,2017-06-19 12:00,19,48.5,48.53,48.5,48.53,16
,2017-06-19 12:30,19,48.51,48.51,48.47,48.47,8
,2017-06-19 13:00,19,48.5,48.52,48.15,48.29,252
,2017-06-19 13:30,19,48.29,48.33,48.29,48.31,70
,2017-06-19 14:00,19,48.26,48.28,48.26,48.28,5
,2017-06-19 14:30,19,48.22,48.24,48.22,48.23,9
,2017-06-19 15:00,19,48.19,48.2,48.19,48.2,8
,2017-06-19 19:00,20,48.34,48.4,48.31,48.4,7
,2017-06-19 19:30,20,48.35,48.37,48.34,48.37,20
,2017-06-19 20:00,20,48.36,48.36,48.36,48.36,1
,2017-06-19 20:30,20,48.36,48.36,48.36,48.36,1
,2017-06-19 21:00,20,48.3,48.33,48.3,48.33,3
,2017-06-19 22:00,20,48.37,48.37,48.37,48.37,4
,2017-06-19 23:30,20,48.28,48.28,48.28,48.28,1
,2017-06-20 00:00,20,48.26,48.26,48.26,48.26,4
,2017-06-20 01:00,20,48.25,48.3,48.25,48.28,30
,2017-06-20 01:30,20,48.38,48.49,48.38,48.46,24
,2017-06-20 02:00,20,48.44,48.46,48.4,48.43,30
,2017-06-20 02:30,20,48.44,48.44,48.39,48.4,70
,2017-06-20 03:00,20,48.49,48.51,48.47,48.51,57
,2017-06-20 03:30,20,48.47,48.48,48.42,48.48,64
,2017-06-20 04:00,20,48.45,48.5,48.44,48.44,24
,2017-06-20 04:30,20,48.42,48.43,48.25,48.26,81
,2017-06-20 05:00,20,48.26,48.26,47.35,47.67,383
,2017-06-20 05:30,20,47.63,47.63,47.4,47.62,270
,2017-06-20 06:00,20,47.58,47.62,47.45,47.51,41
,2017-06-20 06:30,20,47.48,47.54,47.26,47.31,124
,2017-06-20 07:00,20,47.21,47.36,47.15,47.32,187
,2017-06-20 07:30,20,47.35,47.4,47.3,47.34,61
,2017-06-20 08:00,20,47.39,47.52,47.34,47.39,197
,2017-06-20 08:30,20,47.38,47.38,47.1,47.12,230
,2017-06-20 09:00,20,47.14,47.22,47.11,47.17,139
,2017-06-20 09:30,20,47.16,47.18,46.95,47.07,278
,2017-06-20 10:00,20,47.07,47.25,47.07,47.12,285
,2017-06-20 10:30,20,47.12,47.29,47.11,47.28,120
,2017-06-20 11:00,20,47.25,47.33,47.24,47.24,43
,2017-06-20 11:30,20,47.22,47.25,47.19,47.25,71
,2017-06-20 12:00,20,47.24,47.32,47.24,47.31,34
,2017-06-20 12:30,20,47.3,47.33,47.26,47.33,25
,2017-06-20 13:00,20,47.36,47.51,47.34,47.42,311
,2017-06-20 13:30,20,47.4,47.43,47.38,47.38,46
,2017-06-20 14:00,20,47.41,47.41,47.32,47.36,7
,2017-06-20 14:30,20,47.4,47.42,47.4,47.42,8
,2017-06-20 15:00,20,47.42,47.42,47.41,47.41,17
,2017-06-20 15:30,20,47.4,47.64,47.18,47.18,252
,2017-06-20 16:00,20,47.19,47.19,47.19,47.19,1
,2017-06-20 19:30,21,47.32,47.32,47.29,47.29,2
,2017-06-20 20:00,21,47.35,47.39,47.35,47.39,9
,2017-06-20 20:30,21,47.4,47.4,47.4,47.4,1
,2017-06-20 21:00,21,47.36,47.36,47.36,47.36,1
,2017-06-20 21:30,21,47.38,47.39,47.32,47.32,3
,2017-06-20 22:00,21,47.28,47.29,47.27,47.27,6
,2017-06-20 22:30,21,47.32,47.32,47.31,47.32,3
,2017-06-20 23:30,21,47.33,47.33,47.32,47.33,3
,2017-06-21 00:00,21,47.33,47.33,47.33,47.33,3
,2017-06-21 00:30,21,47.31,47.31,47.29,47.3,15
,2017-06-21 01:30,21,47.39,47.5,47.39,47.47,39
,2017-06-21 02:00,21,47.42,47.42,46.9,46.99,102
,2017-06-21 02:30,21,46.98,47.16,46.98,47.14,34
,2017-06-21 03:00,21,47.19,47.2,47.06,47.17,87
,2017-06-21 03:30,21,47.19,47.33,47.18,47.29,103
,2017-06-21 04:00,21,47.29,47.36,47.23,47.3,155
,2017-06-21 04:30,21,47.27,47.29,47.2,47.27,116
,2017-06-21 05:00,21,47.26,47.26,47.13,47.2,59
,2017-06-21 05:30,21,47.19,47.41,47.19,47.41,181
,2017-06-21 06:00,21,47.39,47.42,47.33,47.33,34
,2017-06-21 06:30,21,47.35,47.57,47.35,47.48,62
,2017-06-21 07:00,21,47.44,47.59,47.44,47.59,146
,2017-06-21 07:30,21,47.54,47.61,47.46,47.49,69
,2017-06-21 08:00,21,47.43,47.5,47.33,47.38,149
,2017-06-21 08:30,21,47.36,47.45,47.26,47.45,323
,2017-06-21 09:00,21,47.44,47.59,47.35,47.58,224
,2017-06-21 09:30,21,47.58,47.99,47.37,47.54,851
,2017-06-21 10:00,21,47.49,47.52,47.01,47.15,384
,2017-06-21 10:30,21,47.13,47.23,47.02,47.1,223
,2017-06-21 11:00,21,47.06,47.06,46.91,47,106
,2017-06-21 11:30,21,47.01,47.01,46.07,46.1,769
,2017-06-21 12:00,21,46.07,46.16,45.89,46.08,367
,2017-06-21 12:30,21,46.09,46.09,45.83,45.91,185
,2017-06-21 13:00,21,45.92,46.33,45.9,46.18,287
,2017-06-21 13:30,21,46.16,46.39,46.16,46.32,49
,2017-06-21 14:00,21,46.33,46.33,46.21,46.21,22
,2017-06-21 14:30,21,46.19,46.21,46.07,46.07,25
,2017-06-21 15:00,21,46.07,46.2,46.07,46.2,15
,2017-06-21 15:30,21,46.17,46.17,46.17,46.17,3
,2017-06-21 16:00,21,46.19,46.19,46.19,46.19,1
,2017-06-21 19:00,22,46.24,46.31,46.24,46.31,3
,2017-06-21 19:30,22,46.36,46.36,46.32,46.32,6
,2017-06-21 21:30,22,46.31,46.31,46.23,46.24,21
,2017-06-21 22:00,22,46.06,46.2,46.04,46.2,9
,2017-06-21 22:30,22,46.23,46.23,46.21,46.21,2
,2017-06-21 23:00,22,46.2,46.25,46.2,46.23,6
,2017-06-22 00:00,22,46.19,46.24,46.19,46.24,3
,2017-06-22 00:30,22,46.21,46.23,46.16,46.16,17
,2017-06-22 01:00,22,46.14,46.2,46.12,46.14,38
,2017-06-22 01:30,22,46.22,46.29,46.16,46.16,35
,2017-06-22 02:00,22,46.12,46.2,45.99,46.16,98
,2017-06-22 02:30,22,46.16,46.2,46.11,46.14,53
,2017-06-22 03:00,22,46.16,46.2,46.11,46.16,139
,2017-06-22 03:30,22,46.19,46.19,46.05,46.14,87
,2017-06-22 04:00,22,46.12,46.25,46.12,46.21,87
,2017-06-22 04:30,22,46.29,46.58,46.29,46.58,71
,2017-06-22 05:00,22,46.48,46.57,46.46,46.56,118
,2017-06-22 05:30,22,46.59,46.63,46.42,46.42,32
,2017-06-22 06:00,22,46.42,46.54,46.35,46.54,157
,2017-06-22 06:30,22,46.5,46.5,46.43,46.44,54
,2017-06-22 07:00,22,46.49,46.55,46.46,46.53,83
,2017-06-22 07:30,22,46.56,46.7,46.47,46.47,80
,2017-06-22 08:00,22,46.5,46.6,46.43,46.56,278
,2017-06-22 08:30,22,46.55,46.71,46.46,46.67,271
,2017-06-22 09:00,22,46.68,46.71,46.53,46.62,206
,2017-06-22 09:30,22,46.64,47.04,46.62,46.82,392
,2017-06-22 10:00,22,46.85,47,46.8,46.97,273
,2017-06-22 10:30,22,46.98,46.98,46.79,46.82,304
,2017-06-22 11:00,22,46.85,46.89,46.82,46.87,167
,2017-06-22 11:30,22,46.88,46.91,46.81,46.83,145
,2017-06-22 12:00,22,46.82,46.83,46.48,46.52,353
,2017-06-22 12:30,22,46.54,46.63,46.47,46.59,50
,2017-06-22 13:00,22,46.59,46.68,46.49,46.51,237
,2017-06-22 13:30,22,46.49,46.52,46.49,46.5,60
,2017-06-22 14:30,22,46.5,46.5,46.48,46.48,9
,2017-06-22 15:00,22,46.48,46.49,46.47,46.49,40
,2017-06-22 15:30,22,46.54,46.57,46.52,46.57,31
,2017-06-22 19:00,23,46.63,46.65,46.58,46.63,12
,2017-06-22 19:30,23,46.64,46.64,46.64,46.64,1
,2017-06-22 20:00,23,46.63,46.63,46.62,46.62,2
,2017-06-22 22:30,23,46.67,46.67,46.63,46.63,5
,2017-06-22 23:30,23,46.65,46.65,46.65,46.65,1
,2017-06-23 00:00,23,46.69,46.7,46.69,46.7,13
,2017-06-23 00:30,23,46.69,46.73,46.69,46.73,12
,2017-06-23 01:00,23,46.63,46.63,46.63,46.63,3
,2017-06-23 01:30,23,46.59,46.59,46.55,46.57,4
,2017-06-23 02:00,23,46.56,46.56,46.42,46.49,75
,2017-06-23 02:30,23,46.51,46.58,46.5,46.57,30
,2017-06-23 03:00,23,46.6,46.84,46.6,46.78,64
,2017-06-23 03:30,23,46.8,46.8,46.66,46.71,80
,2017-06-23 04:00,23,46.69,46.74,46.65,46.68,89
,2017-06-23 04:30,23,46.67,46.7,46.51,46.58,290
,2017-06-23 05:00,23,46.57,46.67,46.55,46.55,83
,2017-06-23 05:30,23,46.55,46.62,46.52,46.62,36
,2017-06-23 06:00,23,46.54,46.61,46.54,46.6,6
,2017-06-23 06:30,23,46.58,46.64,46.56,46.57,74
,2017-06-23 07:00,23,46.56,46.59,46.49,46.58,63
,2017-06-23 07:30,23,46.57,46.63,46.57,46.61,56
,2017-06-23 08:00,23,46.61,46.61,46.48,46.49,196
,2017-06-23 08:30,23,46.5,46.67,46.3,46.66,376
,2017-06-23 09:00,23,46.64,46.84,46.62,46.7,305
,2017-06-23 09:30,23,46.76,46.88,46.71,46.83,101
,2017-06-23 10:00,23,46.95,46.99,46.8,46.89,167
,2017-06-23 10:30,23,46.89,46.96,46.76,46.88,180
,2017-06-23 11:00,23,46.88,46.89,46.78,46.78,21
,2017-06-23 11:30,23,46.76,46.84,46.75,46.83,29
,2017-06-23 12:00,23,46.84,46.84,46.58,46.72,88
,2017-06-23 12:30,23,46.71,46.81,46.65,46.81,97
,2017-06-23 13:00,23,46.69,46.83,46.63,46.82,187
,2017-06-23 13:30,23,46.76,46.79,46.74,46.78,135
,2017-06-23 14:00,23,46.78,46.8,46.78,46.79,23
,2017-06-23 14:30,23,46.85,46.89,46.81,46.89,13
,2017-06-23 15:30,23,46.88,46.93,46.86,46.9,23
,2017-06-25 17:00,26,46.93,47.21,46.93,46.94,25
,2017-06-25 19:00,26,46.99,46.99,46.99,46.99,1
,2017-06-25 19:30,26,46.94,47.01,46.94,47,12
,2017-06-25 20:00,26,47.01,47.08,47.01,47.08,5
,2017-06-25 20:30,26,47.1,47.22,47.1,47.22,4
,2017-06-25 21:00,26,47.28,47.32,47.23,47.23,8
,2017-06-25 22:00,26,47.2,47.26,47.2,47.26,3
,2017-06-25 23:30,26,47.25,47.3,47.25,47.3,4
,2017-06-26 00:00,26,47.26,47.26,47.2,47.2,6
,2017-06-26 00:30,26,47.21,47.21,47.2,47.2,3
,2017-06-26 01:00,26,47.21,47.21,47.18,47.18,45
,2017-06-26 01:30,26,47.17,47.27,47.14,47.17,48
,2017-06-26 02:00,26,47.18,47.37,47.17,47.29,43
,2017-06-26 02:30,26,47.28,47.34,47.28,47.31,22
,2017-06-26 03:00,26,47.28,47.3,47.17,47.17,191
,2017-06-26 03:30,26,47.24,47.26,47.15,47.16,83
,2017-06-26 04:00,26,47.22,47.24,47.11,47.11,29
,2017-06-26 04:30,26,47.1,47.1,47.01,47.01,39
,2017-06-26 05:00,26,47,47,46.94,46.94,20
,2017-06-26 05:30,26,46.98,46.99,46.88,46.88,45
,2017-06-26 06:00,26,46.82,46.93,46.79,46.93,24
,2017-06-26 06:30,26,46.93,46.93,46.86,46.88,16
,2017-06-26 07:00,26,46.88,46.89,46.83,46.89,37
,2017-06-26 07:30,26,46.9,47.12,46.9,47.01,249
,2017-06-26 08:00,26,46.99,47.05,46.89,46.93,210
,2017-06-26 08:30,26,46.95,46.95,46.85,46.89,78
,2017-06-26 09:00,26,46.84,46.85,46.51,46.64,218
,2017-06-26 09:30,26,46.62,46.65,46.4,46.56,344
,2017-06-26 10:00,26,46.51,46.85,46.51,46.85,162
,2017-06-26 10:30,26,46.85,47.22,46.82,47.21,178
,2017-06-26 11:00,26,47.18,47.18,47.05,47.06,76
,2017-06-26 11:30,26,47.05,47.1,47.03,47.1,50
,2017-06-26 12:00,26,47.12,47.12,46.94,46.94,61
,2017-06-26 12:30,26,46.98,47,46.98,47,15
,2017-06-26 13:00,26,46.89,47.11,46.89,47.1,138
,2017-06-26 13:30,26,47.09,47.13,47.08,47.12,34
,2017-06-26 14:00,26,47.15,47.18,47.11,47.16,42
,2017-06-26 14:30,26,47.23,47.23,47.15,47.19,41
,2017-06-26 15:00,26,47.12,47.12,47.07,47.07,27
,2017-06-26 15:30,26,47.11,47.19,47.11,47.19,26
,2017-06-26 16:00,26,47.16,47.16,47.16,47.16,2
,2017-06-26 19:00,27,47.07,47.07,47.07,47.07,2
,2017-06-26 19:30,27,47.1,47.1,47.1,47.1,1
,2017-06-26 20:00,27,47.08,47.08,47.06,47.06,6
,2017-06-26 20:30,27,47.1,47.1,47.1,47.1,1
,2017-06-26 21:00,27,47.15,47.15,47.15,47.15,11
,2017-06-26 21:30,27,47.16,47.22,47.16,47.21,31
,2017-06-26 22:00,27,47.25,47.25,47.25,47.25,1
,2017-06-26 22:30,27,47.16,47.23,47.16,47.23,11
,2017-06-26 23:00,27,47.18,47.18,47.18,47.18,1
,2017-06-26 23:30,27,47.19,47.19,47.16,47.16,11
,2017-06-27 00:30,27,47.15,47.15,47.15,47.15,5
,2017-06-27 01:00,27,47.14,47.25,47.14,47.25,6
,2017-06-27 01:30,27,47.38,47.47,47.38,47.41,22
,2017-06-27 02:00,27,47.41,47.44,47.36,47.37,25
,2017-06-27 02:30,27,47.32,47.34,47.3,47.34,8
,2017-06-27 03:00,27,47.35,47.64,47.34,47.56,190
,2017-06-27 03:30,27,47.58,47.58,47.4,47.46,179
,2017-06-27 04:00,27,47.34,47.5,47.33,47.5,45
,2017-06-27 04:30,27,47.57,47.63,47.57,47.57,27
,2017-06-27 05:00,27,47.54,47.65,47.48,47.64,86
,2017-06-27 05:30,27,47.65,47.67,47.61,47.64,23
,2017-06-27 06:00,27,47.63,47.67,47.6,47.65,248
,2017-06-27 06:30,27,47.71,47.83,47.69,47.82,63
,2017-06-27 07:00,27,47.83,47.83,47.75,47.75,86
,2017-06-27 07:30,27,47.79,47.82,47.68,47.69,135
,2017-06-27 08:00,27,47.69,47.73,47.58,47.58,120
,2017-06-27 08:30,27,47.59,47.66,47.52,47.59,89
,2017-06-27 09:00,27,47.65,47.95,47.64,47.86,96
,2017-06-27 09:30,27,47.91,48.27,47.91,48.25,513
,2017-06-27 10:00,27,48.21,48.3,48.12,48.12,224
,2017-06-27 10:30,27,48.23,48.23,48.11,48.16,151
,2017-06-27 11:00,27,48.13,48.13,47.94,47.94,95
,2017-06-27 11:30,27,47.94,48.06,47.91,47.93,91
,2017-06-27 12:00,27,47.97,48.06,47.96,48.04,55
,2017-06-27 12:30,27,48.02,48.04,47.96,47.99,72
,2017-06-27 13:00,27,47.95,48.1,47.81,48.08,256
,2017-06-27 13:30,27,48.05,48.13,48.04,48.13,58
,2017-06-27 14:00,27,48.11,48.12,48.09,48.11,23
,2017-06-27 14:30,27,48.1,48.1,48.07,48.07,44
,2017-06-27 15:00,27,48.06,48.06,47.88,47.88,89
,2017-06-27 15:30,27,47.98,47.98,47.46,47.62,202
,2017-06-27 16:00,27,47.6,47.62,47.6,47.62,18
,2017-06-27 16:30,27,47.58,47.62,47.58,47.61,9
,2017-06-27 19:00,28,47.69,47.7,47.69,47.7,5
,2017-06-27 19:30,28,47.74,47.79,47.74,47.79,6
,2017-06-27 20:00,28,47.83,47.85,47.83,47.83,3
,2017-06-27 20:30,28,47.87,48.06,47.86,47.96,40
,2017-06-27 21:00,28,48,48.02,47.99,48.02,15
,2017-06-27 21:30,28,48.01,48.01,47.99,47.99,3
,2017-06-27 22:00,28,48.05,48.06,48.04,48.06,7
,2017-06-27 23:00,28,48.03,48.03,47.97,47.97,15
,2017-06-27 23:30,28,47.96,47.96,47.95,47.95,2
,2017-06-28 01:00,28,47.93,48.01,47.93,48.01,4
,2017-06-28 01:30,28,47.94,48,47.94,48,6
,2017-06-28 02:00,28,47.85,47.87,47.71,47.78,57
,2017-06-28 02:30,28,47.81,47.89,47.81,47.81,127
,2017-06-28 03:00,28,47.79,48.01,47.79,47.88,108
,2017-06-28 03:30,28,47.88,47.97,47.84,47.97,74
,2017-06-28 04:00,28,47.91,48.03,47.91,47.99,47
,2017-06-28 04:30,28,47.99,48.13,47.99,48.07,243
,2017-06-28 05:00,28,48.06,48.06,47.93,47.98,69
,2017-06-28 05:30,28,47.99,48.04,47.93,48.04,27
,2017-06-28 06:00,28,48.07,48.07,47.91,48.01,29
,2017-06-28 06:30,28,48.01,48.05,47.99,48.04,14
,2017-06-28 07:00,28,48.05,48.05,47.95,47.95,37
,2017-06-28 07:30,28,47.96,48.1,47.96,48.08,79
,2017-06-28 08:00,28,48.06,48.19,48,48.13,251
,2017-06-28 08:30,28,48.14,48.2,48.09,48.13,139
,2017-06-28 09:00,28,48.08,48.23,47.83,47.84,223
,2017-06-28 09:30,28,47.87,48.68,47.87,48.6,886
,2017-06-28 10:00,28,48.61,48.63,48.36,48.47,448
,2017-06-28 10:30,28,48.46,48.51,48.29,48.43,174
,2017-06-28 11:00,28,48.43,48.56,48.43,48.55,151
,2017-06-28 11:30,28,48.52,48.69,48.49,48.59,274
,2017-06-28 12:00,28,48.57,48.57,48.51,48.56,151
,2017-06-28 12:30,28,48.55,48.62,48.49,48.62,168
,2017-06-28 13:00,28,48.6,48.7,48.56,48.6,199
,2017-06-28 13:30,28,48.6,48.69,48.6,48.66,27
,2017-06-28 14:00,28,48.63,48.66,48.63,48.64,5
,2017-06-28 14:30,28,48.59,48.64,48.59,48.64,7
,2017-06-28 15:00,28,48.75,48.76,48.68,48.68,13
,2017-06-28 15:30,28,48.75,48.75,48.73,48.73,5
,2017-06-28 19:00,29,48.67,48.67,48.67,48.67,6
,2017-06-28 19:30,29,48.69,48.78,48.69,48.77,22
,2017-06-28 20:00,29,48.76,48.76,48.73,48.73,4
,2017-06-28 20:30,29,48.81,48.84,48.81,48.84,15
,2017-06-28 21:00,29,48.82,48.89,48.8,48.8,10
,2017-06-28 21:30,29,48.76,48.76,48.76,48.76,2
,2017-06-29 00:00,29,48.81,48.84,48.81,48.84,11
,2017-06-29 00:30,29,48.84,48.84,48.84,48.84,1
,2017-06-29 01:00,29,48.8,48.86,48.8,48.85,9
,2017-06-29 01:30,29,48.82,48.82,48.79,48.79,17
,2017-06-29 02:00,29,48.91,49.07,48.91,49.07,112
,2017-06-29 02:30,29,48.96,49.11,48.96,49.02,42
,2017-06-29 03:00,29,48.93,48.96,48.9,48.94,38
,2017-06-29 03:30,29,48.93,48.99,48.9,48.99,39
,2017-06-29 04:00,29,49.03,49.03,48.84,48.88,107
,2017-06-29 04:30,29,48.86,48.89,48.8,48.85,55
,2017-06-29 05:00,29,48.84,49.03,48.84,49.03,103
,2017-06-29 05:30,29,48.98,49.06,48.97,49,56
,2017-06-29 06:00,29,49,49.18,49,49.12,33
,2017-06-29 06:30,29,49.15,49.28,49.15,49.28,41
,2017-06-29 07:00,29,49.22,49.34,49.19,49.19,67
,2017-06-29 07:30,29,49.19,49.26,49.11,49.19,192
,2017-06-29 08:00,29,49.18,49.25,48.93,49.03,120
,2017-06-29 08:30,29,49.05,49.12,48.9,49.02,128
,2017-06-29 09:00,29,49.02,49.25,48.98,49.21,83
,2017-06-29 09:30,29,49.21,49.34,49.16,49.27,226
,2017-06-29 10:00,29,49.26,49.35,49.06,49.07,170
,2017-06-29 10:30,29,49.09,49.13,48.81,48.95,223
,2017-06-29 11:00,29,48.95,48.97,48.59,48.66,388
,2017-06-29 11:30,29,48.62,48.78,48.62,48.75,42
,2017-06-29 12:00,29,48.87,48.94,48.61,48.65,87
,2017-06-29 12:30,29,48.68,48.82,48.66,48.75,78
,2017-06-29 13:00,29,48.78,48.8,48.6,48.74,132
,2017-06-29 13:30,29,48.71,48.71,48.62,48.63,24
,2017-06-29 14:00,29,48.61,48.64,48.52,48.64,40
,2017-06-29 14:30,29,48.71,48.71,48.68,48.7,4
,2017-06-29 15:00,29,48.73,48.74,48.73,48.73,5
,2017-06-29 15:30,29,48.73,48.76,48.67,48.7,31
,2017-06-29 16:00,29,48.67,48.67,48.59,48.59,24
,2017-06-29 19:00,30,48.8,48.84,48.8,48.84,5
,2017-06-29 19:30,30,48.94,48.97,48.94,48.97,9
,2017-06-29 20:00,30,48.97,48.97,48.97,48.97,1
,2017-06-29 20:30,30,48.95,49.17,48.95,49.11,14
,2017-06-29 21:00,30,49.07,49.07,49.04,49.04,3
,2017-06-29 21:30,30,49.07,49.07,49.07,49.07,1
,2017-06-29 22:00,30,49.09,49.09,49.09,49.09,6
,2017-06-29 22:30,30,49.08,49.08,49.04,49.04,2
,2017-06-30 00:00,30,49,49,49,49,1
,2017-06-30 00:30,30,49.05,49.07,49.05,49.07,11
,2017-06-30 01:00,30,49.05,49.06,49.05,49.06,2
,2017-06-30 01:30,30,49.09,49.09,49.04,49.05,6
,2017-06-30 02:00,30,49.02,49.03,48.94,49.01,24
,2017-06-30 02:30,30,48.95,49.13,48.95,49.13,18
,2017-06-30 03:00,30,49.15,49.15,49.01,49.03,44
,2017-06-30 03:30,30,49.03,49.23,49.01,49.23,171
,2017-06-30 04:00,30,49.26,49.26,49.16,49.18,146
,2017-06-30 04:30,30,49.18,49.22,49.04,49.14,109
,2017-06-30 05:00,30,49.12,49.22,49.1,49.21,133
,2017-06-30 05:30,30,49.22,49.22,49.14,49.22,42
,2017-06-30 06:00,30,49.2,49.21,49.11,49.13,28
,2017-06-30 06:30,30,49.1,49.1,49.06,49.08,32
,2017-06-30 07:00,30,49.06,49.06,48.94,48.97,77
,2017-06-30 07:30,30,49.04,49.1,48.99,49.06,46
,2017-06-30 08:00,30,49.05,49.21,49.05,49.18,176
,2017-06-30 08:30,30,49.19,49.26,49.02,49.04,336
,2017-06-30 09:00,30,49.03,49.15,49,49.15,130
,2017-06-30 09:30,30,49.15,49.17,49.03,49.14,143
,2017-06-30 10:00,30,49.15,49.25,49.12,49.24,320
,2017-06-30 10:30,30,49.25,49.44,49.24,49.36,255
,2017-06-30 11:00,30,49.34,49.34,49.23,49.23,80
,2017-06-30 11:30,30,49.26,49.28,49.24,49.24,59
,2017-06-30 12:00,30,49.24,49.58,49.24,49.58,269
,2017-06-30 12:30,30,49.56,49.66,49.53,49.65,33
,2017-06-30 13:00,30,49.7,49.91,49.65,49.82,224
,2017-06-30 13:30,30,49.86,49.88,49.85,49.85,71
,2017-06-30 14:00,30,49.85,49.98,49.85,49.96,63
,2017-06-30 14:30,30,49.98,49.99,49.94,49.97,29
,2017-06-30 15:00,30,50,50,50,50,3
,2017-06-30 15:30,30,50.05,50.08,50.01,50.06,28
,2017-07-02 17:00,3,50.04,50.07,49.96,49.99,17
,2017-07-02 17:30,3,50.01,50.03,50.01,50.03,5
,2017-07-02 18:00,3,50.07,50.07,50.07,50.07,1
,2017-07-02 18:30,3,50.02,50.03,50.02,50.03,4
,2017-07-02 19:00,3,50.03,50.03,50.01,50.01,5
,2017-07-02 19:30,3,49.97,49.97,49.94,49.94,3
,2017-07-02 20:00,3,49.89,49.91,49.88,49.91,5
,2017-07-02 20:30,3,49.89,49.94,49.89,49.94,8
,2017-07-02 21:00,3,49.97,50.02,49.95,50.02,8
,2017-07-02 21:30,3,50,50,50,50,14
,2017-07-02 22:00,3,49.94,49.94,49.93,49.93,5
,2017-07-02 23:00,3,49.94,49.94,49.94,49.94,2
,2017-07-02 23:30,3,49.93,49.93,49.93,49.93,1
,2017-07-03 00:00,3,49.96,49.96,49.96,49.96,1
,2017-07-03 00:30,3,49.93,49.93,49.93,49.93,2
,2017-07-03 01:00,3,49.99,49.99,49.99,49.99,3
,2017-07-03 01:30,3,49.97,50.06,49.97,50.05,5
,2017-07-03 02:00,3,49.98,50.2,49.98,50.2,115
,2017-07-03 02:30,3,50.14,50.15,50.04,50.08,226
,2017-07-03 03:00,3,50.08,50.08,49.9,49.95,68
,2017-07-03 03:30,3,49.95,50.01,49.94,49.94,36
,2017-07-03 04:00,3,49.83,49.85,49.73,49.84,115
,2017-07-03 04:30,3,49.85,49.89,49.64,49.72,115
,2017-07-03 05:00,3,49.74,49.85,49.72,49.82,113
,2017-07-03 05:30,3,49.73,49.8,49.73,49.8,29
,2017-07-03 06:00,3,49.86,49.99,49.86,49.98,72
,2017-07-03 06:30,3,49.98,49.98,49.92,49.96,15
,2017-07-03 07:00,3,49.95,50.09,49.88,50.09,93
,2017-07-03 07:30,3,50.07,50.15,50.07,50.13,147
,2017-07-03 08:00,3,50.13,50.3,50.13,50.26,307
,2017-07-03 08:30,3,50.24,50.38,50.24,50.3,118
,2017-07-03 09:00,3,50.31,50.42,50.27,50.37,249
,2017-07-03 09:30,3,50.37,50.5,50.3,50.3,335
,2017-07-03 10:00,3,50.27,50.64,50.27,50.62,1061
,2017-07-03 10:30,3,50.62,50.63,50.46,50.49,370
,2017-07-03 11:00,3,50.52,50.56,50.47,50.54,141
,2017-07-03 11:30,3,50.56,50.58,50.51,50.58,77
,2017-07-03 12:00,3,50.49,50.53,50.45,50.51,17
,2017-07-03 12:30,3,50.5,50.54,50.48,50.54,181
,2017-07-03 13:00,3,50.54,50.86,50.54,50.85,212
,2017-07-03 13:30,3,50.8,50.84,50.73,50.73,105
,2017-07-03 14:00,3,50.73,50.73,50.71,50.71,5
,2017-07-03 14:30,3,50.69,50.69,50.69,50.69,1
,2017-07-03 15:00,3,50.67,50.68,50.67,50.68,7
,2017-07-03 15:30,3,50.68,50.68,50.65,50.65,5
,2017-07-03 16:00,3,50.64,50.69,50.64,50.69,3
