14,53.08,53.19,53.03,53.1,1258
,2016-10-14 04:30,14,53.1,53.11,52.94,53.05,1086
,2016-10-14 05:00,14,53.07,53.13,53.01,53.1,629
,2016-10-14 05:30,14,53.1,53.1,52.95,53.03,755
,2016-10-14 06:00,14,53.03,53.12,53.03,53.05,636
,2016-10-14 06:30,14,53.04,53.04,52.93,52.96,755
,2016-10-14 07:00,14,52.96,53,52.67,52.76,1767
,2016-10-14 07:30,14,52.77,52.95,52.69,52.76,1166
,2016-10-14 08:00,14,52.75,52.83,52.55,52.64,2388
,2016-10-14 08:30,14,52.63,52.69,52.37,52.52,2687
,2016-10-14 09:00,14,52.53,52.65,52.49,52.61,1951
,2016-10-14 09:30,14,52.62,52.72,52.3,52.34,2124
,2016-10-14 10:00,14,52.34,52.42,52.2,52.22,3148
,2016-10-14 10:30,14,52.24,52.42,52.17,52.39,2170
,2016-10-14 11:00,14,52.41,52.5,52.32,52.39,1317
,2016-10-14 11:30,14,52.4,52.45,52.29,52.35,794
,2016-10-14 12:00,14,52.34,52.44,52.29,52.3,723
,2016-10-14 12:30,14,52.31,52.39,52.26,52.33,685
,2016-10-14 13:00,14,52.33,52.66,52.24,52.62,3014
,2016-10-14 13:30,14,52.62,52.7,52.62,52.69,1148
,2016-10-14 14:00,14,52.7,52.8,52.65,52.68,714
,2016-10-14 14:30,14,52.67,52.73,52.65,52.65,261
,2016-10-14 15:00,14,52.65,52.68,52.63,52.68,29
,2016-10-14 15:30,14,52.68,52.71,52.66,52.67,48
,2016-10-16 17:00,17,52.65,52.65,52.45,52.56,39
,2016-10-16 17:30,17,52.52,52.53,52.48,52.48,5
,2016-10-16 18:00,17,52.46,52.47,52.46,52.47,11
,2016-10-16 18:30,17,52.47,52.49,52.46,52.46,23
,2016-10-16 19:00,17,52.46,52.46,52.39,52.42,31
,2016-10-16 19:30,17,52.42,52.58,52.42,52.52,113
,2016-10-16 20:00,17,52.53,52.57,52.42,52.43,126
,2016-10-16 20:30,17,52.43,52.48,52.42,52.47,102
,2016-10-16 21:00,17,52.46,52.55,52.46,52.54,20
,2016-10-16 21:30,17,52.56,52.58,52.54,52.54,94
,2016-10-16 22:00,17,52.57,52.61,52.57,52.6,19
,2016-10-16 22:30,17,52.6,52.61,52.54,52.57,10
,2016-10-16 23:00,17,52.57,52.57,52.54,52.57,70
,2016-10-16 23:30,17,52.62,52.66,52.57,52.6,30
,2016-10-17 00:00,17,52.6,52.62,52.58,52.6,23
,2016-10-17 00:30,17,52.58,52.6,52.58,52.58,67
,2016-10-17 01:00,17,52.58,52.62,52.47,52.51,166
,2016-10-17 01:30,17,52.5,52.54,52.36,52.44,1061
,2016-10-17 02:00,17,52.42,52.6,52.29,52.31,838
,2016-10-17 02:30,17,52.31,52.44,52.29,52.29,604
,2016-10-17 03:00,17,52.29,52.65,52.29,52.59,1343
,2016-10-17 03:30,17,52.59,52.7,52.56,52.59,1418
,2016-10-17 04:00,17,52.6,52.66,52.53,52.61,582
,2016-10-17 04:30,17,52.61,52.66,52.57,52.59,725
,2016-10-17 05:00,17,52.59,52.72,52.54,52.59,583
,2016-10-17 05:30,17,52.59,52.71,52.58,52.67,489
,2016-10-17 06:00,17,52.67,52.9,52.65,52.84,1208
,2016-10-17 06:30,17,52.84,52.96,52.81,52.93,716
,2016-10-17 07:00,17,52.95,52.96,52.77,52.81,391
,2016-10-17 07:30,17,52.81,52.88,52.74,52.79,1076
,2016-10-17 08:00,17,52.79,52.91,52.35,52.53,2222
,2016-10-17 08:30,17,52.54,52.59,51.93,52.05,4282
,2016-10-17 09:00,17,52.03,52.22,51.86,52.13,2975
,2016-10-17 09:30,17,52.14,52.3,52,52.02,1814
,2016-10-17 10:00,17,52.01,52.07,51.88,51.98,3515
,2016-10-17 10:30,17,52,52.17,51.98,52.07,2271
,2016-10-17 11:00,17,52.07,52.11,52.01,52.03,652
,2016-10-17 11:30,17,52.02,52.22,52.01,52.18,1147
,2016-10-17 12:00,17,52.18,52.24,52.04,52.04,775
,2016-10-17 12:30,17,52.06,52.16,52.02,52.14,795
,2016-10-17 13:00,17,52.12,52.38,52.11,52.26,2526
,2016-10-17 13:30,17,52.26,52.29,52.19,52.26,684
,2016-10-17 14:00,17,52.27,52.3,52.17,52.21,342
,2016-10-17 14:30,17,52.19,52.26,52.17,52.25,309
,2016-10-17 15:00,17,52.25,52.29,52.23,52.25,150
,2016-10-17 15:30,17,52.25,52.42,52.23,52.36,89
,2016-10-17 16:00,17,52.39,52.43,52.39,52.43,6
,2016-10-17 16:30,17,52.37,52.37,52.37,52.37,9
,2016-10-17 19:00,18,52.45,52.51,52.44,52.49,51
,2016-10-17 19:30,18,52.5,52.57,52.45,52.5,434
,2016-10-17 20:00,18,52.45,52.52,52.44,52.52,201
,2016-10-17 20:30,18,52.52,52.52,52.43,52.47,56
,2016-10-17 21:00,18,52.47,52.51,52.47,52.51,13
,2016-10-17 21:30,18,52.49,52.51,52.49,52.51,10
,2016-10-17 22:00,18,52.49,52.54,52.49,52.54,6
,2016-10-17 22:30,18,52.53,52.55,52.52,52.55,21
,2016-10-17 23:00,18,52.54,52.54,52.49,52.5,12
,2016-10-17 23:30,18,52.5,52.5,52.48,52.5,12
,2016-10-18 00:00,18,52.5,52.51,52.47,52.48,6
,2016-10-18 00:30,18,52.48,52.48,52.47,52.48,13
,2016-10-18 01:00,18,52.48,52.63,52.48,52.6,208
,2016-10-18 01:30,18,52.6,52.62,52.57,52.59,68
,2016-10-18 02:00,18,52.59,52.75,52.54,52.68,771
,2016-10-18 02:30,18,52.68,52.72,52.58,52.66,727
,2016-10-18 03:00,18,52.68,52.78,52.61,52.68,1370
,2016-10-18 03:30,18,52.68,52.74,52.59,52.61,1370
,2016-10-18 04:00,18,52.6,52.61,52.48,52.54,1679
,2016-10-18 04:30,18,52.54,52.66,52.54,52.66,625
,2016-10-18 05:00,18,52.66,52.71,52.6,52.71,572
,2016-10-18 05:30,18,52.71,52.75,52.6,52.61,752
,2016-10-18 06:00,18,52.62,52.69,52.59,52.63,365
,2016-10-18 06:30,18,52.6,52.63,52.52,52.53,1442
,2016-10-18 07:00,18,52.52,52.54,52.38,52.47,1688
,2016-10-18 07:30,18,52.47,52.61,52.42,52.5,1271
,2016-10-18 08:00,18,52.49,52.79,52.48,52.75,3611
,2016-10-18 08:30,18,52.75,52.8,52.32,52.38,3345
,2016-10-18 09:00,18,52.38,52.38,52.02,52.08,4658
,2016-10-18 09:30,18,52.09,52.2,52.08,52.11,2599
,2016-10-18 10:00,18,52.12,52.24,52.09,52.2,3508
,2016-10-18 10:30,18,52.2,52.3,52.12,52.24,2081
,2016-10-18 11:00,18,52.26,52.28,52.21,52.21,1535
,2016-10-18 11:30,18,52.21,52.23,52.16,52.2,519
,2016-10-18 12:00,18,52.21,52.28,52.2,52.24,455
,2016-10-18 12:30,18,52.23,52.32,52.19,52.3,872
,2016-10-18 13:00,18,52.3,52.46,52.25,52.43,3467
,2016-10-18 13:30,18,52.43,52.48,52.43,52.45,1392
,2016-10-18 14:00,18,52.45,52.47,52.45,52.46,371
,2016-10-18 14:30,18,52.45,52.58,52.43,52.54,791
,2016-10-18 15:00,18,52.54,52.55,52.51,52.53,103
,2016-10-18 15:30,18,52.53,52.89,52.53,52.85,1091
,2016-10-18 16:00,18,52.86,52.88,52.79,52.79,13
,2016-10-18 16:30,18,52.84,52.91,52.84,52.91,151
,2016-10-18 19:00,19,52.89,52.94,52.89,52.91,93
,2016-10-18 19:30,19,52.91,52.93,52.91,52.92,337
,2016-10-18 20:00,19,52.91,53.1,52.91,52.95,106
,2016-10-18 20:30,19,52.92,52.93,52.88,52.92,525
,2016-10-18 21:00,19,52.93,52.97,52.92,52.95,60
,2016-10-18 21:30,19,52.94,52.94,52.88,52.89,174
,2016-10-18 22:00,19,52.89,52.91,52.86,52.9,118
,2016-10-18 22:30,19,52.89,52.93,52.89,52.92,22
,2016-10-18 23:00,19,52.9,52.91,52.9,52.9,6
,2016-10-18 23:30,19,52.9,52.91,52.9,52.91,14
,2016-10-19 00:00,19,52.9,52.92,52.9,52.92,22
,2016-10-19 00:30,19,52.89,52.9,52.87,52.88,57
,2016-10-19 01:00,19,52.88,52.94,52.87,52.94,200
,2016-10-19 01:30,19,52.94,53.04,52.94,53.04,288
,2016-10-19 02:00,19,53.04,53.08,52.95,52.97,904
,2016-10-19 02:30,19,52.98,53.01,52.9,52.94,824
,2016-10-19 03:00,19,52.94,53.2,52.92,53.14,1520
,2016-10-19 03:30,19,53.17,53.23,53.15,53.18,3325
,2016-10-19 04:00,19,53.18,53.24,53.16,53.2,1123
,2016-10-19 04:30,19,53.2,53.23,53.15,53.19,951
,2016-10-19 05:00,19,53.19,53.19,53.13,53.16,1163
,2016-10-19 05:30,19,53.16,53.16,53.06,53.1,1016
,2016-10-19 06:00,19,53.11,53.12,53.02,53.04,1311
,2016-10-19 06:30,19,53.04,53.27,53.04,53.18,914
,2016-10-19 07:00,19,53.17,53.23,53.11,53.15,829
,2016-10-19 07:30,19,53.15,53.15,53.03,53.11,1184
,2016-10-19 08:00,19,53.11,53.14,52.94,52.97,2348
,2016-10-19 08:30,19,52.98,53.2,52.91,53.09,2550
,2016-10-19 09:00,19,53.09,53.18,53.01,53.16,3186
,2016-10-19 09:30,19,53.31,53.9,53.25,53.78,11646
,2016-10-19 10:00,19,53.79,53.84,53.54,53.72,6499
,2016-10-19 10:30,19,53.73,53.76,53.59,53.72,3113
,2016-10-19 11:00,19,53.72,53.74,53.65,53.71,1408
,2016-10-19 11:30,19,53.7,53.73,53.62,53.63,2074
,2016-10-19 12:00,19,53.63,53.66,53.54,53.63,1888
,2016-10-19 12:30,19,53.64,53.65,53.57,53.6,1289
,2016-10-19 13:00,19,53.61,53.63,53.4,53.41,3121
,2016-10-19 13:30,19,53.41,53.42,53.25,53.25,2838
,2016-10-19 14:00,19,53.26,53.27,53.14,53.15,294
,2016-10-19 14:30,19,53.17,53.3,53.16,53.28,311
,2016-10-19 15:00,19,53.29,53.34,53.28,53.32,197
,2016-10-19 15:30,19,53.33,53.42,53.3,53.33,149
,2016-10-19 16:00,19,53.31,53.31,53.29,53.29,10
,2016-10-19 16:30,19,53.29,53.29,53.29,53.29,17
,2016-10-19 19:00,20,53.38,53.48,53.38,53.48,88
,2016-10-19 19:30,20,53.46,53.46,53.41,53.43,53
,2016-10-19 20:00,20,53.42,53.42,53.33,53.42,45
,2016-10-19 20:30,20,53.41,53.42,53.39,53.42,166
,2016-10-19 21:00,20,53.44,53.44,53.34,53.34,36
,2016-10-19 21:30,20,53.32,53.32,53.3,53.3,41
,2016-10-19 22:00,20,53.31,53.36,53.31,53.33,137
,2016-10-19 22:30,20,53.32,53.32,53.3,53.3,78
,2016-10-19 23:00,20,53.29,53.33,53.29,53.32,19
,2016-10-19 23:30,20,53.29,53.3,53.28,53.28,52
,2016-10-20 00:00,20,53.3,53.3,53.21,53.22,32
,2016-10-20 00:30,20,53.22,53.26,53.22,53.26,45
,2016-10-20 01:00,20,53.29,53.29,53.1,53.13,238
,2016-10-20 01:30,20,53.12,53.17,53.12,53.16,124
,2016-10-20 02:00,20,53.18,53.19,52.92,52.94,1431
,2016-10-20 02:30,20,52.96,53.13,52.95,53.12,705
,2016-10-20 03:00,20,53.1,53.16,53,53.05,921
,2016-10-20 03:30,20,53.06,53.07,52.83,52.85,1720
,2016-10-20 04:00,20,52.85,52.94,52.83,52.92,606
,2016-10-20 04:30,20,52.91,52.95,52.83,52.89,439
,2016-10-20 05:00,20,52.89,53.01,52.86,52.95,1045
,2016-10-20 05:30,20,52.95,52.96,52.88,52.9,592
,2016-10-20 06:00,20,52.89,52.96,52.85,52.95,504
,2016-10-20 06:30,20,52.94,52.94,52.54,52.65,2998
,2016-10-20 07:00,20,52.64,52.73,52.57,52.67,982
,2016-10-20 07:30,20,52.67,52.7,52.5,52.56,1950