,2017-07-03 16:30,3,50.71,50.71,50.71,50.71,1
,2017-07-03 19:00,4,50.67,50.67,50.59,50.59,36
,2017-07-03 19:30,4,50.6,50.6,50.53,50.59,23
,2017-07-03 20:00,4,50.48,50.49,50.47,50.49,19
,2017-07-03 20:30,4,50.51,50.53,50.51,50.53,20
,2017-07-03 21:00,4,50.5,50.53,50.48,50.51,5
,2017-07-03 21:30,4,50.5,50.53,50.5,50.52,12
,2017-07-03 22:00,4,50.51,50.54,50.51,50.54,4
,2017-07-03 22:30,4,50.52,50.55,50.51,50.54,8
,2017-07-03 23:30,4,50.52,50.54,50.52,50.54,18
,2017-07-04 00:00,4,50.54,50.54,50.54,50.54,5
,2017-07-04 00:30,4,50.54,50.54,50.51,50.51,5
,2017-07-04 01:00,4,50.54,50.59,50.54,50.59,19
,2017-07-04 01:30,4,50.6,50.64,50.55,50.64,31
,2017-07-04 02:00,4,50.65,50.74,50.63,50.67,59
,2017-07-04 02:30,4,50.66,50.66,50.55,50.55,57
,2017-07-04 03:00,4,50.54,50.6,50.47,50.6,86
,2017-07-04 03:30,4,50.61,50.73,50.56,50.7,237
,2017-07-04 04:00,4,50.69,50.69,50.57,50.58,86
,2017-07-04 04:30,4,50.58,50.7,50.56,50.66,191
,2017-07-04 05:00,4,50.62,50.62,50.51,50.56,18
,2017-07-04 05:30,4,50.59,50.59,50.57,50.59,7
,2017-07-04 06:00,4,50.63,50.64,50.61,50.62,11
,2017-07-04 06:30,4,50.65,50.67,50.65,50.66,25
,2017-07-04 07:00,4,50.65,50.65,50.56,50.65,32
,2017-07-04 07:30,4,50.65,50.66,50.63,50.63,6
,2017-07-04 08:00,4,50.68,50.8,50.67,50.78,35
,2017-07-04 08:30,4,50.84,50.88,50.79,50.81,110
,2017-07-04 09:00,4,50.9,50.96,50.88,50.96,153
,2017-07-04 09:30,4,50.97,50.97,50.91,50.92,45
,2017-07-04 10:00,4,50.92,50.92,50.72,50.87,143
,2017-07-04 10:30,4,50.89,50.9,50.81,50.85,185
,2017-07-04 11:00,4,50.75,50.76,50.75,50.76,5
,2017-07-04 11:30,4,50.76,50.76,50.68,50.76,31
,2017-07-04 12:00,4,50.77,50.79,50.73,50.77,20
,2017-07-04 19:00,5,50.81,50.84,50.8,50.84,16
,2017-07-04 19:30,5,50.79,50.79,50.77,50.77,6
,2017-07-04 20:00,5,50.75,50.75,50.73,50.73,4
,2017-07-04 21:00,5,50.69,50.69,50.66,50.66,3
,2017-07-04 21:30,5,50.69,50.69,50.69,50.69,1
,2017-07-04 22:30,5,50.66,50.66,50.65,50.65,6
,2017-07-04 23:30,5,50.65,50.66,50.65,50.66,3
,2017-07-05 00:30,5,50.67,50.67,50.67,50.67,2
,2017-07-05 01:00,5,50.68,50.7,50.68,50.7,6
,2017-07-05 01:30,5,50.75,50.77,50.73,50.77,25
,2017-07-05 02:00,5,50.78,50.78,50.76,50.76,71
,2017-07-05 02:30,5,50.82,50.91,50.82,50.82,42
,2017-07-05 03:00,5,50.81,50.81,50.67,50.68,150
,2017-07-05 03:30,5,50.7,50.73,50.11,50.19,380
,2017-07-05 04:00,5,50.15,50.3,49.93,50.21,260
,2017-07-05 04:30,5,50.2,50.2,49.98,49.98,141
,2017-07-05 05:00,5,50.02,50.16,50.01,50.16,46
,2017-07-05 05:30,5,50.09,50.1,49.88,49.93,39
,2017-07-05 06:00,5,49.93,50.16,49.93,50.16,235
,2017-07-05 06:30,5,50.17,50.34,50.14,50.26,378
,2017-07-05 07:00,5,50.27,50.31,50.14,50.14,49
,2017-07-05 07:30,5,50.24,50.31,50.22,50.24,196
,2017-07-05 08:00,5,50.23,50.4,50.23,50.36,299
,2017-07-05 08:30,5,50.34,50.4,49.83,49.88,627
,2017-07-05 09:00,5,49.88,49.88,49.14,49.28,798
,2017-07-05 09:30,5,49.32,49.41,49.08,49.13,174
,2017-07-05 10:00,5,49.15,49.37,49.04,49.25,326
,2017-07-05 10:30,5,49.24,49.27,49.12,49.14,156
,2017-07-05 11:00,5,49.12,49.26,49.12,49.2,42
,2017-07-05 11:30,5,49.27,49.34,49.23,49.26,63
,2017-07-05 12:00,5,49.27,49.27,48.97,49.09,190
,2017-07-05 12:30,5,49.07,49.18,49.02,49.04,367
,2017-07-05 13:00,5,49.07,49.23,48.89,48.95,328
,2017-07-05 13:30,5,48.94,48.99,48.77,48.86,121
,2017-07-05 14:00,5,48.82,48.93,48.82,48.89,46
,2017-07-05 14:30,5,48.9,48.9,48.85,48.86,9
,2017-07-05 15:00,5,48.85,48.93,48.85,48.93,11
,2017-07-05 15:30,5,48.9,49.47,48.45,49.47,483
,2017-07-05 16:00,5,49.41,49.59,49.41,49.59,356
,2017-07-05 16:30,5,49.59,49.59,49.49,49.54,27
,2017-07-05 19:00,6,49.46,49.49,49.37,49.4,34
,2017-07-05 19:30,6,49.42,49.45,49.42,49.45,3
,2017-07-05 20:00,6,49.23,49.26,49.23,49.26,2
,2017-07-05 20:30,6,49.26,49.3,49.17,49.17,11
,2017-07-05 21:30,6,49.15,49.15,49.15,49.15,3
,2017-07-05 22:30,6,49.31,49.32,49.31,49.31,7
,2017-07-05 23:00,6,49.3,49.32,49.3,49.32,2
,2017-07-06 00:30,6,49.29,49.35,49.26,49.35,5
,2017-07-06 01:00,6,49.37,49.51,49.37,49.47,37
,2017-07-06 01:30,6,49.47,49.52,49.47,49.48,37
,2017-07-06 02:00,6,49.49,49.56,49.44,49.48,40
,2017-07-06 02:30,6,49.47,49.53,49.32,49.35,157
,2017-07-06 03:00,6,49.33,49.62,49.33,49.61,111
,2017-07-06 03:30,6,49.66,49.69,49.56,49.63,226
,2017-07-06 04:00,6,49.62,49.62,49.55,49.55,126
,2017-07-06 04:30,6,49.49,49.56,49.49,49.54,22
,2017-07-06 05:00,6,49.57,49.59,49.55,49.55,23
,2017-07-06 05:30,6,49.67,49.68,49.67,49.68,18
,2017-07-06 06:00,6,49.67,49.67,49.48,49.48,12
,2017-07-06 06:30,6,49.46,49.61,49.46,49.59,20
,2017-07-06 07:00,6,49.63,49.68,49.6,49.65,174
,2017-07-06 07:30,6,49.65,49.68,49.54,49.61,95
,2017-07-06 08:00,6,49.63,49.76,49.6,49.69,290
,2017-07-06 08:30,6,49.69,49.78,49.61,49.65,203
,2017-07-06 09:00,6,49.66,49.75,49.61,49.65,331
,2017-07-06 09:30,6,49.6,49.64,49.41,49.54,230
,2017-07-06 10:00,6,49.55,50.26,49.55,50.13,1262
,2017-07-06 10:30,6,50.15,50.16,49.77,49.83,315
,2017-07-06 11:00,6,49.84,49.93,49.77,49.92,216
,2017-07-06 11:30,6,49.91,49.97,49.81,49.82,135
,2017-07-06 12:00,6,49.83,49.85,49.53,49.57,163
,2017-07-06 12:30,6,49.49,49.49,48.93,49.08,349
,2017-07-06 13:00,6,49.07,49.29,49.07,49.26,149
,2017-07-06 13:30,6,49.24,49.24,49.03,49.05,71
,2017-07-06 14:00,6,49.09,49.09,49.05,49.05,3
,2017-07-06 14:30,6,49,49.06,48.99,49.01,12
,2017-07-06 15:00,6,49.01,49.01,49.01,49.01,5
,2017-07-06 15:30,6,49.07,49.07,49.06,49.06,4
,2017-07-06 19:00,7,48.91,48.91,48.43,48.53,89
,2017-07-06 19:30,7,48.63,48.67,48.63,48.63,8
,2017-07-06 20:00,7,48.65,48.65,48.6,48.6,11
,2017-07-06 20:30,7,48.66,48.66,48.6,48.62,6
,2017-07-06 21:00,7,48.62,48.69,48.62,48.69,7
,2017-07-06 21:30,7,48.75,48.77,48.7,48.7,17
,2017-07-06 22:00,7,48.72,48.72,48.72,48.72,1
,2017-07-06 22:30,7,48.72,48.72,48.72,48.72,2
,2017-07-06 23:00,7,48.71,48.71,48.71,48.71,1
,2017-07-07 00:00,7,48.69,48.69,48.69,48.69,5
,2017-07-07 00:30,7,48.71,48.71,48.7,48.7,12
,2017-07-07 01:00,7,48.78,48.82,48.77,48.79,17
,2017-07-07 01:30,7,48.76,48.8,48.68,48.8,108
,2017-07-07 02:00,7,48.71,48.77,48.66,48.72,145
,2017-07-07 02:30,7,48.73,48.76,48.49,48.53,103
,2017-07-07 03:00,7,48.51,48.6,48.39,48.39,120
,2017-07-07 03:30,7,48.43,48.44,47.94,48.09,436
,2017-07-07 04:00,7,48.07,48.23,48.07,48.2,154
,2017-07-07 04:30,7,48.2,48.2,48.06,48.14,129
,2017-07-07 05:00,7,48.15,48.18,48.05,48.05,79
,2017-07-07 05:30,7,48.04,48.04,47.79,47.8,78
,2017-07-07 06:00,7,47.87,47.92,47.84,47.89,35
,2017-07-07 06:30,7,47.96,48.07,47.96,48.06,105
,2017-07-07 07:00,7,48.05,48.29,48.04,48.29,141
,2017-07-07 07:30,7,48.22,48.49,48.22,48.4,95
,2017-07-07 08:00,7,48.38,48.56,48.3,48.34,275
,2017-07-07 08:30,7,48.34,48.39,48.02,48.05,423
,2017-07-07 09:00,7,48.05,48.05,47.45,47.52,549
,2017-07-07 09:30,7,47.52,47.92,47.48,47.92,319
,2017-07-07 10:00,7,47.84,48.06,47.79,48.06,220
,2017-07-07 10:30,7,48.02,48.1,47.63,47.63,398
,2017-07-07 11:00,7,47.67,48.07,47.67,47.95,91
,2017-07-07 11:30,7,47.97,48.07,47.97,48.03,27
,2017-07-07 12:00,7,48.01,48.02,47.61,47.79,137
,2017-07-07 12:30,7,47.87,47.89,47.81,47.88,49
,2017-07-07 13:00,7,47.89,47.96,47.83,47.87,204
,2017-07-07 13:30,7,47.9,47.9,47.81,47.83,52
,2017-07-07 14:00,7,47.84,47.89,47.84,47.89,12
,2017-07-07 14:30,7,47.9,47.9,47.9,47.9,1
,2017-07-07 15:30,7,48,48.04,47.89,48,85
,2017-07-09 17:00,10,48.08,48.23,48.08,48.14,34
,2017-07-09 17:30,10,48.16,48.16,48.05,48.05,13
,2017-07-09 18:00,10,48.1,48.12,48.09,48.12,8
,2017-07-09 18:30,10,48.09,48.12,48.09,48.12,6
,2017-07-09 19:00,10,48.12,48.27,48.12,48.27,55
,2017-07-09 19:30,10,48.17,48.21,48.17,48.18,3
,2017-07-09 20:00,10,48.22,48.26,48.21,48.26,5
,2017-07-09 20:30,10,48.22,48.24,48.22,48.24,16
,2017-07-09 21:00,10,48.19,48.3,48.19,48.3,20
,2017-07-09 21:30,10,48.26,48.26,48.26,48.26,3
,2017-07-09 22:00,10,48.26,48.26,48.26,48.26,1
,2017-07-09 22:30,10,48.24,48.24,48.22,48.22,4
,2017-07-09 23:00,10,48.19,48.21,48.19,48.21,13
,2017-07-09 23:30,10,48.23,48.23,48.21,48.21,2
,2017-07-10 00:00,10,48.25,48.25,48.25,48.25,2
,2017-07-10 00:30,10,48.22,48.22,48.07,48.09,17
,2017-07-10 01:00,10,48.11,48.11,47.87,48.08,60
,2017-07-10 01:30,10,48.01,48.01,47.91,47.91,15
,2017-07-10 02:00,10,47.88,47.99,47.88,47.94,51
,2017-07-10 02:30,10,47.93,47.93,47.76,47.89,28
,2017-07-10 03:00,10,47.93,47.93,47.71,47.71,45
,2017-07-10 03:30,10,47.82,47.87,47.76,47.77,23
,2017-07-10 04:00,10,47.7,47.72,47.49,47.49,212
,2017-07-10 04:30,10,47.52,47.52,47.38,47.49,34
,2017-07-10 05:00,10,47.55,47.57,47.49,47.53,27
,2017-07-10 05:30,10,47.48,47.55,47.33,47.33,101
,2017-07-10 06:00,10,47.38,47.44,47.38,47.42,31
,2017-07-10 06:30,10,47.5,47.5,47.42,47.43,20
,2017-07-10 07:00,10,47.43,47.6,47.35,47.6,159
,2017-07-10 07:30,10,47.61,47.69,47.53,47.61,405
,2017-07-10 08:00,10,47.62,47.74,47.46,47.67,211
,2017-07-10 08:30,10,47.67,47.9,47.62,47.86,166
,2017-07-10 09:00,10,47.88,48.08,47.79,47.8,345
,2017-07-10 09:30,10,47.81,48.32,47.75,48.26,308
,2017-07-10 10:00,10,48.25,48.54,48.25,48.44,301
,2017-07-10 10:30,10,48.45,48.48,48.13,48.3,174
,2017-07-10 11:00,10,48.3,48.31,48.22,48.24,38
,2017-07-10 11:30,10,48.21,48.34,48.18,48.31,112
,2017-07-10 12:00,10,48.22,48.26,48.17,48.2,82
,2017-07-10 12:30,10,48.2,48.33,48.18,48.33,147
,2017-07-10 13:00,10,48.32,48.32,48.12,48.15,234
,2017-07-10 13:30,10,48.12,48.2,48.12,48.18,42
,2017-07-10 14:00,10,48.17,48.17,48.12,48.15,45
,2017-07-10 14:30,10,48.21,48.21,48.15,48.15,5
,2017-07-10 15:00,10,48.16,48.16,48.16,48.16,7
,2017-07-10 15:30,10,48.25,48.25,48.25,48.25,2
,2017-07-10 20:00,11,48.47,48.47,48.47,48.47,1
,2017-07-10 20:30,11,48.39,48.4,48.39,48.4,4
,2017-07-10 21:00,11,48.4,48.4,48.32,48.32,6
,2017-07-10 21:30,11,48.38,48.38,48.38,48.38,1
,2017-07-10 22:00,11,48.37,48.39,48.37,48.37,6
,2017-07-10 22:30,11,48.32,48.32,48.3,48.3,13
,2017-07-10 23:00,11,48.34,48.34,48.3,48.3,2
,2017-07-10 23:30,11,48.34,48.34,48.3,48.3,15
,2017-07-11 00:00,11,48.26,48.26,48.17,48.17,3
,2017-07-11 00:30,11,48.28,48.28,48.28,48.28,1
,2017-07-11 01:00,11,48.23,48.5,48.22,48.4,33
,2017-07-11 01:30,11,48.4,48.45,48.39,48.4,16
,2017-07-11 02:00,11,48.5,48.59,48.41,48.41,88
,2017-07-11 02:30,11,48.38,48.43,48.15,48.16,56
,2017-07-11 03:00,11,48.11,48.12,47.94,47.94,233
,2017-07-11 03:30,11,47.94,47.97,47.87,47.91,43
,2017-07-11 04:00,11,47.91,48.11,47.89,47.98,241
,2017-07-11 04:30,11,48.04,48.04,47.8,47.88,56
,2017-07-11 05:00,11,47.88,47.88,47.75,47.8,56
,2017-07-11 05:30,11,47.87,47.87,47.73,47.81,57
,2017-07-11 06:00,11,47.81,47.81,47.61,47.65,56
,2017-07-11 06:30,11,47.63,47.64,47.63,47.64,8
,2017-07-11 07:00,11,47.64,47.81,47.62,47.81,40
,2017-07-11 07:30,11,47.82,47.82,47.6,47.79,99
,2017-07-11 08:00,11,47.79,48.05,47.79,48.02,132
,2017-07-11 08:30,11,48.02,48.25,47.95,48.23,181
,2017-07-11 09:00,11,48.23,48.32,48.01,48.29,172
,2017-07-11 09:30,11,48.31,48.67,48.3,48.63,194
,2017-07-11 10:00,11,48.64,48.64,48.36,48.41,325
,2017-07-11 10:30,11,48.38,48.78,48.35,48.78,357
,2017-07-11 11:00,11,48.79,49.05,48.79,48.89,307
,2017-07-11 11:30,11,48.88,48.95,48.86,48.86,134
,2017-07-11 12:00,11,48.88,48.95,48.82,48.84,154
,2017-07-11 12:30,11,48.8,48.81,48.71,48.75,110
,2017-07-11 13:00,11,48.76,48.82,48.63,48.75,589
,2017-07-11 13:30,11,48.76,48.84,48.76,48.83,44
,2017-07-11 14:00,11,48.8,48.8,48.74,48.74,43
,2017-07-11 14:30,11,48.8,48.8,48.78,48.78,3
,2017-07-11 15:00,11,48.81,48.81,48.81,48.81,11
,2017-07-11 15:30,11,48.8,49.36,48.8,49.34,268
,2017-07-11 16:00,11,49.35,49.35,49.35,49.35,4
,2017-07-11 16:30,11,49.35,49.35,49.35,49.35,2
,2017-07-11 19:00,12,49.38,49.38,49.24,49.31,8
,2017-07-11 20:00,12,49.38,49.38,49.38,49.38,1
,2017-07-11 20:30,12,49.29,49.34,49.29,49.34,8
,2017-07-11 21:30,12,49.35,49.35,49.33,49.35,22
,2017-07-11 22:00,12,49.33,49.41,49.33,49.41,2
,2017-07-11 22:30,12,49.38,49.38,49.38,49.38,1
,2017-07-11 23:00,12,49.43,49.45,49.43,49.44,12
,2017-07-11 23:30,12,49.41,49.41,49.35,49.36,6
,2017-07-12 00:00,12,49.39,49.4,49.39,49.4,7
,2017-07-12 00:30,12,49.43,49.52,49.42,49.51,15
,2017-07-12 01:00,12,49.47,49.49,49.47,49.49,13
,2017-07-12 01:30,12,49.49,49.49,49.34,49.34,31
,2017-07-12 02:00,12,49.41,49.52,49.41,49.52,109
,2017-07-12 02:30,12,49.54,49.58,49.43,49.58,15
,2017-07-12 03:00,12,49.55,49.58,49.5,49.51,116
,2017-07-12 03:30,12,49.51,49.58,49.48,49.54,92
,2017-07-12 04:00,12,49.53,49.53,49.38,49.45,54
,2017-07-12 04:30,12,49.45,49.46,49.37,49.38,33
,2017-07-12 05:00,12,49.38,49.42,49.28,49.31,37
,2017-07-12 05:30,12,49.37,49.37,49.31,49.31,4
,2017-07-12 06:00,12,49.39,49.39,49.34,49.34,6
,2017-07-12 06:30,12,49.3,49.3,49.21,49.3,58
,2017-07-12 07:00,12,49.33,49.35,49.3,49.33,22
,2017-07-12 07:30,12,49.29,49.52,49.29,49.51,71
,2017-07-12 08:00,12,49.51,49.65,49.47,49.59,156
,2017-07-12 08:30,12,49.62,49.65,49.41,49.55,337
,2017-07-12 09:00,12,49.55,49.75,49.55,49.59,360
,2017-07-12 09:30,12,49.6,49.92,48.78,48.78,990
,2017-07-12 10:00,12,48.74,48.97,48.61,48.96,470
,2017-07-12 10:30,12,48.94,49,48.92,48.96,18
,2017-07-12 11:00,12,48.96,49.2,48.96,49.15,81
,2017-07-12 11:30,12,49.22,49.26,49.2,49.26,17
,2017-07-12 12:00,12,49.25,49.32,48.95,49.04,87
,2017-07-12 12:30,12,49.03,49.28,49.03,49.17,55
,2017-07-12 13:00,12,49.18,49.19,48.84,48.87,352
,2017-07-12 13:30,12,48.88,48.96,48.81,48.92,169
,2017-07-12 14:00,12,48.87,48.93,48.87,48.93,27
,2017-07-12 14:30,12,48.89,48.89,48.76,48.82,53
,2017-07-12 15:00,12,48.81,48.81,48.81,48.81,2
,2017-07-12 15:30,12,48.81,48.82,48.81,48.82,5
,2017-07-12 16:00,12,48.85,48.85,48.85,48.85,2
,2017-07-12 19:00,13,48.77,48.79,48.64,48.71,13
,2017-07-12 19:30,13,48.7,48.73,48.7,48.73,2
,2017-07-12 20:00,13,48.78,48.78,48.77,48.77,3
,2017-07-12 20:30,13,48.78,48.78,48.78,48.78,4
,2017-07-12 21:00,13,48.83,48.83,48.83,48.83,3
,2017-07-12 21:30,13,48.86,48.89,48.82,48.82,8
,2017-07-12 22:00,13,48.86,48.92,48.86,48.92,3
,2017-07-12 23:30,13,48.87,48.87,48.87,48.87,1
,2017-07-13 00:00,13,48.88,48.88,48.88,48.88,3
,2017-07-13 00:30,13,48.83,48.83,48.75,48.78,32
,2017-07-13 01:00,13,48.76,48.86,48.76,48.81,44
,2017-07-13 01:30,13,48.84,48.86,48.83,48.85,28
,2017-07-13 02:00,13,48.93,48.94,48.61,48.7,21
,2017-07-13 02:30,13,48.62,48.67,48.54,48.54,19
,2017-07-13 03:00,13,48.57,48.58,48.36,48.47,103
,2017-07-13 03:30,13,48.52,48.62,48.52,48.62,56
,2017-07-13 04:00,13,48.61,48.65,48.54,48.61,19
,2017-07-13 04:30,13,48.61,48.61,48.5,48.54,42
,2017-07-13 05:00,13,48.49,48.72,48.46,48.72,32
,2017-07-13 05:30,13,48.62,48.63,48.5,48.5,61
,2017-07-13 06:00,13,48.5,48.54,48.42,48.54,29
,2017-07-13 06:30,13,48.48,48.48,48.39,48.42,70
,2017-07-13 07:00,13,48.42,48.93,48.42,48.8,89
,2017-07-13 07:30,13,48.79,48.87,48.7,48.86,86
,2017-07-13 08:00,13,48.85,49.04,48.8,49.01,230
,2017-07-13 08:30,13,48.99,49.14,48.95,49.05,148
,2017-07-13 09:00,13,49.03,49.24,48.92,49.21,159
,2017-07-13 09:30,13,49.24,49.29,49.15,49.25,91
,2017-07-13 10:00,13,49.25,49.57,49.24,49.56,281
,2017-07-13 10:30,13,49.57,49.6,49.4,49.4,237
,2017-07-13 11:00,13,49.42,49.45,49.34,49.43,146
,2017-07-13 11:30,13,49.47,49.47,49.43,49.46,17
,2017-07-13 12:00,13,49.44,49.44,49.26,49.26,41
,2017-07-13 12:30,13,49.25,49.32,49.25,49.32,18
,2017-07-13 13:00,13,49.35,49.5,49.35,49.46,176
,2017-07-13 13:30,13,49.44,49.44,49.39,49.4,43
,2017-07-13 14:00,13,49.45,49.49,49.43,49.43,167
,2017-07-13 14:30,13,49.47,49.5,49.46,49.5,27
,2017-07-13 15:00,13,49.49,49.49,49.47,49.47,15
,2017-07-13 15:30,13,49.51,49.52,49.49,49.52,6
,2017-07-13 19:00,14,49.42,49.42,49.42,49.42,1
,2017-07-13 19:30,14,49.47,49.47,49.47,49.47,2
,2017-07-13 21:00,14,49.43,49.43,49.43,49.43,14
,2017-07-13 22:00,14,49.43,49.44,49.43,49.44,102
,2017-07-13 23:00,14,49.4,49.41,49.4,49.41,2
,2017-07-14 00:00,14,49.46,49.56,49.46,49.56,7
,2017-07-14 00:30,14,49.55,49.55,49.46,49.49,52
,2017-07-14 01:00,14,49.48,49.54,49.48,49.51,16
,2017-07-14 01:30,14,49.47,49.51,49.47,49.51,18
,2017-07-14 02:00,14,49.42,49.42,49.29,49.31,30
,2017-07-14 02:30,14,49.34,49.35,49.3,49.34,18
,2017-07-14 03:00,14,49.26,49.42,49.22,49.41,45
,2017-07-14 03:30,14,49.39,49.48,49.39,49.46,54
,2017-07-14 04:00,14,49.49,49.72,49.49,49.66,123
,2017-07-14 04:30,14,49.72,49.78,49.66,49.66,125
,2017-07-14 05:00,14,49.67,49.78,49.65,49.78,31
,2017-07-14 05:30,14,49.77,49.91,49.77,49.89,43
,2017-07-14 06:00,14,49.82,49.89,49.82,49.89,22
,2017-07-14 06:30,14,49.78,49.81,49.71,49.72,9
,2017-07-14 07:00,14,49.8,50.04,49.8,49.91,633
,2017-07-14 07:30,14,49.93,49.95,49.23,49.45,496
,2017-07-14 08:00,14,49.41,49.75,49.39,49.75,147
,2017-07-14 08:30,14,49.76,50.02,49.73,49.93,155
,2017-07-14 09:00,14,49.85,50.06,49.82,49.97,62
,2017-07-14 09:30,14,49.98,49.98,49.66,49.66,45
,2017-07-14 10:00,14,49.62,49.88,49.54,49.72,146
,2017-07-14 10:30,14,49.7,49.95,49.7,49.95,160
,2017-07-14 11:00,14,49.93,49.96,49.91,49.94,73
,2017-07-14 11:30,14,49.98,50,49.95,50,27
,2017-07-14 12:00,14,49.92,49.96,49.85,49.85,114
,2017-07-14 12:30,14,49.86,49.94,49.83,49.94,40
,2017-07-14 13:00,14,49.97,50.01,49.81,49.97,277
,2017-07-14 13:30,14,49.98,50.08,49.97,50.02,138
,2017-07-14 14:00,14,50.04,50.07,50.02,50.04,24
,2017-07-14 14:30,14,50.06,50.06,50.05,50.05,4
,2017-07-14 15:30,14,50.06,50.13,50.06,50.09,21
,2017-07-16 17:00,17,50.12,50.12,50.12,50.12,3
,2017-07-16 18:30,17,50.05,50.05,50.05,50.05,2
,2017-07-16 19:00,17,50.05,50.05,50.03,50.03,6
,2017-07-16 20:00,17,50.14,50.14,50.14,50.14,1
,2017-07-16 20:30,17,50.12,50.12,50.07,50.12,9
,2017-07-16 21:00,17,50.14,50.14,50.07,50.07,5
,2017-07-16 21:30,17,50.08,50.08,50.08,50.08,1
,2017-07-16 22:00,17,50.07,50.07,50.07,50.07,1
,2017-07-16 22:30,17,50.07,50.07,50.05,50.05,4
,2017-07-16 23:00,17,50.09,50.12,50.09,50.12,9
,2017-07-16 23:30,17,50.12,50.12,50.12,50.12,3
,2017-07-17 00:00,17,50.08,50.08,50.08,50.08,11
,2017-07-17 01:00,17,49.98,49.98,49.96,49.98,3
,2017-07-17 01:30,17,50.01,50.01,50.01,50.01,3
,2017-07-17 02:00,17,50.06,50.22,50.06,50.18,26
,2017-07-17 02:30,17,50.15,50.24,50.09,50.23,72
,2017-07-17 03:00,17,50.13,50.17,50.02,50.07,48
,2017-07-17 03:30,17,50.17,50.18,49.97,50.02,114
,2017-07-17 04:00,17,50.03,50.03,49.85,49.93,36
,2017-07-17 04:30,17,49.92,50.05,49.88,50.02,86
,2017-07-17 05:00,17,50.05,50.14,50.05,50.14,5
,2017-07-17 05:30,17,50.04,50.04,49.92,49.92,28
,2017-07-17 06:00,17,50.03,50.03,49.86,49.87,32
,2017-07-17 06:30,17,49.97,50.05,49.97,50.05,14
,2017-07-17 07:00,17,49.95,50.04,49.93,49.98,14
,2017-07-17 07:30,17,50,50,49.76,49.76,106
,2017-07-17 08:00,17,49.77,49.94,49.77,49.89,126
,2017-07-17 08:30,17,49.9,50.09,49.88,49.99,77
,2017-07-17 09:00,17,49.9,49.98,49.82,49.93,33
,2017-07-17 09:30,17,49.92,50.03,49.91,49.99,54
,2017-07-17 10:00,17,50.06,50.06,49.89,49.98,145
,2017-07-17 10:30,17,49.94,49.95,49.73,49.8,368
,2017-07-17 11:00,17,49.69,49.85,49.69,49.81,87
,2017-07-17 11:30,17,49.83,49.83,49.72,49.8,77
,2017-07-17 12:00,17,49.77,49.78,49.62,49.62,33
,2017-07-17 12:30,17,49.6,49.69,49.6,49.68,33
,2017-07-17 13:00,17,49.71,49.71,49.5,49.53,227
,2017-07-17 13:30,17,49.55,49.6,49.51,49.6,102
,2017-07-17 14:00,17,49.6,49.61,49.6,49.61,22
,2017-07-17 14:30,17,49.56,49.56,49.56,49.56,1
,2017-07-17 15:00,17,49.53,49.53,49.53,49.53,3
,2017-07-17 15:30,17,49.49,49.49,49.44,49.44,17
,2017-07-17 19:00,18,49.62,49.62,49.59,49.59,4
,2017-07-17 20:30,18,49.65,49.66,49.65,49.66,5
,2017-07-17 22:00,18,49.65,49.65,49.65,49.65,4
,2017-07-18 00:00,18,49.52,49.52,49.52,49.52,1
,2017-07-18 00:30,18,49.56,49.56,49.49,49.49,11
,2017-07-18 01:00,18,49.49,49.57,49.49,49.57,12
,2017-07-18 01:30,18,49.53,49.53,49.53,49.53,4
,2017-07-18 02:00,18,49.41,49.45,49.38,49.45,24
,2017-07-18 02:30,18,49.51,49.51,49.47,49.47,17
,2017-07-18 03:00,18,49.46,49.71,49.44,49.67,57
,2017-07-18 03:30,18,49.65,49.77,49.61,49.77,28
,2017-07-18 04:00,18,49.74,49.74,49.73,49.74,25
,2017-07-18 04:30,18,49.69,49.73,49.66,49.71,208
,2017-07-18 05:00,18,49.71,49.71,49.63,49.63,243
,2017-07-18 05:30,18,49.66,49.76,49.66,49.76,16
,2017-07-18 06:00,18,49.78,50.05,49.78,50.05,59
,2017-07-18 06:30,18,50.03,50.27,50,50.27,148
,2017-07-18 07:00,18,50.22,50.39,50.22,50.24,97
,2017-07-18 07:30,18,50.22,50.26,50.11,50.22,170
,2017-07-18 08:00,18,50.28,50.35,50.2,50.2,168
,2017-07-18 08:30,18,50.2,50.25,49.95,50.05,304
,2017-07-18 09:00,18,50,50.01,49.73,49.77,468
,2017-07-18 09:30,18,49.78,50,49.75,50,189
,2017-07-18 10:00,18,50,50.02,49.67,49.75,242
,2017-07-18 10:30,18,49.77,49.8,49.7,49.71,72
,2017-07-18 11:00,18,49.7,49.86,49.7,49.86,70
,2017-07-18 11:30,18,49.83,49.83,49.73,49.73,5
,2017-07-18 12:00,18,49.67,49.68,49.58,49.64,49
,2017-07-18 12:30,18,49.67,49.71,49.67,49.71,65
,2017-07-18 13:00,18,49.73,49.91,49.67,49.9,230
,2017-07-18 13:30,18,49.91,49.98,49.91,49.94,15
,2017-07-18 14:00,18,49.87,49.91,49.87,49.89,22
,2017-07-18 14:30,18,49.89,49.89,49.89,49.89,1
,2017-07-18 15:00,18,49.9,49.95,49.9,49.95,14
,2017-07-18 15:30,18,49.92,50.09,49.59,49.72,294
,2017-07-18 19:00,19,49.73,49.73,49.71,49.71,2
,2017-07-18 19:30,19,49.69,49.69,49.69,49.69,1
,2017-07-18 20:00,19,49.74,49.74,49.74,49.74,1
,2017-07-18 20:30,19,49.75,49.78,49.75,49.78,2
,2017-07-18 21:30,19,49.82,49.82,49.82,49.82,1
,2017-07-18 23:00,19,49.78,49.78,49.76,49.76,13
,2017-07-18 23:30,19,49.74,49.74,49.73,49.73,4
,2017-07-19 01:00,19,49.64,49.68,49.63,49.68,3
,2017-07-19 02:00,19,49.67,49.83,49.67,49.83,36
,2017-07-19 02:30,19,49.77,49.89,49.77,49.89,4
,2017-07-19 03:00,19,49.86,49.86,49.8,49.8,2
,2017-07-19 03:30,19,49.73,49.96,49.72,49.94,199
,2017-07-19 04:00,19,49.95,50.06,49.91,49.95,180
,2017-07-19 04:30,19,49.9,50.07,49.89,50.03,122
,2017-07-19 05:00,19,50.05,50.16,50.05,50.08,62
,2017-07-19 05:30,19,50.06,50.13,50.05,50.09,107
,2017-07-19 06:00,19,50.08,50.08,50,50,25
,2017-07-19 06:30,19,50.02,50.07,49.97,50.05,126
,2017-07-19 07:00,19,50,50.04,49.92,49.99,182
,2017-07-19 07:30,19,50.02,50.04,49.83,49.91,94
,2017-07-19 08:00,19,49.91,50.1,49.9,50.1,350
,2017-07-19 08:30,19,50.11,50.2,50.09,50.16,107
,2017-07-19 09:00,19,50.16,50.3,50.12,50.21,536
,2017-07-19 09:30,19,50.22,50.68,50.12,50.4,1099
,2017-07-19 10:00,19,50.4,50.57,50.37,50.5,476
,2017-07-19 10:30,19,50.52,50.54,50.39,50.44,332
,2017-07-19 11:00,19,50.48,50.54,50.43,50.45,267
,2017-07-19 11:30,19,50.42,50.51,50.36,50.49,182
,2017-07-19 12:00,19,50.51,50.56,50.47,50.54,289
,2017-07-19 12:30,19,50.53,50.76,50.5,50.75,504
,2017-07-19 13:00,19,50.77,50.81,50.63,50.72,396
,2017-07-19 13:30,19,50.71,50.73,50.69,50.73,27
,2017-07-19 14:00,19,50.74,50.76,50.72,50.72,5
,2017-07-19 14:30,19,50.7,50.73,50.7,50.71,12
,2017-07-19 15:00,19,50.7,50.73,50.7,50.73,8
,2017-07-19 15:30,19,50.72,50.72,50.67,50.67,12
,2017-07-19 16:00,19,50.72,50.72,50.64,50.7,35
,2017-07-19 16:30,19,50.64,50.64,50.57,50.6,3
,2017-07-19 19:00,20,50.7,50.7,50.66,50.69,7
,2017-07-19 19:30,20,50.71,50.73,50.71,50.72,8
,2017-07-19 20:00,20,50.73,50.73,50.73,50.73,1
,2017-07-19 20:30,20,50.68,50.68,50.63,50.63,25
,2017-07-19 21:00,20,50.7,50.7,50.66,50.66,6
,2017-07-19 21:30,20,50.65,50.66,50.65,50.66,7
,2017-07-19 22:00,20,50.67,50.67,50.67,50.67,4
,2017-07-19 22:30,20,50.67,50.67,50.67,50.67,2
,2017-07-19 23:00,20,50.67,50.67,50.67,50.67,3
,2017-07-20 00:00,20,50.68,50.68,50.68,50.68,2
,2017-07-20 00:30,20,50.67,50.67,50.67,50.67,2
,2017-07-20 01:00,20,50.69,50.7,50.65,50.7,7
,2017-07-20 01:30,20,50.68,50.68,50.62,50.62,24
,2017-07-20 02:00,20,50.62,50.69,50.54,50.58,92
,2017-07-20 02:30,20,50.61,50.78,50.59,50.78,17
,2017-07-20 03:00,20,50.69,50.76,50.64,50.76,46
,2017-07-20 03:30,20,50.74,50.74,50.57,50.59,47
,2017-07-20 04:00,20,50.62,50.7,50.62,50.7,23
,2017-07-20 04:30,20,50.68,50.7,50.66,50.66,65
,2017-07-20 05:00,20,50.68,50.7,50.64,50.7,143
,2017-07-20 05:30,20,50.68,50.71,50.68,50.69,46
,2017-07-20 06:00,20,50.72,50.88,50.72,50.85,190
,2017-07-20 06:30,20,50.88,50.91,50.81,50.9,98
,2017-07-20 07:00,20,50.91,51.04,50.83,50.99,262
,2017-07-20 07:30,20,51.01,51.07,50.95,51,390
,2017-07-20 08:00,20,51.02,51.09,50.9,51.09,527
,2017-07-20 08:30,20,51.08,51.09,50.87,50.94,468
,2017-07-20 09:00,20,50.92,51.01,50.81,50.98,162
,2017-07-20 09:30,20,50.99,51.04,50.58,50.85,437
,2017-07-20 10:00,20,50.86,50.87,50.36,50.55,459
,2017-07-20 10:30,20,50.49,50.53,50.32,50.48,299
,2017-07-20 11:00,20,50.47,50.56,50.38,50.53,167
,2017-07-20 11:30,20,50.49,50.57,50.42,50.44,146
,2017-07-20 12:00,20,50.43,50.46,50.36,50.37,113
,2017-07-20 12:30,20,50.35,50.43,50.35,50.43,74
,2017-07-20 13:00,20,50.42,50.46,50.21,50.33,206
,2017-07-20 13:30,20,50.29,50.32,50.22,50.22,50
,2017-07-20 14:00,20,50.23,50.27,50.23,50.27,13
,2017-07-20 14:30,20,50.28,50.28,50.27,50.27,5
,2017-07-20 15:30,20,50.34,50.34,50.29,50.29,4
,2017-07-20 16:30,20,50.28,50.28,50.26,50.26,3
,2017-07-20 19:00,21,50.34,50.4,50.34,50.4,2
,2017-07-20 20:00,21,50.35,50.35,50.34,50.34,2
,2017-07-20 20:30,21,50.29,50.29,50.29,50.29,1
,2017-07-20 21:00,21,50.25,50.26,50.25,50.26,4
,2017-07-20 21:30,21,50.23,50.23,50.23,50.23,1
,2017-07-20 22:00,21,50.29,50.31,50.29,50.31,6
,2017-07-20 22:30,21,50.33,50.35,50.33,50.33,9
,2017-07-20 23:30,21,50.28,50.28,50.28,50.28,1
,2017-07-21 00:30,21,50.3,50.3,50.3,50.3,1
,2017-07-21 01:00,21,50.28,50.29,50.26,50.29,16
,2017-07-21 01:30,21,50.28,50.35,50.25,50.33,51
,2017-07-21 02:00,21,50.33,50.42,50.33,50.42,6
,2017-07-21 02:30,21,50.42,50.44,50.39,50.43,8
,2017-07-21 03:00,21,50.46,50.55,50.46,50.54,117
,2017-07-21 03:30,21,50.54,50.54,50.44,50.51,31
,2017-07-21 04:00,21,50.46,50.57,50.46,50.47,105
,2017-07-21 04:30,21,50.47,50.54,50.47,50.47,104
,2017-07-21 05:00,21,50.54,50.55,50.51,50.51,15
,2017-07-21 05:30,21,50.48,50.48,50,50.07,336
,2017-07-21 06:00,21,50.06,50.09,49.75,49.87,192
,2017-07-21 06:30,21,49.84,49.89,49.76,49.76,25
,2017-07-21 07:00,21,49.9,49.95,49.89,49.92,82
,2017-07-21 07:30,21,49.9,49.99,49.8,49.8,168
,2017-07-21 08:00,21,49.86,50.13,49.84,50.12,224
,2017-07-21 08:30,21,50.11,50.11,49.56,49.56,341
,2017-07-21 09:00,21,49.59,49.66,49.49,49.54,326
,2017-07-21 09:30,21,49.59,49.64,49.45,49.55,163
,2017-07-21 10:00,21,49.53,49.68,49.53,49.68,119
,2017-07-21 10:30,21,49.63,49.67,49.42,49.49,238
,2017-07-21 11:00,21,49.47,49.5,49.16,49.19,236
,2017-07-21 11:30,21,49.23,49.25,49.18,49.19,133
,2017-07-21 12:00,21,49.21,49.38,49.21,49.3,88
,2017-07-21 12:30,21,49.25,49.25,49.19,49.19,53
,2017-07-21 13:00,21,49.2,49.3,49.08,49.12,297
,2017-07-21 13:30,21,49.14,49.15,48.9,48.96,271
,2017-07-21 14:00,21,48.94,48.97,48.93,48.95,43
,2017-07-21 14:30,21,48.99,49.07,48.98,49.07,36
,2017-07-21 15:00,21,49.08,49.09,49.06,49.09,11
,2017-07-21 15:30,21,49.08,49.09,48.95,48.95,28
,2017-07-21 16:30,21,49.2,49.2,49.2,49.2,16
,2017-07-23 17:00,24,49.02,49.14,49.02,49.14,16
,2017-07-23 17:30,24,49.11,49.15,49.11,49.15,7
,2017-07-23 18:00,24,49.11,49.11,49.11,49.11,1
,2017-07-23 18:30,24,49.11,49.11,49.09,49.09,3
,2017-07-23 19:00,24,49.02,49.02,49.02,49.02,1
,2017-07-23 19:30,24,49.03,49.04,49.03,49.04,6
,2017-07-23 20:00,24,49.05,49.06,49.05,49.06,3
,2017-07-23 20:30,24,49.06,49.06,49.06,49.06,2
,2017-07-23 21:00,24,49.12,49.12,49.12,49.12,3
,2017-07-23 21:30,24,49.16,49.27,49.16,49.27,26
,2017-07-23 22:00,24,49.3,49.4,49.3,49.31,37
,2017-07-24 00:00,24,49.23,49.23,49.23,49.23,1
,2017-07-24 00:30,24,49.16,49.18,49.15,49.18,20
,2017-07-24 01:00,24,49.23,49.3,49.18,49.19,8
,2017-07-24 01:30,24,49.24,49.33,49.24,49.28,45
,2017-07-24 02:00,24,49.28,49.3,48.98,48.98,227
,2017-07-24 02:30,24,49.02,49.1,48.93,49.07,175
,2017-07-24 03:00,24,48.99,49,48.81,48.93,211
,2017-07-24 03:30,24,48.9,49.2,48.87,49.05,161
,2017-07-24 04:00,24,49.12,49.36,49.12,49.28,93
,2017-07-24 04:30,24,49.25,49.31,49.19,49.25,49
,2017-07-24 05:00,24,49.21,49.66,49.1,49.54,405
,2017-07-24 05:30,24,49.53,49.75,49.51,49.66,163
,2017-07-24 06:00,24,49.63,49.63,49.47,49.58,90
,2017-07-24 06:30,24,49.56,49.58,49.33,49.35,61
,2017-07-24 07:00,24,49.34,49.48,49.33,49.43,132
,2017-07-24 07:30,24,49.41,49.54,49.36,49.53,82
,2017-07-24 08:00,24,49.56,49.7,49.37,49.55,180
,2017-07-24 08:30,24,49.57,49.63,49.46,49.54,265
,2017-07-24 09:00,24,49.57,49.71,49.56,49.56,76
,2017-07-24 09:30,24,49.51,49.76,49.49,49.57,207
,2017-07-24 10:00,24,49.58,49.73,49.52,49.65,104
,2017-07-24 10:30,24,49.66,49.66,49.48,49.54,159
,2017-07-24 11:00,24,49.54,49.62,49.52,49.52,96
,2017-07-24 11:30,24,49.52,49.54,49.46,49.54,75
,2017-07-24 12:00,24,49.58,49.61,49.54,49.61,62
,2017-07-24 12:30,24,49.63,49.67,49.55,49.58,181
,2017-07-24 13:00,24,49.59,49.63,49.47,49.58,260
,2017-07-24 13:30,24,49.58,49.64,49.58,49.62,78
,2017-07-24 14:00,24,49.61,49.61,49.58,49.6,45
,2017-07-24 14:30,24,49.59,49.66,49.59,49.66,12
,2017-07-24 15:00,24,49.6,49.62,49.58,49.62,38
,2017-07-24 15:30,24,49.64,49.65,49.63,49.65,7
,2017-07-24 16:00,24,49.64,49.73,49.63,49.73,16
,2017-07-24 19:30,25,49.69,49.69,49.69,49.69,29
,2017-07-24 20:00,25,49.69,49.88,49.69,49.88,76
,2017-07-24 20:30,25,49.84,49.84,49.84,49.84,1
,2017-07-24 22:30,25,49.8,49.81,49.79,49.81,20
,2017-07-24 23:00,25,49.81,49.81,49.81,49.81,3
,2017-07-25 00:30,25,49.82,49.84,49.82,49.84,2
,2017-07-25 01:00,25,49.85,49.87,49.85,49.87,2
,2017-07-25 01:30,25,49.83,49.85,49.75,49.77,72
,2017-07-25 02:00,25,49.72,49.78,49.72,49.73,34
,2017-07-25 02:30,25,49.75,49.86,49.75,49.86,15
,2017-07-25 03:00,25,49.75,49.75,49.68,49.74,234
,2017-07-25 03:30,25,49.74,50.06,49.7,50.01,347
,2017-07-25 04:00,25,49.98,50.05,49.95,50.01,64
,2017-07-25 04:30,25,49.98,50.01,49.98,50.01,40
,2017-07-25 05:00,25,49.99,50.08,49.99,50.07,108
,2017-07-25 05:30,25,50.08,50.15,50.07,50.11,266
,2017-07-25 06:00,25,50.11,50.24,50.1,50.19,105
,2017-07-25 06:30,25,50.21,50.31,50.2,50.23,126
,2017-07-25 07:00,25,50.31,50.42,50.29,50.3,254
,2017-07-25 07:30,25,50.32,50.32,50.13,50.21,351
,2017-07-25 08:00,25,50.2,50.48,50.19,50.43,684
,2017-07-25 08:30,25,50.46,50.46,50.33,50.38,192
,2017-07-25 09:00,25,50.42,50.53,50.24,50.36,289
,2017-07-25 09:30,25,50.35,50.47,50.35,50.44,416
,2017-07-25 10:00,25,50.44,50.8,50.37,50.78,410
,2017-07-25 10:30,25,50.8,50.84,50.65,50.75,575
,2017-07-25 11:00,25,50.76,50.88,50.76,50.88,497
,2017-07-25 11:30,25,50.88,50.88,50.74,50.81,186
,2017-07-25 12:00,25,50.81,50.83,50.78,50.82,63
,2017-07-25 12:30,25,50.82,50.84,50.74,50.77,289
,2017-07-25 13:00,25,50.73,51,50.71,50.99,315
,2017-07-25 13:30,25,50.97,51.04,50.89,50.89,323
,2017-07-25 14:00,25,50.89,50.94,50.87,50.94,18
,2017-07-25 14:30,25,50.92,50.95,50.89,50.95,11
,2017-07-25 15:00,25,50.96,51.08,50.96,51.07,58
,2017-07-25 15:30,25,51.06,51.58,51.06,51.56,478
,2017-07-25 16:00,25,51.6,51.6,51.47,51.48,31
,2017-07-25 16:30,25,51.45,51.45,51.45,51.45,3
,2017-07-25 19:00,26,51.33,51.33,51.29,51.3,9
,2017-07-25 19:30,26,51.27,51.31,51.27,51.29,8
,2017-07-25 20:00,26,51.27,51.27,51.26,51.26,5
,2017-07-25 20:30,26,51.25,51.25,51.21,51.21,8
,2017-07-25 21:00,26,51.31,51.31,51.31,51.31,1
,2017-07-25 21:30,26,51.31,51.35,51.31,51.35,6
,2017-07-25 22:30,26,51.29,51.31,51.29,51.31,6
,2017-07-25 23:00,26,51.3,51.3,51.3,51.3,4
,2017-07-26 00:30,26,51.29,51.31,51.28,51.31,12
,2017-07-26 01:00,26,51.27,51.33,51.27,51.33,10
,2017-07-26 01:30,26,51.32,51.36,51.27,51.27,29
,2017-07-26 02:00,26,51.34,51.48,51.28,51.45,66
,2017-07-26 02:30,26,51.45,51.49,51.31,51.32,97
,2017-07-26 03:00,26,51.36,51.36,51.29,51.33,7
,2017-07-26 03:30,26,51.32,51.32,51.11,51.26,158
,2017-07-26 04:00,26,51.23,51.27,51.18,51.19,73
,2017-07-26 04:30,26,51.23,51.23,51.14,51.19,86
,2017-07-26 05:00,26,51.19,51.23,51.15,51.16,51
,2017-07-26 05:30,26,51.16,51.16,51.1,51.11,73
,2017-07-26 06:00,26,51.1,51.21,51.08,51.14,184
,2017-07-26 06:30,26,51.12,51.31,51.12,51.3,110
,2017-07-26 07:00,26,51.27,51.3,51.25,51.26,80
,2017-07-26 07:30,26,51.28,51.32,51.24,51.26,133
,2017-07-26 08:00,26,51.25,51.33,51.19,51.25,241
,2017-07-26 08:30,26,51.25,51.27,50.99,51.15,274
,2017-07-26 09:00,26,51.15,51.24,51.01,51.03,320
,2017-07-26 09:30,26,51.06,51.74,50.84,51.26,924
,2017-07-26 10:00,26,51.11,51.47,51.1,51.43,443
,2017-07-26 10:30,26,51.43,51.63,51.4,51.63,218
,2017-07-26 11:00,26,51.62,51.62,51.53,51.62,109
,2017-07-26 11:30,26,51.62,51.64,51.4,51.41,133
,2017-07-26 12:00,26,51.4,51.54,51.4,51.45,41
,2017-07-26 12:30,26,51.41,51.52,51.35,51.48,89
,2017-07-26 13:00,26,51.5,51.71,51.5,51.66,388
,2017-07-26 13:30,26,51.65,51.7,51.64,51.66,81
,2017-07-26 14:00,26,51.67,51.67,51.56,51.56,9
,2017-07-26 14:30,26,51.51,51.52,51.5,51.52,61
,2017-07-26 15:00,26,51.59,51.59,51.57,51.57,5
,2017-07-26 16:30,26,51.54,51.54,51.53,51.53,21
,2017-07-26 19:00,27,51.55,51.55,51.52,51.52,3
,2017-07-26 19:30,27,51.5,51.51,51.5,51.51,6
,2017-07-26 20:00,27,51.5,51.5,51.47,51.47,7
,2017-07-26 20:30,27,51.49,51.49,51.46,51.47,8
,2017-07-26 21:00,27,51.54,51.54,51.54,51.54,3
,2017-07-26 21:30,27,51.5,51.58,51.5,51.58,19
,2017-07-26 22:00,27,51.58,51.61,51.58,51.6,19
,2017-07-26 23:00,27,51.57,51.57,51.55,51.55,13
,2017-07-26 23:30,27,51.54,51.54,51.54,51.54,2
,2017-07-27 00:30,27,51.5,51.55,51.5,51.55,7
,2017-07-27 01:00,27,51.55,51.6,51.55,51.56,11
,2017-07-27 01:30,27,51.55,51.59,51.55,51.59,2
,2017-07-27 02:00,27,51.57,51.8,51.57,51.69,109
,2017-07-27 02:30,27,51.6,51.6,51.49,51.49,62
,2017-07-27 03:00,27,51.53,51.64,51.52,51.61,96
,2017-07-27 03:30,27,51.61,51.62,51.38,51.41,352
,2017-07-27 04:00,27,51.4,51.53,51.4,51.5,119
,2017-07-27 04:30,27,51.49,51.76,51.46,51.73,297
,2017-07-27 05:00,27,51.69,51.7,51.61,51.68,187
,2017-07-27 05:30,27,51.71,51.81,51.66,51.73,196
,2017-07-27 06:00,27,51.7,51.74,51.18,51.35,364
,2017-07-27 06:30,27,51.31,51.35,51.08,51.14,178
,2017-07-27 07:00,27,51.13,51.3,51.1,51.27,130
,2017-07-27 07:30,27,51.37,51.42,51.22,51.41,124
,2017-07-27 08:00,27,51.4,51.89,51.37,51.77,535
,2017-07-27 08:30,27,51.77,51.79,51.5,51.62,150
,2017-07-27 09:00,27,51.66,51.74,51.63,51.66,179
,2017-07-27 09:30,27,51.63,51.83,51.6,51.79,330
,2017-07-27 10:00,27,51.78,51.83,51.52,51.79,243
,2017-07-27 10:30,27,51.82,51.96,51.76,51.84,319
,2017-07-27 11:00,27,51.9,52.1,51.9,52.09,143
,2017-07-27 11:30,27,52.08,52.09,51.91,51.91,304
,2017-07-27 12:00,27,51.89,52.05,51.83,51.84,188
,2017-07-27 12:30,27,51.88,52.04,51.88,52.02,85
,2017-07-27 13:00,27,52,52.12,51.92,52.01,409
,2017-07-27 13:30,27,52,52.05,51.98,52,134
,2017-07-27 14:00,27,52,52,51.98,51.98,17
,2017-07-27 14:30,27,52.02,52.09,51.99,52.09,102
,2017-07-27 15:00,27,52.09,52.13,52.08,52.09,51
,2017-07-27 15:30,27,52.13,52.13,52.13,52.13,1
,2017-07-27 19:00,28,52.06,52.09,52.01,52.03,16
,2017-07-27 19:30,28,52.04,52.04,52.04,52.04,10
,2017-07-27 20:00,28,51.97,51.97,51.93,51.93,21
,2017-07-27 20:30,28,51.92,51.92,51.92,51.92,1
,2017-07-27 21:00,28,51.94,51.96,51.94,51.96,3
,2017-07-27 21:30,28,51.93,51.93,51.9,51.9,13
,2017-07-27 22:00,28,51.89,51.9,51.89,51.89,4
,2017-07-27 23:00,28,51.83,51.85,51.83,51.85,2
,2017-07-27 23:30,28,51.87,51.87,51.87,51.87,1
,2017-07-28 00:00,28,51.85,51.86,51.85,51.86,6
,2017-07-28 00:30,28,51.85,51.88,51.84,51.87,12
,2017-07-28 01:00,28,51.89,51.93,51.89,51.9,13
,2017-07-28 01:30,28,51.94,51.94,51.89,51.94,48
,2017-07-28 02:00,28,51.94,52.04,51.92,52.04,19
,2017-07-28 02:30,28,52,52.01,51.91,52.01,52
,2017-07-28 03:00,28,51.94,52.04,51.92,51.99,102
,2017-07-28 03:30,28,51.97,52.03,51.93,51.93,343
,2017-07-28 04:00,28,51.95,51.96,51.83,51.94,312
,2017-07-28 04:30,28,51.95,52.08,51.95,52.03,45
,2017-07-28 05:00,28,52.06,52.06,51.98,52.03,28
,2017-07-28 05:30,28,52.05,52.1,52,52.06,88
,2017-07-28 06:00,28,52.05,52.05,52.01,52.04,32
,2017-07-28 06:30,28,52.05,52.06,51.96,52.02,262
,2017-07-28 07:00,28,52.03,52.1,51.99,52.02,202
,2017-07-28 07:30,28,52.04,52.19,52.02,52.17,164
,2017-07-28 08:00,28,52.16,52.31,52.1,52.28,277
,2017-07-28 08:30,28,52.27,52.35,52.22,52.32,551
,2017-07-28 09:00,28,52.31,52.63,52.31,52.55,414
,2017-07-28 09:30,28,52.55,52.65,52.36,52.46,428
,2017-07-28 10:00,28,52.48,52.59,52.42,52.51,275
,2017-07-28 10:30,28,52.52,52.52,52.36,52.51,279
,2017-07-28 11:00,28,52.55,52.58,52.48,52.53,627
,2017-07-28 11:30,28,52.54,52.61,52.51,52.51,191
,2017-07-28 12:00,28,52.57,52.57,52.46,52.46,199
,2017-07-28 12:30,28,52.5,52.51,52.39,52.45,93
,2017-07-28 13:00,28,52.47,52.63,52.34,52.62,604
,2017-07-28 13:30,28,52.59,52.61,52.55,52.61,154
,2017-07-28 14:00,28,52.58,52.62,52.57,52.57,25
,2017-07-28 14:30,28,52.58,52.58,52.49,52.51,21
,2017-07-28 15:00,28,52.51,52.6,52.51,52.58,12
,2017-07-28 15:30,28,52.58,52.64,52.55,52.64,40
,2017-07-30 17:00,31,52.71,52.85,52.69,52.76,63
,2017-07-30 17:30,31,52.78,52.81,52.77,52.78,13
,2017-07-30 18:00,31,52.79,52.79,52.78,52.79,9
,2017-07-30 18:30,31,52.79,52.79,52.79,52.79,3
,2017-07-30 19:00,31,52.76,52.76,52.65,52.65,30
,2017-07-30 19:30,31,52.6,52.61,52.58,52.58,4
,2017-07-30 20:00,31,52.55,52.62,52.55,52.57,33
,2017-07-30 20:30,31,52.59,52.68,52.58,52.68,30
,2017-07-30 21:00,31,52.7,52.7,52.68,52.69,57
,2017-07-30 22:00,31,52.73,52.76,52.73,52.74,30
,2017-07-30 22:30,31,52.71,52.71,52.7,52.7,2
,2017-07-30 23:00,31,52.72,52.73,52.71,52.73,30
,2017-07-30 23:30,31,52.71,52.72,52.71,52.72,17
,2017-07-31 00:00,31,52.72,52.72,52.69,52.71,11
,2017-07-31 00:30,31,52.67,52.7,52.66,52.69,28
,2017-07-31 01:00,31,52.73,52.73,52.63,52.63,31
,2017-07-31 01:30,31,52.71,52.81,52.71,52.74,21
,2017-07-31 02:00,31,52.75,52.81,52.62,52.62,93
,2017-07-31 02:30,31,52.71,52.71,52.58,52.6,60
,2017-07-31 03:00,31,52.67,52.72,52.47,52.52,138
,2017-07-31 03:30,31,52.53,52.54,52.39,52.5,266
,2017-07-31 04:00,31,52.5,52.73,52.44,52.7,294
,2017-07-31 04:30,31,52.59,52.65,52.59,52.65,39
,2017-07-31 05:00,31,52.6,52.6,52.47,52.49,111
,2017-07-31 05:30,31,52.5,52.5,52.4,52.48,133
,2017-07-31 06:00,31,52.48,52.58,52.36,52.55,226
,2017-07-31 06:30,31,52.56,52.69,52.49,52.64,183
,2017-07-31 07:00,31,52.67,52.67,52.36,52.41,187
,2017-07-31 07:30,31,52.41,52.48,52.38,52.39,198
,2017-07-31 08:00,31,52.4,52.58,52.37,52.58,239
,2017-07-31 08:30,31,52.59,52.59,52.29,52.38,355
,2017-07-31 09:00,31,52.36,52.51,52.26,52.39,293
,2017-07-31 09:30,31,52.42,52.43,52.25,52.37,496
,2017-07-31 10:00,31,52.37,52.52,52.32,52.52,420
,2017-07-31 10:30,31,52.52,52.52,52.38,52.4,150
,2017-07-31 11:00,31,52.4,52.48,52.36,52.47,127
,2017-07-31 11:30,31,52.48,52.49,52.43,52.43,496
,2017-07-31 12:00,31,52.41,52.45,52.34,52.45,313
,2017-07-31 12:30,31,52.46,52.67,52.46,52.64,864
,2017-07-31 13:00,31,52.65,53.19,52.65,53.13,861
,2017-07-31 13:30,31,53.15,53.16,52.99,53.13,510
,2017-07-31 14:00,31,53.09,53.13,53.09,53.09,93
,2017-07-31 14:30,31,53.08,53.31,53.04,53.13,171
,2017-07-31 15:00,31,53.14,53.15,53.1,53.1,26
,2017-07-31 15:30,31,53.1,53.1,53.07,53.09,9
,2017-07-31 16:00,31,53.09,53.09,53.08,53.08,7
,2017-07-31 19:00,1,53.1,53.1,53.1,53.1,1
,2017-07-31 19:30,1,53.12,53.12,53.12,53.12,1
,2017-07-31 20:00,1,53.13,53.15,53.13,53.14,8
,2017-07-31 20:30,1,53.2,53.23,53.2,53.23,18
,2017-07-31 21:30,1,53.19,53.19,53.18,53.18,44
,2017-07-31 22:00,1,53.21,53.21,53.21,53.21,2
,2017-07-31 22:30,1,53.19,53.19,53.11,53.13,104
,2017-08-01 00:00,1,53.22,53.22,53.19,53.19,3
,2017-08-01 01:00,1,53.18,53.22,53.15,53.15,26
,2017-08-01 01:30,1,53.14,53.23,53.1,53.11,61