,2016-10-20 08:00,20,52.57,52.59,52.36,52.48,3903
,2016-10-20 08:30,20,52.47,52.72,52.38,52.47,4033
,2016-10-20 09:00,20,52.47,52.58,52.36,52.37,3021
,2016-10-20 09:30,20,52.37,52.37,52.09,52.24,6363
,2016-10-20 10:00,20,52.23,52.32,52.13,52.29,3829
,2016-10-20 10:30,20,52.29,52.36,52.19,52.35,2466
,2016-10-20 11:00,20,52.35,52.45,52.34,52.41,1346
,2016-10-20 11:30,20,52.41,52.5,52.35,52.37,2347
,2016-10-20 12:00,20,52.35,52.45,52.25,52.32,854
,2016-10-20 12:30,20,52.33,52.35,52.19,52.22,1006
,2016-10-20 13:00,20,52.23,52.35,52.05,52.26,5781
,2016-10-20 13:30,20,52.25,52.31,52.07,52.1,966
,2016-10-20 14:00,20,52.11,52.22,52.09,52.19,869
,2016-10-20 14:30,20,52.2,52.27,52.18,52.25,190
,2016-10-20 15:00,20,52.26,52.26,52.22,52.25,71
,2016-10-20 15:30,20,52.26,52.3,52.25,52.3,105
,2016-10-20 16:00,20,52.26,52.26,52.26,52.26,1
,2016-10-20 16:30,20,52.25,52.3,52.25,52.3,26
,2016-10-20 19:00,21,52.3,52.3,52.17,52.2,28
,2016-10-20 19:30,21,52.22,52.3,52.22,52.3,55
,2016-10-20 20:00,21,52.28,52.3,52.16,52.16,51
,2016-10-20 20:30,21,52.1,52.1,52,52.07,161
,2016-10-20 21:00,21,52.06,52.11,52.06,52.08,56
,2016-10-20 21:30,21,52.09,52.09,52.01,52.04,85
,2016-10-20 22:00,21,52.01,52.04,52.01,52.03,47
,2016-10-20 22:30,21,52.04,52.05,52.03,52.04,18
,2016-10-20 23:00,21,52.07,52.17,52.06,52.13,53
,2016-10-20 23:30,21,52.13,52.17,52.06,52.07,63
,2016-10-21 00:00,21,52.07,52.12,52.01,52.01,30
,2016-10-21 00:30,21,52.03,52.1,52.03,52.1,32
,2016-10-21 01:00,21,52.09,52.23,52.09,52.18,130
,2016-10-21 01:30,21,52.16,52.3,52.16,52.23,264
,2016-10-21 02:00,21,52.23,52.31,52.06,52.19,1024
,2016-10-21 02:30,21,52.19,52.3,52.18,52.19,693
,2016-10-21 03:00,21,52.19,52.34,52.17,52.29,1438
,2016-10-21 03:30,21,52.29,52.41,52.27,52.31,2538
,2016-10-21 04:00,21,52.31,52.39,52.25,52.38,1378
,2016-10-21 04:30,21,52.38,52.6,52.37,52.59,2574
,2016-10-21 05:00,21,52.61,52.62,52.49,52.56,1471
,2016-10-21 05:30,21,52.55,52.62,52.49,52.51,857
,2016-10-21 06:00,21,52.51,52.67,52.51,52.66,1578
,2016-10-21 06:30,21,52.67,52.67,52.53,52.59,869
,2016-10-21 07:00,21,52.58,52.72,52.56,52.72,1043
,2016-10-21 07:30,21,52.71,52.71,52.14,52.19,3222
,2016-10-21 08:00,21,52.18,52.35,52.05,52.34,3213
,2016-10-21 08:30,21,52.33,52.39,52.07,52.24,2804
,2016-10-21 09:00,21,52.24,52.66,52.18,52.63,5362
,2016-10-21 09:30,21,52.64,52.77,52.49,52.49,3416
,2016-10-21 10:00,21,52.5,52.58,52.28,52.49,3852
,2016-10-21 10:30,21,52.49,52.58,52.41,52.48,2487
,2016-10-21 11:00,21,52.49,52.55,52.42,52.53,1562
,2016-10-21 11:30,21,52.54,52.69,52.5,52.59,2960
,2016-10-21 12:00,21,52.59,52.61,52.47,52.47,1558
,2016-10-21 12:30,21,52.46,52.64,52.43,52.62,1608
,2016-10-21 13:00,21,52.63,52.75,52.57,52.69,3480
,2016-10-21 13:30,21,52.69,52.71,52.65,52.69,902
,2016-10-21 14:00,21,52.7,52.75,52.63,52.66,290
,2016-10-21 14:30,21,52.64,52.7,52.64,52.7,254
,2016-10-21 15:00,21,52.7,52.74,52.67,52.72,112
,2016-10-21 15:30,21,52.73,52.83,52.73,52.8,678
,2016-10-21 16:30,21,52.78,52.78,52.78,52.78,1
,2016-10-23 17:00,24,52.76,52.76,52.46,52.46,97
,2016-10-23 17:30,24,52.47,52.49,52.35,52.47,42
,2016-10-23 18:00,24,52.48,52.5,52.48,52.5,2
,2016-10-23 18:30,24,52.46,52.46,52.42,52.44,12
,2016-10-23 19:00,24,52.4,52.49,52.4,52.47,22
,2016-10-23 19:30,24,52.48,52.5,52.48,52.5,25
,2016-10-23 20:00,24,52.48,52.51,52.48,52.51,17
,2016-10-23 20:30,24,52.47,52.48,52.44,52.44,28
,2016-10-23 21:00,24,52.45,52.46,52.27,52.3,445
,2016-10-23 21:30,24,52.29,52.4,52.29,52.39,34
,2016-10-23 22:00,24,52.39,52.51,52.39,52.44,66
,2016-10-23 22:30,24,52.45,52.45,52.45,52.45,1
,2016-10-23 23:00,24,52.46,52.47,52.44,52.47,45
,2016-10-23 23:30,24,52.48,52.52,52.41,52.42,146
,2016-10-24 00:00,24,52.41,52.48,52.41,52.47,33
,2016-10-24 00:30,24,52.46,52.51,52.45,52.45,12
,2016-10-24 01:00,24,52.49,52.52,52.46,52.52,149
,2016-10-24 01:30,24,52.53,52.59,52.52,52.58,533
,2016-10-24 02:00,24,52.58,52.71,52.56,52.63,1447
,2016-10-24 02:30,24,52.64,52.79,52.62,52.79,962
,2016-10-24 03:00,24,52.79,52.91,52.77,52.85,2565
,2016-10-24 03:30,24,52.85,52.89,52.75,52.8,2788
,2016-10-24 04:00,24,52.8,52.82,52.71,52.74,1070
,2016-10-24 04:30,24,52.75,52.78,52.62,52.71,1237
,2016-10-24 05:00,24,52.7,52.7,52.62,52.62,586
,2016-10-24 05:30,24,52.62,52.62,52.45,52.59,1787
,2016-10-24 06:00,24,52.58,52.6,52.45,52.49,944
,2016-10-24 06:30,24,52.49,52.49,52.27,52.27,3175
,2016-10-24 07:00,24,52.29,52.38,52.17,52.23,3518
,2016-10-24 07:30,24,52.23,52.47,52.22,52.39,3371
,2016-10-24 08:00,24,52.38,52.56,52.16,52.28,3909
,2016-10-24 08:30,24,52.29,52.47,52.2,52.35,3294
,2016-10-24 09:00,24,52.35,52.39,52.12,52.17,2793
,2016-10-24 09:30,24,52.17,52.31,52.12,52.22,3285
,2016-10-24 10:00,24,52.22,52.39,52.12,52.17,4967
,2016-10-24 10:30,24,52.17,52.23,52.12,52.12,2843
,2016-10-24 11:00,24,52.12,52.14,51.51,51.63,12819
,2016-10-24 11:30,24,51.62,51.81,51.59,51.75,4133
,2016-10-24 12:00,24,51.76,51.97,51.72,51.93,1779
,2016-10-24 12:30,24,51.93,51.98,51.87,51.96,1569
,2016-10-24 13:00,24,51.98,52.46,51.96,52.44,7606
,2016-10-24 13:30,24,52.43,52.56,52.37,52.37,2039
,2016-10-24 14:00,24,52.39,52.45,52.37,52.44,334
,2016-10-24 14:30,24,52.44,52.5,52.42,52.49,454
,2016-10-24 15:00,24,52.48,52.49,52.34,52.34,71
,2016-10-24 15:30,24,52.34,52.43,52.34,52.4,198
,2016-10-24 16:00,24,52.44,52.46,52.44,52.45,9
,2016-10-24 16:30,24,52.41,52.41,52.38,52.38,2
,2016-10-24 19:00,25,52.43,52.56,52.43,52.45,500
,2016-10-24 19:30,25,52.47,52.47,52.31,52.34,73
,2016-10-24 20:00,25,52.35,52.36,52.34,52.34,35
,2016-10-24 20:30,25,52.34,52.34,52.24,52.26,265
,2016-10-24 21:00,25,52.25,52.28,52.23,52.25,241
,2016-10-24 21:30,25,52.24,52.29,52.23,52.26,204
,2016-10-24 22:00,25,52.26,52.34,52.25,52.32,241
,2016-10-24 22:30,25,52.32,52.34,52.24,52.26,120
,2016-10-24 23:00,25,52.28,52.31,52.26,52.28,282
,2016-10-24 23:30,25,52.28,52.29,52.25,52.28,76
,2016-10-25 00:00,25,52.3,52.31,52.26,52.31,262
,2016-10-25 00:30,25,52.31,52.36,52.29,52.34,572
,2016-10-25 01:00,25,52.36,52.36,52.27,52.32,427
,2016-10-25 01:30,25,52.32,52.42,52.27,52.3,745
,2016-10-25 02:00,25,52.31,52.52,52.3,52.5,2002
,2016-10-25 02:30,25,52.5,52.58,52.44,52.53,1468
,2016-10-25 03:00,25,52.52,52.81,52.52,52.79,6219
,2016-10-25 03:30,25,52.79,52.81,52.67,52.78,3107
,2016-10-25 04:00,25,52.78,52.8,52.54,52.55,2711
,2016-10-25 04:30,25,52.55,52.7,52.55,52.61,948
,2016-10-25 05:00,25,52.6,52.7,52.57,52.62,1435
,2016-10-25 05:30,25,52.64,52.71,52.54,52.57,1032
,2016-10-25 06:00,25,52.57,52.66,52.53,52.61,906
,2016-10-25 06:30,25,52.62,52.67,52.44,52.49,1444
,2016-10-25 07:00,25,52.49,52.5,52.17,52.26,3610
,2016-10-25 07:30,25,52.26,52.45,52.19,52.22,3036
,2016-10-25 08:00,25,52.22,52.29,52.02,52.08,4388
,2016-10-25 08:30,25,52.08,52.34,52.08,52.27,3743
,2016-10-25 09:00,25,52.27,52.44,52.16,52.25,2708
,2016-10-25 09:30,25,52.24,52.26,51.74,51.8,9078
,2016-10-25 10:00,25,51.81,51.85,51.63,51.82,11866
,2016-10-25 10:30,25,51.82,51.97,51.75,51.86,5038
,2016-10-25 11:00,25,51.86,51.88,51.7,51.86,2605
,2016-10-25 11:30,25,51.87,51.87,51.79,51.85,1802
,2016-10-25 12:00,25,51.84,51.96,51.81,51.93,1723
,2016-10-25 12:30,25,51.92,52.07,51.87,52,3482
,2016-10-25 13:00,25,52,52.08,51.69,51.7,6788
,2016-10-25 13:30,25,51.69,51.74,51.56,51.62,4258
,2016-10-25 14:00,25,51.62,51.68,51.59,51.67,748
,2016-10-25 14:30,25,51.66,51.69,51.63,51.63,443
,2016-10-25 15:00,25,51.64,51.7,51.61,51.63,384
,2016-10-25 15:30,25,51.61,51.61,51.24,51.28,5178
,2016-10-25 16:00,25,51.26,51.31,51.25,51.26,78
,2016-10-25 16:30,25,51.28,51.31,51.28,51.29,56
,2016-10-25 19:00,26,51.26,51.28,51.19,51.24,260
,2016-10-25 19:30,26,51.26,51.33,51.23,51.29,101
,2016-10-25 20:00,26,51.29,51.33,51.27,51.31,187
,2016-10-25 20:30,26,51.3,51.32,51.29,51.29,66
,2016-10-25 21:00,26,51.31,51.31,51.26,51.29,106
,2016-10-25 21:30,26,51.3,51.3,51.22,51.23,197
,2016-10-25 22:00,26,51.23,51.26,51.21,51.22,307
,2016-10-25 22:30,26,51.24,51.26,51.21,51.22,186
,2016-10-25 23:00,26,51.21,51.22,51.18,51.2,78
,2016-10-25 23:30,26,51.19,51.24,51.19,51.22,47
,2016-10-26 00:00,26,51.22,51.23,51.15,51.18,122
,2016-10-26 00:30,26,51.17,51.22,51.16,51.2,261
,2016-10-26 01:00,26,51.24,51.32,51.19,51.31,357
,2016-10-26 01:30,26,51.31,51.39,51.27,51.32,821
,2016-10-26 02:00,26,51.31,51.42,51.27,51.33,2090
,2016-10-26 02:30,26,51.33,51.49,51.28,51.43,2741
,2016-10-26 03:00,26,51.43,51.5,51.29,51.32,3686
,2016-10-26 03:30,26,51.31,51.34,51.13,51.16,5166
,2016-10-26 04:00,26,51.16,51.23,51.09,51.17,3233
,2016-10-26 04:30,26,51.18,51.36,51.13,51.34,2647
,2016-10-26 05:00,26,51.34,51.4,51.23,51.26,2536
,2016-10-26 05:30,26,51.25,51.31,51.11,51.14,2573
,2016-10-26 06:00,26,51.13,51.2,50.98,51.03,4952
,2016-10-26 06:30,26,51.03,51.15,51.02,51.09,3086
,2016-10-26 07:00,26,51.1,51.11,50.9,50.93,3630
,2016-10-26 07:30,26,50.93,51.05,50.82,50.95,3756
,2016-10-26 08:00,26,50.94,51.06,50.81,50.86,4002
,2016-10-26 08:30,26,50.87,50.98,50.8,50.84,4488
,2016-10-26 09:00,26,50.85,51.33,50.75,51.05,6423
,2016-10-26 09:30,26,50.98,51.8,50.98,51.72,26494
,2016-10-26 10:00,26,51.73,51.75,51.35,51.45,10053