,2017-08-01 02:00,1,53.11,53.27,53.08,53.26,140
,2017-08-01 02:30,1,53.26,53.33,53.2,53.24,106
,2017-08-01 03:00,1,53.25,53.27,53.16,53.27,242
,2017-08-01 03:30,1,53.25,53.31,53.2,53.2,239
,2017-08-01 04:00,1,53.21,53.3,53.19,53.29,141
,2017-08-01 04:30,1,53.32,53.33,53.18,53.23,193
,2017-08-01 05:00,1,53.24,53.24,53.07,53.1,212
,2017-08-01 05:30,1,53.1,53.13,53.04,53.11,374
,2017-08-01 06:00,1,53.04,53.04,52.9,52.9,256
,2017-08-01 06:30,1,52.88,52.96,52.8,52.83,139
,2017-08-01 07:00,1,52.83,52.87,52.71,52.73,461
,2017-08-01 07:30,1,52.75,52.88,52.73,52.87,326
,2017-08-01 08:00,1,52.87,53,52.68,52.7,814
,2017-08-01 08:30,1,52.67,52.72,52.45,52.45,384
,2017-08-01 09:00,1,52.5,52.63,52.44,52.53,253
,2017-08-01 09:30,1,52.57,52.69,52.55,52.69,164
,2017-08-01 10:00,1,52.66,52.73,51.68,51.78,995
,2017-08-01 10:30,1,51.81,51.91,51.45,51.69,653
,2017-08-01 11:00,1,51.62,51.81,51.62,51.81,86
,2017-08-01 11:30,1,51.81,51.81,51.67,51.76,137
,2017-08-01 12:00,1,51.74,52,51.74,51.89,163
,2017-08-01 12:30,1,51.86,52.06,51.79,52.02,249
,2017-08-01 13:00,1,52.01,52.29,51.96,52.29,193
,2017-08-01 13:30,1,52.31,52.34,52.25,52.33,158
,2017-08-01 14:00,1,52.33,52.33,52.23,52.31,79
,2017-08-01 14:30,1,52.28,52.35,52.28,52.34,12
,2017-08-01 15:00,1,52.33,52.33,52.27,52.27,29
,2017-08-01 15:30,1,52.27,52.27,51.72,51.88,154
,2017-08-01 16:00,1,52.01,52.01,52.01,52.01,1
,2017-08-01 19:00,2,51.9,52.07,51.9,52.07,46
,2017-08-01 19:30,2,52.01,52.02,51.95,51.98,15
,2017-08-01 20:00,2,51.98,52.01,51.93,51.93,8
,2017-08-01 20:30,2,51.99,51.99,51.93,51.93,2
,2017-08-01 21:00,2,51.89,51.9,51.78,51.86,13
,2017-08-01 21:30,2,51.82,51.82,51.8,51.8,19
,2017-08-01 23:00,2,51.82,51.82,51.8,51.8,2
,2017-08-01 23:30,2,51.85,51.85,51.84,51.84,2
,2017-08-02 00:00,2,51.85,51.85,51.85,51.85,1
,2017-08-02 00:30,2,51.86,51.88,51.86,51.88,2
,2017-08-02 01:00,2,51.89,52,51.89,52,29
,2017-08-02 01:30,2,51.95,51.99,51.95,51.99,9
,2017-08-02 02:00,2,51.97,52.02,51.86,51.93,30
,2017-08-02 02:30,2,51.91,51.99,51.75,51.95,60
,2017-08-02 03:00,2,51.98,52.06,51.94,51.99,126
,2017-08-02 03:30,2,52.03,52.24,52,52.16,226
,2017-08-02 04:00,2,52.17,52.25,52.14,52.2,198
,2017-08-02 04:30,2,52.19,52.22,52.15,52.2,107
,2017-08-02 05:00,2,52.18,52.3,52.18,52.29,66
,2017-08-02 05:30,2,52.32,52.4,52.31,52.4,236
,2017-08-02 06:00,2,52.37,52.44,52.24,52.24,241
,2017-08-02 06:30,2,52.21,52.26,52.14,52.22,558
,2017-08-02 07:00,2,52.26,52.3,52.17,52.28,298
,2017-08-02 07:30,2,52.3,52.34,52.22,52.34,41
,2017-08-02 08:00,2,52.38,52.45,52.27,52.35,225
,2017-08-02 08:30,2,52.34,52.39,52.25,52.31,364
,2017-08-02 09:00,2,52.29,52.32,52.09,52.15,480
,2017-08-02 09:30,2,52.16,52.37,51.72,51.97,820
,2017-08-02 10:00,2,52,52.54,51.93,52.54,701
,2017-08-02 10:30,2,52.55,52.59,52.42,52.5,285
,2017-08-02 11:00,2,52.52,52.62,52.46,52.51,231
,2017-08-02 11:30,2,52.48,52.49,52.38,52.47,121
,2017-08-02 12:00,2,52.47,52.6,52.45,52.46,158
,2017-08-02 12:30,2,52.43,52.49,52.36,52.44,123
,2017-08-02 13:00,2,52.41,52.71,52.41,52.68,469
,2017-08-02 13:30,2,52.66,52.71,52.63,52.68,308
,2017-08-02 14:00,2,52.67,52.67,52.58,52.59,41
,2017-08-02 14:30,2,52.56,52.57,52.55,52.57,21
,2017-08-02 15:00,2,52.55,52.56,52.53,52.56,13
,2017-08-02 15:30,2,52.57,52.64,52.57,52.64,20
,2017-08-02 19:30,3,52.48,52.49,52.48,52.49,2
,2017-08-02 20:00,3,52.48,52.53,52.48,52.53,10
,2017-08-02 20:30,3,52.49,52.49,52.45,52.45,14
,2017-08-02 21:30,3,52.47,52.52,52.46,52.52,14
,2017-08-02 22:00,3,52.54,52.54,52.49,52.5,6
,2017-08-02 23:00,3,52.46,52.47,52.44,52.44,13
,2017-08-02 23:30,3,52.44,52.44,52.43,52.43,4
,2017-08-03 00:30,3,52.44,52.44,52.44,52.44,5
,2017-08-03 01:00,3,52.36,52.38,52.34,52.36,22
,2017-08-03 01:30,3,52.33,52.39,52.31,52.39,29
,2017-08-03 02:00,3,52.28,52.37,52.26,52.37,21
,2017-08-03 02:30,3,52.35,52.42,52.17,52.21,198
,2017-08-03 03:00,3,52.18,52.39,52.18,52.37,278
,2017-08-03 03:30,3,52.39,52.82,52.37,52.72,561
,2017-08-03 04:00,3,52.74,52.84,52.65,52.71,322
,2017-08-03 04:30,3,52.7,52.76,52.66,52.76,98
,2017-08-03 05:00,3,52.78,52.82,52.75,52.8,68
,2017-08-03 05:30,3,52.77,52.79,52.68,52.71,102
,2017-08-03 06:00,3,52.7,52.73,52.49,52.53,101
,2017-08-03 06:30,3,52.55,52.75,52.55,52.75,253
,2017-08-03 07:00,3,52.81,52.85,52.74,52.83,185
,2017-08-03 07:30,3,52.79,52.97,52.79,52.95,102
,2017-08-03 08:00,3,52.95,52.98,52.81,52.92,498
,2017-08-03 08:30,3,52.91,52.91,52.68,52.69,283
,2017-08-03 09:00,3,52.71,52.81,52.52,52.65,554
,2017-08-03 09:30,3,52.65,52.94,52.63,52.93,371
,2017-08-03 10:00,3,52.93,53.03,52.77,52.92,1043
,2017-08-03 10:30,3,52.94,52.97,52.8,52.8,531
,2017-08-03 11:00,3,52.79,52.85,52.44,52.56,355
,2017-08-03 11:30,3,52.55,52.55,52.25,52.42,170
,2017-08-03 12:00,3,52.42,52.49,52.33,52.4,155
,2017-08-03 12:30,3,52.37,52.42,52.31,52.38,68
,2017-08-03 13:00,3,52.35,52.47,52.19,52.24,333
,2017-08-03 13:30,3,52.25,52.29,52.09,52.09,56
,2017-08-03 14:00,3,52,52.15,52,52.12,6
,2017-08-03 14:30,3,52.13,52.17,52.12,52.15,29
,2017-08-03 16:00,3,52.13,52.13,52.13,52.13,5
,2017-08-03 19:30,4,52.26,52.27,52.26,52.27,9
,2017-08-03 20:30,4,52.24,52.26,52.21,52.26,14
,2017-08-03 21:00,4,52.22,52.23,52.12,52.12,6
,2017-08-03 21:30,4,52.1,52.1,52.08,52.08,3
,2017-08-03 22:00,4,52.15,52.15,52.15,52.15,4
,2017-08-03 22:30,4,52.19,52.19,52.19,52.19,1
,2017-08-03 23:30,4,52.16,52.17,52.16,52.17,2
,2017-08-04 00:00,4,52.19,52.19,52.15,52.15,24
,2017-08-04 00:30,4,52.12,52.12,52.08,52.1,27
,2017-08-04 01:00,4,52.1,52.1,52.04,52.04,18
,2017-08-04 01:30,4,52.04,52.14,52.04,52.07,16
,2017-08-04 02:00,4,52.04,52.21,52.04,52.17,87
,2017-08-04 02:30,4,52.15,52.23,51.84,51.91,114
,2017-08-04 03:00,4,51.95,52.02,51.79,51.89,246
,2017-08-04 03:30,4,51.94,51.95,51.83,51.91,262
,2017-08-04 04:00,4,51.9,52.03,51.86,51.86,232
,2017-08-04 04:30,4,51.86,51.98,51.86,51.95,130
,2017-08-04 05:00,4,51.95,51.97,51.91,51.91,15
,2017-08-04 05:30,4,51.89,52.01,51.77,52,410
,2017-08-04 06:00,4,51.98,52.18,51.98,52.14,92
,2017-08-04 06:30,4,52.11,52.17,52.08,52.17,69
,2017-08-04 07:00,4,52.17,52.29,52.14,52.17,185
,2017-08-04 07:30,4,52.22,52.44,52.01,52.32,407
,2017-08-04 08:00,4,52.31,52.43,52.26,52.36,163
,2017-08-04 08:30,4,52.36,52.41,52.14,52.34,359
,2017-08-04 09:00,4,52.33,52.33,52,52.15,415
,2017-08-04 09:30,4,52.21,52.63,52.21,52.48,404
,2017-08-04 10:00,4,52.47,52.72,52.47,52.69,383
,2017-08-04 10:30,4,52.7,52.72,52.57,52.66,117
,2017-08-04 11:00,4,52.75,52.8,52.57,52.62,197
,2017-08-04 11:30,4,52.62,52.62,52.48,52.48,203
,2017-08-04 12:00,4,52.53,52.58,52.37,52.37,111
,2017-08-04 12:30,4,52.36,52.5,52.34,52.5,210
,2017-08-04 13:00,4,52.54,52.78,52.52,52.73,592
,2017-08-04 13:30,4,52.73,52.76,52.64,52.66,96
,2017-08-04 14:00,4,52.67,52.7,52.61,52.62,13
,2017-08-04 14:30,4,52.64,52.67,52.58,52.58,22
,2017-08-04 15:00,4,52.63,52.67,52.63,52.67,4
,2017-08-04 15:30,4,52.71,52.78,52.67,52.67,30
,2017-08-06 17:00,7,52.71,52.82,52.71,52.75,14
,2017-08-06 18:30,7,52.71,52.72,52.69,52.69,10
,2017-08-06 19:00,7,52.72,52.77,52.69,52.77,32
,2017-08-06 19:30,7,52.79,52.79,52.74,52.74,7
,2017-08-06 20:00,7,52.79,52.79,52.7,52.7,23
,2017-08-06 20:30,7,52.67,52.68,52.62,52.63,62
,2017-08-06 21:00,7,52.66,52.69,52.66,52.68,47
,2017-08-06 21:30,7,52.68,52.68,52.68,52.68,2
,2017-08-06 22:00,7,52.66,52.67,52.63,52.65,22
,2017-08-06 22:30,7,52.66,52.66,52.63,52.63,10
,2017-08-06 23:00,7,52.64,52.64,52.56,52.56,23
,2017-08-07 00:00,7,52.56,52.56,52.56,52.56,1
,2017-08-07 00:30,7,52.58,52.58,52.57,52.57,2
,2017-08-07 01:00,7,52.52,52.63,52.48,52.62,59
,2017-08-07 01:30,7,52.59,52.66,52.59,52.61,52
,2017-08-07 02:00,7,52.58,52.58,52.42,52.42,62
,2017-08-07 02:30,7,52.49,52.53,52.38,52.45,136
,2017-08-07 03:00,7,52.45,52.59,52.45,52.55,128
,2017-08-07 03:30,7,52.5,52.52,52.06,52.19,553
,2017-08-07 04:00,7,52.2,52.22,52.14,52.18,155
,2017-08-07 04:30,7,52.1,52.15,51.98,52.06,129
,2017-08-07 05:00,7,52.05,52.15,52.05,52.14,75
,2017-08-07 05:30,7,52.17,52.24,52.09,52.21,171
,2017-08-07 06:00,7,52.25,52.32,52.23,52.23,122
,2017-08-07 06:30,7,52.21,52.25,52.1,52.12,304
,2017-08-07 07:00,7,52.22,52.31,52.13,52.19,342
,2017-08-07 07:30,7,52.25,52.34,52.13,52.13,171
,2017-08-07 08:00,7,52.12,52.3,52.07,52.18,294
,2017-08-07 08:30,7,52.21,52.35,52.14,52.34,267
,2017-08-07 09:00,7,52.4,52.63,52.4,52.5,519
,2017-08-07 09:30,7,52.49,52.57,51.87,51.96,845
,2017-08-07 10:00,7,51.97,52.07,51.79,52.01,694
,2017-08-07 10:30,7,52,52.14,51.94,52.14,303
,2017-08-07 11:00,7,52.08,52.18,52.08,52.14,80
,2017-08-07 11:30,7,52.19,52.28,52.19,52.27,43
,2017-08-07 12:00,7,52.3,52.56,52.3,52.47,140
,2017-08-07 12:30,7,52.48,52.5,52.42,52.49,184
,2017-08-07 13:00,7,52.49,52.75,52.46,52.7,388
,2017-08-07 13:30,7,52.67,52.68,52.58,52.58,117
,2017-08-07 14:00,7,52.6,52.6,52.58,52.58,8
,2017-08-07 14:30,7,52.61,52.62,52.54,52.55,114
,2017-08-07 15:00,7,52.53,52.55,52.53,52.54,5
,2017-08-07 15:30,7,52.54,52.57,52.54,52.57,3
,2017-08-07 16:30,7,52.61,52.61,52.61,52.61,1
,2017-08-07 19:00,8,52.58,52.58,52.53,52.53,3
,2017-08-07 19:30,8,52.55,52.55,52.55,52.55,1
,2017-08-07 20:30,8,52.54,52.54,52.54,52.54,4
,2017-08-07 21:30,8,52.51,52.52,52.51,52.52,3
,2017-08-07 22:30,8,52.52,52.52,52.47,52.49,24
,2017-08-07 23:30,8,52.49,52.49,52.49,52.49,1
,2017-08-08 01:00,8,52.53,52.62,52.53,52.62,67
,2017-08-08 01:30,8,52.59,52.67,52.56,52.65,61
,2017-08-08 02:00,8,52.69,52.87,52.69,52.78,102
,2017-08-08 02:30,8,52.8,52.84,52.76,52.81,72
,2017-08-08 03:00,8,52.85,53.04,52.85,52.9,191
,2017-08-08 03:30,8,52.92,52.94,52.77,52.86,268
,2017-08-08 04:00,8,52.89,52.92,52.88,52.91,116
,2017-08-08 04:30,8,52.93,52.99,52.93,52.98,84
,2017-08-08 05:00,8,52.98,52.98,52.88,52.89,118
,2017-08-08 05:30,8,52.82,52.87,52.62,52.7,211
,2017-08-08 06:00,8,52.75,52.78,52.54,52.57,116
,2017-08-08 06:30,8,52.59,52.61,52.52,52.61,72
,2017-08-08 07:00,8,52.63,52.7,52.59,52.62,233
,2017-08-08 07:30,8,52.51,52.6,52.45,52.49,148
,2017-08-08 08:00,8,52.49,52.74,52.18,52.26,395
,2017-08-08 08:30,8,52.26,52.41,52.26,52.36,256
,2017-08-08 09:00,8,52.36,52.6,52.19,52.56,307
,2017-08-08 09:30,8,52.57,52.61,52.44,52.49,197
,2017-08-08 10:00,8,52.51,52.86,52.47,52.79,332
,2017-08-08 10:30,8,52.78,52.83,52.67,52.79,137
,2017-08-08 11:00,8,52.77,52.79,52.57,52.57,59
,2017-08-08 11:30,8,52.58,52.59,52.36,52.36,205
,2017-08-08 12:00,8,52.39,52.52,52.36,52.5,201
,2017-08-08 12:30,8,52.52,52.6,52.48,52.5,78
,2017-08-08 13:00,8,52.47,52.73,52.39,52.39,223
,2017-08-08 13:30,8,52.4,52.42,52.21,52.37,273
,2017-08-08 14:00,8,52.36,52.36,52.32,52.32,18
,2017-08-08 14:30,8,52.36,52.36,52.33,52.33,135
,2017-08-08 15:00,8,52.34,52.46,52.34,52.4,10
,2017-08-08 15:30,8,52.43,52.64,52.28,52.28,294
,2017-08-08 16:00,8,52.33,52.38,52.33,52.37,36
,2017-08-08 19:00,9,52.35,52.36,52.27,52.28,20
,2017-08-08 19:30,9,52.25,52.25,52.16,52.16,10
,2017-08-08 20:00,9,52.24,52.28,52.17,52.28,78
,2017-08-08 20:30,9,52.24,52.26,52.2,52.21,21
,2017-08-08 21:00,9,52.19,52.21,52.19,52.21,6
,2017-08-08 21:30,9,52.21,52.24,52.21,52.24,2
,2017-08-08 22:30,9,52.25,52.29,52.25,52.27,12
,2017-08-08 23:00,9,52.27,52.28,52.27,52.28,3
,2017-08-08 23:30,9,52.29,52.29,52.27,52.29,5
,2017-08-09 00:00,9,52.27,52.27,52.27,52.27,1
,2017-08-09 00:30,9,52.29,52.29,52.27,52.27,7
,2017-08-09 01:00,9,52.22,52.24,52.18,52.22,79
,2017-08-09 01:30,9,52.21,52.25,52.19,52.25,116
,2017-08-09 02:00,9,52.27,52.38,52.26,52.38,43
,2017-08-09 02:30,9,52.43,52.44,52.32,52.44,47
,2017-08-09 03:00,9,52.46,52.54,52.41,52.53,189
,2017-08-09 03:30,9,52.45,52.7,52.45,52.7,98
,2017-08-09 04:00,9,52.71,52.72,52.63,52.63,28
,2017-08-09 04:30,9,52.63,52.65,52.58,52.59,20
,2017-08-09 05:00,9,52.63,52.69,52.61,52.64,158
,2017-08-09 05:30,9,52.71,52.75,52.71,52.72,129
,2017-08-09 06:00,9,52.72,52.75,52.65,52.65,22
,2017-08-09 06:30,9,52.72,52.74,52.69,52.71,39
,2017-08-09 07:00,9,52.74,52.8,52.71,52.78,225
,2017-08-09 07:30,9,52.82,52.86,52.79,52.83,91
,2017-08-09 08:00,9,52.81,52.85,52.63,52.64,244
,2017-08-09 08:30,9,52.65,52.71,52.57,52.64,266
,2017-08-09 09:00,9,52.63,52.75,52.63,52.7,254
,2017-08-09 09:30,9,52.7,52.81,52.27,52.68,791
,2017-08-09 10:00,9,52.66,52.69,52.37,52.42,514
,2017-08-09 10:30,9,52.41,52.55,52.38,52.49,429
,2017-08-09 11:00,9,52.45,52.61,52.44,52.58,231
,2017-08-09 11:30,9,52.56,52.65,52.54,52.6,452
,2017-08-09 12:00,9,52.6,52.62,52.44,52.47,244
,2017-08-09 12:30,9,52.5,52.64,52.5,52.64,100
,2017-08-09 13:00,9,52.64,52.82,52.6,52.8,526
,2017-08-09 13:30,9,52.8,52.8,52.73,52.75,183
,2017-08-09 14:00,9,52.74,52.74,52.73,52.73,5
,2017-08-09 14:30,9,52.67,52.76,52.67,52.75,9
,2017-08-09 15:00,9,52.73,52.78,52.73,52.78,2
,2017-08-09 15:30,9,52.78,52.88,52.78,52.88,12
,2017-08-09 16:00,9,52.83,52.83,52.81,52.81,3
,2017-08-09 19:00,10,52.8,52.81,52.77,52.77,3
,2017-08-09 19:30,10,52.77,52.8,52.75,52.8,8
,2017-08-09 20:00,10,52.78,52.78,52.78,52.78,5
,2017-08-09 20:30,10,52.71,52.71,52.7,52.71,5
,2017-08-09 21:00,10,52.66,52.66,52.66,52.66,4
,2017-08-09 22:00,10,52.69,52.69,52.69,52.69,1
,2017-08-09 22:30,10,52.66,52.73,52.66,52.71,104
,2017-08-09 23:00,10,52.7,52.7,52.68,52.68,3
,2017-08-09 23:30,10,52.64,52.65,52.64,52.65,4
,2017-08-10 00:00,10,52.67,52.71,52.67,52.7,10
,2017-08-10 00:30,10,52.69,52.73,52.69,52.73,2
,2017-08-10 01:00,10,52.75,52.9,52.74,52.86,42
,2017-08-10 01:30,10,52.87,52.92,52.86,52.92,130
,2017-08-10 02:00,10,52.92,53,52.89,52.98,269
,2017-08-10 02:30,10,52.95,52.99,52.86,52.95,176
,2017-08-10 03:00,10,52.94,53.02,52.92,52.98,420
,2017-08-10 03:30,10,52.97,52.97,52.84,52.9,348
,2017-08-10 04:00,10,52.89,52.96,52.75,52.96,105
,2017-08-10 04:30,10,52.97,53.12,52.97,53.1,350
,2017-08-10 05:00,10,53.07,53.07,52.92,52.94,118
,2017-08-10 05:30,10,52.94,53.05,52.93,53.05,439
,2017-08-10 06:00,10,53.07,53.14,53.04,53.13,178
,2017-08-10 06:30,10,53.11,53.19,53.01,53.19,239
,2017-08-10 07:00,10,53.11,53.38,53.08,53.27,719
,2017-08-10 07:30,10,53.28,53.42,53.25,53.31,887
,2017-08-10 08:00,10,53.31,53.33,53.18,53.19,530
,2017-08-10 08:30,10,53.21,53.23,52.77,52.95,663
,2017-08-10 09:00,10,52.96,52.97,52.59,52.76,699
,2017-08-10 09:30,10,52.78,52.92,52.46,52.52,531
,2017-08-10 10:00,10,52.55,52.65,52.18,52.41,1011
,2017-08-10 10:30,10,52.41,52.54,52.32,52.49,370
,2017-08-10 11:00,10,52.47,52.47,52.33,52.41,215
,2017-08-10 11:30,10,52.38,52.43,51.92,52.02,552
,2017-08-10 12:00,10,52.02,52.04,51.87,52.01,412
,2017-08-10 12:30,10,52,52.06,51.85,51.99,132
,2017-08-10 13:00,10,52.02,52.17,51.75,51.78,509
,2017-08-10 13:30,10,51.8,51.82,51.63,51.8,348
,2017-08-10 14:00,10,51.8,51.81,51.74,51.74,83
,2017-08-10 14:30,10,51.73,51.79,51.58,51.64,55
,2017-08-10 15:00,10,51.64,51.7,51.64,51.7,4
,2017-08-10 15:30,10,51.75,51.75,51.69,51.71,8
,2017-08-10 20:00,11,51.69,51.7,51.69,51.7,6
,2017-08-10 20:30,11,51.74,51.74,51.72,51.72,11
,2017-08-10 21:00,11,51.62,51.64,51.58,51.64,40
,2017-08-10 21:30,11,51.6,51.64,51.58,51.58,17
,2017-08-10 22:00,11,51.57,51.57,51.44,51.53,63
,2017-08-10 22:30,11,51.49,51.54,51.49,51.54,8
,2017-08-10 23:00,11,51.52,51.52,51.35,51.37,34
,2017-08-10 23:30,11,51.37,51.37,51.28,51.31,50
,2017-08-11 00:00,11,51.32,51.32,51.32,51.32,1
,2017-08-11 00:30,11,51.36,51.36,51.3,51.33,9
,2017-08-11 01:00,11,51.38,51.45,51.38,51.45,24
,2017-08-11 01:30,11,51.42,51.5,51.38,51.48,36
,2017-08-11 02:00,11,51.47,51.55,51.38,51.38,83
,2017-08-11 02:30,11,51.41,51.49,51.36,51.38,157
,2017-08-11 03:00,11,51.39,51.39,51.16,51.28,290
,2017-08-11 03:30,11,51.26,51.44,51.25,51.35,490
,2017-08-11 04:00,11,51.34,51.44,51.31,51.37,82
,2017-08-11 04:30,11,51.3,51.42,51.25,51.42,235
,2017-08-11 05:00,11,51.41,51.6,51.41,51.56,332
,2017-08-11 05:30,11,51.55,51.59,51.41,51.5,228
,2017-08-11 06:00,11,51.52,51.63,51.52,51.6,183
,2017-08-11 06:30,11,51.58,51.66,51.57,51.62,42
,2017-08-11 07:00,11,51.59,51.73,51.51,51.68,112
,2017-08-11 07:30,11,51.72,51.74,51.61,51.69,167
,2017-08-11 08:00,11,51.63,51.71,51.48,51.49,479
,2017-08-11 08:30,11,51.49,51.69,51.32,51.43,497
,2017-08-11 09:00,11,51.42,51.54,51.27,51.53,355
,2017-08-11 09:30,11,51.53,51.69,51.53,51.6,345
,2017-08-11 10:00,11,51.6,51.8,51.47,51.69,679
,2017-08-11 10:30,11,51.73,51.75,51.53,51.55,317
,2017-08-11 11:00,11,51.52,51.7,51.51,51.64,164
,2017-08-11 11:30,11,51.68,51.75,51.67,51.71,178
,2017-08-11 12:00,11,51.71,51.89,51.66,51.84,389
,2017-08-11 12:30,11,51.89,51.99,51.89,51.9,230
,2017-08-11 13:00,11,51.9,52.13,51.9,51.97,431
,2017-08-11 13:30,11,51.91,52,51.85,51.96,175
,2017-08-11 14:00,11,51.91,51.93,51.89,51.89,36
,2017-08-11 14:30,11,51.85,51.94,51.85,51.94,32
,2017-08-11 15:00,11,51.91,51.94,51.91,51.94,3
,2017-08-11 15:30,11,51.92,52,51.91,51.95,80
,2017-08-13 17:00,14,51.92,51.92,51.89,51.91,6
,2017-08-13 18:30,14,51.99,52.01,51.99,52.01,16
,2017-08-13 19:00,14,52.01,52.01,51.96,51.97,6
,2017-08-13 19:30,14,51.97,52,51.97,52,21
,2017-08-13 20:00,14,52.03,52.03,52.03,52.03,6
,2017-08-13 20:30,14,51.93,51.93,51.93,51.93,5
,2017-08-13 21:00,14,51.93,51.93,51.9,51.9,8
,2017-08-13 21:30,14,51.91,51.91,51.85,51.85,2
,2017-08-13 22:00,14,51.93,51.93,51.93,51.93,2
,2017-08-13 22:30,14,51.94,51.96,51.93,51.96,20
,2017-08-13 23:30,14,51.93,51.93,51.9,51.91,12
,2017-08-14 00:30,14,51.9,51.92,51.9,51.91,3
,2017-08-14 01:00,14,51.91,51.91,51.82,51.83,53
,2017-08-14 01:30,14,51.84,51.84,51.81,51.81,4
,2017-08-14 02:00,14,51.92,51.98,51.88,51.92,51
,2017-08-14 02:30,14,51.91,51.93,51.79,51.83,73
,2017-08-14 03:00,14,51.86,51.88,51.6,51.78,173
,2017-08-14 03:30,14,51.79,51.8,51.6,51.65,130
,2017-08-14 04:00,14,51.63,51.77,51.63,51.75,164
,2017-08-14 04:30,14,51.76,51.76,51.68,51.72,109
,2017-08-14 05:00,14,51.7,51.74,51.52,51.52,213
,2017-08-14 05:30,14,51.51,51.58,51.5,51.58,124
,2017-08-14 06:00,14,51.57,51.63,51.56,51.6,60
,2017-08-14 06:30,14,51.58,51.67,51.58,51.63,105
,2017-08-14 07:00,14,51.62,51.75,51.61,51.72,58
,2017-08-14 07:30,14,51.69,51.7,51.57,51.58,72
,2017-08-14 08:00,14,51.52,51.93,51.5,51.87,407
,2017-08-14 08:30,14,51.89,52.18,51.85,52.06,529
,2017-08-14 09:00,14,52.07,52.12,52,52.01,318
,2017-08-14 09:30,14,52.04,52.28,52.02,52.21,384
,2017-08-14 10:00,14,52.19,52.19,51.71,51.77,918
,2017-08-14 10:30,14,51.78,51.82,51.32,51.35,474
,2017-08-14 11:00,14,51.35,51.45,51.25,51.27,239
,2017-08-14 11:30,14,51.26,51.28,50.94,51.06,475
,2017-08-14 12:00,14,51.09,51.13,50.98,51.02,374
,2017-08-14 12:30,14,51.03,51.06,50.96,51.02,192
,2017-08-14 13:00,14,51,51.05,50.7,50.75,562
,2017-08-14 13:30,14,50.73,50.74,50.65,50.7,213
,2017-08-14 14:00,14,50.66,50.73,50.64,50.73,36
,2017-08-14 14:30,14,50.73,50.76,50.67,50.67,28
,2017-08-14 15:00,14,50.68,50.68,50.68,50.68,1
,2017-08-14 15:30,14,50.67,50.67,50.63,50.67,27
,2017-08-14 16:30,14,50.6,50.6,50.6,50.6,1
,2017-08-14 19:00,15,50.69,50.76,50.67,50.74,27
,2017-08-14 19:30,15,50.76,50.76,50.76,50.76,3
,2017-08-14 20:00,15,50.8,50.83,50.78,50.81,18
,2017-08-14 20:30,15,50.8,50.84,50.8,50.84,17
,2017-08-14 21:00,15,50.86,50.87,50.86,50.86,12
,2017-08-14 21:30,15,50.86,50.87,50.86,50.87,19
,2017-08-14 22:00,15,50.86,50.88,50.83,50.83,40
,2017-08-14 22:30,15,50.84,50.84,50.84,50.84,2
,2017-08-14 23:00,15,50.85,50.85,50.85,50.85,4
,2017-08-14 23:30,15,50.8,50.8,50.8,50.8,2
,2017-08-15 00:00,15,50.82,50.82,50.81,50.81,2
,2017-08-15 01:00,15,50.83,50.83,50.76,50.76,24
,2017-08-15 01:30,15,50.78,50.81,50.78,50.81,26
,2017-08-15 02:00,15,50.82,50.82,50.68,50.74,40
,2017-08-15 02:30,15,50.72,50.73,50.54,50.63,193
,2017-08-15 03:00,15,50.61,50.82,50.59,50.78,102
,2017-08-15 03:30,15,50.81,50.9,50.68,50.83,268