,2016-10-26 10:30,26,51.46,51.5,51.12,51.24,7623
,2016-10-26 11:00,26,51.24,51.31,51.1,51.2,3336
,2016-10-26 11:30,26,51.19,51.3,51.06,51.1,4188
,2016-10-26 12:00,26,51.09,51.1,50.77,50.99,7105
,2016-10-26 12:30,26,50.99,51.07,50.92,50.96,2174
,2016-10-26 13:00,26,50.95,51.18,50.92,51,8177
,2016-10-26 13:30,26,51.02,51.03,50.91,50.91,2420
,2016-10-26 14:00,26,50.9,51,50.9,50.98,633
,2016-10-26 14:30,26,50.98,50.98,50.92,50.94,459
,2016-10-26 15:00,26,50.95,51.03,50.95,51.02,184
,2016-10-26 15:30,26,51.03,51.12,51.02,51.06,249
,2016-10-26 16:00,26,51.06,51.12,51.06,51.09,212
,2016-10-26 16:30,26,51.08,51.12,51.02,51.07,51
,2016-10-26 19:00,27,51.1,51.16,51.05,51.07,170
,2016-10-26 19:30,27,51.05,51.05,51,51.03,39
,2016-10-26 20:00,27,51.03,51.11,51.03,51.05,439
,2016-10-26 20:30,27,51.05,51.1,51.04,51.04,151
,2016-10-26 21:00,27,51.04,51.09,50.98,51.08,274
,2016-10-26 21:30,27,51.07,51.11,51.06,51.11,372
,2016-10-26 22:00,27,51.11,51.19,51.1,51.18,952
,2016-10-26 22:30,27,51.18,51.18,51.16,51.17,257
,2016-10-26 23:00,27,51.16,51.18,51.15,51.16,59
,2016-10-26 23:30,27,51.17,51.22,51.14,51.19,329
,2016-10-27 00:00,27,51.18,51.25,51.17,51.19,281
,2016-10-27 00:30,27,51.2,51.25,51.2,51.24,70
,2016-10-27 01:00,27,51.25,51.3,51.22,51.23,574
,2016-10-27 01:30,27,51.21,51.29,51.2,51.27,459
,2016-10-27 02:00,27,51.28,51.29,50.94,51.08,2862
,2016-10-27 02:30,27,51.08,51.19,51.06,51.18,2393
,2016-10-27 03:00,27,51.19,51.49,51.17,51.46,7830
,2016-10-27 03:30,27,51.45,51.53,51.25,51.26,5909
,2016-10-27 04:00,27,51.26,51.44,51.25,51.42,2858
,2016-10-27 04:30,27,51.42,51.44,51.29,51.37,3628
,2016-10-27 05:00,27,51.38,51.45,51.36,51.44,3014
,2016-10-27 05:30,27,51.45,51.53,51.36,51.37,4338
,2016-10-27 06:00,27,51.37,51.47,51.34,51.46,1830
,2016-10-27 06:30,27,51.46,51.47,51.27,51.3,1997
,2016-10-27 07:00,27,51.29,51.42,51.27,51.35,2292
,2016-10-27 07:30,27,51.36,51.42,51.13,51.28,7929
,2016-10-27 08:00,27,51.27,51.75,51.26,51.63,16832
,2016-10-27 08:30,27,51.63,51.64,51.27,51.45,9955
,2016-10-27 09:00,27,51.46,51.56,51.4,51.5,6995
,2016-10-27 09:30,27,51.51,51.79,51.5,51.75,13478
,2016-10-27 10:00,27,51.75,51.77,51.5,51.68,11000
,2016-10-27 10:30,27,51.68,51.92,51.65,51.86,8704
,2016-10-27 11:00,27,51.87,51.92,51.72,51.91,6659
,2016-10-27 11:30,27,51.91,51.98,51.81,51.9,6803
,2016-10-27 12:00,27,51.9,51.96,51.72,51.77,3408
,2016-10-27 12:30,27,51.76,51.81,51.7,51.7,1952
,2016-10-27 13:00,27,51.7,51.76,51.56,51.61,7537
,2016-10-27 13:30,27,51.6,51.64,51.53,51.56,2927
,2016-10-27 14:00,27,51.57,51.57,51.42,51.49,1447
,2016-10-27 14:30,27,51.48,51.53,51.46,51.51,593
,2016-10-27 15:00,27,51.51,51.51,51.46,51.48,225
,2016-10-27 15:30,27,51.49,51.54,51.43,51.5,199
,2016-10-27 16:00,27,51.48,51.54,51.43,51.43,44
,2016-10-27 16:30,27,51.46,51.52,51.41,51.43,79
,2016-10-27 19:00,28,51.51,51.57,51.51,51.53,103
,2016-10-27 19:30,28,51.54,51.57,51.49,51.55,86
,2016-10-27 20:00,28,51.55,51.6,51.51,51.56,303
,2016-10-27 20:30,28,51.57,51.6,51.57,51.59,49
,2016-10-27 21:00,28,51.6,51.66,51.59,51.64,112
,2016-10-27 21:30,28,51.66,51.66,51.58,51.58,191
,2016-10-27 22:00,28,51.59,51.62,51.58,51.59,83
,2016-10-27 22:30,28,51.6,51.63,51.59,51.61,116
,2016-10-27 23:00,28,51.62,51.65,51.6,51.61,141
,2016-10-27 23:30,28,51.61,51.66,51.61,51.63,176
,2016-10-28 00:00,28,51.61,51.65,51.61,51.62,200
,2016-10-28 00:30,28,51.64,51.64,51.57,51.6,231
,2016-10-28 01:00,28,51.6,51.63,51.54,51.58,744
,2016-10-28 01:30,28,51.58,51.62,51.49,51.49,1563
,2016-10-28 02:00,28,51.49,51.51,51.3,51.4,3559
,2016-10-28 02:30,28,51.41,51.51,51.36,51.42,3081
,2016-10-28 03:00,28,51.41,51.5,51.37,51.49,4648
,2016-10-28 03:30,28,51.49,51.5,51.37,51.47,4806
,2016-10-28 04:00,28,51.47,51.6,51.44,51.55,3248
,2016-10-28 04:30,28,51.56,51.58,51.44,51.49,2516
,2016-10-28 05:00,28,51.48,51.56,51.42,51.53,2819
,2016-10-28 05:30,28,51.52,51.53,51.42,51.45,1880
,2016-10-28 06:00,28,51.44,51.51,51.39,51.42,2078
,2016-10-28 06:30,28,51.41,51.43,51.22,51.27,3757
,2016-10-28 07:00,28,51.26,51.35,51.19,51.3,2051
,2016-10-28 07:30,28,51.3,51.36,51.17,51.27,4978
,2016-10-28 08:00,28,51.26,51.31,51.07,51.17,7820
,2016-10-28 08:30,28,51.16,51.26,51.07,51.16,4865
,2016-10-28 09:00,28,51.16,51.29,51.09,51.21,4494
,2016-10-28 09:30,28,51.21,51.47,51.21,51.29,8190
,2016-10-28 10:00,28,51.29,51.58,51.28,51.33,13448
,2016-10-28 10:30,28,51.34,51.37,51,51.11,11868
,2016-10-28 11:00,28,51.11,51.16,50.96,51.02,5022
,2016-10-28 11:30,28,51.03,51.04,50.9,50.99,4545
,2016-10-28 12:00,28,50.99,51.11,50.93,51.04,3345
,2016-10-28 12:30,28,51.04,51.1,50.54,50.55,15465
,2016-10-28 13:00,28,50.57,50.76,50.34,50.72,20445
,2016-10-28 13:30,28,50.72,50.8,50.65,50.67,5143
,2016-10-28 14:00,28,50.67,50.83,50.5,50.75,3816
,2016-10-28 14:30,28,50.74,50.78,50.61,50.73,1582
,2016-10-28 15:00,28,50.74,50.75,50.63,50.69,438
,2016-10-28 15:30,28,50.69,50.7,50.63,50.67,236
,2016-10-28 16:00,28,50.67,50.7,50.66,50.7,18
,2016-10-28 16:30,28,50.69,50.69,50.57,50.57,87
,2016-10-30 17:00,31,50.34,50.44,50.26,50.28,1756
,2016-10-30 17:30,31,50.28,50.38,50.26,50.28,454
,2016-10-30 18:00,31,50.3,50.39,50.3,50.35,213
,2016-10-30 18:30,31,50.34,50.37,50.3,50.35,128
,2016-10-30 19:00,31,50.34,50.35,50.27,50.33,323
,2016-10-30 19:30,31,50.34,50.38,50.32,50.38,158
,2016-10-30 20:00,31,50.38,50.44,50.35,50.42,301
,2016-10-30 20:30,31,50.43,50.5,50.42,50.49,568
,2016-10-30 21:00,31,50.48,50.48,50.34,50.43,465
,2016-10-30 21:30,31,50.44,50.46,50.39,50.44,213
,2016-10-30 22:00,31,50.43,50.48,50.42,50.44,210
,2016-10-30 22:30,31,50.44,50.47,50.43,50.47,120
,2016-10-30 23:00,31,50.46,50.48,50.45,50.46,89
,2016-10-30 23:30,31,50.48,50.49,50.46,50.48,72
,2016-10-31 00:00,31,50.47,50.49,50.46,50.47,83
,2016-10-31 00:30,31,50.47,50.51,50.47,50.48,514
,2016-10-31 01:00,31,50.49,50.52,50.47,50.49,721
,2016-10-31 01:30,31,50.49,50.49,50.39,50.41,816
,2016-10-31 02:00,31,50.42,50.51,50.34,50.39,2827
,2016-10-31 02:30,31,50.37,50.45,50.32,50.37,3058
,2016-10-31 03:00,31,50.38,50.71,50.32,50.71,8663
,2016-10-31 03:30,31,50.71,50.76,50.57,50.66,5359
,2016-10-31 04:00,31,50.66,50.71,50.55,50.57,3712
,2016-10-31 04:30,31,50.58,50.67,50.57,50.66,2272
,2016-10-31 05:00,31,50.66,50.69,50.57,50.6,2527
,2016-10-31 05:30,31,50.61,50.61,50.35,50.41,5548
,2016-10-31 06:00,31,50.41,50.49,50.37,50.41,2390
,2016-10-31 06:30,31,50.4,50.48,50.39,50.41,1350
,2016-10-31 07:00,31,50.41,50.41,50.07,50.08,7110
,2016-10-31 07:30,31,50.08,50.17,50.03,50.04,7454
,2016-10-31 08:00,31,50.04,50.04,49.86,49.92,11815
,2016-10-31 08:30,31,49.91,50.09,49.73,49.75,11589
,2016-10-31 09:00,31,49.76,49.89,49.57,49.59,15248
,2016-10-31 09:30,31,49.59,49.63,49.23,49.26,24719
,2016-10-31 10:00,31,49.27,49.4,49.05,49.24,18410
,2016-10-31 10:30,31,49.23,49.36,49.14,49.29,8311
,2016-10-31 11:00,31,49.3,49.3,48.82,48.83,19554
,2016-10-31 11:30,31,48.83,48.99,48.74,48.91,15977
,2016-10-31 12:00,31,48.91,48.96,48.76,48.89,8832
,2016-10-31 12:30,31,48.9,49,48.84,48.91,6436
,2016-10-31 13:00,31,48.9,48.98,48.57,48.59,24854
,2016-10-31 13:30,31,48.6,48.68,48.5,48.55,6454
,2016-10-31 14:00,31,48.55,48.62,48.46,48.56,2600
,2016-10-31 14:30,31,48.57,48.58,48.45,48.46,1235
,2016-10-31 15:00,31,48.46,48.55,48.46,48.54,639
,2016-10-31 15:30,31,48.54,48.59,48.45,48.56,1721
,2016-10-31 16:00,31,48.56,48.6,48.53,48.55,225
,2016-10-31 16:30,31,48.56,48.63,48.51,48.51,171
,2016-10-31 19:00,1,48.72,48.95,48.63,48.78,3125
,2016-10-31 19:30,1,48.78,48.78,48.61,48.68,1122
,2016-10-31 20:00,1,48.69,48.81,48.67,48.8,479
,2016-10-31 20:30,1,48.8,48.89,48.77,48.87,972
,2016-10-31 21:00,1,48.87,48.94,48.8,48.84,1366
,2016-10-31 21:30,1,48.85,48.92,48.83,48.85,486
,2016-10-31 22:00,1,48.86,48.91,48.85,48.9,563
,2016-10-31 22:30,1,48.9,48.92,48.88,48.88,560
,2016-10-31 23:00,1,48.89,48.9,48.86,48.86,147
,2016-10-31 23:30,1,48.87,48.91,48.85,48.91,564
,2016-11-01 00:00,1,48.91,48.92,48.86,48.91,426
,2016-11-01 00:30,1,48.91,48.98,48.91,48.95,1645
,2016-11-01 01:00,1,48.95,48.99,48.93,48.97,863
,2016-11-01 01:30,1,48.97,49.13,48.95,49.03,2161
,2016-11-01 02:00,1,49.04,49.08,48.91,49,3661
,2016-11-01 02:30,1,49,49.04,48.83,48.97,4845
,2016-11-01 03:00,1,48.96,49.24,48.95,49.14,8429
,2016-11-01 03:30,1,49.14,49.23,48.93,49.11,9696
,2016-11-01 04:00,1,49.11,49.13,48.85,48.92,6279
,2016-11-01 04:30,1,48.92,48.96,48.51,48.7,11093
,2016-11-01 05:00,1,48.71,48.75,48.55,48.58,5212
,2016-11-01 05:30,1,48.59,48.94,48.59,48.9,5524
,2016-11-01 06:00,1,48.89,48.93,48.77,48.84,3509
,2016-11-01 06:30,1,48.84,48.87,48.69,48.78,3357
,2016-11-01 07:00,1,48.78,49.13,48.7,49.05,6461
,2016-11-01 07:30,1,49.05,49.16,48.93,49.07,10066
,2016-11-01 08:00,1,49.06,49.22,49,49.11,10304
,2016-11-01 08:30,1,49.11,49.26,48.69,48.76,13377
,2016-11-01 09:00,1,48.76,48.94,48.64,48.75,11267
,2016-11-01 09:30,1,48.75,48.96,48.69,48.91,7438
,2016-11-01 10:00,1,48.91,49.02,48.86,48.92,6928
,2016-11-01 10:30,1,48.92,48.93,48.65,48.7,9889
,2016-11-01 11:00,1,48.71,48.87,48.17,48.21,25919
,2016-11-01 11:30,1,48.22,48.27,48.05,48.19,17437
,2016-11-01 12:00,1,48.2,48.36,48.11,48.26,7921
,2016-11-01 12:30,1,48.25,48.26,47.81,47.97,13673
,2016-11-01 13:00,1,47.98,48.22,47.72,48.17,18580
,2016-11-01 13:30,1,48.16,48.35,48.12,48.28,6253
,2016-11-01 14:00,1,48.27,48.29,48.16,48.23,2210
,2016-11-01 14:30,1,48.23,48.41,48.22,48.4,1411
,2016-11-01 15:00,1,48.4,48.46,48.25,48.27,1128
,2016-11-01 15:30,1,48.26,48.26,47.86,47.94,2791
,2016-11-01 16:00,1,47.94,47.96,47.9,47.92,199
,2016-11-01 16:30,1,47.92,47.94,47.87,47.9,61
,2016-11-01 19:00,2,47.9,47.95,47.81,47.93,495
,2016-11-01 19:30,2,47.94,48,47.93,47.99,323
,2016-11-01 20:00,2,47.99,48.02,47.91,47.93,484
,2016-11-01 20:30,2,47.93,47.95,47.91,47.91,212
,2016-11-01 21:00,2,47.91,47.92,47.76,47.82,618
,2016-11-01 21:30,2,47.83,47.88,47.79,47.82,555
,2016-11-01 22:00,2,47.81,47.83,47.79,47.79,298
,2016-11-01 22:30,2,47.8,47.82,47.78,47.79,181
,2016-11-01 23:00,2,47.79,47.82,47.78,47.81,159
,2016-11-01 23:30,2,47.81,47.86,47.81,47.86,149
,2016-11-02 00:00,2,47.86,47.89,47.83,47.85,186
,2016-11-02 00:30,2,47.85,47.86,47.83,47.84,247
,2016-11-02 01:00,2,47.85,47.87,47.8,47.81,533
,2016-11-02 01:30,2,47.8,47.84,47.8,47.83,333
,2016-11-02 02:00,2,47.82,47.96,47.78,47.84,2885
,2016-11-02 02:30,2,47.85,47.98,47.8,47.88,2583
,2016-11-02 03:00,2,47.88,47.91,47.53,47.56,10339
,2016-11-02 03:30,2,47.57,47.75,47.56,47.65,8050
,2016-11-02 04:00,2,47.65,47.68,47.42,47.42,7872
,2016-11-02 04:30,2,47.42,47.54,47.36,47.49,6259
,2016-11-02 05:00,2,47.49,47.52,47.38,47.43,3678
,2016-11-02 05:30,2,47.43,47.45,47.3,47.44,4987
,2016-11-02 06:00,2,47.43,47.58,47.39,47.53,4066
,2016-11-02 06:30,2,47.53,47.53,47.41,47.48,2596
,2016-11-02 07:00,2,47.47,47.72,47.41,47.58,6626
,2016-11-02 07:30,2,47.58,47.66,47.49,47.54,5625
,2016-11-02 08:00,2,47.54,47.56,47.33,47.42,7987
,2016-11-02 08:30,2,47.42,47.49,47.33,47.36,7508
,2016-11-02 09:00,2,47.36,47.68,47.14,47.66,14459
,2016-11-02 09:30,2,47.66,47.67,46.51,46.64,47410
,2016-11-02 10:00,2,46.65,46.77,46.5,46.72,17229
,2016-11-02 10:30,2,46.72,46.81,46.57,46.68,9737
,2016-11-02 11:00,2,46.67,46.76,46.57,46.59,10966
,2016-11-02 11:30,2,46.58,46.68,46.46,46.66,8811
,2016-11-02 12:00,2,46.65,46.7,46.52,46.66,5690
,2016-11-02 12:30,2,46.66,46.68,46.57,46.68,3909
,2016-11-02 13:00,2,46.67,46.9,46.58,46.86,14690
,2016-11-02 13:30,2,46.85,47.12,46.85,47.06,5484
,2016-11-02 14:00,2,47.07,47.08,46.96,47.06,2121
,2016-11-02 14:30,2,47.06,47.17,47.03,47.17,1904
,2016-11-02 15:00,2,47.16,47.17,47.09,47.11,682
,2016-11-02 15:30,2,47.09,47.1,47.04,47.08,424
,2016-11-02 16:00,2,47.09,47.14,47.08,47.14,132
,2016-11-02 16:30,2,47.13,47.15,47.08,47.08,168
,2016-11-02 19:00,3,47.15,47.25,47.15,47.22,327
,2016-11-02 19:30,3,47.22,47.32,47.22,47.3,323
,2016-11-02 20:00,3,47.31,47.45,47.31,47.43,811
,2016-11-02 20:30,3,47.42,47.47,47.37,47.44,575
,2016-11-02 21:00,3,47.43,47.52,47.42,47.49,1164
,2016-11-02 21:30,3,47.49,47.5,47.41,47.42,531
,2016-11-02 22:00,3,47.42,47.47,47.35,47.45,526
,2016-11-02 22:30,3,47.45,47.48,47.42,47.43,161
,2016-11-02 23:00,3,47.43,47.43,47.37,47.38,142
,2016-11-02 23:30,3,47.39,47.42,47.36,47.4,115
,2016-11-03 00:00,3,47.4,47.46,47.38,47.45,223
,2016-11-03 00:30,3,47.44,47.47,47.36,47.38,308
,2016-11-03 01:00,3,47.36,47.4,47.35,47.38,366
,2016-11-03 01:30,3,47.39,47.43,47.33,47.4,628
,2016-11-03 02:00,3,47.41,47.42,47.14,47.15,2329
,2016-11-03 02:30,3,47.14,47.27,47.13,47.26,1735
,2016-11-03 03:00,3,47.27,47.27,46.95,47.03,7506
,2016-11-03 03:30,3,47.03,47.22,47.02,47.2,5857
,2016-11-03 04:00,3,47.2,47.29,47.09,47.1,5379
,2016-11-03 04:30,3,47.1,47.2,47.09,47.16,3317
,2016-11-03 05:00,3,47.17,47.28,47.12,47.27,3933
,2016-11-03 05:30,3,47.27,47.36,47.2,47.21,4835
,2016-11-03 06:00,3,47.22,47.43,47.21,47.34,4199
,2016-11-03 06:30,3,47.35,47.47,47.34,47.36,3067
,2016-11-03 07:00,3,47.35,47.37,47.23,47.28,3452
,2016-11-03 07:30,3,47.28,47.37,47.2,47.37,3412
,2016-11-03 08:00,3,47.37,47.37,46.95,47.01,10199
,2016-11-03 08:30,3,47,47.19,46.81,46.85,11009
,2016-11-03 09:00,3,46.86,47.07,46.8,47.01,7761
,2016-11-03 09:30,3,47.01,47.04,46.69,46.74,8795
,2016-11-03 10:00,3,46.73,46.78,46.52,46.66,12569
,2016-11-03 10:30,3,46.66,46.75,46.61,46.74,6283
,2016-11-03 11:00,3,46.74,46.75,46.29,46.33,18293
,2016-11-03 11:30,3,46.34,46.4,45.99,46.22,17390
,2016-11-03 12:00,3,46.21,46.29,46.08,46.23,5968
,2016-11-03 12:30,3,46.23,46.26,46.15,46.25,3544
,2016-11-03 13:00,3,46.25,46.38,46.06,46.37,10117
,2016-11-03 13:30,3,46.37,46.46,46.35,46.41,3564
,2016-11-03 14:00,3,46.4,46.53,46.39,46.43,1581
,2016-11-03 14:30,3,46.42,46.44,46.28,46.36,1856
,2016-11-03 15:00,3,46.36,46.38,46.29,46.31,223
,2016-11-03 15:30,3,46.32,46.38,46.26,46.34,515
,2016-11-03 16:00,3,46.36,46.41,46.34,46.41,47
,2016-11-03 16:30,3,46.4,46.4,46.27,46.28,154
,2016-11-03 19:00,4,46.43,46.49,46.4,46.49,348
,2016-11-03 19:30,4,46.48,46.52,46.44,46.46,196
,2016-11-03 20:00,4,46.46,46.56,46.43,46.45,484
,2016-11-03 20:30,4,46.44,46.53,46.43,46.52,415
,2016-11-03 21:00,4,46.51,46.55,46.48,46.49,346
,2016-11-03 21:30,4,46.49,46.49,46.45,46.45,202
,2016-11-03 22:00,4,46.46,46.47,46.45,46.46,172
,2016-11-03 22:30,4,46.46,46.5,46.46,46.48,159
,2016-11-03 23:00,4,46.49,46.5,46.48,46.49,56
,2016-11-03 23:30,4,46.49,46.49,46.46,46.47,202
,2016-11-04 00:00,4,46.46,46.51,46.45,46.51,324
,2016-11-04 00:30,4,46.52,46.53,46.51,46.53,275
,2016-11-04 01:00,4,46.53,46.53,46.45,46.48,436
,2016-11-04 01:30,4,46.47,46.49,46.36,46.38,685
,2016-11-04 02:00,4,46.37,46.4,46.29,46.31,1451
,2016-11-04 02:30,4,46.3,46.3,46.2,46.26,1742
,2016-11-04 03:00,4,46.27,46.29,45.95,46.22,8829
,2016-11-04 03:30,4,46.22,46.43,46.16,46.43,7243
,2016-11-04 04:00,4,46.44,46.54,46.3,46.31,6450
,2016-11-04 04:30,4,46.3,46.4,46.22,46.27,4134
,2016-11-04 05:00,4,46.28,46.29,46.13,46.17,3056
,2016-11-04 05:30,4,46.17,46.23,46.11,46.15,2568
,2016-11-04 06:00,4,46.15,46.31,46.12,46.19,3345
,2016-11-04 06:30,4,46.2,46.25,46.13,46.24,3107
,2016-11-04 07:00,4,46.24,46.35,45.5,45.91,29785
,2016-11-04 07:30,4,45.92,46,45.73,45.78,6994
,2016-11-04 08:00,4,45.79,45.79,45.52,45.61,8569
,2016-11-04 08:30,4,45.62,45.67,45.31,45.33,13882
,2016-11-04 09:00,4,45.33,45.37,45.08,45.2,16167
,2016-11-04 09:30,4,45.2,46.38,45.17,45.9,44061
,2016-11-04 10:00,4,45.91,46.23,45.86,45.9,11560
,2016-11-04 10:30,4,45.9,45.9,45.31,45.36,16097
,2016-11-04 11:00,4,45.37,45.72,45.34,45.53,12764
,2016-11-04 11:30,4,45.54,45.63,45.45,45.51,6342
,2016-11-04 12:00,4,45.52,45.57,45.4,45.45,5108
,2016-11-04 12:30,4,45.45,45.51,45.37,45.42,3718
,2016-11-04 13:00,4,45.42,45.66,45.37,45.58,11679
,2016-11-04 13:30,4,45.57,45.64,45.53,45.57,3328
,2016-11-04 14:00,4,45.57,45.63,45.54,45.62,1779
,2016-11-04 14:30,4,45.61,45.68,45.51,45.68,1158
,2016-11-04 15:00,4,45.67,45.68,45.56,45.56,444
,2016-11-04 15:30,4,45.54,45.6,45.5,45.58,537
,2016-11-04 16:00,4,45.57,45.58,45.56,45.56,70
,2016-11-04 16:30,4,45.58,45.61,45.58,45.6,29
,2016-11-06 17:00,7,45.7,46.04,45.7,46.02,1694
,2016-11-06 17:30,7,46,46.01,45.91,45.94,220
,2016-11-06 18:00,7,45.95,45.97,45.82,45.87,235
,2016-11-06 18:30,7,45.85,45.93,45.8,45.93,196
,2016-11-06 19:00,7,45.93,45.99,45.9,45.93,411
,2016-11-06 19:30,7,45.92,45.92,45.85,45.89,191
,2016-11-06 20:00,7,45.89,45.99,45.86,45.95,348
,2016-11-06 20:30,7,45.95,45.99,45.93,45.99,203
,2016-11-06 21:00,7,45.99,46.02,45.97,46.02,169
,2016-11-06 21:30,7,46.02,46.03,45.99,46.02,186
,2016-11-06 22:00,7,46.02,46.03,45.99,46.03,127
,2016-11-06 22:30,7,46.02,46.02,45.99,46.01,192
,2016-11-06 23:00,7,46.02,46.16,46.01,46.13,759
,2016-11-06 23:30,7,46.12,46.29,46.1,46.28,785
,2016-11-07 00:00,7,46.29,46.38,46.23,46.3,971
,2016-11-07 00:30,7,46.29,46.31,46.13,46.26,890
,2016-11-07 01:00,7,46.26,46.31,46.02,46.02,2141
,2016-11-07 01:30,7,46.02,46.16,45.99,46.09,1773
,2016-11-07 02:00,7,46.08,46.2,46.06,46.09,5561
,2016-11-07 02:30,7,46.1,46.23,46.08,46.18,5112
,2016-11-07 03:00,7,46.18,46.38,46.12,46.22,7181
,2016-11-07 03:30,7,46.21,46.25,46.1,46.12,3538
,2016-11-07 04:00,7,46.12,46.19,46.07,46.16,2913
,2016-11-07 04:30,7,46.17,46.2,46.07,46.18,2486
,2016-11-07 05:00,7,46.18,46.29,46.1,46.18,2935
,2016-11-07 05:30,7,46.18,46.23,46.12,46.19,1917
,2016-11-07 06:00,7,46.2,46.3,46.1,46.11,2875
,2016-11-07 06:30,7,46.1,46.17,46.02,46.06,3404
,2016-11-07 07:00,7,46.06,46.1,45.86,45.94,6567
,2016-11-07 07:30,7,45.94,46.15,45.88,46.06,4994
,2016-11-07 08:00,7,46.05,46.05,45.86,45.95,7362
,2016-11-07 08:30,7,45.96,46.17,45.77,45.86,8936
,2016-11-07 09:00,7,45.87,45.96,45.6,45.78,12100
,2016-11-07 09:30,7,45.78,45.8,45.38,45.58,14438
,2016-11-07 10:00,7,45.58,45.71,45.47,45.59,11873
,2016-11-07 10:30,7,45.59,45.73,45.56,45.65,6435
,2016-11-07 11:00,7,45.66,45.72,45.53,45.56,3759
,2016-11-07 11:30,7,45.57,45.72,45.57,45.72,5257
,2016-11-07 12:00,7,45.71,45.74,45.63,45.65,3665
,2016-11-07 12:30,7,45.64,45.97,45.64,45.94,5316
,2016-11-07 13:00,7,45.92,46.2,45.81,46.13,14323
,2016-11-07 13:30,7,46.13,46.17,46.07,46.16,2735
,2016-11-07 14:00,7,46.16,46.25,46.15,46.2,1631
,2016-11-07 14:30,7,46.21,46.34,46.19,46.34,1359
,2016-11-07 15:00,7,46.33,46.35,46.27,46.29,805
,2016-11-07 15:30,7,46.29,46.33,46.25,46.3,460