,2017-08-15 04:00,15,50.82,50.95,50.81,50.85,148
,2017-08-15 04:30,15,50.85,50.89,50.68,50.68,283
,2017-08-15 05:00,15,50.7,50.75,50.5,50.51,368
,2017-08-15 05:30,15,50.57,50.62,50.52,50.53,177
,2017-08-15 06:00,15,50.51,50.53,50.45,50.45,57
,2017-08-15 06:30,15,50.49,50.49,50.33,50.33,300
,2017-08-15 07:00,15,50.34,50.5,50.3,50.41,151
,2017-08-15 07:30,15,50.42,50.49,50.22,50.37,495
,2017-08-15 08:00,15,50.35,50.47,50.27,50.27,172
,2017-08-15 08:30,15,50.28,50.37,50.22,50.23,279
,2017-08-15 09:00,15,50.22,50.44,50.16,50.38,400
,2017-08-15 09:30,15,50.39,50.51,50.28,50.39,536
,2017-08-15 10:00,15,50.4,50.54,50.31,50.5,666
,2017-08-15 10:30,15,50.48,50.53,50.4,50.53,422
,2017-08-15 11:00,15,50.53,50.66,50.5,50.64,366
,2017-08-15 11:30,15,50.63,50.64,50.54,50.61,144
,2017-08-15 12:00,15,50.59,50.72,50.58,50.59,120
,2017-08-15 12:30,15,50.63,50.67,50.62,50.67,44
,2017-08-15 13:00,15,50.68,50.79,50.57,50.67,205
,2017-08-15 13:30,15,50.68,50.72,50.68,50.72,49
,2017-08-15 14:00,15,50.69,50.72,50.67,50.67,50
,2017-08-15 14:30,15,50.77,50.78,50.7,50.7,19
,2017-08-15 15:00,15,50.7,50.76,50.7,50.76,34
,2017-08-15 15:30,15,50.76,50.97,50.76,50.87,95
,2017-08-15 16:00,15,50.9,50.9,50.9,50.9,7
,2017-08-15 19:00,16,50.81,50.86,50.81,50.86,20
,2017-08-15 19:30,16,50.83,50.83,50.83,50.83,3
,2017-08-15 20:00,16,50.82,50.82,50.77,50.8,9
,2017-08-15 20:30,16,50.87,50.9,50.85,50.89,11
,2017-08-15 21:00,16,50.86,50.91,50.83,50.9,93
,2017-08-15 21:30,16,50.9,50.9,50.9,50.9,1
,2017-08-15 22:00,16,50.9,50.9,50.86,50.86,154
,2017-08-15 22:30,16,50.89,50.89,50.89,50.89,76
,2017-08-15 23:00,16,50.92,50.97,50.92,50.97,23
,2017-08-16 00:00,16,50.97,50.97,50.96,50.96,20
,2017-08-16 00:30,16,50.96,50.98,50.96,50.97,39
,2017-08-16 01:00,16,50.94,50.94,50.9,50.91,49
,2017-08-16 01:30,16,50.9,50.93,50.86,50.93,64
,2017-08-16 02:00,16,50.89,51.07,50.89,51.06,133
,2017-08-16 02:30,16,51.05,51.09,50.98,51.01,177
,2017-08-16 03:00,16,51.04,51.08,50.98,51.03,235
,2017-08-16 03:30,16,51.03,51.04,50.95,51.02,86
,2017-08-16 04:00,16,51.01,51.05,50.96,51.05,58
,2017-08-16 04:30,16,51.05,51.09,51.04,51.08,47
,2017-08-16 05:00,16,51.08,51.08,50.95,50.95,144
,2017-08-16 05:30,16,50.91,50.96,50.87,50.88,131
,2017-08-16 06:00,16,50.88,50.97,50.88,50.91,99
,2017-08-16 06:30,16,50.92,50.92,50.85,50.91,121
,2017-08-16 07:00,16,50.86,50.94,50.86,50.86,112
,2017-08-16 07:30,16,50.89,50.89,50.69,50.72,202
,2017-08-16 08:00,16,50.7,50.97,50.67,50.93,352
,2017-08-16 08:30,16,50.94,50.96,50.83,50.94,162
,2017-08-16 09:00,16,50.94,51.03,50.91,50.99,361
,2017-08-16 09:30,16,51.01,51.22,50.69,51.01,1103
,2017-08-16 10:00,16,51.02,51.03,50.49,50.66,936
,2017-08-16 10:30,16,50.67,50.68,50.48,50.51,725
,2017-08-16 11:00,16,50.51,50.57,50.45,50.45,223
,2017-08-16 11:30,16,50.48,50.63,50.48,50.56,194
,2017-08-16 12:00,16,50.55,50.69,50.21,50.27,206
,2017-08-16 12:30,16,50.2,50.27,50.14,50.2,69
,2017-08-16 13:00,16,50.22,50.29,50.03,50.15,322
,2017-08-16 13:30,16,50.15,50.2,50.12,50.16,238
,2017-08-16 14:00,16,50.17,50.19,50.13,50.17,55
,2017-08-16 14:30,16,50.15,50.15,50.09,50.09,29
,2017-08-16 15:00,16,50.14,50.15,50.14,50.15,5
,2017-08-16 15:30,16,50.15,50.16,50.15,50.16,11
,2017-08-16 19:00,17,50.19,50.23,50.19,50.21,16
,2017-08-16 19:30,17,50.22,50.22,50.2,50.22,15
,2017-08-16 20:00,17,50.26,50.28,50.25,50.27,23
,2017-08-16 20:30,17,50.28,50.28,50.27,50.28,30
,2017-08-16 21:00,17,50.29,50.29,50.27,50.27,12
,2017-08-16 21:30,17,50.27,50.27,50.26,50.26,4
,2017-08-16 22:00,17,50.29,50.34,50.29,50.34,29
,2017-08-16 22:30,17,50.35,50.35,50.32,50.32,4
,2017-08-16 23:00,17,50.34,50.34,50.33,50.33,9
,2017-08-16 23:30,17,50.33,50.33,50.33,50.33,3
,2017-08-17 00:00,17,50.32,50.32,50.28,50.3,24
,2017-08-17 00:30,17,50.3,50.31,50.26,50.26,48
,2017-08-17 01:00,17,50.24,50.24,50.15,50.2,18
,2017-08-17 01:30,17,50.21,50.22,50.16,50.16,97
,2017-08-17 02:00,17,50.15,50.26,50.15,50.26,42
,2017-08-17 02:30,17,50.25,50.32,50.24,50.28,81
,2017-08-17 03:00,17,50.27,50.27,50.09,50.19,317
,2017-08-17 03:30,17,50.19,50.19,50.04,50.1,388
,2017-08-17 04:00,17,50.07,50.07,49.93,50.01,90
,2017-08-17 04:30,17,49.99,50.12,49.99,50.12,144
,2017-08-17 05:00,17,50.1,50.11,50.02,50.02,80
,2017-08-17 05:30,17,50.04,50.12,50.02,50.05,105
,2017-08-17 06:00,17,50.05,50.07,50.01,50.02,53
,2017-08-17 06:30,17,50.02,50.09,49.95,50.09,119
,2017-08-17 07:00,17,50.04,50.06,49.89,49.92,146
,2017-08-17 07:30,17,49.95,50,49.89,49.96,138
,2017-08-17 08:00,17,49.95,49.98,49.82,49.91,383
,2017-08-17 08:30,17,49.92,50.14,49.82,50.04,548
,2017-08-17 09:00,17,50.03,50.25,50.03,50.24,601
,2017-08-17 09:30,17,50.24,50.57,49.95,50.57,763
,2017-08-17 10:00,17,50.56,50.62,50.36,50.38,832
,2017-08-17 10:30,17,50.38,50.51,50.29,50.43,574
,2017-08-17 11:00,17,50.43,50.46,50.32,50.42,185
,2017-08-17 11:30,17,50.44,50.48,50.4,50.4,172
,2017-08-17 12:00,17,50.39,50.49,50.35,50.48,96
,2017-08-17 12:30,17,50.48,50.59,50.48,50.54,256
,2017-08-17 13:00,17,50.53,50.7,50.53,50.6,681
,2017-08-17 13:30,17,50.57,50.59,50.53,50.59,166
,2017-08-17 14:00,17,50.57,50.57,50.55,50.56,77
,2017-08-17 14:30,17,50.56,50.56,50.51,50.54,70
,2017-08-17 15:00,17,50.53,50.54,50.51,50.51,12
,2017-08-17 15:30,17,50.51,50.51,50.46,50.46,15
,2017-08-17 19:00,18,50.49,50.5,50.48,50.48,6
,2017-08-17 19:30,18,50.56,50.57,50.55,50.55,4
,2017-08-17 20:00,18,50.56,50.6,50.56,50.6,19
,2017-08-17 21:00,18,50.59,50.59,50.54,50.58,16
,2017-08-17 21:30,18,50.52,50.52,50.52,50.52,2
,2017-08-17 22:00,18,50.54,50.58,50.54,50.58,7
,2017-08-17 22:30,18,50.6,50.6,50.6,50.6,23
,2017-08-17 23:00,18,50.56,50.56,50.54,50.54,81
,2017-08-17 23:30,18,50.56,50.56,50.55,50.55,2
,2017-08-18 00:00,18,50.55,50.58,50.55,50.57,14
,2017-08-18 00:30,18,50.59,50.61,50.59,50.61,5
,2017-08-18 01:00,18,50.58,50.58,50.58,50.58,1
,2017-08-18 01:30,18,50.58,50.64,50.58,50.6,38
,2017-08-18 02:00,18,50.62,50.85,50.54,50.77,215
,2017-08-18 02:30,18,50.74,50.9,50.72,50.86,133
,2017-08-18 03:00,18,50.81,50.82,50.71,50.79,309
,2017-08-18 03:30,18,50.8,50.81,50.69,50.75,298
,2017-08-18 04:00,18,50.8,50.83,50.7,50.7,74
,2017-08-18 04:30,18,50.74,50.79,50.7,50.73,267
,2017-08-18 05:00,18,50.69,50.73,50.62,50.72,143
,2017-08-18 05:30,18,50.72,50.78,50.72,50.75,121
,2017-08-18 06:00,18,50.69,50.69,50.66,50.69,127
,2017-08-18 06:30,18,50.71,50.74,50.69,50.69,74
,2017-08-18 07:00,18,50.71,50.83,50.71,50.83,66
,2017-08-18 07:30,18,50.84,50.84,50.67,50.67,131
,2017-08-18 08:00,18,50.64,50.8,50.64,50.72,307
,2017-08-18 08:30,18,50.71,50.71,50.52,50.57,295
,2017-08-18 09:00,18,50.55,50.66,50.53,50.56,444
,2017-08-18 09:30,18,50.56,50.63,50.46,50.61,236
,2017-08-18 10:00,18,50.62,50.93,50.55,50.86,385
,2017-08-18 10:30,18,50.85,51.77,50.84,51.69,1219
,2017-08-18 11:00,18,51.74,52.24,51.61,52.11,1261
,2017-08-18 11:30,18,52.11,52.22,51.99,52.1,245
,2017-08-18 12:00,18,52.13,52.23,52.08,52.19,535
,2017-08-18 12:30,18,52.18,52.21,52,52.11,224
,2017-08-18 13:00,18,52.17,52.35,52.13,52.32,333
,2017-08-18 13:30,18,52.28,52.4,52.25,52.4,283
,2017-08-18 14:00,18,52.39,52.45,52.36,52.42,83
,2017-08-18 14:30,18,52.42,52.42,52.31,52.32,117
,2017-08-18 15:00,18,52.34,52.34,52.34,52.34,4
,2017-08-18 15:30,18,52.35,52.4,52.34,52.39,39
,2017-08-20 17:00,21,52.4,52.42,52.31,52.31,8
,2017-08-20 17:30,21,52.29,52.29,52.28,52.28,2
,2017-08-20 18:00,21,52.3,52.3,52.3,52.3,1
,2017-08-20 18:30,21,52.3,52.31,52.24,52.24,5
,2017-08-20 19:00,21,52.21,52.21,52.09,52.09,21
,2017-08-20 19:30,21,52.15,52.23,52.15,52.23,22
,2017-08-20 20:00,21,52.14,52.14,52.1,52.1,6
,2017-08-20 20:30,21,52.21,52.23,52.21,52.23,5
,2017-08-20 21:00,21,52.21,52.27,52.21,52.23,33
,2017-08-20 22:00,21,52.19,52.2,52.19,52.2,352
,2017-08-20 22:30,21,52.18,52.18,52.17,52.17,109
,2017-08-20 23:00,21,52.15,52.15,52.13,52.14,64
,2017-08-20 23:30,21,52.14,52.15,52.1,52.1,53
,2017-08-21 00:00,21,52.13,52.15,52.13,52.15,3
,2017-08-21 00:30,21,52.14,52.14,52.1,52.1,13
,2017-08-21 01:00,21,52.12,52.15,51.99,52.04,148
,2017-08-21 01:30,21,52.05,52.14,51.96,52.14,161
,2017-08-21 02:00,21,52.14,52.14,51.94,52.01,77
,2017-08-21 02:30,21,52.05,52.05,51.95,52.05,89
,2017-08-21 03:00,21,52.06,52.11,51.98,52.09,317
,2017-08-21 03:30,21,52.08,52.08,51.91,51.94,561
,2017-08-21 04:00,21,51.96,52.13,51.91,52.07,325
,2017-08-21 04:30,21,52.06,52.09,51.98,52,124
,2017-08-21 05:00,21,52,52.1,51.96,52.07,138
,2017-08-21 05:30,21,52.07,52.16,52.07,52.16,135
,2017-08-21 06:00,21,52.14,52.26,52.12,52.26,125
,2017-08-21 06:30,21,52.23,52.3,52.19,52.21,139
,2017-08-21 07:00,21,52.21,52.21,52.06,52.19,100
,2017-08-21 07:30,21,52.18,52.18,51.84,51.93,624
,2017-08-21 08:00,21,51.92,51.98,51.66,51.74,787
,2017-08-21 08:30,21,51.72,51.78,51.58,51.65,650
,2017-08-21 09:00,21,51.65,51.82,51.32,51.38,549
,2017-08-21 09:30,21,51.38,51.42,51.1,51.22,736
,2017-08-21 10:00,21,51.2,51.5,51.14,51.38,742
,2017-08-21 10:30,21,51.41,51.41,51.06,51.12,537
,2017-08-21 11:00,21,51.1,51.31,51.1,51.19,205
,2017-08-21 11:30,21,51.24,51.25,51.19,51.19,43
,2017-08-21 12:00,21,51.25,51.34,51.23,51.34,74
,2017-08-21 12:30,21,51.32,51.36,50.81,50.87,295
,2017-08-21 13:00,21,50.85,51.14,50.81,51.11,753
,2017-08-21 13:30,21,51.12,51.12,51.04,51.12,204
,2017-08-21 14:00,21,51.09,51.14,51.09,51.11,78
,2017-08-21 14:30,21,51.11,51.15,51.07,51.08,54
,2017-08-21 15:00,21,51.09,51.1,51.03,51.1,7
,2017-08-21 15:30,21,51.1,51.1,51.1,51.1,1
,2017-08-21 19:00,22,51.19,51.23,51.19,51.22,21
,2017-08-21 19:30,22,51.24,51.24,51.24,51.24,1
,2017-08-21 20:00,22,51.27,51.27,51.23,51.24,27
,2017-08-21 20:30,22,51.24,51.24,51.21,51.22,7
,2017-08-21 21:00,22,51.18,51.18,51.15,51.15,38
,2017-08-21 21:30,22,51.19,51.3,51.19,51.28,128
,2017-08-21 22:00,22,51.3,51.34,51.27,51.27,95
,2017-08-21 22:30,22,51.25,51.25,51.25,51.25,10
,2017-08-21 23:00,22,51.29,51.29,51.26,51.26,32
,2017-08-21 23:30,22,51.26,51.26,51.25,51.25,2
,2017-08-22 00:00,22,51.29,51.32,51.29,51.32,5
,2017-08-22 00:30,22,51.31,51.31,51.28,51.28,6
,2017-08-22 01:00,22,51.3,51.36,51.3,51.33,11
,2017-08-22 01:30,22,51.37,51.42,51.37,51.41,26
,2017-08-22 02:00,22,51.45,51.52,51.44,51.44,61
,2017-08-22 02:30,22,51.44,51.47,51.39,51.43,83
,2017-08-22 03:00,22,51.4,51.54,51.37,51.52,227
,2017-08-22 03:30,22,51.52,51.67,51.5,51.65,166
,2017-08-22 04:00,22,51.56,51.6,51.27,51.34,99
,2017-08-22 04:30,22,51.33,51.42,51.33,51.42,40
,2017-08-22 05:00,22,51.4,51.4,51.32,51.34,7
,2017-08-22 05:30,22,51.36,51.36,51.16,51.21,146
,2017-08-22 06:00,22,51.21,51.21,51.13,51.19,63
,2017-08-22 06:30,22,51.15,51.18,51.11,51.12,86
,2017-08-22 07:00,22,51.15,51.21,51.14,51.16,58
,2017-08-22 07:30,22,51.08,51.13,51.01,51.03,135
,2017-08-22 08:00,22,51.04,51.47,50.98,51.4,321
,2017-08-22 08:30,22,51.46,51.78,51.38,51.72,637
,2017-08-22 09:00,22,51.74,51.74,51.24,51.58,349
,2017-08-22 09:30,22,51.56,51.71,51.47,51.64,280
,2017-08-22 10:00,22,51.64,51.77,51.39,51.62,342
,2017-08-22 10:30,22,51.57,51.57,51.34,51.41,506
,2017-08-22 11:00,22,51.38,51.5,51.37,51.5,106
,2017-08-22 11:30,22,51.53,51.6,51.35,51.38,100
,2017-08-22 12:00,22,51.37,51.38,51.29,51.36,164
,2017-08-22 12:30,22,51.31,51.49,51.31,51.48,79
,2017-08-22 13:00,22,51.51,51.62,51.46,51.59,405
,2017-08-22 13:30,22,51.58,51.58,51.52,51.57,45
,2017-08-22 14:00,22,51.56,51.62,51.56,51.62,128
,2017-08-22 14:30,22,51.62,51.63,51.55,51.6,67
,2017-08-22 15:00,22,51.58,51.61,51.57,51.61,33
,2017-08-22 15:30,22,51.59,51.59,51.28,51.29,182
,2017-08-22 19:00,23,51.38,51.38,51.28,51.36,28
,2017-08-22 19:30,23,51.36,51.36,51.36,51.36,3
,2017-08-22 20:00,23,51.34,51.34,51.34,51.34,7
,2017-08-22 21:00,23,51.38,51.39,51.38,51.39,9
,2017-08-22 21:30,23,51.42,51.43,51.38,51.38,11
,2017-08-22 22:00,23,51.38,51.38,51.38,51.38,2
,2017-08-22 22:30,23,51.4,51.4,51.38,51.39,10
,2017-08-22 23:00,23,51.42,51.46,51.42,51.46,2
,2017-08-22 23:30,23,51.43,51.44,51.36,51.37,31
,2017-08-23 00:00,23,51.38,51.38,51.38,51.38,1
,2017-08-23 00:30,23,51.42,51.43,51.4,51.41,36
,2017-08-23 01:00,23,51.4,51.41,51.35,51.35,45
,2017-08-23 01:30,23,51.36,51.4,51.3,51.34,59
,2017-08-23 02:00,23,51.32,51.33,51.24,51.33,18
,2017-08-23 02:30,23,51.32,51.34,51.25,51.34,76
,2017-08-23 03:00,23,51.34,51.47,51.27,51.41,352
,2017-08-23 03:30,23,51.38,51.46,51.32,51.4,102
,2017-08-23 04:00,23,51.38,51.48,51.31,51.31,266
,2017-08-23 04:30,23,51.33,51.4,51.31,51.35,238
,2017-08-23 05:00,23,51.39,51.47,51.39,51.45,77
,2017-08-23 05:30,23,51.43,51.48,51.39,51.48,197
,2017-08-23 06:00,23,51.47,51.47,51.37,51.4,83
,2017-08-23 06:30,23,51.39,51.4,51.31,51.32,81
,2017-08-23 07:00,23,51.34,51.41,51.28,51.36,308
,2017-08-23 07:30,23,51.39,51.5,51.37,51.45,181
,2017-08-23 08:00,23,51.46,51.61,51.46,51.56,848
,2017-08-23 08:30,23,51.57,51.61,51.42,51.53,409
,2017-08-23 09:00,23,51.54,51.72,51.48,51.52,355
,2017-08-23 09:30,23,51.55,51.93,51.46,51.82,958
,2017-08-23 10:00,23,51.83,52.06,51.73,52.01,1013
,2017-08-23 10:30,23,52,52.13,51.97,52.06,431
,2017-08-23 11:00,23,52.06,52.12,52,52.1,289
,2017-08-23 11:30,23,52.12,52.12,51.99,52.04,193
,2017-08-23 12:00,23,52.04,52.05,52,52.03,136
,2017-08-23 12:30,23,52.02,52.2,52.02,52.17,211
,2017-08-23 13:00,23,52.16,52.24,52.11,52.24,384
,2017-08-23 13:30,23,52.24,52.24,52.19,52.19,80
,2017-08-23 14:00,23,52.2,52.2,52.17,52.18,46
,2017-08-23 14:30,23,52.19,52.19,52.15,52.17,138
,2017-08-23 15:00,23,52.18,52.18,52.18,52.18,1
,2017-08-23 19:00,24,52.14,52.19,52.14,52.19,2
,2017-08-23 19:30,24,52.15,52.15,52.11,52.11,13
,2017-08-23 20:00,24,52.09,52.11,52.09,52.11,4
,2017-08-23 20:30,24,52.13,52.15,52.12,52.14,7
,2017-08-23 21:00,24,52.15,52.18,52.13,52.15,19
,2017-08-23 21:30,24,52.16,52.16,52.16,52.16,1
,2017-08-23 22:00,24,52.14,52.14,52.14,52.14,5
,2017-08-23 22:30,24,52.17,52.18,52.17,52.18,3
,2017-08-23 23:00,24,52.2,52.2,52.17,52.17,8
,2017-08-23 23:30,24,52.17,52.17,52.17,52.17,9
,2017-08-24 00:00,24,52.17,52.17,52.17,52.17,2
,2017-08-24 00:30,24,52.17,52.17,52.16,52.16,12
,2017-08-24 01:00,24,52.2,52.2,52.15,52.16,15
,2017-08-24 01:30,24,52.19,52.21,52.18,52.21,7
,2017-08-24 02:00,24,52.22,52.22,52.08,52.12,118
,2017-08-24 02:30,24,52.15,52.29,52.12,52.18,298
,2017-08-24 03:00,24,52.14,52.14,51.96,52.04,287
,2017-08-24 03:30,24,52.06,52.1,51.99,52.07,202
,2017-08-24 04:00,24,52.07,52.17,52.05,52.17,186
,2017-08-24 04:30,24,52.14,52.21,52.1,52.1,92
,2017-08-24 05:00,24,52.14,52.19,52.05,52.07,187
,2017-08-24 05:30,24,52.09,52.09,51.98,52,81
,2017-08-24 06:00,24,52.02,52.06,51.99,52.04,65
,2017-08-24 06:30,24,52.02,52.13,52.02,52.12,213
,2017-08-24 07:00,24,52.05,52.2,52.04,52.19,274
,2017-08-24 07:30,24,52.18,52.35,52.12,52.35,127
,2017-08-24 08:00,24,52.36,52.37,51.89,52,459
,2017-08-24 08:30,24,52.01,52.05,51.91,52.04,443
,2017-08-24 09:00,24,52.04,52.04,51.81,51.86,298
,2017-08-24 09:30,24,51.86,52.05,51.72,52.01,219
,2017-08-24 10:00,24,52.07,52.08,51.86,51.88,330
,2017-08-24 10:30,24,51.85,51.87,51.4,51.53,932
,2017-08-24 11:00,24,51.52,51.54,51.38,51.41,213
,2017-08-24 11:30,24,51.39,51.39,51.24,51.37,432
,2017-08-24 12:00,24,51.37,51.45,51.34,51.4,309
,2017-08-24 12:30,24,51.37,51.62,51.37,51.6,110
,2017-08-24 13:00,24,51.59,51.66,51.52,51.61,208
,2017-08-24 13:30,24,51.61,51.67,51.56,51.66,121
,2017-08-24 14:00,24,51.67,51.74,51.67,51.68,66
,2017-08-24 14:30,24,51.69,51.78,51.68,51.76,63
,2017-08-24 15:00,24,51.76,51.76,51.71,51.73,21
,2017-08-24 15:30,24,51.69,51.71,51.67,51.7,35
,2017-08-24 16:00,24,51.72,51.72,51.72,51.72,24
,2017-08-24 19:00,25,51.93,51.93,51.93,51.93,6
,2017-08-24 20:00,25,51.92,51.93,51.92,51.93,2
,2017-08-24 20:30,25,51.97,52,51.97,52,31
,2017-08-24 21:00,25,51.93,51.94,51.92,51.94,6
,2017-08-24 22:00,25,51.93,51.95,51.93,51.94,22
,2017-08-24 22:30,25,51.95,51.99,51.95,51.99,11
,2017-08-24 23:00,25,51.98,51.98,51.98,51.98,4
,2017-08-24 23:30,25,51.98,51.98,51.95,51.95,4
,2017-08-25 00:00,25,51.95,51.95,51.95,51.95,1
,2017-08-25 00:30,25,51.96,51.98,51.96,51.97,9
,2017-08-25 01:00,25,51.99,52.05,51.99,52.02,45
,2017-08-25 01:30,25,52.04,52.07,52.01,52.05,99
,2017-08-25 02:00,25,52.01,52.12,52,52.03,107
,2017-08-25 02:30,25,52.03,52.07,51.92,51.97,129
,2017-08-25 03:00,25,51.96,52.12,51.89,52.11,233
,2017-08-25 03:30,25,52.12,52.12,52.01,52.04,196
,2017-08-25 04:00,25,52.08,52.08,51.97,52.02,206
,2017-08-25 04:30,25,52.02,52.05,51.99,52.04,93
,2017-08-25 05:00,25,52,52.04,51.97,51.99,104
,2017-08-25 05:30,25,51.99,52.02,51.96,52.01,28
,2017-08-25 06:00,25,52.05,52.05,51.99,52.02,111
,2017-08-25 06:30,25,52.02,52.07,51.98,52.04,756
,2017-08-25 07:00,25,52.04,52.05,51.84,51.9,318
,2017-08-25 07:30,25,51.91,52.06,51.86,52.04,965
,2017-08-25 08:00,25,52.06,52.07,51.8,51.92,856
,2017-08-25 08:30,25,51.91,52.01,51.84,51.91,344
,2017-08-25 09:00,25,51.88,52.19,51.72,51.92,844
,2017-08-25 09:30,25,51.97,52.05,51.67,51.67,1007
,2017-08-25 10:00,25,51.67,51.82,51.57,51.75,399
,2017-08-25 10:30,25,51.76,51.81,51.64,51.67,818
,2017-08-25 11:00,25,51.68,51.71,51.62,51.62,341
,2017-08-25 11:30,25,51.59,51.66,51.48,51.64,510
,2017-08-25 12:00,25,51.66,51.76,51.58,51.71,215
,2017-08-25 12:30,25,51.7,51.77,51.66,51.72,100
,2017-08-25 13:00,25,51.76,51.93,51.63,51.91,546
,2017-08-25 13:30,25,51.9,51.93,51.86,51.9,107
,2017-08-25 14:00,25,51.91,51.93,51.88,51.89,78
,2017-08-25 14:30,25,51.89,51.89,51.79,51.79,185
,2017-08-25 15:00,25,51.8,51.83,51.8,51.83,9
,2017-08-25 15:30,25,51.82,51.83,51.8,51.83,22
,2017-08-27 17:00,28,52.32,52.36,52.32,52.36,8
,2017-08-27 17:30,28,52.3,52.35,52.28,52.32,23
,2017-08-27 18:00,28,52.31,52.34,52.28,52.32,21
,2017-08-27 18:30,28,52.33,52.33,52.13,52.13,34
,2017-08-27 19:00,28,52.17,52.24,52.12,52.15,26
,2017-08-27 19:30,28,52.15,52.15,52.12,52.12,3
,2017-08-27 20:00,28,52.1,52.12,52.1,52.1,29
,2017-08-27 20:30,28,52.08,52.1,52.05,52.09,15
,2017-08-27 21:00,28,52.1,52.12,52.1,52.1,10
,2017-08-27 21:30,28,52.1,52.13,52.1,52.13,2
,2017-08-27 22:00,28,52.11,52.16,52.11,52.16,9
,2017-08-27 23:00,28,52.1,52.11,52.1,52.1,37
,2017-08-27 23:30,28,52.1,52.1,52.08,52.09,7
,2017-08-28 00:00,28,52.12,52.12,52.11,52.11,2
,2017-08-28 00:30,28,52.11,52.11,52.07,52.07,6
,2017-08-28 01:00,28,52.06,52.1,52.05,52.09,43
,2017-08-28 01:30,28,52.11,52.11,51.81,51.88,146
,2017-08-28 02:00,28,51.87,51.94,51.84,51.88,52
,2017-08-28 02:30,28,51.87,51.94,51.84,51.87,145
,2017-08-28 03:00,28,51.91,52.1,51.91,52.08,176
,2017-08-28 03:30,28,52.02,52.06,51.91,52,322
,2017-08-28 04:00,28,51.98,52,51.91,52,101
,2017-08-28 04:30,28,51.99,52,51.8,51.83,127
,2017-08-28 05:00,28,51.81,51.92,51.78,51.91,62
,2017-08-28 05:30,28,51.88,51.99,51.87,51.96,34
,2017-08-28 06:00,28,52,52.18,51.97,52.18,333
,2017-08-28 06:30,28,52.15,52.16,52.07,52.15,93
,2017-08-28 07:00,28,52.15,52.25,52.08,52.08,292
,2017-08-28 07:30,28,52.1,52.18,52,52.18,225
,2017-08-28 08:00,28,52.21,52.21,51.92,52,301
,2017-08-28 08:30,28,52,52.04,51.78,51.83,267
,2017-08-28 09:00,28,51.82,51.89,51.35,51.4,552
,2017-08-28 09:30,28,51.37,51.48,51.24,51.45,296
,2017-08-28 10:00,28,51.4,51.44,51.24,51.42,364
,2017-08-28 10:30,28,51.41,51.46,51.07,51.23,613
,2017-08-28 11:00,28,51.21,51.31,51.18,51.21,477
,2017-08-28 11:30,28,51.25,51.39,51.24,51.3,260
,2017-08-28 12:00,28,51.27,51.38,51.22,51.24,218
,2017-08-28 12:30,28,51.21,51.26,51.11,51.12,171
,2017-08-28 13:00,28,51.12,51.41,51.08,51.39,566
,2017-08-28 13:30,28,51.42,51.46,51.4,51.46,256
,2017-08-28 14:00,28,51.44,51.53,51.43,51.5,142
,2017-08-28 14:30,28,51.51,51.53,51.43,51.49,48
,2017-08-28 15:00,28,51.49,51.51,51.43,51.51,20