,2016-11-07 16:00,7,46.32,46.35,46.3,46.33,141
,2016-11-07 16:30,7,46.32,46.33,46.32,46.33,7
,2016-11-07 19:00,8,46.3,46.32,46.24,46.26,476
,2016-11-07 19:30,8,46.26,46.27,46.12,46.13,340
,2016-11-07 20:00,8,46.14,46.16,46.13,46.15,63
,2016-11-07 20:30,8,46.16,46.18,46.15,46.18,91
,2016-11-07 21:00,8,46.17,46.22,46.17,46.22,250
,2016-11-07 21:30,8,46.21,46.23,46.2,46.23,112
,2016-11-07 22:00,8,46.23,46.25,46.21,46.23,222
,2016-11-07 22:30,8,46.22,46.27,46.22,46.25,261
,2016-11-07 23:00,8,46.25,46.32,46.25,46.32,205
,2016-11-07 23:30,8,46.32,46.32,46.25,46.25,292
,2016-11-08 00:00,8,46.26,46.33,46.22,46.28,523
,2016-11-08 00:30,8,46.28,46.3,46.26,46.26,282
,2016-11-08 01:00,8,46.26,46.28,46.12,46.27,1902
,2016-11-08 01:30,8,46.27,46.28,46.15,46.23,1417
,2016-11-08 02:00,8,46.23,46.45,46.16,46.22,8261
,2016-11-08 02:30,8,46.23,46.69,46.22,46.61,10296
,2016-11-08 03:00,8,46.6,46.61,46.47,46.51,6026
,2016-11-08 03:30,8,46.51,46.65,46.47,46.54,4110
,2016-11-08 04:00,8,46.55,46.59,46.39,46.43,3849
,2016-11-08 04:30,8,46.43,46.45,46.35,46.35,2937
,2016-11-08 05:00,8,46.36,46.36,46.24,46.28,3175
,2016-11-08 05:30,8,46.27,46.27,46.14,46.24,4170
,2016-11-08 06:00,8,46.25,46.25,45.91,45.98,6990
,2016-11-08 06:30,8,45.97,45.99,45.87,45.91,4334
,2016-11-08 07:00,8,45.91,46.06,45.84,46,4941
,2016-11-08 07:30,8,46,46.12,45.99,46.04,4584
,2016-11-08 08:00,8,46.04,46.04,45.72,45.81,9945
,2016-11-08 08:30,8,45.81,45.94,45.6,45.71,9719
,2016-11-08 09:00,8,45.71,46.03,45.62,45.98,8614
,2016-11-08 09:30,8,45.98,46.43,45.88,46.24,15675
,2016-11-08 10:00,8,46.24,46.28,45.98,46.04,12176
,2016-11-08 10:30,8,46.05,46.18,45.97,46.12,8253
,2016-11-08 11:00,8,46.13,46.34,46,46.14,8056
,2016-11-08 11:30,8,46.14,46.43,46.1,46.39,7828
,2016-11-08 12:00,8,46.38,46.45,46.17,46.29,6585
,2016-11-08 12:30,8,46.3,46.36,46.25,46.28,3748
,2016-11-08 13:00,8,46.28,46.29,45.93,45.99,14300
,2016-11-08 13:30,8,46,46.04,45.84,45.85,4435
,2016-11-08 14:00,8,45.84,45.94,45.83,45.88,1148
,2016-11-08 14:30,8,45.89,45.92,45.75,45.77,1310
,2016-11-08 15:00,8,45.77,45.82,45.69,45.75,709
,2016-11-08 15:30,8,45.75,46.01,45.61,45.9,1848
,2016-11-08 16:00,8,45.91,45.92,45.81,45.81,77
,2016-11-08 16:30,8,45.87,45.96,45.82,45.82,220
,2016-11-08 19:00,9,46.04,46.34,45.9,45.97,1905
,2016-11-08 19:30,9,45.97,46.08,45.74,45.78,1042
,2016-11-08 20:00,9,45.77,45.77,44.56,45.12,11809
,2016-11-08 20:30,9,45.13,45.26,44.72,45.25,4470
,2016-11-08 21:00,9,45.24,45.27,44.4,44.45,7894
,2016-11-08 21:30,9,44.44,44.94,44.43,44.88,4593
,2016-11-08 22:00,9,44.86,44.9,44.74,44.86,3554
,2016-11-08 22:30,9,44.86,44.86,44.41,44.55,4468
,2016-11-08 23:00,9,44.56,44.9,44.48,44.9,2926
,2016-11-08 23:30,9,44.89,45.04,44.82,44.9,2655
,2016-11-09 00:00,9,44.92,45.51,44.9,45.22,3923
,2016-11-09 00:30,9,45.22,45.4,44.92,45.33,4224
,2016-11-09 01:00,9,45.33,45.39,45.21,45.33,3659
,2016-11-09 01:30,9,45.33,45.75,45.27,45.72,6205
,2016-11-09 02:00,9,45.72,45.78,45.4,45.59,10701
,2016-11-09 02:30,9,45.6,45.61,45.42,45.51,6253
,2016-11-09 03:00,9,45.5,45.63,45.47,45.58,5854
,2016-11-09 03:30,9,45.57,46.05,45.57,46,9451
,2016-11-09 04:00,9,46,46.03,45.84,45.95,3572
,2016-11-09 04:30,9,45.95,46.46,45.88,46.37,8348
,2016-11-09 05:00,9,46.38,46.5,45.98,46.01,6933
,2016-11-09 05:30,9,46.01,46.09,45.93,46.09,3036
,2016-11-09 06:00,9,46.08,46.17,45.8,45.91,5080
,2016-11-09 06:30,9,45.9,46.16,45.88,46.14,3995
,2016-11-09 07:00,9,46.12,46.39,46,46.08,7582
,2016-11-09 07:30,9,46.08,46.1,45.8,46.09,6518
,2016-11-09 08:00,9,46.08,46.12,45.81,46.04,7468
,2016-11-09 08:30,9,46.04,46.28,45.77,45.97,10226
,2016-11-09 09:00,9,45.97,46.04,45.76,45.99,7535
,2016-11-09 09:30,9,45.99,46.14,45.5,45.61,25413
,2016-11-09 10:00,9,45.61,45.99,45.58,45.93,11954
,2016-11-09 10:30,9,45.93,46.95,45.89,46.8,26075
,2016-11-09 11:00,9,46.82,46.93,46.51,46.69,8562
,2016-11-09 11:30,9,46.7,46.72,46.51,46.61,5273
,2016-11-09 12:00,9,46.62,46.73,46.42,46.45,5565
,2016-11-09 12:30,9,46.43,46.58,46.3,46.35,5167
,2016-11-09 13:00,9,46.35,46.6,46.23,46.31,10350
,2016-11-09 13:30,9,46.31,46.37,46.27,46.33,2514
,2016-11-09 14:00,9,46.34,46.49,46.32,46.45,1403
,2016-11-09 14:30,9,46.46,46.84,46.44,46.76,3530
,2016-11-09 15:00,9,46.75,46.75,46.56,46.59,290
,2016-11-09 15:30,9,46.59,46.59,46.52,46.53,255
,2016-11-09 16:00,9,46.55,46.58,46.5,46.5,81
,2016-11-09 16:30,9,46.5,46.56,46.48,46.5,24
,2016-11-09 19:00,10,46.36,46.36,46.25,46.29,411
,2016-11-09 19:30,10,46.29,46.36,46.17,46.2,460
,2016-11-09 20:00,10,46.2,46.22,46.17,46.22,427
,2016-11-09 20:30,10,46.21,46.29,46.21,46.24,110
,2016-11-09 21:00,10,46.24,46.39,46.24,46.38,329
,2016-11-09 21:30,10,46.38,46.41,46.35,46.41,324
,2016-11-09 22:00,10,46.4,46.4,46.3,46.34,148
,2016-11-09 22:30,10,46.34,46.38,46.31,46.33,165
,2016-11-09 23:00,10,46.33,46.47,46.32,46.45,364
,2016-11-09 23:30,10,46.46,46.65,46.45,46.61,1018
,2016-11-10 00:00,10,46.61,46.71,46.55,46.69,810
,2016-11-10 00:30,10,46.69,46.77,46.66,46.76,695
,2016-11-10 01:00,10,46.76,46.81,46.72,46.77,1898
,2016-11-10 01:30,10,46.78,46.92,46.73,46.88,2655
,2016-11-10 02:00,10,46.87,46.9,46.66,46.76,6347
,2016-11-10 02:30,10,46.77,46.83,46.65,46.7,5768
,2016-11-10 03:00,10,46.69,46.69,46.38,46.51,6106
,2016-11-10 03:30,10,46.52,46.52,46.4,46.46,3396
,2016-11-10 04:00,10,46.46,46.62,46.25,46.6,6419
,2016-11-10 04:30,10,46.6,46.81,46.59,46.7,5939
,2016-11-10 05:00,10,46.71,46.75,46.59,46.62,2610
,2016-11-10 05:30,10,46.62,46.74,46.49,46.59,3304
,2016-11-10 06:00,10,46.6,46.62,46.34,46.36,2186
,2016-11-10 06:30,10,46.35,46.44,46.2,46.23,5737
,2016-11-10 07:00,10,46.23,46.29,46.04,46.15,6269
,2016-11-10 07:30,10,46.15,46.3,46.08,46.15,6281
,2016-11-10 08:00,10,46.15,46.16,45.69,45.89,14290
,2016-11-10 08:30,10,45.89,46.21,45.7,45.9,13331
,2016-11-10 09:00,10,45.9,46.43,45.83,46.27,14650
,2016-11-10 09:30,10,46.26,46.34,45.87,45.94,12001
,2016-11-10 10:00,10,45.94,46.04,45.75,45.85,14305
,2016-11-10 10:30,10,45.85,45.96,45.7,45.75,8862
,2016-11-10 11:00,10,45.76,45.88,45.71,45.86,3812
,2016-11-10 11:30,10,45.86,46.02,45.79,45.98,2932
,2016-11-10 12:00,10,45.99,46.11,45.88,45.93,3703
,2016-11-10 12:30,10,45.94,46.03,45.85,45.99,2568
,2016-11-10 13:00,10,45.98,46.02,45.77,45.81,8595
,2016-11-10 13:30,10,45.81,45.85,45.72,45.79,2346
,2016-11-10 14:00,10,45.79,45.82,45.75,45.76,1221
,2016-11-10 14:30,10,45.75,45.77,45.65,45.69,1565
,2016-11-10 15:00,10,45.68,45.72,45.59,45.59,730
,2016-11-10 15:30,10,45.58,45.65,45.56,45.61,375
,2016-11-10 16:00,10,45.6,45.78,45.6,45.69,231
,2016-11-10 16:30,10,45.69,45.76,45.66,45.66,56
,2016-11-10 19:00,11,45.8,45.81,45.63,45.63,413
,2016-11-10 19:30,11,45.63,45.74,45.62,45.63,266
,2016-11-10 20:00,11,45.62,45.67,45.61,45.65,237
,2016-11-10 20:30,11,45.66,45.67,45.64,45.65,151
,2016-11-10 21:00,11,45.65,45.7,45.63,45.66,209
,2016-11-10 21:30,11,45.65,45.71,45.65,45.69,298
,2016-11-10 22:00,11,45.69,45.74,45.69,45.74,122
,2016-11-10 22:30,11,45.74,45.76,45.72,45.74,261
,2016-11-10 23:00,11,45.74,45.78,45.72,45.76,198
,2016-11-10 23:30,11,45.77,45.78,45.75,45.76,125
,2016-11-11 00:00,11,45.77,45.77,45.65,45.72,914
,2016-11-11 00:30,11,45.71,45.71,45.65,45.65,291
,2016-11-11 01:00,11,45.64,45.86,45.57,45.85,1571
,2016-11-11 01:30,11,45.86,45.89,45.65,45.75,1942
,2016-11-11 02:00,11,45.75,45.76,45.5,45.65,6869
,2016-11-11 02:30,11,45.66,45.73,45.53,45.61,4672
,2016-11-11 03:00,11,45.61,45.74,45.51,45.74,4655
,2016-11-11 03:30,11,45.74,45.83,45.66,45.73,4175
,2016-11-11 04:00,11,45.73,45.74,45.5,45.54,3711
,2016-11-11 04:30,11,45.53,45.55,45.24,45.37,8383
,2016-11-11 05:00,11,45.36,45.49,45.17,45.19,5048
,2016-11-11 05:30,11,45.19,45.35,45.1,45.24,6759
,2016-11-11 06:00,11,45.23,45.3,45.19,45.28,3430
,2016-11-11 06:30,11,45.29,45.32,45.18,45.31,3759
,2016-11-11 07:00,11,45.32,45.34,44.98,45.09,6650
,2016-11-11 07:30,11,45.1,45.16,45.01,45.11,5048
,2016-11-11 08:00,11,45.12,45.15,44.87,44.91,9535
,2016-11-11 08:30,11,44.91,44.99,44.76,44.8,9178
,2016-11-11 09:00,11,44.81,44.99,44.8,44.89,8887
,2016-11-11 09:30,11,44.88,44.89,44.33,44.45,17388
,2016-11-11 10:00,11,44.44,44.46,44.3,44.33,15233
,2016-11-11 10:30,11,44.34,44.5,44.19,44.45,12710
,2016-11-11 11:00,11,44.46,44.76,44.42,44.64,7919
,2016-11-11 11:30,11,44.64,44.7,44.55,44.63,3304
,2016-11-11 12:00,11,44.62,44.82,44.61,44.76,3423
,2016-11-11 12:30,11,44.77,44.78,44.54,44.71,4091
,2016-11-11 13:00,11,44.71,45.01,44.66,44.72,12549
,2016-11-11 13:30,11,44.72,44.75,44.5,44.56,3793
,2016-11-11 14:00,11,44.56,44.71,44.56,44.71,1171
,2016-11-11 14:30,11,44.7,44.73,44.6,44.6,673
,2016-11-11 15:00,11,44.6,44.72,44.6,44.66,684
,2016-11-11 15:30,11,44.66,44.67,44.55,44.57,280
,2016-11-11 16:00,11,44.56,44.58,44.5,44.52,48
,2016-11-11 16:30,11,44.54,44.56,44.52,44.52,6
,2016-11-13 17:00,14,44.54,44.86,44.54,44.82,232
,2016-11-13 17:30,14,44.8,44.94,44.8,44.86,132
,2016-11-13 18:00,14,44.88,44.95,44.87,44.9,160
,2016-11-13 18:30,14,44.92,44.97,44.89,44.96,130
,2016-11-13 19:00,14,44.96,44.98,44.83,44.92,371
,2016-11-13 19:30,14,44.92,44.92,44.72,44.72,252
,2016-11-13 20:00,14,44.7,44.76,44.66,44.76,293
,2016-11-13 20:30,14,44.77,44.8,44.73,44.8,261
,2016-11-13 21:00,14,44.79,44.81,44.71,44.71,365
,2016-11-13 21:30,14,44.71,44.8,44.69,44.8,254
,2016-11-13 22:00,14,44.79,44.84,44.78,44.8,129
,2016-11-13 22:30,14,44.81,44.85,44.81,44.81,96
,2016-11-13 23:00,14,44.81,44.82,44.73,44.74,158
,2016-11-13 23:30,14,44.73,44.77,44.72,44.75,124
,2016-11-14 00:00,14,44.75,44.83,44.74,44.81,837
,2016-11-14 00:30,14,44.8,44.8,44.71,44.71,479
,2016-11-14 01:00,14,44.71,44.92,44.66,44.83,1229
,2016-11-14 01:30,14,44.83,44.91,44.76,44.88,1980
,2016-11-14 02:00,14,44.87,44.99,44.81,44.94,5074
,2016-11-14 02:30,14,44.94,44.96,44.52,44.6,7512
,2016-11-14 03:00,14,44.6,44.76,44.56,44.72,3824
,2016-11-14 03:30,14,44.71,44.78,44.61,44.65,2504
,2016-11-14 04:00,14,44.64,44.76,44.55,44.57,2927
,2016-11-14 04:30,14,44.57,44.69,44.52,44.66,2498
,2016-11-14 05:00,14,44.66,44.7,44.14,44.25,8138
,2016-11-14 05:30,14,44.25,44.29,44.18,44.27,2696
,2016-11-14 06:00,14,44.28,44.39,44.23,44.37,4305
,2016-11-14 06:30,14,44.36,44.4,44.2,44.33,3025
,2016-11-14 07:00,14,44.32,44.34,44.05,44.23,5004
,2016-11-14 07:30,14,44.23,44.35,44.14,44.3,3888
,2016-11-14 08:00,14,44.3,44.49,44.19,44.41,8934
,2016-11-14 08:30,14,44.41,44.54,44.11,44.17,9191
,2016-11-14 09:00,14,44.16,44.32,44.13,44.15,6911
,2016-11-14 09:30,14,44.14,44.18,43.93,44.01,10374
,2016-11-14 10:00,14,44.01,44.02,43.76,43.77,14865
,2016-11-14 10:30,14,43.77,43.83,43.57,43.61,12110
,2016-11-14 11:00,14,43.61,43.82,43.57,43.81,4926
,2016-11-14 11:30,14,43.81,43.87,43.75,43.86,5940
,2016-11-14 12:00,14,43.87,44.36,43.83,44.32,9432
,2016-11-14 12:30,14,44.33,44.79,44.21,44.68,15349
,2016-11-14 13:00,14,44.68,44.83,44.38,44.4,13448
,2016-11-14 13:30,14,44.4,44.54,44.36,44.53,3224
,2016-11-14 14:00,14,44.52,44.55,44.48,44.5,1169
,2016-11-14 14:30,14,44.52,44.83,44.47,44.78,1686
,2016-11-14 15:00,14,44.77,44.8,44.61,44.65,667
,2016-11-14 15:30,14,44.66,44.79,44.65,44.7,291
,2016-11-14 16:00,14,44.7,44.72,44.7,44.7,5
,2016-11-14 16:30,14,44.71,44.76,44.71,44.76,18
,2016-11-14 19:00,15,44.7,44.82,44.67,44.71,644
,2016-11-14 19:30,15,44.71,44.91,44.71,44.88,911
,2016-11-14 20:00,15,44.87,45,44.87,44.93,1182
,2016-11-14 20:30,15,44.93,45.1,44.92,45.09,746
,2016-11-14 21:00,15,45.09,45.23,45.08,45.17,1618
,2016-11-14 21:30,15,45.16,45.28,45.15,45.16,787
,2016-11-14 22:00,15,45.18,45.23,45.14,45.14,305
,2016-11-14 22:30,15,45.15,45.22,45.11,45.19,343
,2016-11-14 23:00,15,45.2,45.2,45.16,45.17,167
,2016-11-14 23:30,15,45.16,45.2,45.13,45.15,617
,2016-11-15 00:00,15,45.15,45.24,45.1,45.1,1088
,2016-11-15 00:30,15,45.09,45.16,45.04,45.12,692
,2016-11-15 01:00,15,45.11,45.22,45.05,45.12,2186
,2016-11-15 01:30,15,45.1,45.24,45.07,45.19,1516
,2016-11-15 02:00,15,45.18,45.38,45.06,45.1,8854
,2016-11-15 02:30,15,45.09,45.31,45.09,45.25,5727
,2016-11-15 03:00,15,45.24,45.3,45.13,45.27,3864
,2016-11-15 03:30,15,45.27,45.43,45.27,45.35,4369
,2016-11-15 04:00,15,45.35,45.42,45.3,45.4,3192
,2016-11-15 04:30,15,45.4,45.53,45.38,45.48,2710
,2016-11-15 05:00,15,45.47,45.57,45.39,45.46,4155
,2016-11-15 05:30,15,45.45,46.05,45.44,45.92,13461
,2016-11-15 06:00,15,45.92,45.97,45.69,45.73,4628
,2016-11-15 06:30,15,45.73,45.8,45.57,45.65,4077
,2016-11-15 07:00,15,45.66,45.85,45.61,45.72,5662
,2016-11-15 07:30,15,45.71,45.82,45.6,45.61,6582
,2016-11-15 08:00,15,45.62,45.84,45.48,45.8,10875
,2016-11-15 08:30,15,45.8,46.16,45.79,46.1,13684
,2016-11-15 09:00,15,46.1,46.4,46.02,46.1,14651
,2016-11-15 09:30,15,46.1,46.12,45.88,46.02,7856
,2016-11-15 10:00,15,46.01,46.21,45.9,46.18,12029
,2016-11-15 10:30,15,46.17,46.41,46.17,46.31,9732
,2016-11-15 11:00,15,46.31,46.39,46.21,46.26,5490
,2016-11-15 11:30,15,46.26,46.46,46.23,46.41,4823
,2016-11-15 12:00,15,46.41,46.47,46.28,46.32,3710
,2016-11-15 12:30,15,46.31,46.57,46.27,46.49,4880
,2016-11-15 13:00,15,46.49,47.09,46.44,47,25051
,2016-11-15 13:30,15,47.01,47.15,46.85,47,8109
,2016-11-15 14:00,15,47,47.07,46.95,47.07,1837
,2016-11-15 14:30,15,47.07,47.24,47.01,47.03,2000
,2016-11-15 15:00,15,47.05,47.13,46.97,47.02,1048
,2016-11-15 15:30,15,47,47.25,46.71,46.95,2562
,2016-11-15 16:00,15,46.96,47,46.94,46.96,107
,2016-11-15 16:30,15,46.94,47,46.91,46.91,55
,2016-11-15 19:00,16,46.88,46.96,46.77,46.78,525
,2016-11-15 19:30,16,46.78,46.78,46.69,46.7,397
,2016-11-15 20:00,16,46.7,46.71,46.68,46.68,339
,2016-11-15 20:30,16,46.69,46.73,46.63,46.72,866
,2016-11-15 21:00,16,46.72,46.85,46.72,46.82,731
,2016-11-15 21:30,16,46.81,46.94,46.78,46.87,531
,2016-11-15 22:00,16,46.88,46.97,46.88,46.97,314
,2016-11-15 22:30,16,46.96,47,46.9,46.98,375
,2016-11-15 23:00,16,46.98,47.17,46.91,47.12,914
,2016-11-15 23:30,16,47.12,47.23,47.11,47.23,590
,2016-11-16 00:00,16,47.21,47.37,47.19,47.22,1432
,2016-11-16 00:30,16,47.23,47.33,47.22,47.25,660
,2016-11-16 01:00,16,47.25,47.26,46.95,46.98,3763
,2016-11-16 01:30,16,46.99,47.19,46.99,47.14,2752
,2016-11-16 02:00,16,47.13,47.21,46.66,46.72,10907
,2016-11-16 02:30,16,46.72,46.88,46.66,46.77,5369
,2016-11-16 03:00,16,46.77,46.77,46.46,46.65,6764
,2016-11-16 03:30,16,46.64,46.87,46.63,46.81,4199
,2016-11-16 04:00,16,46.8,46.83,46.65,46.69,2916
,2016-11-16 04:30,16,46.69,46.69,46.54,46.64,3114
,2016-11-16 05:00,16,46.64,46.64,46.32,46.45,4441
,2016-11-16 05:30,16,46.44,46.48,46.25,46.29,3493
,2016-11-16 06:00,16,46.3,46.52,46.26,46.47,2940
,2016-11-16 06:30,16,46.48,46.69,46.36,46.66,3812
,2016-11-16 07:00,16,46.65,46.71,46.49,46.65,5738
,2016-11-16 07:30,16,46.65,46.77,46.6,46.68,5195
,2016-11-16 08:00,16,46.68,46.9,46.58,46.8,7636
,2016-11-16 08:30,16,46.8,46.8,46.56,46.59,6545
,2016-11-16 09:00,16,46.59,46.72,46.51,46.59,6207
,2016-11-16 09:30,16,46.57,47.56,46.3,47.2,45253
,2016-11-16 10:00,16,47.21,47.31,46.78,46.88,19565
,2016-11-16 10:30,16,46.89,46.92,46.4,46.67,12591
,2016-11-16 11:00,16,46.67,46.95,46.61,46.89,5997
,2016-11-16 11:30,16,46.89,47.06,46.84,46.96,5577
,2016-11-16 12:00,16,46.96,46.99,46.77,46.83,3340
,2016-11-16 12:30,16,46.82,46.86,46.68,46.84,5583
,2016-11-16 13:00,16,46.83,46.95,46.56,46.59,9470
,2016-11-16 13:30,16,46.59,46.59,46.42,46.43,3043
,2016-11-16 14:00,16,46.42,46.54,46.42,46.47,1340
,2016-11-16 14:30,16,46.47,46.5,46.43,46.47,531
,2016-11-16 15:00,16,46.48,46.49,46.42,46.44,446
,2016-11-16 15:30,16,46.45,46.48,46.33,46.36,542
,2016-11-16 16:00,16,46.35,46.45,46.35,46.39,56
,2016-11-16 16:30,16,46.39,46.39,46.3,46.34,125
,2016-11-16 19:00,17,46.44,46.5,46.41,46.48,269
,2016-11-16 19:30,17,46.48,46.51,46.4,46.47,186
,2016-11-16 20:00,17,46.47,46.61,46.44,46.61,247
,2016-11-16 20:30,17,46.61,46.63,46.52,46.52,159
,2016-11-16 21:00,17,46.5,46.54,46.47,46.54,191
,2016-11-16 21:30,17,46.54,46.55,46.47,46.47,65
,2016-11-16 22:00,17,46.49,46.52,46.48,46.51,35
,2016-11-16 22:30,17,46.51,46.53,46.44,46.47,133
,2016-11-16 23:00,17,46.47,46.56,46.46,46.55,134
,2016-11-16 23:30,17,46.55,46.57,46.5,46.54,99
,2016-11-17 00:00,17,46.55,46.57,46.5,46.51,366
,2016-11-17 00:30,17,46.51,46.59,46.49,46.5,467
,2016-11-17 01:00,17,46.5,46.5,46.35,46.38,1270
,2016-11-17 01:30,17,46.39,46.46,46.3,46.38,2054
,2016-11-17 02:00,17,46.37,46.78,46.36,46.72,6198
,2016-11-17 02:30,17,46.71,46.83,46.62,46.77,5013
,2016-11-17 03:00,17,46.76,46.82,46.65,46.8,2778
,2016-11-17 03:30,17,46.79,46.89,46.7,46.71,3852
,2016-11-17 04:00,17,46.72,46.89,46.7,46.85,2724
,2016-11-17 04:30,17,46.85,47.04,46.77,47.03,3514
,2016-11-17 05:00,17,47.03,47.36,47.02,47.33,9120
,2016-11-17 05:30,17,47.34,47.38,47.19,47.36,4325
,2016-11-17 06:00,17,47.35,47.5,47.3,47.44,3917
,2016-11-17 06:30,17,47.43,47.53,47.36,47.43,3663
,2016-11-17 07:00,17,47.43,47.44,47.15,47.2,4461
,2016-11-17 07:30,17,47.21,47.28,47.08,47.22,6451
,2016-11-17 08:00,17,47.21,47.4,47.1,47.38,6715
,2016-11-17 08:30,17,47.38,47.62,47.26,47.41,11776
,2016-11-17 09:00,17,47.42,47.5,47.04,47.12,9685
,2016-11-17 09:30,17,47.13,47.13,46.67,46.91,12719
,2016-11-17 10:00,17,46.91,46.99,46.5,46.5,13345
,2016-11-17 10:30,17,46.49,46.99,46.42,46.97,10310
,2016-11-17 11:00,17,46.97,47.13,46.86,47.01,6194
,2016-11-17 11:30,17,47.02,47.03,46.73,46.8,4003
,2016-11-17 12:00,17,46.79,46.94,46.75,46.93,2659
,2016-11-17 12:30,17,46.93,46.95,46.58,46.64,3541
,2016-11-17 13:00,17,46.64,46.67,46.24,46.43,14746
,2016-11-17 13:30,17,46.42,46.42,46.06,46.1,4665
,2016-11-17 14:00,17,46.1,46.16,46.06,46.16,1156
,2016-11-17 14:30,17,46.15,46.21,46.02,46.03,1524
,2016-11-17 15:00,17,46.04,46.09,46.01,46.08,556
,2016-11-17 15:30,17,46.08,46.09,46.01,46.04,284
,2016-11-17 16:00,17,46.04,46.04,45.97,46,361
,2016-11-17 16:30,17,46,46.07,46,46,29
,2016-11-17 19:00,18,46.05,46.09,46,46.04,413
,2016-11-17 19:30,18,46.05,46.09,46,46.06,279
,2016-11-17 20:00,18,46.06,46.06,46,46.01,145
,2016-11-17 20:30,18,46.01,46.03,46,46,128
,2016-11-17 21:00,18,46.01,46.05,46,46.05,65
,2016-11-17 21:30,18,46.05,46.18,46.05,46.17,326
,2016-11-17 22:00,18,46.17,46.31,46.15,46.27,469
,2016-11-17 22:30,18,46.27,46.38,46.26,46.3,388
,2016-11-17 23:00,18,46.3,46.37,46.26,46.28,131
,2016-11-17 23:30,18,46.28,46.32,46.16,46.19,533
,2016-11-18 00:00,18,46.19,46.19,46.09,46.16,399