,2017-08-28 15:30,28,51.48,51.56,51.48,51.56,25
,2017-08-28 16:00,28,51.57,51.57,51.57,51.57,2
,2017-08-28 19:00,29,51.56,51.62,51.56,51.6,42
,2017-08-28 19:30,29,51.58,51.58,51.53,51.53,3
,2017-08-28 20:00,29,51.56,51.59,51.56,51.59,6
,2017-08-28 20:30,29,51.58,51.58,51.5,51.57,43
,2017-08-28 21:00,29,51.53,51.54,51.53,51.54,7
,2017-08-28 21:30,29,51.54,51.63,51.54,51.63,31
,2017-08-28 22:00,29,51.58,51.58,51.58,51.58,1
,2017-08-28 22:30,29,51.57,51.57,51.57,51.57,1
,2017-08-28 23:00,29,51.55,51.55,51.52,51.52,7
,2017-08-28 23:30,29,51.53,51.54,51.53,51.53,6
,2017-08-29 00:00,29,51.53,51.58,51.52,51.58,27
,2017-08-29 00:30,29,51.55,51.55,51.55,51.55,4
,2017-08-29 01:00,29,51.6,51.64,51.56,51.56,64
,2017-08-29 01:30,29,51.64,51.67,51.62,51.65,45
,2017-08-29 02:00,29,51.66,51.66,51.36,51.4,238
,2017-08-29 02:30,29,51.39,51.47,51.34,51.41,140
,2017-08-29 03:00,29,51.45,51.62,51.37,51.62,507
,2017-08-29 03:30,29,51.6,51.61,51.36,51.36,535
,2017-08-29 04:00,29,51.32,51.46,51.27,51.38,327
,2017-08-29 04:30,29,51.39,51.39,51.18,51.18,390
,2017-08-29 05:00,29,51.17,51.25,51.11,51.2,599
,2017-08-29 05:30,29,51.16,51.19,51.06,51.13,224
,2017-08-29 06:00,29,51.16,51.36,51.16,51.25,132
,2017-08-29 06:30,29,51.22,51.27,51.18,51.26,166
,2017-08-29 07:00,29,51.26,51.68,51.25,51.66,354
,2017-08-29 07:30,29,51.7,51.7,51.55,51.55,377
,2017-08-29 08:00,29,51.55,51.68,51.43,51.55,701
,2017-08-29 08:30,29,51.53,51.61,51.4,51.48,654
,2017-08-29 09:00,29,51.49,51.51,51.24,51.34,405
,2017-08-29 09:30,29,51.3,51.64,51.24,51.5,854
,2017-08-29 10:00,29,51.53,51.57,51.33,51.49,530
,2017-08-29 10:30,29,51.46,51.57,51.29,51.49,375
,2017-08-29 11:00,29,51.48,51.53,51.37,51.46,472
,2017-08-29 11:30,29,51.48,51.51,51.37,51.48,197
,2017-08-29 12:00,29,51.5,51.53,51.38,51.38,302
,2017-08-29 12:30,29,51.4,51.56,51.39,51.49,167
,2017-08-29 13:00,29,51.51,51.82,51.42,51.75,614
,2017-08-29 13:30,29,51.75,51.8,51.65,51.69,304
,2017-08-29 14:00,29,51.67,51.79,51.67,51.71,336
,2017-08-29 14:30,29,51.69,51.77,51.68,51.77,135
,2017-08-29 15:00,29,51.77,51.78,51.77,51.77,24
,2017-08-29 15:30,29,51.78,51.9,51.7,51.75,180
,2017-08-29 19:00,30,51.75,51.76,51.67,51.68,42
,2017-08-29 19:30,30,51.65,51.69,51.65,51.69,13
,2017-08-29 20:00,30,51.69,51.69,51.68,51.68,2
,2017-08-29 20:30,30,51.66,51.66,51.62,51.64,18
,2017-08-29 21:00,30,51.64,51.64,51.61,51.62,7
,2017-08-29 21:30,30,51.61,51.65,51.61,51.65,10
,2017-08-29 22:00,30,51.61,51.61,51.58,51.58,14
,2017-08-29 22:30,30,51.56,51.56,51.56,51.56,15
,2017-08-29 23:30,30,51.54,51.56,51.54,51.56,2
,2017-08-30 00:00,30,51.57,51.57,51.57,51.57,1
,2017-08-30 00:30,30,51.57,51.58,51.56,51.58,8
,2017-08-30 01:00,30,51.57,51.68,51.57,51.68,71
,2017-08-30 01:30,30,51.67,51.72,51.66,51.7,164
,2017-08-30 02:00,30,51.69,51.74,51.65,51.72,141
,2017-08-30 02:30,30,51.72,51.75,51.63,51.63,370
,2017-08-30 03:00,30,51.63,51.64,51.44,51.46,473
,2017-08-30 03:30,30,51.45,51.46,51.39,51.41,350
,2017-08-30 04:00,30,51.39,51.49,51.31,51.44,403
,2017-08-30 04:30,30,51.46,51.57,51.45,51.55,331
,2017-08-30 05:00,30,51.55,51.59,51.49,51.55,133
,2017-08-30 05:30,30,51.55,51.71,51.55,51.68,317
,2017-08-30 06:00,30,51.67,51.69,51.57,51.59,262
,2017-08-30 06:30,30,51.57,51.66,51.54,51.63,226
,2017-08-30 07:00,30,51.62,51.67,51.51,51.55,397
,2017-08-30 07:30,30,51.51,51.67,51.47,51.65,459
,2017-08-30 08:00,30,51.66,51.69,51.42,51.51,689
,2017-08-30 08:30,30,51.5,51.61,51.46,51.52,622
,2017-08-30 09:00,30,51.5,51.59,51.46,51.51,593
,2017-08-30 09:30,30,51.52,51.63,51.23,51.47,2556
,2017-08-30 10:00,30,51.46,51.72,51.4,51.72,1773
,2017-08-30 10:30,30,51.69,51.8,51.64,51.69,947
,2017-08-30 11:00,30,51.69,51.72,51.29,51.3,706
,2017-08-30 11:30,30,51.32,51.42,51.25,51.33,781
,2017-08-30 12:00,30,51.33,51.38,51.23,51.3,692
,2017-08-30 12:30,30,51.28,51.29,50.77,50.9,964
,2017-08-30 13:00,30,50.9,51.03,50.76,50.89,1282
,2017-08-30 13:30,30,50.89,50.89,50.77,50.86,586
,2017-08-30 14:00,30,50.89,50.9,50.78,50.8,67
,2017-08-30 14:30,30,50.82,50.84,50.74,50.74,130
,2017-08-30 15:00,30,50.75,50.82,50.75,50.79,47
,2017-08-30 15:30,30,50.76,50.8,50.69,50.8,161
,2017-08-30 16:00,30,50.8,50.83,50.77,50.77,3
,2017-08-30 19:00,31,50.65,50.76,50.65,50.71,42
,2017-08-30 19:30,31,50.69,50.86,50.69,50.86,35
,2017-08-30 20:00,31,50.87,50.92,50.83,50.92,22
,2017-08-30 20:30,31,50.89,50.89,50.8,50.8,53
,2017-08-30 21:00,31,50.77,50.85,50.76,50.85,28
,2017-08-30 21:30,31,50.88,50.9,50.88,50.9,78
,2017-08-30 22:00,31,50.91,50.93,50.91,50.93,19
,2017-08-30 22:30,31,50.94,50.94,50.92,50.94,16
,2017-08-30 23:00,31,50.94,50.96,50.93,50.94,32
,2017-08-30 23:30,31,50.96,50.96,50.86,50.86,23
,2017-08-31 00:00,31,50.87,50.87,50.87,50.87,1
,2017-08-31 00:30,31,50.85,50.87,50.85,50.86,14
,2017-08-31 01:00,31,50.85,50.89,50.83,50.86,41
,2017-08-31 01:30,31,50.85,50.97,50.84,50.92,348
,2017-08-31 02:00,31,50.9,50.96,50.87,50.9,314
,2017-08-31 02:30,31,50.89,50.89,50.73,50.85,439
,2017-08-31 03:00,31,50.84,50.95,50.73,50.95,1113
,2017-08-31 03:30,31,50.94,50.99,50.88,50.92,643
,2017-08-31 04:00,31,50.92,50.98,50.89,50.98,450
,2017-08-31 04:30,31,50.98,51.04,50.98,51.02,205
,2017-08-31 05:00,31,51.02,51.27,51.02,51.24,244
,2017-08-31 05:30,31,51.24,51.25,51.09,51.11,559
,2017-08-31 06:00,31,51.09,51.2,51.08,51.16,521
,2017-08-31 06:30,31,51.18,51.28,51.14,51.18,324
,2017-08-31 07:00,31,51.18,51.26,51.16,51.18,271
,2017-08-31 07:30,31,51.16,51.43,51.11,51.33,407
,2017-08-31 08:00,31,51.35,51.63,51.28,51.47,1004
,2017-08-31 08:30,31,51.45,51.62,51.44,51.57,971
,2017-08-31 09:00,31,51.58,52.24,51.58,52.12,1927
,2017-08-31 09:30,31,52.14,52.32,52.05,52.3,991
,2017-08-31 10:00,31,52.32,52.39,52.21,52.37,1639
,2017-08-31 10:30,31,52.37,52.56,52.25,52.49,1327
,2017-08-31 11:00,31,52.51,52.63,52.49,52.57,1818
,2017-08-31 11:30,31,52.59,52.7,52.5,52.65,1589
,2017-08-31 12:00,31,52.65,52.78,52.63,52.7,1527
,2017-08-31 12:30,31,52.7,52.88,52.68,52.77,2174
,2017-08-31 13:00,31,52.78,52.94,52.73,52.84,1647
,2017-08-31 13:30,31,52.82,52.85,52.64,52.75,425
,2017-08-31 14:00,31,52.73,52.76,52.67,52.69,433
,2017-08-31 14:30,31,52.68,52.8,52.65,52.8,286
,2017-08-31 15:00,31,52.78,52.8,52.74,52.74,32
,2017-08-31 15:30,31,52.74,52.88,52.74,52.88,126
,2017-08-31 16:00,31,52.81,52.91,52.81,52.9,9
,2017-08-31 16:30,31,52.87,52.87,52.8,52.8,8
,2017-08-31 19:00,1,52.84,52.91,52.78,52.83,98
,2017-08-31 19:30,1,52.78,52.78,52.72,52.78,36
,2017-08-31 20:00,1,52.77,52.79,52.68,52.79,93
,2017-08-31 20:30,1,52.78,52.79,52.76,52.79,14
,2017-08-31 21:00,1,52.85,52.85,52.85,52.85,2
,2017-08-31 21:30,1,52.81,52.81,52.78,52.78,38
,2017-08-31 22:00,1,52.78,52.79,52.77,52.79,18
,2017-08-31 22:30,1,52.79,52.79,52.77,52.78,8
,2017-08-31 23:00,1,52.78,52.8,52.78,52.8,8
,2017-09-01 00:00,1,52.76,52.76,52.75,52.75,4
,2017-09-01 00:30,1,52.74,52.77,52.71,52.75,50
,2017-09-01 01:00,1,52.76,52.79,52.72,52.73,66
,2017-09-01 01:30,1,52.71,52.71,52.64,52.65,91
,2017-09-01 02:00,1,52.65,52.67,52.58,52.63,270
,2017-09-01 02:30,1,52.62,52.68,52.56,52.63,448
,2017-09-01 03:00,1,52.65,52.67,52.53,52.55,607
,2017-09-01 03:30,1,52.55,52.57,52.43,52.44,334
,2017-09-01 04:00,1,52.44,52.53,52.43,52.44,628
,2017-09-01 04:30,1,52.44,52.46,52.33,52.4,218
,2017-09-01 05:00,1,52.39,52.57,52.39,52.56,148
,2017-09-01 05:30,1,52.56,52.65,52.54,52.63,556
,2017-09-01 06:00,1,52.62,52.73,52.6,52.64,93
,2017-09-01 06:30,1,52.64,52.92,52.64,52.92,648
,2017-09-01 07:00,1,52.91,52.95,52.65,52.72,611
,2017-09-01 07:30,1,52.76,52.81,52.56,52.7,523
,2017-09-01 08:00,1,52.68,52.89,52.65,52.72,619
,2017-09-01 08:30,1,52.71,52.81,52.42,52.49,844
,2017-09-01 09:00,1,52.5,52.69,52.4,52.67,767
,2017-09-01 09:30,1,52.67,53.02,52.67,52.94,1118
,2017-09-01 10:00,1,52.96,52.98,52.75,52.83,1037
,2017-09-01 10:30,1,52.85,52.89,52.7,52.74,564
,2017-09-01 11:00,1,52.74,52.78,52.69,52.71,807
,2017-09-01 11:30,1,52.7,52.77,52.6,52.64,455
,2017-09-01 12:00,1,52.65,52.75,52.62,52.68,337
,2017-09-01 12:30,1,52.66,52.75,52.59,52.7,279
,2017-09-01 13:00,1,52.72,52.92,52.6,52.89,1241
,2017-09-01 13:30,1,52.9,52.92,52.83,52.84,335
,2017-09-01 14:00,1,52.87,52.92,52.86,52.86,45
,2017-09-01 14:30,1,52.86,52.89,52.84,52.88,69
,2017-09-01 15:00,1,52.89,52.89,52.87,52.88,21
,2017-09-01 15:30,1,52.87,52.91,52.86,52.89,88
,2017-09-03 17:00,4,52.86,52.94,52.61,52.61,166
,2017-09-03 17:30,4,52.6,52.62,52.57,52.58,27
,2017-09-03 18:00,4,52.55,52.58,52.52,52.54,29
,2017-09-03 18:30,4,52.52,52.54,52.5,52.54,38
,2017-09-03 19:00,4,52.51,52.51,52.48,52.48,18
,2017-09-03 19:30,4,52.57,52.67,52.57,52.67,4
,2017-09-03 20:00,4,52.63,52.75,52.58,52.58,72
,2017-09-03 20:30,4,52.57,52.62,52.55,52.6,54
,2017-09-03 21:00,4,52.6,52.61,52.58,52.6,73
,2017-09-03 21:30,4,52.6,52.64,52.59,52.62,109
,2017-09-03 22:00,4,52.62,52.64,52.6,52.6,132
,2017-09-03 22:30,4,52.64,52.64,52.64,52.64,2
,2017-09-03 23:00,4,52.65,52.66,52.62,52.63,26
,2017-09-03 23:30,4,52.66,52.67,52.59,52.64,58
,2017-09-04 00:30,4,52.61,52.61,52.41,52.43,122
,2017-09-04 01:00,4,52.42,52.45,52.27,52.37,271
,2017-09-04 01:30,4,52.35,52.45,52.34,52.45,125
,2017-09-04 02:00,4,52.49,52.56,52.42,52.43,187
,2017-09-04 02:30,4,52.44,52.47,52.13,52.14,475
,2017-09-04 03:00,4,52.16,52.25,52.09,52.13,540
,2017-09-04 03:30,4,52.14,52.38,52.11,52.35,718
,2017-09-04 04:00,4,52.35,52.51,52.31,52.51,313
,2017-09-04 04:30,4,52.5,52.56,52.48,52.5,151
,2017-09-04 05:00,4,52.47,52.55,52.39,52.42,190
,2017-09-04 05:30,4,52.41,52.46,52.38,52.43,168
,2017-09-04 06:00,4,52.43,52.49,52.43,52.46,168
,2017-09-04 06:30,4,52.46,52.56,52.46,52.55,232
,2017-09-04 07:00,4,52.54,52.57,52.49,52.51,208
,2017-09-04 07:30,4,52.53,52.69,52.52,52.66,309
,2017-09-04 08:00,4,52.66,52.81,52.65,52.79,223
,2017-09-04 08:30,4,52.8,52.88,52.77,52.78,499
,2017-09-04 09:00,4,52.79,52.83,52.69,52.73,307
,2017-09-04 09:30,4,52.72,52.85,52.71,52.85,422
,2017-09-04 10:00,4,52.85,52.85,52.48,52.62,741
,2017-09-04 10:30,4,52.62,52.62,52.48,52.54,476
,2017-09-04 11:00,4,52.55,52.57,52.4,52.45,152
,2017-09-04 11:30,4,52.45,52.56,52.45,52.48,262
,2017-09-04 12:00,4,52.47,52.49,52.31,52.34,127
,2017-09-04 19:00,5,52.39,52.4,52.3,52.3,59
,2017-09-04 19:30,5,52.33,52.33,52.29,52.29,3
,2017-09-04 20:00,5,52.31,52.31,52.27,52.27,10
,2017-09-04 20:30,5,52.29,52.3,52.28,52.28,8
,2017-09-04 21:00,5,52.28,52.3,52.28,52.3,12
,2017-09-04 21:30,5,52.3,52.3,52.29,52.29,12
,2017-09-04 22:00,5,52.25,52.27,52.22,52.27,107
,2017-09-04 22:30,5,52.26,52.27,52.26,52.26,7
,2017-09-04 23:30,5,52.28,52.28,52.28,52.28,3
,2017-09-05 00:00,5,52.32,52.38,52.32,52.38,7
,2017-09-05 00:30,5,52.33,52.33,52.32,52.32,8
,2017-09-05 01:00,5,52.42,52.46,52.38,52.43,80
,2017-09-05 01:30,5,52.43,52.45,52.42,52.43,17
,2017-09-05 02:00,5,52.43,52.43,52.35,52.36,179
,2017-09-05 02:30,5,52.35,52.36,52.26,52.27,336
,2017-09-05 03:00,5,52.26,52.55,52.26,52.45,842
,2017-09-05 03:30,5,52.45,52.66,52.45,52.64,888
,2017-09-05 04:00,5,52.66,52.66,52.56,52.6,588
,2017-09-05 04:30,5,52.6,52.64,52.51,52.53,238
,2017-09-05 05:00,5,52.53,52.78,52.53,52.74,826
,2017-09-05 05:30,5,52.76,52.83,52.74,52.79,319
,2017-09-05 06:00,5,52.8,52.85,52.73,52.73,183
,2017-09-05 06:30,5,52.74,52.74,52.6,52.67,478
,2017-09-05 07:00,5,52.69,52.96,52.64,52.91,531
,2017-09-05 07:30,5,52.91,52.96,52.84,52.88,626
,2017-09-05 08:00,5,52.89,53.43,52.89,53.32,2471
,2017-09-05 08:30,5,53.32,53.39,53.24,53.29,744
,2017-09-05 09:00,5,53.3,53.44,53.3,53.41,1107
,2017-09-05 09:30,5,53.41,53.63,53.39,53.41,1081
,2017-09-05 10:00,5,53.42,53.6,53.39,53.56,1263
,2017-09-05 10:30,5,53.57,53.65,53.45,53.54,811
,2017-09-05 11:00,5,53.55,53.58,53.45,53.46,530
,2017-09-05 11:30,5,53.46,53.46,53.34,53.42,639
,2017-09-05 12:00,5,53.38,53.43,53.23,53.25,541
,2017-09-05 12:30,5,53.25,53.37,53.12,53.37,305
,2017-09-05 13:00,5,53.38,53.48,53.2,53.42,1511
,2017-09-05 13:30,5,53.39,53.41,53.24,53.3,420
,2017-09-05 14:00,5,53.29,53.29,53.21,53.21,98
,2017-09-05 14:30,5,53.24,53.26,53.14,53.17,445
,2017-09-05 15:00,5,53.17,53.23,53.15,53.16,243
,2017-09-05 15:30,5,53.16,53.26,53.12,53.26,214
,2017-09-05 16:00,5,53.25,53.25,53.23,53.23,4
,2017-09-05 16:30,5,53.2,53.2,53.15,53.15,57
,2017-09-05 19:00,6,53.21,53.21,53.18,53.2,6
,2017-09-05 19:30,6,53.2,53.21,53.2,53.21,3
,2017-09-05 20:00,6,53.18,53.18,53.16,53.17,25
,2017-09-05 20:30,6,53.15,53.18,53.15,53.17,40
,2017-09-05 21:00,6,53.2,53.21,53.2,53.2,7
,2017-09-05 22:00,6,53.19,53.19,53.19,53.19,2
,2017-09-05 22:30,6,53.18,53.18,53.17,53.17,21
,2017-09-05 23:30,6,53.18,53.18,53.18,53.18,1
,2017-09-06 00:30,6,53.22,53.22,53.22,53.22,6
,2017-09-06 01:00,6,53.22,53.26,53.22,53.24,25
,2017-09-06 01:30,6,53.23,53.35,53.23,53.32,35
,2017-09-06 02:00,6,53.31,53.33,53.22,53.31,158
,2017-09-06 02:30,6,53.31,53.4,53.31,53.37,246
,2017-09-06 03:00,6,53.36,53.45,53.35,53.41,476
,2017-09-06 03:30,6,53.39,53.55,53.37,53.5,708
,2017-09-06 04:00,6,53.5,53.57,53.48,53.57,292
,2017-09-06 04:30,6,53.57,53.79,53.55,53.77,601
,2017-09-06 05:00,6,53.76,53.87,53.68,53.7,814
,2017-09-06 05:30,6,53.69,53.8,53.68,53.78,592
,2017-09-06 06:00,6,53.78,54.02,53.77,53.97,673
,2017-09-06 06:30,6,53.97,54.09,53.96,54.06,1127
,2017-09-06 07:00,6,54.08,54.11,54,54.05,1038
,2017-09-06 07:30,6,54.06,54.06,53.83,53.86,627
,2017-09-06 08:00,6,53.86,54.06,53.85,53.89,967
,2017-09-06 08:30,6,53.87,53.94,53.67,53.77,1358
,2017-09-06 09:00,6,53.81,53.88,53.62,53.88,1570
,2017-09-06 09:30,6,53.88,54.01,53.56,53.89,1494
,2017-09-06 10:00,6,53.89,54.16,53.83,54.08,1332
,2017-09-06 10:30,6,54.07,54.11,53.8,54.09,1839
,2017-09-06 11:00,6,54.08,54.13,53.89,53.94,732
,2017-09-06 11:30,6,53.92,53.95,53.83,53.86,299
,2017-09-06 12:00,6,53.85,53.91,53.82,53.83,314
,2017-09-06 12:30,6,53.84,53.95,53.84,53.92,386
,2017-09-06 13:00,6,53.92,54.1,53.86,54.04,1216
,2017-09-06 13:30,6,54.03,54.12,53.98,53.98,449
,2017-09-06 14:00,6,53.98,54,53.95,53.96,114
,2017-09-06 14:30,6,53.96,54.04,53.96,54.04,148
,2017-09-06 15:00,6,54.04,54.05,54.02,54.02,78
,2017-09-06 15:30,6,54.04,54.04,53.89,53.91,186
,2017-09-06 16:00,6,53.89,53.89,53.88,53.88,6
,2017-09-06 16:30,6,53.87,54.03,53.87,54.02,272
,2017-09-06 19:00,7,54,54,53.85,53.9,18
,2017-09-06 19:30,7,53.92,53.92,53.92,53.92,5
,2017-09-06 20:00,7,53.9,53.99,53.88,53.93,17
,2017-09-06 20:30,7,53.93,53.94,53.93,53.94,9
,2017-09-06 21:00,7,53.97,53.97,53.91,53.91,27
,2017-09-06 21:30,7,53.9,53.93,53.89,53.9,35
,2017-09-06 22:00,7,53.9,53.9,53.9,53.9,1
,2017-09-06 22:30,7,53.88,53.89,53.84,53.85,26
,2017-09-06 23:00,7,53.83,53.83,53.83,53.83,2
,2017-09-06 23:30,7,53.83,53.83,53.82,53.82,3
,2017-09-07 00:00,7,53.86,53.86,53.86,53.86,1
,2017-09-07 00:30,7,53.86,53.87,53.83,53.84,14
,2017-09-07 01:00,7,53.84,53.84,53.73,53.76,65
,2017-09-07 01:30,7,53.77,53.81,53.76,53.78,69
,2017-09-07 02:00,7,53.84,53.95,53.78,53.94,306
,2017-09-07 02:30,7,53.93,54.28,53.9,54.21,913
,2017-09-07 03:00,7,54.21,54.35,54.18,54.22,802
,2017-09-07 03:30,7,54.22,54.28,54.17,54.26,1276
,2017-09-07 04:00,7,54.27,54.38,54.21,54.36,391
,2017-09-07 04:30,7,54.37,54.39,54.13,54.21,607
,2017-09-07 05:00,7,54.22,54.29,54.17,54.25,230
,2017-09-07 05:30,7,54.24,54.29,54.14,54.18,146
,2017-09-07 06:00,7,54.18,54.27,54.16,54.24,148
,2017-09-07 06:30,7,54.24,54.34,54.21,54.26,601
,2017-09-07 07:00,7,54.25,54.25,53.76,53.79,896
,2017-09-07 07:30,7,53.79,54.13,53.76,54.04,757
,2017-09-07 08:00,7,54.04,54.15,54.01,54.06,695
,2017-09-07 08:30,7,54.06,54.27,53.97,53.99,1317
,2017-09-07 09:00,7,53.99,54.08,53.81,53.97,1156
,2017-09-07 09:30,7,53.98,54.09,53.83,53.86,803
,2017-09-07 10:00,7,53.84,54.16,53.75,53.83,3480
,2017-09-07 10:30,7,53.84,54.21,53.76,54.13,2115
,2017-09-07 11:00,7,54.16,54.17,54.07,54.12,448
,2017-09-07 11:30,7,54.11,54.15,54.03,54.14,355
,2017-09-07 12:00,7,54.14,54.14,54.02,54.07,377
,2017-09-07 12:30,7,54.06,54.12,53.99,54.11,467
,2017-09-07 13:00,7,54.09,54.3,54.01,54.27,1816
,2017-09-07 13:30,7,54.28,54.28,54.18,54.21,305
,2017-09-07 14:00,7,54.21,54.21,54.18,54.2,70
,2017-09-07 14:30,7,54.2,54.25,54.2,54.24,103
,2017-09-07 15:00,7,54.25,54.28,54.24,54.26,54
,2017-09-07 15:30,7,54.24,54.3,54.23,54.23,72
,2017-09-07 16:00,7,54.25,54.25,54.25,54.25,2
,2017-09-07 16:30,7,54.25,54.25,54.25,54.25,2
,2017-09-07 19:00,8,54.29,54.32,54.29,54.32,6
,2017-09-07 19:30,8,54.27,54.27,54.27,54.27,2
,2017-09-07 20:00,8,54.28,54.28,54.25,54.27,15
,2017-09-07 20:30,8,54.28,54.34,54.28,54.33,45
,2017-09-07 21:00,8,54.33,54.33,54.33,54.33,7
,2017-09-07 21:30,8,54.35,54.42,54.35,54.41,112
,2017-09-07 22:00,8,54.4,54.47,54.37,54.45,167
,2017-09-07 22:30,8,54.45,54.46,54.39,54.39,56
,2017-09-07 23:00,8,54.41,54.46,54.41,54.45,7
,2017-09-07 23:30,8,54.42,54.43,54.41,54.43,3
,2017-09-08 00:00,8,54.43,54.44,54.42,54.44,11
,2017-09-08 00:30,8,54.42,54.47,54.41,54.47,32
,2017-09-08 01:00,8,54.46,54.47,54.39,54.44,112
,2017-09-08 01:30,8,54.46,54.46,54.26,54.3,191
,2017-09-08 02:00,8,54.26,54.44,54.24,54.25,126
,2017-09-08 02:30,8,54.24,54.35,54.23,54.27,103
,2017-09-08 03:00,8,54.27,54.43,54.26,54.4,413
,2017-09-08 03:30,8,54.4,54.45,54.21,54.23,736
,2017-09-08 04:00,8,54.21,54.37,54.15,54.35,583
,2017-09-08 04:30,8,54.34,54.4,54.3,54.39,218
,2017-09-08 05:00,8,54.4,54.51,54.38,54.45,391
,2017-09-08 05:30,8,54.45,54.47,54.41,54.44,416
,2017-09-08 06:00,8,54.43,54.44,54.32,54.32,281
,2017-09-08 06:30,8,54.33,54.36,54.3,54.34,201
,2017-09-08 07:00,8,54.32,54.41,54.25,54.41,428
,2017-09-08 07:30,8,54.41,54.5,54.27,54.44,1076
,2017-09-08 08:00,8,54.43,54.5,54.3,54.33,989
,2017-09-08 08:30,8,54.33,54.42,54.28,54.36,830
,2017-09-08 09:00,8,54.39,54.41,54.15,54.19,1122
,2017-09-08 09:30,8,54.21,54.27,53.68,53.7,2494
,2017-09-08 10:00,8,53.72,53.82,53.65,53.78,1118
,2017-09-08 10:30,8,53.77,54,53.75,53.85,815
,2017-09-08 11:00,8,53.85,53.89,53.74,53.76,459
,2017-09-08 11:30,8,53.75,53.81,53.72,53.72,292
,2017-09-08 12:00,8,53.74,53.8,53.58,53.61,801
,2017-09-08 12:30,8,53.59,53.62,53.24,53.4,839
,2017-09-08 13:00,8,53.41,53.53,53.22,53.46,1850
,2017-09-08 13:30,8,53.45,53.51,53.36,53.4,367
,2017-09-08 14:00,8,53.39,53.48,53.39,53.41,247
,2017-09-08 14:30,8,53.39,53.39,53.33,53.39,259
,2017-09-08 15:00,8,53.41,53.43,53.39,53.41,80
,2017-09-08 15:30,8,53.42,53.47,53.36,53.42,77
,2017-09-08 16:30,8,53.43,53.43,53.39,53.42,6
,2017-09-10 17:00,11,53.55,53.64,53.47,53.64,54
,2017-09-10 17:30,11,53.63,53.64,53.6,53.6,11
,2017-09-10 18:30,11,53.64,53.67,53.63,53.67,13
,2017-09-10 19:00,11,53.69,53.72,53.68,53.7,19
,2017-09-10 19:30,11,53.7,53.71,53.63,53.63,40
,2017-09-10 20:00,11,53.65,53.72,53.65,53.72,5
,2017-09-10 20:30,11,53.72,53.74,53.7,53.7,16
,2017-09-10 21:00,11,53.65,53.72,53.63,53.72,29
,2017-09-10 21:30,11,53.74,53.74,53.74,53.74,2
,2017-09-10 22:00,11,53.7,53.7,53.67,53.67,4
,2017-09-10 22:30,11,53.69,53.71,53.69,53.69,31
,2017-09-10 23:00,11,53.7,53.72,53.68,53.72,21
,2017-09-10 23:30,11,53.74,53.74,53.72,53.73,7
,2017-09-11 00:00,11,53.74,53.81,53.71,53.71,25
,2017-09-11 00:30,11,53.71,53.71,53.69,53.69,21
,2017-09-11 01:00,11,53.69,53.77,53.69,53.76,60
,2017-09-11 01:30,11,53.77,53.78,53.71,53.74,79
,2017-09-11 02:00,11,53.74,53.74,53.49,53.49,410
,2017-09-11 02:30,11,53.49,53.56,53.29,53.35,449
,2017-09-11 03:00,11,53.38,53.49,53.32,53.32,784
,2017-09-11 03:30,11,53.32,53.49,53.27,53.4,834
,2017-09-11 04:00,11,53.39,53.55,53.39,53.43,309
,2017-09-11 04:30,11,53.43,53.46,53.29,53.29,353
,2017-09-11 05:00,11,53.31,53.31,53.16,53.24,396
,2017-09-11 05:30,11,53.25,53.35,53.23,53.32,239