,2016-11-18 00:30,18,46.18,46.24,46.14,46.16,283
,2016-11-18 01:00,18,46.16,46.17,46.05,46.07,974
,2016-11-18 01:30,18,46.08,46.25,46.03,46.25,2110
,2016-11-18 02:00,18,46.24,46.28,45.8,45.82,6761
,2016-11-18 02:30,18,45.82,45.96,45.75,45.87,6246
,2016-11-18 03:00,18,45.89,46.19,45.83,46,7423
,2016-11-18 03:30,18,46.01,46.18,46.01,46.14,3369
,2016-11-18 04:00,18,46.14,46.59,46.12,46.44,9878
,2016-11-18 04:30,18,46.44,46.55,46.3,46.48,3672
,2016-11-18 05:00,18,46.48,46.57,46.35,46.52,2912
,2016-11-18 05:30,18,46.52,46.78,46.47,46.67,3681
,2016-11-18 06:00,18,46.69,46.82,46.57,46.81,2751
,2016-11-18 06:30,18,46.8,46.84,46.64,46.8,2412
,2016-11-18 07:00,18,46.79,46.81,46.52,46.71,3083
,2016-11-18 07:30,18,46.71,46.72,46.42,46.45,4347
,2016-11-18 08:00,18,46.45,46.78,46.45,46.57,5821
,2016-11-18 08:30,18,46.57,46.89,46.56,46.69,8628
,2016-11-18 09:00,18,46.68,46.71,46.12,46.26,15935
,2016-11-18 09:30,18,46.26,46.27,45.9,45.98,10642
,2016-11-18 10:00,18,45.98,46.39,45.91,46.35,14598
,2016-11-18 10:30,18,46.35,46.47,46.15,46.26,8340
,2016-11-18 11:00,18,46.25,46.47,46.13,46.45,5205
,2016-11-18 11:30,18,46.45,46.72,46.45,46.56,6495
,2016-11-18 12:00,18,46.56,46.56,46.21,46.39,4998
,2016-11-18 12:30,18,46.38,46.67,46.33,46.54,5856
,2016-11-18 13:00,18,46.55,46.99,46.55,46.87,12305
,2016-11-18 13:30,18,46.87,46.88,46.68,46.72,3711
,2016-11-18 14:00,18,46.71,46.84,46.71,46.82,1044
,2016-11-18 14:30,18,46.81,46.85,46.75,46.82,923
,2016-11-18 15:00,18,46.83,46.83,46.76,46.8,432
,2016-11-18 15:30,18,46.8,46.84,46.78,46.82,239
,2016-11-18 16:00,18,46.84,46.89,46.84,46.89,145
,2016-11-18 16:30,18,46.89,46.89,46.89,46.89,8
,2016-11-20 17:00,21,46.92,47.41,46.92,47.41,924
,2016-11-20 17:30,21,47.39,47.49,47.35,47.36,267
,2016-11-20 18:00,21,47.35,47.38,47.3,47.32,257
,2016-11-20 18:30,21,47.3,47.37,47.29,47.36,269
,2016-11-20 19:00,21,47.37,47.37,47.17,47.22,515
,2016-11-20 19:30,21,47.21,47.34,47.2,47.26,477
,2016-11-20 20:00,21,47.28,47.35,47.27,47.34,314
,2016-11-20 20:30,21,47.33,47.4,47.33,47.39,263
,2016-11-20 21:00,21,47.4,47.47,47.35,47.38,542
,2016-11-20 21:30,21,47.39,47.45,47.39,47.43,272
,2016-11-20 22:00,21,47.42,47.45,47.4,47.43,224
,2016-11-20 22:30,21,47.42,47.52,47.42,47.5,751
,2016-11-20 23:00,21,47.5,47.54,47.47,47.49,427
,2016-11-20 23:30,21,47.5,47.5,47.42,47.46,319
,2016-11-21 00:00,21,47.47,47.51,47.41,47.49,568
,2016-11-21 00:30,21,47.48,47.54,47.41,47.51,572
,2016-11-21 01:00,21,47.52,47.53,47.32,47.39,2091
,2016-11-21 01:30,21,47.4,47.41,47.24,47.38,2101
,2016-11-21 02:00,21,47.37,47.72,47.36,47.63,8533
,2016-11-21 02:30,21,47.63,47.65,47.42,47.55,5894
,2016-11-21 03:00,21,47.54,47.6,47.38,47.49,3866
,2016-11-21 03:30,21,47.48,47.52,47.28,47.4,3199
,2016-11-21 04:00,21,47.4,47.7,47.4,47.59,3381
,2016-11-21 04:30,21,47.59,47.76,47.53,47.75,4017
,2016-11-21 05:00,21,47.75,47.88,47.64,47.88,4817
,2016-11-21 05:30,21,47.88,47.93,47.74,47.88,4502
,2016-11-21 06:00,21,47.88,47.94,47.68,47.7,2814
,2016-11-21 06:30,21,47.7,47.92,47.64,47.83,2486
,2016-11-21 07:00,21,47.83,47.97,47.78,47.85,3815
,2016-11-21 07:30,21,47.87,48.27,47.86,48.14,8663
,2016-11-21 08:00,21,48.13,48.36,48.1,48.23,7893
,2016-11-21 08:30,21,48.24,48.38,48.09,48.18,7929
,2016-11-21 09:00,21,48.19,48.38,48.1,48.37,7634
,2016-11-21 09:30,21,48.37,48.62,48.35,48.53,15844
,2016-11-21 10:00,21,48.53,48.79,48.43,48.66,19501
,2016-11-21 10:30,21,48.67,48.72,48.46,48.72,8249
,2016-11-21 11:00,21,48.73,49,48.59,48.96,7496
,2016-11-21 11:30,21,48.97,49.1,48.89,48.97,6170
,2016-11-21 12:00,21,48.97,49.12,48.87,48.88,6250
,2016-11-21 12:30,21,48.88,49.02,48.83,49,4791
,2016-11-21 13:00,21,48.99,49.06,48.8,48.95,14439
,2016-11-21 13:30,21,48.95,48.95,48.81,48.87,2848
,2016-11-21 14:00,21,48.87,49.07,48.86,49.03,1551
,2016-11-21 14:30,21,49.03,49.15,49.02,49.1,1142
,2016-11-21 15:00,21,49.1,49.11,48.92,48.97,626
,2016-11-21 15:30,21,48.97,49.04,48.92,49.02,370
,2016-11-21 16:00,21,49.02,49.06,48.92,48.95,96
,2016-11-21 16:30,21,48.94,49.06,48.93,49.04,210
,2016-11-21 19:00,22,49.25,49.45,49.25,49.45,1713
,2016-11-21 19:30,22,49.45,49.45,49.31,49.36,556
,2016-11-21 20:00,22,49.36,49.43,49.36,49.37,394
,2016-11-21 20:30,22,49.37,49.45,49.36,49.41,430
,2016-11-21 21:00,22,49.41,49.41,49.3,49.35,565
,2016-11-21 21:30,22,49.35,49.41,49.33,49.39,198
,2016-11-21 22:00,22,49.39,49.4,49.35,49.37,156
,2016-11-21 22:30,22,49.37,49.45,49.34,49.44,264
,2016-11-21 23:00,22,49.44,49.63,49.44,49.58,812
,2016-11-21 23:30,22,49.59,49.6,49.55,49.56,314
,2016-11-22 00:00,22,49.55,49.55,49.38,49.44,794
,2016-11-22 00:30,22,49.43,49.52,49.41,49.42,497
,2016-11-22 01:00,22,49.43,49.43,49.15,49.21,3216
,2016-11-22 01:30,22,49.22,49.38,49.19,49.31,1745
,2016-11-22 02:00,22,49.3,49.31,48.93,49.04,8292
,2016-11-22 02:30,22,49.04,49.19,49.02,49.13,4826
,2016-11-22 03:00,22,49.14,49.66,49.12,49.58,9768
,2016-11-22 03:30,22,49.57,49.96,49.47,49.84,13205
,2016-11-22 04:00,22,49.83,49.92,49.7,49.74,6014
,2016-11-22 04:30,22,49.74,49.82,49.64,49.66,4526
,2016-11-22 05:00,22,49.66,49.73,49.31,49.34,6226
,2016-11-22 05:30,22,49.33,49.33,49.05,49.13,6688
,2016-11-22 06:00,22,49.12,49.17,48.84,49.03,6715
,2016-11-22 06:30,22,49.03,49.16,48.73,48.73,7655
,2016-11-22 07:00,22,48.74,49.05,48.67,48.82,8333
,2016-11-22 07:30,22,48.81,49.18,48.56,48.86,16960
,2016-11-22 08:00,22,48.87,49.25,48.85,49.18,9743
,2016-11-22 08:30,22,49.19,49.34,49.09,49.27,6322
,2016-11-22 09:00,22,49.27,49.5,48.88,49,12213
,2016-11-22 09:30,22,49,49.33,48.93,49.3,5974
,2016-11-22 10:00,22,49.3,49.37,48.53,48.58,20110
,2016-11-22 10:30,22,48.58,48.87,48.14,48.26,19322
,2016-11-22 11:00,22,48.27,48.66,48.27,48.46,7714
,2016-11-22 11:30,22,48.47,48.58,48.26,48.49,5966
,2016-11-22 12:00,22,48.5,48.7,48.46,48.61,5186
,2016-11-22 12:30,22,48.61,48.79,48.57,48.71,6289
,2016-11-22 13:00,22,48.72,49.21,48.7,49.19,11312
,2016-11-22 13:30,22,49.19,49.7,49.14,49.2,11084
,2016-11-22 14:00,22,49.19,49.24,49.05,49.16,1229
,2016-11-22 14:30,22,49.16,49.2,48.95,48.98,1214
,2016-11-22 15:00,22,48.98,49.1,48.94,49.1,548
,2016-11-22 15:30,22,49.1,49.15,48.88,49.01,682
,2016-11-22 16:00,22,49.04,49.14,49.04,49.13,223
,2016-11-22 16:30,22,49.12,49.12,48.99,49.05,99
,2016-11-22 19:00,23,49.2,49.42,49.18,49.22,752
,2016-11-22 19:30,23,49.22,49.25,49.17,49.21,165
,2016-11-22 20:00,23,49.21,49.21,49.13,49.13,122
,2016-11-22 20:30,23,49.13,49.16,49.02,49.02,314
,2016-11-22 21:00,23,49.02,49.08,49.02,49.08,152
,2016-11-22 21:30,23,49.08,49.11,49.07,49.09,197
,2016-11-22 22:00,23,49.1,49.1,48.96,49.01,318
,2016-11-22 22:30,23,49.02,49.04,48.95,48.96,236
,2016-11-22 23:00,23,48.98,49.1,48.96,49.01,393
,2016-11-22 23:30,23,49.02,49.06,48.82,48.85,592
,2016-11-23 00:00,23,48.85,48.91,48.83,48.86,826
,2016-11-23 00:30,23,48.87,49.01,48.86,48.97,526
,2016-11-23 01:00,23,48.98,49.22,48.94,49.11,1870
,2016-11-23 01:30,23,49.1,49.18,48.98,48.99,1686
,2016-11-23 02:00,23,48.98,49.22,48.96,49.08,5152
,2016-11-23 02:30,23,49.08,49.11,48.88,49,5463
,2016-11-23 03:00,23,49,49.27,49,49.2,4624
,2016-11-23 03:30,23,49.2,49.33,49.14,49.23,3517
,2016-11-23 04:00,23,49.23,49.39,49.23,49.35,2591
,2016-11-23 04:30,23,49.33,49.39,49.22,49.31,2049
,2016-11-23 05:00,23,49.31,49.4,49.19,49.37,1860
,2016-11-23 05:30,23,49.38,49.4,49.09,49.12,3427
,2016-11-23 06:00,23,49.11,49.15,48.93,49.07,2764
,2016-11-23 06:30,23,49.07,49.18,49.06,49.13,1795
,2016-11-23 07:00,23,49.12,49.17,48.76,48.89,4516
,2016-11-23 07:30,23,48.91,48.91,48.61,48.67,8250
,2016-11-23 08:00,23,48.68,48.87,48.56,48.8,5003
,2016-11-23 08:30,23,48.82,49.03,48.61,48.63,8734
,2016-11-23 09:00,23,48.63,49.23,48.6,49.21,14708
,2016-11-23 09:30,23,49.21,49.5,48.87,49.02,20429
,2016-11-23 10:00,23,49.01,49.25,48.83,48.86,12406
,2016-11-23 10:30,23,48.86,49.13,48.82,49.09,5840
,2016-11-23 11:00,23,49.1,49.2,49.07,49.15,4727
,2016-11-23 11:30,23,49.14,49.26,49.08,49.2,3811
,2016-11-23 12:00,23,49.2,49.21,48.94,48.95,2497
,2016-11-23 12:30,23,48.95,49.16,48.92,49.1,2163
,2016-11-23 13:00,23,49.09,49.17,48.87,48.99,9057
,2016-11-23 13:30,23,48.99,49,48.89,48.95,1608
,2016-11-23 14:00,23,48.94,49.02,48.94,49,814
,2016-11-23 14:30,23,49,49.02,48.96,48.98,481
,2016-11-23 15:00,23,48.99,49.01,48.93,48.93,222
,2016-11-23 15:30,23,48.93,48.96,48.91,48.95,229
,2016-11-23 16:00,23,48.95,48.95,48.92,48.92,6
,2016-11-23 16:30,23,48.91,48.91,48.88,48.88,9
,2016-11-23 19:00,24,49.03,49.11,48.92,48.94,398
,2016-11-23 19:30,24,48.94,48.99,48.91,48.94,151
,2016-11-23 20:00,24,48.93,48.96,48.89,48.93,117
,2016-11-23 20:30,24,48.93,48.93,48.9,48.93,91
,2016-11-23 21:00,24,48.93,49,48.92,48.96,213
,2016-11-23 21:30,24,48.95,49,48.91,48.99,285
,2016-11-23 22:00,24,48.99,49.01,48.96,48.97,161
,2016-11-23 22:30,24,48.97,48.99,48.97,48.97,32
,2016-11-23 23:00,24,48.97,48.97,48.94,48.96,26
,2016-11-23 23:30,24,48.95,49,48.95,48.97,160
,2016-11-24 00:00,24,48.99,49.06,48.97,49.05,192
,2016-11-24 00:30,24,49.04,49.04,48.95,48.97,529
,2016-11-24 01:00,24,48.98,49.12,48.95,49.12,701
,2016-11-24 01:30,24,49.1,49.11,48.94,48.95,1149
,2016-11-24 02:00,24,48.95,48.97,48.76,48.81,5906