,2017-09-11 06:00,11,53.35,53.4,53.3,53.33,328
,2017-09-11 06:30,11,53.33,53.34,53.18,53.21,227
,2017-09-11 07:00,11,53.2,53.38,53.2,53.35,195
,2017-09-11 07:30,11,53.35,53.35,53.16,53.29,374
,2017-09-11 08:00,11,53.28,53.28,52.97,52.97,1353
,2017-09-11 08:30,11,53,53.04,52.81,52.9,1068
,2017-09-11 09:00,11,52.9,53.1,52.87,53.04,976
,2017-09-11 09:30,11,53.03,53.56,53,53.51,1194
,2017-09-11 10:00,11,53.49,53.59,53.27,53.32,757
,2017-09-11 10:30,11,53.32,53.68,53.23,53.62,904
,2017-09-11 11:00,11,53.64,53.67,53.42,53.56,701
,2017-09-11 11:30,11,53.56,53.66,53.52,53.62,595
,2017-09-11 12:00,11,53.61,53.65,53.45,53.52,503
,2017-09-11 12:30,11,53.54,53.54,53.4,53.51,407
,2017-09-11 13:00,11,53.52,53.68,53.48,53.62,1513
,2017-09-11 13:30,11,53.61,53.64,53.55,53.62,269
,2017-09-11 14:00,11,53.63,53.63,53.52,53.54,48
,2017-09-11 14:30,11,53.53,53.55,53.52,53.54,53
,2017-09-11 15:00,11,53.55,53.57,53.54,53.57,77
,2017-09-11 15:30,11,53.56,53.68,53.55,53.67,115
,2017-09-11 16:00,11,53.67,53.68,53.67,53.68,3
,2017-09-11 16:30,11,53.68,53.72,53.68,53.72,26
,2017-09-11 19:00,12,53.59,53.62,53.53,53.53,48
,2017-09-11 19:30,12,53.5,53.53,53.5,53.53,6
,2017-09-11 20:00,12,53.53,53.54,53.53,53.54,30
,2017-09-11 20:30,12,53.54,53.55,53.53,53.55,23
,2017-09-11 21:00,12,53.56,53.59,53.56,53.57,13
,2017-09-11 21:30,12,53.56,53.62,53.56,53.61,9
,2017-09-11 22:00,12,53.62,53.63,53.61,53.61,18
,2017-09-11 22:30,12,53.58,53.59,53.52,53.55,51
,2017-09-11 23:00,12,53.51,53.52,53.51,53.52,13
,2017-09-11 23:30,12,53.53,53.53,53.52,53.52,7
,2017-09-12 00:00,12,53.55,53.55,53.5,53.51,5
,2017-09-12 00:30,12,53.49,53.57,53.49,53.57,26
,2017-09-12 01:00,12,53.57,53.62,53.52,53.61,68
,2017-09-12 01:30,12,53.6,53.61,53.52,53.61,67
,2017-09-12 02:00,12,53.61,53.61,53.5,53.51,164
,2017-09-12 02:30,12,53.5,53.51,53.39,53.49,232
,2017-09-12 03:00,12,53.45,53.47,53.32,53.39,641
,2017-09-12 03:30,12,53.39,53.41,53.24,53.33,633
,2017-09-12 04:00,12,53.32,53.42,53.29,53.37,380
,2017-09-12 04:30,12,53.4,53.48,53.34,53.46,386
,2017-09-12 05:00,12,53.48,53.52,53.36,53.47,521
,2017-09-12 05:30,12,53.45,53.76,53.44,53.7,895
,2017-09-12 06:00,12,53.71,53.92,53.61,53.86,566
,2017-09-12 06:30,12,53.84,53.85,53.73,53.83,254
,2017-09-12 07:00,12,53.86,54.01,53.85,53.9,574
,2017-09-12 07:30,12,53.88,53.94,53.67,53.83,1144
,2017-09-12 08:00,12,53.81,53.97,53.56,53.84,1602
,2017-09-12 08:30,12,53.84,53.95,53.75,53.84,635
,2017-09-12 09:00,12,53.83,54.05,53.77,53.85,1627
,2017-09-12 09:30,12,53.85,54.01,53.81,53.88,1096
,2017-09-12 10:00,12,53.89,54.05,53.69,54.05,972
,2017-09-12 10:30,12,54.06,54.1,53.93,54,939
,2017-09-12 11:00,12,54.03,54.07,53.75,53.83,1459
,2017-09-12 11:30,12,53.83,53.95,53.82,53.93,386
,2017-09-12 12:00,12,53.92,53.97,53.89,53.91,471
,2017-09-12 12:30,12,53.92,53.93,53.85,53.88,357
,2017-09-12 13:00,12,53.88,54.06,53.88,53.93,686
,2017-09-12 13:30,12,53.92,53.93,53.87,53.89,218
,2017-09-12 14:00,12,53.88,53.93,53.86,53.91,175
,2017-09-12 14:30,12,53.93,53.99,53.93,53.99,69
,2017-09-12 15:00,12,53.99,53.99,53.9,53.92,46
,2017-09-12 15:30,12,53.95,54.09,53.78,53.97,300
,2017-09-12 16:00,12,53.94,53.94,53.94,53.94,4
,2017-09-12 19:00,13,53.86,53.89,53.81,53.84,19
,2017-09-12 19:30,13,53.82,53.88,53.82,53.87,7
,2017-09-12 20:00,13,53.9,53.9,53.78,53.81,16
,2017-09-12 20:30,13,53.79,53.87,53.75,53.87,22
,2017-09-12 21:00,13,53.87,53.87,53.79,53.79,5
,2017-09-12 21:30,13,53.77,53.83,53.77,53.8,10
,2017-09-12 22:00,13,53.83,53.84,53.83,53.83,5
,2017-09-12 22:30,13,53.82,53.82,53.78,53.81,8
,2017-09-12 23:00,13,53.8,53.8,53.8,53.8,19
,2017-09-12 23:30,13,53.79,53.81,53.78,53.8,11
,2017-09-13 00:00,13,53.79,53.81,53.79,53.81,4
,2017-09-13 00:30,13,53.83,53.87,53.82,53.86,116
,2017-09-13 01:00,13,53.85,53.89,53.83,53.89,70
,2017-09-13 01:30,13,53.88,53.88,53.81,53.82,116
,2017-09-13 02:00,13,53.8,53.82,53.73,53.77,151
,2017-09-13 02:30,13,53.78,53.96,53.78,53.96,200
,2017-09-13 03:00,13,53.94,54.06,53.93,54.04,624
,2017-09-13 03:30,13,54.04,54.22,53.99,54.18,916
,2017-09-13 04:00,13,54.19,54.2,54.13,54.2,338
,2017-09-13 04:30,13,54.21,54.31,54.19,54.23,526
,2017-09-13 05:00,13,54.22,54.25,54.14,54.18,186
,2017-09-13 05:30,13,54.15,54.32,54.15,54.26,221
,2017-09-13 06:00,13,54.27,54.31,54.21,54.24,135
,2017-09-13 06:30,13,54.22,54.34,54.21,54.32,217
,2017-09-13 07:00,13,54.32,54.38,54.31,54.31,343
,2017-09-13 07:30,13,54.32,54.34,54.2,54.26,647
,2017-09-13 08:00,13,54.26,54.28,54.19,54.2,558
,2017-09-13 08:30,13,54.2,54.32,54.1,54.26,862
,2017-09-13 09:00,13,54.28,54.31,54.17,54.18,724
,2017-09-13 09:30,13,54.2,54.35,53.99,54.19,1986
,2017-09-13 10:00,13,54.22,54.59,54.2,54.54,2366
,2017-09-13 10:30,13,54.54,54.54,54.37,54.48,1032
,2017-09-13 11:00,13,54.49,54.55,54.39,54.47,949
,2017-09-13 11:30,13,54.47,54.56,54.45,54.46,575
,2017-09-13 12:00,13,54.49,54.59,54.47,54.58,485
,2017-09-13 12:30,13,54.59,54.76,54.57,54.69,827
,2017-09-13 13:00,13,54.69,54.77,54.65,54.73,916
,2017-09-13 13:30,13,54.72,54.72,54.66,54.66,342
,2017-09-13 14:00,13,54.66,54.72,54.66,54.71,375
,2017-09-13 14:30,13,54.72,54.76,54.71,54.76,234
,2017-09-13 15:00,13,54.71,54.71,54.65,54.65,29
,2017-09-13 15:30,13,54.67,54.71,54.66,54.7,28
,2017-09-13 16:00,13,54.6,54.67,54.6,54.67,12
,2017-09-13 19:00,14,54.55,54.55,54.52,54.53,15
,2017-09-13 19:30,14,54.55,54.59,54.55,54.59,41
,2017-09-13 20:00,14,54.59,54.6,54.56,54.56,28
,2017-09-13 20:30,14,54.58,54.59,54.56,54.59,16
,2017-09-13 21:00,14,54.55,54.55,54.54,54.54,2
,2017-09-13 21:30,14,54.55,54.57,54.55,54.57,31
,2017-09-13 22:00,14,54.56,54.56,54.54,54.54,38
,2017-09-13 22:30,14,54.53,54.53,54.51,54.53,11
,2017-09-13 23:00,14,54.52,54.55,54.52,54.55,6
,2017-09-13 23:30,14,54.55,54.56,54.53,54.53,8
,2017-09-14 00:00,14,54.54,54.55,54.54,54.55,3
,2017-09-14 00:30,14,54.54,54.55,54.53,54.53,24
,2017-09-14 01:00,14,54.52,54.52,54.48,54.48,27
,2017-09-14 01:30,14,54.47,54.51,54.46,54.49,43
,2017-09-14 02:00,14,54.49,54.58,54.49,54.57,157
,2017-09-14 02:30,14,54.59,54.67,54.55,54.66,396
,2017-09-14 03:00,14,54.66,54.67,54.52,54.62,667
,2017-09-14 03:30,14,54.62,54.64,54.55,54.6,429
,2017-09-14 04:00,14,54.61,54.86,54.61,54.84,1146
,2017-09-14 04:30,14,54.84,54.9,54.76,54.89,348
,2017-09-14 05:00,14,54.89,54.98,54.89,54.96,462
,2017-09-14 05:30,14,54.96,55.06,54.96,55.06,486
,2017-09-14 06:00,14,55.07,55.22,55.06,55.15,665
,2017-09-14 06:30,14,55.14,55.16,55.05,55.14,530
,2017-09-14 07:00,14,55.14,55.19,55,55.03,1308
,2017-09-14 07:30,14,55.02,55.09,54.93,55.08,665
,2017-09-14 08:00,14,55.09,55.21,55.05,55.11,900
,2017-09-14 08:30,14,55.1,55.19,55.05,55.17,470
,2017-09-14 09:00,14,55.2,55.41,55.09,55.35,2163
,2017-09-14 09:30,14,55.33,55.46,55.31,55.35,1618
,2017-09-14 10:00,14,55.35,55.41,55.22,55.34,1678
,2017-09-14 10:30,14,55.35,55.35,55.21,55.22,1341
,2017-09-14 11:00,14,55.25,55.31,55.17,55.26,731
,2017-09-14 11:30,14,55.27,55.27,55.06,55.09,780
,2017-09-14 12:00,14,55.1,55.16,55.04,55.13,299
,2017-09-14 12:30,14,55.14,55.28,55.12,55.21,382
,2017-09-14 13:00,14,55.2,55.2,55.04,55.09,1180
,2017-09-14 13:30,14,55.08,55.08,54.77,54.86,709
,2017-09-14 14:00,14,54.85,54.89,54.83,54.86,612
,2017-09-14 14:30,14,54.86,54.88,54.83,54.86,265
,2017-09-14 15:00,14,54.87,54.94,54.86,54.92,127
,2017-09-14 15:30,14,54.91,54.94,54.89,54.91,51
,2017-09-14 16:00,14,54.89,54.94,54.89,54.94,13
,2017-09-14 19:00,15,54.97,54.97,54.91,54.95,13
,2017-09-14 19:30,15,54.93,54.93,54.91,54.91,3
,2017-09-14 20:00,15,54.91,54.91,54.81,54.81,28
,2017-09-14 20:30,15,54.8,54.8,54.77,54.79,18
,2017-09-14 21:00,15,54.81,54.81,54.78,54.78,5
,2017-09-14 21:30,15,54.8,54.82,54.78,54.82,10
,2017-09-14 22:00,15,54.83,54.95,54.83,54.95,72
,2017-09-14 22:30,15,54.94,54.95,54.93,54.94,13
,2017-09-14 23:00,15,54.94,54.97,54.94,54.95,12
,2017-09-14 23:30,15,54.96,54.96,54.94,54.95,36
,2017-09-15 00:00,15,54.94,54.94,54.91,54.91,4
,2017-09-15 00:30,15,54.91,54.95,54.9,54.94,28
,2017-09-15 01:00,15,54.96,54.96,54.87,54.87,24
,2017-09-15 01:30,15,54.84,54.89,54.81,54.84,165
,2017-09-15 02:00,15,54.84,54.86,54.74,54.84,504
,2017-09-15 02:30,15,54.86,54.86,54.61,54.73,777
,2017-09-15 03:00,15,54.73,54.73,54.5,54.68,1468
,2017-09-15 03:30,15,54.68,55.04,54.67,54.95,1509
,2017-09-15 04:00,15,54.95,55.18,54.93,55.11,658
,2017-09-15 04:30,15,55.12,55.29,55.04,55.08,672
,2017-09-15 05:00,15,55.08,55.13,55,55.02,334
,2017-09-15 05:30,15,55.01,55.16,55,55.16,208
,2017-09-15 06:00,15,55.17,55.19,55.05,55.09,171
,2017-09-15 06:30,15,55.15,55.26,55.12,55.22,149
,2017-09-15 07:00,15,55.21,55.3,55.15,55.18,179
,2017-09-15 07:30,15,55.2,55.25,55.05,55.12,1528
,2017-09-15 08:00,15,55.13,55.37,55.12,55.33,737
,2017-09-15 08:30,15,55.33,55.41,55.2,55.33,909
,2017-09-15 09:00,15,55.32,55.39,55.25,55.26,597
,2017-09-15 09:30,15,55.26,55.29,55.16,55.24,525
,2017-09-15 10:00,15,55.22,55.41,55.21,55.37,1214
,2017-09-15 10:30,15,55.37,55.38,55.11,55.14,812
,2017-09-15 11:00,15,55.14,55.14,55.03,55.13,417
,2017-09-15 11:30,15,55.12,55.14,55.03,55.07,392
,2017-09-15 12:00,15,55.07,55.12,55.04,55.12,375
,2017-09-15 12:30,15,55.11,55.23,55.11,55.19,316
,2017-09-15 13:00,15,55.18,55.41,55.17,55.3,1096
,2017-09-15 13:30,15,55.3,55.34,55.24,55.3,494
,2017-09-15 14:00,15,55.3,55.3,55.23,55.29,285
,2017-09-15 14:30,15,55.29,55.29,55.25,55.26,59
,2017-09-15 15:00,15,55.26,55.26,55.22,55.22,47
,2017-09-15 15:30,15,55.22,55.28,55.18,55.18,26
,2017-09-15 16:00,15,55.23,55.23,55.19,55.19,5
,2017-09-17 17:00,18,55.27,55.27,55.18,55.2,42
,2017-09-17 17:30,18,55.2,55.21,55.2,55.2,7
,2017-09-17 18:00,18,55.22,55.22,55.21,55.21,3
,2017-09-17 19:00,18,55.22,55.26,55.22,55.26,13
,2017-09-17 19:30,18,55.25,55.3,55.25,55.28,20
,2017-09-17 20:00,18,55.3,55.3,55.26,55.28,17
,2017-09-17 21:00,18,55.35,55.35,55.27,55.32,19
,2017-09-17 21:30,18,55.3,55.33,55.3,55.33,7
,2017-09-17 22:00,18,55.33,55.36,55.33,55.34,77
,2017-09-17 22:30,18,55.33,55.35,55.33,55.35,29
,2017-09-17 23:30,18,55.34,55.34,55.3,55.31,13
,2017-09-18 00:00,18,55.37,55.38,55.37,55.37,6
,2017-09-18 00:30,18,55.32,55.34,55.32,55.33,17
,2017-09-18 01:00,18,55.29,55.32,55.29,55.32,25
,2017-09-18 01:30,18,55.33,55.33,55.26,55.3,71
,2017-09-18 02:00,18,55.29,55.43,55.26,55.31,493
,2017-09-18 02:30,18,55.3,55.46,55.22,55.38,301
,2017-09-18 03:00,18,55.37,55.45,55.33,55.38,570
,2017-09-18 03:30,18,55.37,55.6,55.37,55.54,1284
,2017-09-18 04:00,18,55.56,55.58,55.43,55.46,432
,2017-09-18 04:30,18,55.46,55.46,55.21,55.29,658
,2017-09-18 05:00,18,55.3,55.39,55.14,55.14,566
,2017-09-18 05:30,18,55.14,55.21,55.12,55.18,427
,2017-09-18 06:00,18,55.2,55.21,54.98,55.03,555
,2017-09-18 06:30,18,55.04,55.08,54.86,54.98,426
,2017-09-18 07:00,18,54.99,55.07,54.94,54.94,253
,2017-09-18 07:30,18,54.99,55.09,54.95,55.07,302
,2017-09-18 08:00,18,55.08,55.08,54.95,54.96,695
,2017-09-18 08:30,18,54.95,55.17,54.86,55.11,932
,2017-09-18 09:00,18,55.12,55.18,55.02,55.02,527
,2017-09-18 09:30,18,55.07,55.08,54.59,54.65,1277
,2017-09-18 10:00,18,54.66,54.76,54.57,54.57,1053
,2017-09-18 10:30,18,54.58,54.88,54.5,54.83,1062
,2017-09-18 11:00,18,54.83,54.93,54.77,54.92,611
,2017-09-18 11:30,18,54.94,55.03,54.92,55.02,803
,2017-09-18 12:00,18,55.03,55.14,54.93,55.09,974
,2017-09-18 12:30,18,55.1,55.21,55.08,55.18,535
,2017-09-18 13:00,18,55.17,55.2,55.03,55.05,609
,2017-09-18 13:30,18,55.05,55.07,54.95,55.04,761
,2017-09-18 14:00,18,55.04,55.08,54.99,55,328
,2017-09-18 14:30,18,55,55.08,55,55.05,64
,2017-09-18 15:00,18,55.05,55.06,55.05,55.05,3
,2017-09-18 15:30,18,55.05,55.06,55.01,55.02,111
,2017-09-18 19:00,19,55.05,55.06,55.02,55.05,51
,2017-09-18 19:30,19,55.07,55.14,55.06,55.14,20
,2017-09-18 20:00,19,55.11,55.15,55.09,55.15,50
,2017-09-18 20:30,19,55.15,55.15,55.05,55.08,24
,2017-09-18 21:00,19,55.08,55.08,54.99,55,13
,2017-09-18 21:30,19,54.99,54.99,54.95,54.96,25
,2017-09-18 22:00,19,54.97,54.97,54.97,54.97,4
,2017-09-18 22:30,19,54.98,54.98,54.96,54.98,8
,2017-09-18 23:00,19,54.99,55,54.97,55,17
,2017-09-18 23:30,19,55,55,54.97,54.97,15
,2017-09-19 00:00,19,54.95,54.97,54.95,54.97,4
,2017-09-19 00:30,19,54.94,54.97,54.88,54.96,18
,2017-09-19 01:00,19,54.97,55.07,54.97,55.04,60
,2017-09-19 01:30,19,55.05,55.11,55.05,55.11,53
,2017-09-19 02:00,19,55.12,55.29,55.12,55.25,279
,2017-09-19 02:30,19,55.23,55.34,55.18,55.3,287
,2017-09-19 03:00,19,55.3,55.32,55.06,55.11,760
,2017-09-19 03:30,19,55.09,55.15,55.04,55.15,447
,2017-09-19 04:00,19,55.15,55.26,55.14,55.23,320
,2017-09-19 04:30,19,55.23,55.37,55.23,55.35,573
,2017-09-19 05:00,19,55.33,55.36,55.27,55.34,168
,2017-09-19 05:30,19,55.36,55.44,55.35,55.4,393
,2017-09-19 06:00,19,55.4,55.4,55.22,55.28,225
,2017-09-19 06:30,19,55.28,55.31,55.2,55.24,141
,2017-09-19 07:00,19,55.22,55.34,55.21,55.34,244
,2017-09-19 07:30,19,55.34,55.38,55.19,55.23,674
,2017-09-19 08:00,19,55.23,55.32,54.96,55.1,1180
,2017-09-19 08:30,19,55.09,55.16,54.86,54.89,910
,2017-09-19 09:00,19,54.89,55.08,54.78,54.83,1886
,2017-09-19 09:30,19,54.82,55.02,54.77,54.89,1265
,2017-09-19 10:00,19,54.86,54.98,54.79,54.97,775
,2017-09-19 10:30,19,54.98,54.99,54.77,54.77,598
,2017-09-19 11:00,19,54.76,54.8,54.59,54.65,660
,2017-09-19 11:30,19,54.64,54.67,54.57,54.64,263
,2017-09-19 12:00,19,54.63,54.79,54.59,54.6,532
,2017-09-19 12:30,19,54.59,54.65,54.51,54.65,253
,2017-09-19 13:00,19,54.63,54.9,54.63,54.76,1097
,2017-09-19 13:30,19,54.76,54.81,54.75,54.78,259
,2017-09-19 14:00,19,54.78,54.78,54.74,54.74,95
,2017-09-19 14:30,19,54.76,54.81,54.76,54.81,46
,2017-09-19 15:00,19,54.81,54.81,54.75,54.79,87
,2017-09-19 15:30,19,54.77,55.01,54.69,54.91,687
,2017-09-19 16:00,19,54.92,54.92,54.88,54.88,61
,2017-09-19 19:00,20,54.89,54.93,54.89,54.93,2
,2017-09-19 19:30,20,54.87,54.9,54.86,54.9,21
,2017-09-19 20:00,20,54.92,54.93,54.92,54.92,3
,2017-09-19 20:30,20,54.95,54.95,54.94,54.94,6
,2017-09-19 21:00,20,54.93,54.93,54.93,54.93,3
,2017-09-19 21:30,20,54.94,54.95,54.9,54.95,53
,2017-09-19 22:00,20,54.94,54.95,54.92,54.92,18
,2017-09-19 22:30,20,54.92,54.96,54.92,54.96,44
,2017-09-19 23:30,20,54.89,54.89,54.87,54.87,4
,2017-09-20 00:00,20,54.88,54.88,54.84,54.87,11
,2017-09-20 00:30,20,54.85,54.91,54.84,54.85,25
,2017-09-20 01:00,20,54.91,54.97,54.9,54.91,34
,2017-09-20 01:30,20,54.94,54.99,54.86,54.99,48
,2017-09-20 02:00,20,55,55.07,54.98,55.06,120
,2017-09-20 02:30,20,55.05,55.1,54.98,55.02,188
,2017-09-20 03:00,20,55.03,55.05,54.86,54.97,882
,2017-09-20 03:30,20,54.99,55.05,54.92,55.02,642
,2017-09-20 04:00,20,55.06,55.19,55,55.17,683
,2017-09-20 04:30,20,55.16,55.21,55.14,55.2,322
,2017-09-20 05:00,20,55.19,55.24,55.12,55.13,447
,2017-09-20 05:30,20,55.14,55.25,55.13,55.25,274
,2017-09-20 06:00,20,55.26,55.33,55.22,55.23,479
,2017-09-20 06:30,20,55.22,55.3,55.2,55.27,327
,2017-09-20 07:00,20,55.26,55.31,55.06,55.2,928
,2017-09-20 07:30,20,55.18,55.29,55.09,55.18,771
,2017-09-20 08:00,20,55.17,55.32,55.14,55.28,840
,2017-09-20 08:30,20,55.28,55.73,55.27,55.58,1624
,2017-09-20 09:00,20,55.59,55.69,55.51,55.58,1241
,2017-09-20 09:30,20,55.56,55.61,55.09,55.58,3046
,2017-09-20 10:00,20,55.6,55.75,55.53,55.66,2177
,2017-09-20 10:30,20,55.66,55.72,55.57,55.61,1206
,2017-09-20 11:00,20,55.63,55.79,55.58,55.74,831
,2017-09-20 11:30,20,55.75,55.85,55.61,55.64,1091
,2017-09-20 12:00,20,55.64,55.68,55.5,55.67,568
,2017-09-20 12:30,20,55.68,55.79,55.65,55.79,392
,2017-09-20 13:00,20,55.77,55.79,55.35,55.67,1949
,2017-09-20 13:30,20,55.66,55.67,55.58,55.61,618
,2017-09-20 14:00,20,55.55,55.61,55.52,55.6,85
,2017-09-20 14:30,20,55.61,55.65,55.55,55.63,150
,2017-09-20 15:00,20,55.65,55.66,55.56,55.57,25
,2017-09-20 15:30,20,55.57,55.6,55.54,55.57,113
,2017-09-20 16:30,20,55.59,55.59,55.58,55.58,2
,2017-09-20 19:00,21,55.62,55.62,55.54,55.59,66
,2017-09-20 19:30,21,55.6,55.6,55.58,55.59,26
,2017-09-20 20:00,21,55.51,55.53,55.51,55.53,12
,2017-09-20 20:30,21,55.53,55.55,55.52,55.54,10
,2017-09-20 21:00,21,55.52,55.52,55.46,55.47,91
,2017-09-20 21:30,21,55.51,55.51,55.51,55.51,14
,2017-09-20 22:00,21,55.51,55.58,55.51,55.54,21
,2017-09-20 22:30,21,55.55,55.63,55.54,55.62,160
,2017-09-20 23:30,21,55.58,55.58,55.54,55.58,73
,2017-09-21 00:00,21,55.58,55.58,55.54,55.54,46
,2017-09-21 00:30,21,55.55,55.56,55.52,55.55,25
,2017-09-21 01:00,21,55.54,55.56,55.51,55.51,67
,2017-09-21 01:30,21,55.57,55.6,55.5,55.5,123
,2017-09-21 02:00,21,55.51,55.58,55.46,55.55,273
,2017-09-21 02:30,21,55.56,55.57,55.39,55.46,281
,2017-09-21 03:00,21,55.44,55.67,55.44,55.55,477
,2017-09-21 03:30,21,55.53,55.56,55.46,55.51,567
,2017-09-21 04:00,21,55.5,55.58,55.43,55.48,576
,2017-09-21 04:30,21,55.48,55.62,55.45,55.57,581
,2017-09-21 05:00,21,55.6,55.62,55.58,55.6,135
,2017-09-21 05:30,21,55.6,55.66,55.48,55.48,287
,2017-09-21 06:00,21,55.48,55.48,55.27,55.35,520
,2017-09-21 06:30,21,55.36,55.36,55.26,55.28,448
,2017-09-21 07:00,21,55.28,55.48,55.24,55.44,430
,2017-09-21 07:30,21,55.44,55.5,55.38,55.45,385
,2017-09-21 08:00,21,55.46,55.67,55.46,55.56,656
,2017-09-21 08:30,21,55.56,55.6,55.3,55.52,1255
,2017-09-21 09:00,21,55.55,55.74,55.44,55.59,1543
,2017-09-21 09:30,21,55.6,55.72,55.52,55.58,1159
,2017-09-21 10:00,21,55.6,55.8,55.57,55.68,721
,2017-09-21 10:30,21,55.69,55.72,55.6,55.71,753
,2017-09-21 11:00,21,55.72,55.74,55.63,55.65,697
,2017-09-21 11:30,21,55.66,55.83,55.65,55.74,809
,2017-09-21 12:00,21,55.74,55.76,55.65,55.76,302
,2017-09-21 12:30,21,55.75,55.84,55.74,55.76,460
,2017-09-21 13:00,21,55.75,55.85,55.73,55.84,1100
,2017-09-21 13:30,21,55.82,55.86,55.79,55.86,524
,2017-09-21 14:00,21,55.86,55.91,55.84,55.88,261
,2017-09-21 14:30,21,55.88,55.89,55.84,55.89,110
,2017-09-21 15:00,21,55.88,55.88,55.86,55.87,48
,2017-09-21 15:30,21,55.88,55.9,55.88,55.89,139
,2017-09-21 16:00,21,55.89,55.89,55.89,55.89,10
,2017-09-21 16:30,21,55.83,55.83,55.83,55.83,1
,2017-09-21 19:00,22,55.88,55.89,55.83,55.83,20
,2017-09-21 19:30,22,55.82,55.82,55.78,55.78,20
,2017-09-21 20:00,22,55.8,55.8,55.76,55.76,14
,2017-09-21 20:30,22,55.77,55.77,55.72,55.75,22
,2017-09-21 21:00,22,55.77,55.78,55.77,55.78,7
,2017-09-21 21:30,22,55.78,55.78,55.72,55.74,26
,2017-09-21 22:00,22,55.74,55.77,55.73,55.77,19
,2017-09-21 22:30,22,55.78,55.81,55.78,55.78,8
,2017-09-21 23:00,22,55.8,55.8,55.79,55.79,2
,2017-09-21 23:30,22,55.8,55.8,55.78,55.78,6
,2017-09-22 00:00,22,55.78,55.78,55.76,55.76,11
,2017-09-22 00:30,22,55.77,55.77,55.77,55.77,2
,2017-09-22 01:00,22,55.83,55.88,55.83,55.84,48
,2017-09-22 01:30,22,55.84,55.94,55.84,55.94,99
,2017-09-22 02:00,22,55.95,55.96,55.83,55.85,197
,2017-09-22 02:30,22,55.85,55.95,55.85,55.93,236
,2017-09-22 03:00,22,55.94,55.97,55.76,55.8,917
,2017-09-22 03:30,22,55.8,55.82,55.62,55.73,967
,2017-09-22 04:00,22,55.72,55.79,55.68,55.77,471
,2017-09-22 04:30,22,55.77,55.81,55.71,55.76,242
,2017-09-22 05:00,22,55.77,55.89,55.73,55.86,327
,2017-09-22 05:30,22,55.85,55.86,55.79,55.79,510
,2017-09-22 06:00,22,55.81,55.83,55.64,55.73,406
,2017-09-22 06:30,22,55.74,55.76,55.63,55.72,194
,2017-09-22 07:00,22,55.71,55.85,55.69,55.84,701
,2017-09-22 07:30,22,55.82,55.9,55.78,55.88,335
,2017-09-22 08:00,22,55.87,56.03,55.77,55.89,1348
,2017-09-22 08:30,22,55.9,56.1,55.85,56,1240
,2017-09-22 09:00,22,55.99,56.11,55.98,56.06,1736
,2017-09-22 09:30,22,56.05,56.08,55.88,56.03,1041
,2017-09-22 10:00,22,56.01,56.13,55.96,56.03,1291
,2017-09-22 10:30,22,56.03,56.04,55.74,55.81,1096
,2017-09-22 11:00,22,55.8,55.98,55.8,55.92,558
,2017-09-22 11:30,22,55.92,55.92,55.76,55.88,556
,2017-09-22 12:00,22,55.87,55.92,55.8,55.91,423