,2016-11-24 02:30,24,48.82,48.93,48.8,48.92,3202
,2016-11-24 03:00,24,48.93,49.03,48.83,49.03,2984
,2016-11-24 03:30,24,49.02,49.12,48.95,49.06,2392
,2016-11-24 04:00,24,49.06,49.1,48.84,48.92,2635
,2016-11-24 04:30,24,48.91,49.03,48.85,48.97,1232
,2016-11-24 05:00,24,48.97,49.09,48.97,48.99,1066
,2016-11-24 05:30,24,48.99,49.12,48.99,49.06,768
,2016-11-24 06:00,24,49.06,49.21,49.03,49.15,1020
,2016-11-24 06:30,24,49.15,49.16,48.98,49.04,1146
,2016-11-24 07:00,24,49.04,49.04,48.9,48.95,1756
,2016-11-24 07:30,24,48.96,49.11,48.95,49.05,1039
,2016-11-24 08:00,24,49.05,49.17,49.01,49.04,1708
,2016-11-24 08:30,24,49.04,49.14,48.97,49.07,1422
,2016-11-24 09:00,24,49.06,49.14,49.05,49.08,1163
,2016-11-24 09:30,24,49.07,49.11,49.03,49.09,1216
,2016-11-24 10:00,24,49.08,49.15,48.87,48.98,5388
,2016-11-24 10:30,24,48.99,49,48.81,48.82,2698
,2016-11-24 11:00,24,48.81,48.99,48.8,48.95,1184
,2016-11-24 11:30,24,48.95,49.02,48.92,49.01,1340
,2016-11-24 12:00,24,49.02,49.08,48.86,48.86,875
,2016-11-24 19:00,25,48.96,49.01,48.92,48.95,373
,2016-11-24 19:30,25,48.94,49.02,48.94,48.98,169
,2016-11-24 20:00,25,48.95,48.96,48.91,48.92,97
,2016-11-24 20:30,25,48.9,48.96,48.88,48.94,177
,2016-11-24 21:00,25,48.95,48.95,48.93,48.93,25
,2016-11-24 21:30,25,48.91,48.93,48.62,48.69,997
,2016-11-24 22:00,25,48.69,48.76,48.62,48.62,565
,2016-11-24 22:30,25,48.63,48.63,48.56,48.59,336
,2016-11-24 23:00,25,48.59,48.59,48.51,48.55,608
,2016-11-24 23:30,25,48.55,48.6,48.52,48.59,191
,2016-11-25 00:00,25,48.6,48.62,48.41,48.43,1154
,2016-11-25 00:30,25,48.43,48.45,48.2,48.38,2206
,2016-11-25 01:00,25,48.38,48.55,48.37,48.49,2162
,2016-11-25 01:30,25,48.49,48.53,48.3,48.48,1853
,2016-11-25 02:00,25,48.48,48.64,48.41,48.62,5740
,2016-11-25 02:30,25,48.62,48.67,48.42,48.43,5061
,2016-11-25 03:00,25,48.44,48.68,48.38,48.59,2649
,2016-11-25 03:30,25,48.58,48.59,48.36,48.53,3457
,2016-11-25 04:00,25,48.53,48.62,48.45,48.45,1343
,2016-11-25 04:30,25,48.45,48.6,48.43,48.52,1619
,2016-11-25 05:00,25,48.5,48.51,48.39,48.49,1213
,2016-11-25 05:30,25,48.5,48.51,48.22,48.29,2273
,2016-11-25 06:00,25,48.3,48.48,48.27,48.45,1284
,2016-11-25 06:30,25,48.44,48.54,48.37,48.48,1431
,2016-11-25 07:00,25,48.48,48.53,48.41,48.49,1630
,2016-11-25 07:30,25,48.49,48.59,48.27,48.4,6000
,2016-11-25 08:00,25,48.4,48.45,48.07,48.22,6392
,2016-11-25 08:30,25,48.21,48.39,48.19,48.33,5167
,2016-11-25 09:00,25,48.32,48.35,48.08,48.18,4264
,2016-11-25 09:30,25,48.17,48.17,47.68,47.7,13242
,2016-11-25 10:00,25,47.71,47.85,47.46,47.58,10520
,2016-11-25 10:30,25,47.59,47.6,47.23,47.38,9800
,2016-11-25 11:00,25,47.38,47.52,47.33,47.45,3066
,2016-11-25 11:30,25,47.45,47.63,47.32,47.59,5018
,2016-11-25 12:00,25,47.6,47.67,47.15,47.16,7168
,2016-11-25 12:30,25,47.15,47.23,46.86,46.89,4604
,2016-11-25 13:00,25,46.9,47.04,46.85,46.95,2293
,2016-11-25 13:30,25,46.94,47.12,46.89,47.12,1462
,2016-11-27 17:00,28,46.71,46.89,46.28,46.3,1586
,2016-11-27 17:30,28,46.3,46.43,46.28,46.4,211
,2016-11-27 18:00,28,46.39,46.59,46.38,46.51,471
,2016-11-27 18:30,28,46.48,46.54,46.35,46.46,115
,2016-11-27 19:00,28,46.47,46.67,46.46,46.61,236
,2016-11-27 19:30,28,46.63,46.87,46.63,46.86,487
,2016-11-27 20:00,28,46.85,47.05,46.77,47.04,945
,2016-11-27 20:30,28,47.05,47.32,47.03,47.24,896
,2016-11-27 21:00,28,47.25,47.47,47.25,47.38,597
,2016-11-27 21:30,28,47.37,47.37,47.08,47.2,299
,2016-11-27 22:00,28,47.18,47.23,46.98,46.98,236
,2016-11-27 22:30,28,47,47.28,47,47.26,335
,2016-11-27 23:00,28,47.27,47.27,47.05,47.08,172
,2016-11-27 23:30,28,47.03,47.22,47.02,47.14,247
,2016-11-28 00:00,28,47.19,47.24,47.08,47.18,382
,2016-11-28 00:30,28,47.16,47.25,47.02,47.18,568
,2016-11-28 01:00,28,47.17,47.23,46.8,46.83,1159
,2016-11-28 01:30,28,46.84,46.97,46.8,46.92,1260
,2016-11-28 02:00,28,46.9,46.93,46.47,46.54,4987
,2016-11-28 02:30,28,46.54,46.79,46.5,46.73,3118
,2016-11-28 03:00,28,46.74,46.89,46.72,46.79,1771
,2016-11-28 03:30,28,46.79,47.21,46.73,47.14,2654
,2016-11-28 04:00,28,47.15,47.47,47.15,47.4,2402
,2016-11-28 04:30,28,47.4,47.44,47.11,47.25,1937
,2016-11-28 05:00,28,47.25,47.26,46.91,47.05,1000
,2016-11-28 05:30,28,47.03,47.1,46.83,46.89,855
,2016-11-28 06:00,28,46.89,47.14,46.87,47.08,951
,2016-11-28 06:30,28,47.09,47.75,47.06,47.7,3661
,2016-11-28 07:00,28,47.72,47.88,47.55,47.65,3616
,2016-11-28 07:30,28,47.65,47.93,47.57,47.92,2787
,2016-11-28 08:00,28,47.92,48.43,47.91,48.23,6364
,2016-11-28 08:30,28,48.22,48.34,47.91,48.28,3178
,2016-11-28 09:00,28,48.27,48.48,48.14,48.32,5055
,2016-11-28 09:30,28,48.32,48.41,47.74,47.82,5930
,2016-11-28 10:00,28,47.82,48.38,47.81,48.37,6223
,2016-11-28 10:30,28,48.38,48.52,48.27,48.49,3767
,2016-11-28 11:00,28,48.52,48.81,48.26,48.28,6128
,2016-11-28 11:30,28,48.28,48.48,48.21,48.28,1724
,2016-11-28 12:00,28,48.27,48.6,48.22,48.46,1981
,2016-11-28 12:30,28,48.45,48.58,48.36,48.37,741
,2016-11-28 13:00,28,48.37,48.46,48.18,48.29,2475
,2016-11-28 13:30,28,48.27,48.27,47.92,48.04,1701
,2016-11-28 14:00,28,48.02,48.26,48,48.08,1507
,2016-11-28 14:30,28,48.08,48.08,47.98,48.02,887
,2016-11-28 15:00,28,48.04,48.11,47.99,48.02,576
,2016-11-28 15:30,28,48.03,48.06,47.99,48.03,286
,2016-11-28 16:00,28,48.01,48.05,48.01,48.05,17
,2016-11-28 16:30,28,48.05,48.09,48,48.09,42
,2016-11-28 19:00,29,48.07,48.1,47.92,47.96,114
,2016-11-28 19:30,29,47.98,47.98,47.96,47.98,26
,2016-11-28 20:00,29,48,48.09,48,48.07,52
,2016-11-28 20:30,29,48.07,48.1,48.07,48.07,15
,2016-11-28 21:00,29,48.02,48.02,47.84,47.84,101
,2016-11-28 21:30,29,47.84,47.93,47.83,47.93,10
,2016-11-28 22:00,29,47.91,47.96,47.89,47.94,38
,2016-11-28 22:30,29,47.97,47.97,47.94,47.94,11
,2016-11-28 23:00,29,47.95,47.99,47.92,47.96,110
,2016-11-28 23:30,29,47.96,47.96,47.7,47.8,244
,2016-11-29 00:00,29,47.83,47.85,47.8,47.85,83
,2016-11-29 00:30,29,47.84,47.85,47.68,47.76,335
,2016-11-29 01:00,29,47.73,47.81,47.69,47.71,242
,2016-11-29 01:30,29,47.7,47.84,47.66,47.81,832
,2016-11-29 02:00,29,47.81,47.86,47.72,47.8,1490
,2016-11-29 02:30,29,47.81,48,47.8,47.92,1675
,2016-11-29 03:00,29,47.93,47.94,47.53,47.8,1645
,2016-11-29 03:30,29,47.81,47.86,47.62,47.62,905
,2016-11-29 04:00,29,47.61,47.67,47.33,47.41,1352
,2016-11-29 04:30,29,47.42,47.47,47.17,47.29,2451
,2016-11-29 05:00,29,47.33,47.67,47.22,47.59,1724
,2016-11-29 05:30,29,47.62,47.62,47.35,47.4,672
,2016-11-29 06:00,29,47.36,47.49,47.09,47.09,746
,2016-11-29 06:30,29,47.1,47.16,46.79,46.8,1486
,2016-11-29 07:00,29,46.81,46.95,46.71,46.84,2003
,2016-11-29 07:30,29,46.82,47.05,46.14,46.51,3988
,2016-11-29 08:00,29,46.49,46.61,46.25,46.56,3289
,2016-11-29 08:30,29,46.54,46.76,46.28,46.39,1410
,2016-11-29 09:00,29,46.37,46.8,46.23,46.55,2172
,2016-11-29 09:30,29,46.53,46.62,46.4,46.44,989
,2016-11-29 10:00,29,46.44,46.65,45.92,46.54,6858
,2016-11-29 10:30,29,46.53,46.6,46.34,46.57,1306
,2016-11-29 11:00,29,46.58,46.67,46.44,46.52,563
,2016-11-29 11:30,29,46.53,46.54,46.27,46.42,625
,2016-11-29 12:00,29,46.43,46.51,46.36,46.44,526
,2016-11-29 12:30,29,46.44,46.76,46.44,46.54,770
,2016-11-29 13:00,29,46.55,46.82,46.31,46.4,3215
,2016-11-29 13:30,29,46.4,46.51,46.36,46.5,420
,2016-11-29 14:00,29,46.51,46.51,46.4,46.44,86
,2016-11-29 14:30,29,46.45,46.57,46.4,46.42,221
,2016-11-29 15:00,29,46.43,46.5,46.41,46.44,95
,2016-11-29 15:30,29,46.55,46.55,46.41,46.46,33
,2016-11-29 16:00,29,46.43,46.44,46.37,46.44,28
,2016-11-29 16:30,29,46.34,46.34,46.34,46.34,1
,2016-11-29 19:00,30,46.54,46.55,46.51,46.55,4
,2016-11-29 20:00,30,46.63,46.63,46.63,46.63,1
,2016-11-29 20:30,30,46.62,46.66,46.62,46.66,8
,2016-11-29 21:00,30,46.71,46.83,46.71,46.76,123
,2016-11-29 21:30,30,46.8,46.84,46.8,46.84,8
,2016-11-29 22:00,30,46.9,46.9,46.78,46.82,32
,2016-11-29 23:00,30,46.78,46.85,46.78,46.85,2
,2016-11-29 23:30,30,46.73,46.82,46.73,46.82,8
,2016-11-30 00:00,30,46.85,46.94,46.85,46.94,28
,2016-11-30 00:30,30,46.88,47.4,46.78,47.3,94
,2016-11-30 01:00,30,47.26,47.29,47.08,47.15,491
,2016-11-30 01:30,30,47.15,47.15,46.84,47.13,636
,2016-11-30 02:00,30,47.17,47.31,47.07,47.24,818
,2016-11-30 02:30,30,47.25,48.47,47.17,48.23,2302
,2016-11-30 03:00,30,48.25,49.2,48.09,48.94,1484
,2016-11-30 03:30,30,48.97,49.18,48.62,48.87,1145
,2016-11-30 04:00,30,48.87,49.1,48.63,48.98,433
,2016-11-30 04:30,30,48.93,49.79,48.91,49.54,741
,2016-11-30 05:00,30,49.75,49.85,49.51,49.55,484
,2016-11-30 05:30,30,49.56,50.12,49.54,49.98,462
,2016-11-30 06:00,30,50,50.45,49.77,50.14,890
,2016-11-30 06:30,30,50.16,50.21,49.14,49.96,1179
,2016-11-30 07:00,30,49.96,50.32,49.72,49.82,904
,2016-11-30 07:30,30,49.86,50.3,49.83,50.22,320
,2016-11-30 08:00,30,50.27,50.46,49.36,49.5,904
,2016-11-30 08:30,30,49.49,49.96,49.49,49.92,709
,2016-11-30 09:00,30,49.88,50.15,49.79,50.01,519
,2016-11-30 09:30,30,50.01,50.13,49.83,49.85,473
,2016-11-30 10:00,30,49.88,50.28,49.78,49.8,1132
,2016-11-30 10:30,30,49.77,50.17,49.74,50.15,321
,2016-11-30 11:00,30,50.17,50.19,50,50,160
,2016-11-30 11:30,30,50,50.11,49.99,50.02,900
,2016-11-30 12:00,30,50.02,50.27,50.02,50.27,331
,2016-11-30 12:30,30,50.23,50.41,50.23,50.4,349
,2016-11-30 13:00,30,50.4,50.49,50.3,50.45,1544