,2017-09-22 12:30,22,55.9,55.99,55.89,55.99,267
,2017-09-22 13:00,22,56,56.13,55.93,56.09,1010
,2017-09-22 13:30,22,56.1,56.1,55.99,56,434
,2017-09-22 14:00,22,56.01,56.05,56,56.04,218
,2017-09-22 14:30,22,56.05,56.06,56.01,56.02,91
,2017-09-22 15:00,22,56.02,56.04,56.02,56.02,25
,2017-09-22 15:30,22,56.04,56.06,56.04,56.04,16
,2017-09-22 16:00,22,56.04,56.04,56.04,56.04,4
,2017-09-24 17:00,25,56.1,56.12,56.06,56.1,35
,2017-09-24 17:30,25,56.12,56.13,56.12,56.13,5
,2017-09-24 18:30,25,56.11,56.12,56.11,56.12,10
,2017-09-24 19:00,25,56.1,56.1,56.05,56.05,14
,2017-09-24 19:30,25,56.08,56.08,56.04,56.07,37
,2017-09-24 20:00,25,56.07,56.07,56.05,56.06,80
,2017-09-24 20:30,25,56.05,56.05,56,56,10
,2017-09-24 21:00,25,56.01,56.02,55.99,56.02,25
,2017-09-24 21:30,25,56.03,56.03,56.03,56.03,2
,2017-09-24 22:00,25,56.03,56.05,55.98,56.01,26
,2017-09-24 22:30,25,56.02,56.02,55.99,56,11
,2017-09-24 23:00,25,56.01,56.03,56.01,56.01,14
,2017-09-25 00:00,25,56.01,56.01,56.01,56.01,1
,2017-09-25 00:30,25,55.98,55.98,55.95,55.98,21
,2017-09-25 01:00,25,56.01,56.06,56.01,56.04,17
,2017-09-25 01:30,25,56.01,56.05,55.96,56.02,44
,2017-09-25 02:00,25,56.03,56.04,55.92,55.96,180
,2017-09-25 02:30,25,55.97,55.98,55.89,55.94,315
,2017-09-25 03:00,25,55.94,56.07,55.9,56.06,1416
,2017-09-25 03:30,25,56.05,56.23,56.04,56.18,2628
,2017-09-25 04:00,25,56.18,56.3,56.12,56.28,1546
,2017-09-25 04:30,25,56.29,56.36,56.27,56.35,877
,2017-09-25 05:00,25,56.36,56.49,56.34,56.43,580
,2017-09-25 05:30,25,56.45,56.5,56.37,56.46,322
,2017-09-25 06:00,25,56.49,56.72,56.49,56.7,1433
,2017-09-25 06:30,25,56.71,56.87,56.69,56.8,1611
,2017-09-25 07:00,25,56.79,56.95,56.78,56.8,486
,2017-09-25 07:30,25,56.8,56.8,56.58,56.63,1258
,2017-09-25 08:00,25,56.63,56.78,56.61,56.69,861
,2017-09-25 08:30,25,56.7,56.97,56.68,56.95,941
,2017-09-25 09:00,25,56.95,57.11,56.89,57.07,1088
,2017-09-25 09:30,25,57.08,57.13,56.95,57.04,777
,2017-09-25 10:00,25,57.08,57.54,57.07,57.51,1322
,2017-09-25 10:30,25,57.51,57.51,57.2,57.32,1230
,2017-09-25 11:00,25,57.33,57.51,57.29,57.46,581
,2017-09-25 11:30,25,57.48,57.6,57.46,57.52,776
,2017-09-25 12:00,25,57.52,57.69,57.5,57.65,517
,2017-09-25 12:30,25,57.65,57.89,57.65,57.87,1322
,2017-09-25 13:00,25,57.87,58.07,57.84,58.04,1595
,2017-09-25 13:30,25,58.04,58.04,57.93,57.99,1163
,2017-09-25 14:00,25,58,58.03,57.98,58.02,214
,2017-09-25 14:30,25,58.03,58.19,58.02,58.16,225
,2017-09-25 15:00,25,58.15,58.15,58.05,58.06,121
,2017-09-25 15:30,25,58.05,58.25,58.05,58.16,200
,2017-09-25 16:00,25,58.17,58.17,58.05,58.16,18
,2017-09-25 16:30,25,58.15,58.15,58.15,58.15,1
,2017-09-25 19:00,26,58.07,58.12,58.07,58.1,61
,2017-09-25 19:30,26,58.11,58.11,58.09,58.11,51
,2017-09-25 20:00,26,58.12,58.15,58.12,58.15,17
,2017-09-25 20:30,26,58.11,58.15,58.06,58.15,132
,2017-09-25 21:00,26,58.15,58.35,58.13,58.34,252
,2017-09-25 21:30,26,58.29,58.31,58.29,58.31,39
,2017-09-25 22:00,26,58.3,58.32,58.3,58.32,45
,2017-09-25 22:30,26,58.33,58.44,58.33,58.4,101
,2017-09-25 23:00,26,58.4,58.42,58.33,58.33,234
,2017-09-25 23:30,26,58.33,58.35,58.24,58.28,86
,2017-09-26 00:00,26,58.28,58.33,58.23,58.24,198
,2017-09-26 00:30,26,58.24,58.25,58.09,58.09,522
,2017-09-26 01:00,26,58.1,58.1,57.92,58.05,279
,2017-09-26 01:30,26,58.04,58.07,57.9,58.03,446
,2017-09-26 02:00,26,58.02,58.02,57.68,57.73,690
,2017-09-26 02:30,26,57.75,57.75,57.56,57.63,958
,2017-09-26 03:00,26,57.62,58.01,57.61,57.63,1845
,2017-09-26 03:30,26,57.62,57.69,57.53,57.6,1324
,2017-09-26 04:00,26,57.6,57.8,57.59,57.67,723
,2017-09-26 04:30,26,57.68,57.74,57.58,57.62,708
,2017-09-26 05:00,26,57.61,57.61,57.44,57.6,551
,2017-09-26 05:30,26,57.61,57.69,57.58,57.61,302
,2017-09-26 06:00,26,57.6,57.87,57.6,57.79,531
,2017-09-26 06:30,26,57.79,57.87,57.7,57.75,322
,2017-09-26 07:00,26,57.75,57.75,57.29,57.35,1529
,2017-09-26 07:30,26,57.36,57.42,57.26,57.28,1201
,2017-09-26 08:00,26,57.28,57.41,57.25,57.35,1177
,2017-09-26 08:30,26,57.33,57.35,56.9,57.2,2359
,2017-09-26 09:00,26,57.2,57.61,57.2,57.42,1382
,2017-09-26 09:30,26,57.41,57.55,57.28,57.5,1158
,2017-09-26 10:00,26,57.49,57.75,57.49,57.49,1640
,2017-09-26 10:30,26,57.51,57.53,57.34,57.48,1009
,2017-09-26 11:00,26,57.48,57.57,57.36,57.36,737
,2017-09-26 11:30,26,57.36,57.56,57.35,57.45,1128
,2017-09-26 12:00,26,57.44,57.5,57.35,57.39,1014
,2017-09-26 12:30,26,57.42,57.43,57.27,57.36,588
,2017-09-26 13:00,26,57.35,57.66,57.32,57.65,1421
,2017-09-26 13:30,26,57.63,57.65,57.57,57.63,373
,2017-09-26 14:00,26,57.65,57.67,57.63,57.65,116
,2017-09-26 14:30,26,57.66,57.67,57.6,57.63,85
,2017-09-26 15:00,26,57.64,57.64,57.56,57.61,164
,2017-09-26 15:30,26,57.6,57.82,57.6,57.77,322
,2017-09-26 16:30,26,57.77,57.79,57.77,57.79,5
,2017-09-26 19:00,27,57.77,57.81,57.7,57.7,86
,2017-09-26 19:30,27,57.71,57.74,57.68,57.74,43
,2017-09-26 20:00,27,57.74,57.82,57.74,57.81,60
,2017-09-26 20:30,27,57.79,57.79,57.72,57.72,34
,2017-09-26 21:00,27,57.72,57.82,57.72,57.81,55
,2017-09-26 21:30,27,57.8,57.81,57.78,57.81,41
,2017-09-26 22:00,27,57.82,57.83,57.8,57.8,55
,2017-09-26 22:30,27,57.78,57.81,57.77,57.77,8
,2017-09-26 23:00,27,57.8,57.81,57.78,57.78,34
,2017-09-26 23:30,27,57.79,57.83,57.78,57.81,67
,2017-09-27 00:00,27,57.81,57.83,57.81,57.83,7
,2017-09-27 00:30,27,57.83,57.9,57.83,57.83,49
,2017-09-27 01:00,27,57.85,58,57.85,58,271
,2017-09-27 01:30,27,57.96,57.99,57.89,57.91,211
,2017-09-27 02:00,27,57.92,57.95,57.79,57.79,497
,2017-09-27 02:30,27,57.77,57.77,57.53,57.56,904
,2017-09-27 03:00,27,57.57,57.63,57.46,57.58,1232
,2017-09-27 03:30,27,57.57,57.62,57.43,57.55,1512
,2017-09-27 04:00,27,57.54,57.63,57.54,57.54,541
,2017-09-27 04:30,27,57.54,57.56,57.22,57.23,1456
,2017-09-27 05:00,27,57.23,57.37,57.23,57.33,621
,2017-09-27 05:30,27,57.33,57.49,57.32,57.45,252
,2017-09-27 06:00,27,57.45,57.55,57.45,57.54,166
,2017-09-27 06:30,27,57.52,57.6,57.49,57.52,387
,2017-09-27 07:00,27,57.5,57.57,57.44,57.52,972
,2017-09-27 07:30,27,57.51,57.62,57.5,57.61,433
,2017-09-27 08:00,27,57.61,57.7,57.57,57.61,1258
,2017-09-27 08:30,27,57.62,57.71,57.47,57.48,1243
,2017-09-27 09:00,27,57.48,57.56,57.37,57.47,1470
,2017-09-27 09:30,27,57.47,57.55,57.04,57.1,5164
,2017-09-27 10:00,27,57.11,57.34,57.1,57.31,1907
,2017-09-27 10:30,27,57.33,57.47,57.2,57.38,1954
,2017-09-27 11:00,27,57.38,57.38,57.21,57.21,579
,2017-09-27 11:30,27,57.22,57.36,57.21,57.32,661
,2017-09-27 12:00,27,57.32,57.35,57.23,57.25,222
,2017-09-27 12:30,27,57.24,57.25,57.02,57.13,998
,2017-09-27 13:00,27,57.15,57.39,57.15,57.33,2324
,2017-09-27 13:30,27,57.32,57.32,57.11,57.13,816
,2017-09-27 14:00,27,57.14,57.2,57.13,57.16,295
,2017-09-27 14:30,27,57.16,57.18,57.11,57.14,213
,2017-09-27 15:00,27,57.16,57.2,57.12,57.18,179
,2017-09-27 15:30,27,57.18,57.19,57.12,57.12,125
,2017-09-27 16:00,27,57.11,57.11,57.06,57.06,12
,2017-09-27 19:00,28,57.16,57.19,57.13,57.17,73
,2017-09-27 19:30,28,57.18,57.19,57.16,57.17,26
,2017-09-27 20:00,28,57.16,57.17,57.14,57.17,36
,2017-09-27 20:30,28,57.15,57.17,57.09,57.1,54
,2017-09-27 21:00,28,57.09,57.11,57.08,57.1,27
,2017-09-27 21:30,28,57.09,57.11,57.06,57.08,74
,2017-09-27 22:00,28,57.08,57.1,57.05,57.1,28
,2017-09-27 22:30,28,57.11,57.11,57.09,57.09,4
,2017-09-27 23:00,28,57.1,57.13,57.1,57.13,18
,2017-09-27 23:30,28,57.12,57.15,57.12,57.15,58
,2017-09-28 00:00,28,57.13,57.19,57.13,57.19,21
,2017-09-28 00:30,28,57.19,57.23,57.14,57.15,52
,2017-09-28 01:00,28,57.17,57.17,56.99,57.02,116
,2017-09-28 01:30,28,57.01,57.01,56.88,56.99,156
,2017-09-28 02:00,28,56.99,57.03,56.9,56.99,549
,2017-09-28 02:30,28,57,57.16,56.99,57.11,480
,2017-09-28 03:00,28,57.11,57.22,57.1,57.13,1249
,2017-09-28 03:30,28,57.14,57.41,57.13,57.32,1779
,2017-09-28 04:00,28,57.33,57.88,57.33,57.72,1772
,2017-09-28 04:30,28,57.71,57.89,57.65,57.75,935
,2017-09-28 05:00,28,57.76,57.77,57.63,57.73,569
,2017-09-28 05:30,28,57.73,57.76,57.59,57.63,341
,2017-09-28 06:00,28,57.64,57.68,57.61,57.66,176
,2017-09-28 06:30,28,57.66,57.74,57.61,57.66,417
,2017-09-28 07:00,28,57.64,57.82,57.61,57.7,689
,2017-09-28 07:30,28,57.7,57.79,57.66,57.69,932
,2017-09-28 08:00,28,57.68,58.01,57.68,57.8,1475
,2017-09-28 08:30,28,57.82,57.9,57.75,57.8,1126
,2017-09-28 09:00,28,57.81,57.94,57.63,57.67,2146
,2017-09-28 09:30,28,57.67,57.72,57.49,57.72,1352
,2017-09-28 10:00,28,57.72,57.73,57.01,57.19,3287
,2017-09-28 10:30,28,57.19,57.25,56.72,56.81,2806
,2017-09-28 11:00,28,56.79,56.9,56.65,56.69,1352
,2017-09-28 11:30,28,56.68,56.69,56.34,56.68,2383
,2017-09-28 12:00,28,56.68,56.73,56.53,56.61,1496
,2017-09-28 12:30,28,56.61,56.85,56.58,56.79,951
,2017-09-28 13:00,28,56.8,57,56.65,56.95,2301
,2017-09-28 13:30,28,56.95,56.98,56.9,56.95,670
,2017-09-28 14:00,28,56.96,57.02,56.92,56.92,178
,2017-09-28 14:30,28,56.95,57.02,56.95,57.01,97
,2017-09-28 15:00,28,57.01,57.01,56.98,56.99,10
,2017-09-28 15:30,28,57,57.01,56.99,56.99,46
,2017-09-28 16:00,28,56.98,56.98,56.98,56.98,4
,2017-09-28 19:00,29,57.04,57.05,56.98,57.02,17
,2017-09-28 19:30,29,57.04,57.04,57.01,57.02,14
,2017-09-28 20:00,29,57.02,57.04,57.01,57.02,27
,2017-09-28 20:30,29,57.04,57.05,57.01,57.03,28
,2017-09-28 21:00,29,57.03,57.05,56.98,57.03,69
,2017-09-28 21:30,29,57.02,57.04,57.01,57.03,22
,2017-09-28 22:00,29,57.03,57.03,56.94,56.97,103
,2017-09-28 22:30,29,56.95,56.96,56.93,56.93,37
,2017-09-28 23:00,29,56.94,56.94,56.92,56.94,13
,2017-09-28 23:30,29,56.95,56.95,56.94,56.94,3
,2017-09-29 00:00,29,56.92,56.93,56.88,56.93,72
,2017-09-29 00:30,29,56.93,56.93,56.87,56.87,6
,2017-09-29 01:00,29,56.89,56.9,56.8,56.82,174
,2017-09-29 01:30,29,56.83,56.85,56.79,56.82,115
,2017-09-29 02:00,29,56.82,56.86,56.69,56.75,425
,2017-09-29 02:30,29,56.74,56.95,56.74,56.91,902
,2017-09-29 03:00,29,56.92,56.99,56.89,56.98,957
,2017-09-29 03:30,29,56.98,57.17,56.96,57.15,2006
,2017-09-29 04:00,29,57.15,57.16,56.82,56.93,1162
,2017-09-29 04:30,29,56.93,57.07,56.89,56.99,365
,2017-09-29 05:00,29,56.99,57.03,56.9,56.95,392
,2017-09-29 05:30,29,56.95,56.98,56.86,56.87,515
,2017-09-29 06:00,29,56.88,56.88,56.63,56.72,682
,2017-09-29 06:30,29,56.72,56.75,56.57,56.69,1595
,2017-09-29 07:00,29,56.68,56.99,56.55,56.85,1253
,2017-09-29 07:30,29,56.85,56.87,56.64,56.77,917
,2017-09-29 08:00,29,56.77,56.93,56.62,56.79,1329
,2017-09-29 08:30,29,56.79,56.93,56.74,56.81,925
,2017-09-29 09:00,29,56.83,56.93,56.61,56.7,907
,2017-09-29 09:30,29,56.7,56.94,56.63,56.84,984
,2017-09-29 10:00,29,56.85,56.89,56.62,56.69,1139
,2017-09-29 10:30,29,56.68,56.72,56.5,56.51,1543
,2017-09-29 11:00,29,56.51,56.7,56.48,56.5,1288
,2017-09-29 11:30,29,56.48,56.72,56.45,56.61,799
,2017-09-29 12:00,29,56.62,56.68,56.32,56.46,1155
,2017-09-29 12:30,29,56.44,56.5,56.25,56.35,893
,2017-09-29 13:00,29,56.35,56.64,56.3,56.6,2880
,2017-09-29 13:30,29,56.59,56.63,56.5,56.54,750
,2017-09-29 14:00,29,56.56,56.56,56.49,56.53,94
,2017-09-29 14:30,29,56.5,56.52,56.44,56.46,139
,2017-09-29 15:00,29,56.49,56.5,56.47,56.47,122
,2017-09-29 15:30,29,56.5,56.53,56.5,56.5,14
,2017-09-29 16:30,29,56.39,56.41,56.34,56.41,4
,2017-10-01 17:00,2,56.54,56.55,56.44,56.51,70
,2017-10-01 17:30,2,56.5,56.52,56.48,56.51,34
,2017-10-01 18:00,2,56.53,56.53,56.52,56.53,13
,2017-10-01 18:30,2,56.54,56.55,56.49,56.5,11
,2017-10-01 19:00,2,56.49,56.52,56.49,56.52,74
,2017-10-01 19:30,2,56.53,56.53,56.53,56.53,31
,2017-10-01 20:00,2,56.53,56.53,56.46,56.46,45
,2017-10-01 20:30,2,56.51,56.51,56.42,56.42,74
,2017-10-01 21:00,2,56.42,56.43,56.35,56.37,189
,2017-10-01 21:30,2,56.35,56.4,56.34,56.39,319
,2017-10-01 22:00,2,56.4,56.41,56.36,56.36,46
,2017-10-01 22:30,2,56.36,56.4,56.36,56.38,9
,2017-10-01 23:00,2,56.35,56.35,56.28,56.33,125
,2017-10-01 23:30,2,56.32,56.36,56.3,56.34,71
,2017-10-02 00:00,2,56.34,56.4,56.34,56.39,150
,2017-10-02 00:30,2,56.39,56.45,56.36,56.44,68
,2017-10-02 01:00,2,56.42,56.43,56.36,56.4,82
,2017-10-02 01:30,2,56.37,56.48,56.35,56.48,194
,2017-10-02 02:00,2,56.48,56.48,56.2,56.21,965
,2017-10-02 02:30,2,56.2,56.28,56.1,56.25,656
,2017-10-02 03:00,2,56.24,56.46,56.2,56.42,1133
,2017-10-02 03:30,2,56.42,56.48,56.37,56.44,1747
,2017-10-02 04:00,2,56.47,56.49,56.3,56.37,993
,2017-10-02 04:30,2,56.37,56.41,56.21,56.24,707
,2017-10-02 05:00,2,56.23,56.26,55.81,55.86,2170
,2017-10-02 05:30,2,55.85,55.9,55.61,55.68,852
,2017-10-02 06:00,2,55.68,55.7,55.58,55.64,811
,2017-10-02 06:30,2,55.62,55.63,55.48,55.57,941
,2017-10-02 07:00,2,55.56,55.72,55.53,55.65,621
,2017-10-02 07:30,2,55.64,55.76,55.53,55.56,915
,2017-10-02 08:00,2,55.56,55.68,55.33,55.37,1659
,2017-10-02 08:30,2,55.37,55.52,55.34,55.42,1043
,2017-10-02 09:00,2,55.44,55.74,55.4,55.64,2439
,2017-10-02 09:30,2,55.64,55.74,55.5,55.55,1291
,2017-10-02 10:00,2,55.55,55.56,55.31,55.47,2380
,2017-10-02 10:30,2,55.47,55.55,55.44,55.49,2238
,2017-10-02 11:00,2,55.49,55.88,55.46,55.79,1565
,2017-10-02 11:30,2,55.8,55.92,55.78,55.81,928
,2017-10-02 12:00,2,55.81,55.86,55.66,55.69,810
,2017-10-02 12:30,2,55.7,55.84,55.65,55.83,597
,2017-10-02 13:00,2,55.84,55.93,55.58,55.92,2667
,2017-10-02 13:30,2,55.91,55.93,55.8,55.87,765
,2017-10-02 14:00,2,55.87,55.87,55.77,55.84,400
,2017-10-02 14:30,2,55.84,55.87,55.81,55.83,95
,2017-10-02 15:00,2,55.83,55.83,55.81,55.81,46
,2017-10-02 15:30,2,55.83,55.87,55.83,55.86,40
,2017-10-02 16:30,2,55.83,55.83,55.83,55.83,1
,2017-10-02 19:00,3,55.81,55.83,55.76,55.76,45
,2017-10-02 19:30,3,55.76,55.76,55.69,55.72,11
,2017-10-02 20:00,3,55.67,55.7,55.66,55.7,60
,2017-10-02 20:30,3,55.71,55.78,55.71,55.74,20
,2017-10-02 21:00,3,55.71,55.71,55.65,55.65,86
,2017-10-02 21:30,3,55.64,55.65,55.64,55.64,4
,2017-10-02 22:00,3,55.67,55.67,55.64,55.64,16
,2017-10-02 22:30,3,55.63,55.66,55.62,55.66,25
,2017-10-02 23:00,3,55.64,55.64,55.63,55.64,6
,2017-10-02 23:30,3,55.65,55.69,55.64,55.68,24
,2017-10-03 00:00,3,55.67,55.67,55.66,55.66,3
,2017-10-03 00:30,3,55.68,55.69,55.65,55.66,105
,2017-10-03 01:00,3,55.64,55.65,55.61,55.63,33
,2017-10-03 01:30,3,55.66,55.7,55.51,55.55,304
,2017-10-03 02:00,3,55.57,55.79,55.52,55.74,424
,2017-10-03 02:30,3,55.77,55.91,55.76,55.86,444
,2017-10-03 03:00,3,55.88,55.98,55.81,55.88,1043
,2017-10-03 03:30,3,55.88,55.95,55.8,55.8,1793
,2017-10-03 04:00,3,55.79,55.86,55.69,55.84,641
,2017-10-03 04:30,3,55.84,55.84,55.62,55.63,334
,2017-10-03 05:00,3,55.63,55.68,55.61,55.68,415
,2017-10-03 05:30,3,55.68,55.82,55.66,55.78,407
,2017-10-03 06:00,3,55.79,55.8,55.69,55.77,382
,2017-10-03 06:30,3,55.78,55.8,55.65,55.67,393
,2017-10-03 07:00,3,55.66,55.67,55.46,55.55,807
,2017-10-03 07:30,3,55.52,55.54,55.45,55.54,1073
,2017-10-03 08:00,3,55.55,55.89,55.53,55.83,2225
,2017-10-03 08:30,3,55.85,56.11,55.71,56.01,1974
,2017-10-03 09:00,3,56.02,56.13,55.79,55.83,1585
,2017-10-03 09:30,3,55.83,55.89,55.66,55.84,1497
,2017-10-03 10:00,3,55.82,55.94,55.78,55.87,1289
,2017-10-03 10:30,3,55.88,55.93,55.74,55.8,1147
,2017-10-03 11:00,3,55.8,55.82,55.57,55.64,2022
,2017-10-03 11:30,3,55.61,55.69,55.55,55.68,1121
,2017-10-03 12:00,3,55.68,55.72,55.63,55.68,506
,2017-10-03 12:30,3,55.71,55.82,55.69,55.79,563
,2017-10-03 13:00,3,55.81,55.81,55.64,55.77,1113
,2017-10-03 13:30,3,55.78,55.79,55.71,55.72,405
,2017-10-03 14:00,3,55.73,55.74,55.65,55.65,131
,2017-10-03 14:30,3,55.65,55.71,55.65,55.71,104
,2017-10-03 15:00,3,55.7,55.7,55.66,55.67,70
,2017-10-03 15:30,3,55.69,56.07,55.46,55.48,617
,2017-10-03 16:00,3,55.46,55.54,55.46,55.54,14
,2017-10-03 16:30,3,55.49,55.49,55.49,55.49,1
,2017-10-03 19:00,4,55.4,55.48,55.4,55.44,129
,2017-10-03 19:30,4,55.42,55.45,55.42,55.45,15
,2017-10-03 20:00,4,55.45,55.45,55.4,55.4,15
,2017-10-03 20:30,4,55.41,55.42,55.41,55.42,17
,2017-10-03 21:00,4,55.41,55.42,55.37,55.39,128
,2017-10-03 21:30,4,55.38,55.39,55.38,55.39,38
,2017-10-03 22:00,4,55.4,55.4,55.38,55.39,68
,2017-10-03 22:30,4,55.39,55.39,55.38,55.39,12
,2017-10-03 23:00,4,55.39,55.4,55.38,55.4,5
,2017-10-03 23:30,4,55.42,55.46,55.41,55.44,52
,2017-10-04 00:00,4,55.44,55.5,55.43,55.5,19
,2017-10-04 00:30,4,55.51,55.55,55.51,55.53,109
,2017-10-04 01:00,4,55.53,55.53,55.46,55.46,51
,2017-10-04 01:30,4,55.5,55.61,55.5,55.5,145
,2017-10-04 02:00,4,55.51,55.54,55.38,55.47,319
,2017-10-04 02:30,4,55.47,55.58,55.42,55.42,624
,2017-10-04 03:00,4,55.43,55.45,55.19,55.32,1810
,2017-10-04 03:30,4,55.32,55.37,55.28,55.34,1289
,2017-10-04 04:00,4,55.34,55.42,55.31,55.39,863
,2017-10-04 04:30,4,55.39,55.43,55.32,55.35,709
,2017-10-04 05:00,4,55.34,55.58,55.33,55.5,931
,2017-10-04 05:30,4,55.49,55.66,55.45,55.64,472
,2017-10-04 06:00,4,55.66,55.66,55.53,55.58,350
,2017-10-04 06:30,4,55.57,55.64,55.53,55.57,304
,2017-10-04 07:00,4,55.59,55.69,55.58,55.66,397
,2017-10-04 07:30,4,55.66,55.71,55.58,55.69,493
,2017-10-04 08:00,4,55.68,55.82,55.66,55.73,1146
,2017-10-04 08:30,4,55.73,55.73,55.61,55.62,916
,2017-10-04 09:00,4,55.62,55.67,55.53,55.58,1053
,2017-10-04 09:30,4,55.6,55.97,55.6,55.74,5695
,2017-10-04 10:00,4,55.75,55.85,55.54,55.76,3162
,2017-10-04 10:30,4,55.78,55.91,55.71,55.78,1429
,2017-10-04 11:00,4,55.77,55.8,55.54,55.62,1953
,2017-10-04 11:30,4,55.61,55.7,55.39,55.45,1788
,2017-10-04 12:00,4,55.45,55.69,55.44,55.59,911
,2017-10-04 12:30,4,55.59,55.64,55.54,55.58,720
,2017-10-04 13:00,4,55.59,55.67,55.55,55.62,1264
,2017-10-04 13:30,4,55.61,55.61,55.48,55.52,707
,2017-10-04 14:00,4,55.52,55.55,55.47,55.53,484
,2017-10-04 14:30,4,55.52,55.54,55.49,55.5,154
,2017-10-04 15:00,4,55.51,55.56,55.5,55.56,245
,2017-10-04 15:30,4,55.56,55.58,55.53,55.56,87
,2017-10-04 16:00,4,55.59,55.61,55.59,55.61,100
,2017-10-04 19:00,5,55.55,55.57,55.51,55.52,124
,2017-10-04 19:30,5,55.5,55.53,55.49,55.53,45
,2017-10-04 20:00,5,55.53,55.55,55.53,55.53,6
,2017-10-04 20:30,5,55.54,55.57,55.54,55.57,19
,2017-10-04 21:00,5,55.55,55.63,55.53,55.63,117
,2017-10-04 21:30,5,55.64,55.68,55.64,55.68,16
,2017-10-04 22:00,5,55.68,55.68,55.66,55.66,11
,2017-10-04 22:30,5,55.63,55.66,55.63,55.65,9
,2017-10-04 23:00,5,55.63,55.63,55.6,55.62,27
,2017-10-04 23:30,5,55.62,55.63,55.6,55.6,15
,2017-10-05 00:00,5,55.6,55.61,55.6,55.61,2
,2017-10-05 00:30,5,55.6,55.62,55.59,55.6,72
,2017-10-05 01:00,5,55.59,55.59,55.52,55.57,87
,2017-10-05 01:30,5,55.56,55.61,55.53,55.61,140
,2017-10-05 02:00,5,55.6,55.78,55.6,55.68,535
,2017-10-05 02:30,5,55.69,55.81,55.64,55.8,437
,2017-10-05 03:00,5,55.82,55.91,55.75,55.9,1895
,2017-10-05 03:30,5,55.9,56.15,55.89,56.07,2203
,2017-10-05 04:00,5,56.07,56.07,55.93,56.01,650
,2017-10-05 04:30,5,56.01,56.09,55.89,55.96,674
,2017-10-05 05:00,5,55.97,55.99,55.89,55.98,632
,2017-10-05 05:30,5,55.98,55.99,55.8,55.85,668
,2017-10-05 06:00,5,55.86,56.01,55.83,55.94,1058
,2017-10-05 06:30,5,55.94,55.96,55.77,55.79,665
,2017-10-05 07:00,5,55.79,55.88,55.78,55.82,378
,2017-10-05 07:30,5,55.81,56,55.78,56,1482
,2017-10-05 08:00,5,55.99,56.06,55.89,56.02,1631
,2017-10-05 08:30,5,56.03,56.39,56.01,56.3,3128
,2017-10-05 09:00,5,56.29,56.66,56.26,56.6,2526
,2017-10-05 09:30,5,56.6,56.71,56.53,56.68,2912
,2017-10-05 10:00,5,56.68,56.85,56.61,56.79,3412
,2017-10-05 10:30,5,56.8,56.94,56.68,56.82,2909
,2017-10-05 11:00,5,56.83,56.89,56.66,56.71,1577
,2017-10-05 11:30,5,56.71,56.78,56.54,56.59,1423
,2017-10-05 12:00,5,56.59,56.61,56.43,56.52,1060
,2017-10-05 12:30,5,56.5,56.63,56.46,56.53,1320
,2017-10-05 13:00,5,56.55,56.75,56.46,56.71,2929
,2017-10-05 13:30,5,56.71,56.71,56.62,56.65,544
,2017-10-05 14:00,5,56.67,56.69,56.62,56.69,226
,2017-10-05 14:30,5,56.68,56.73,56.68,56.71,107
,2017-10-05 15:00,5,56.68,56.7,56.66,56.66,27
,2017-10-05 15:30,5,56.68,56.73,56.68,56.71,37
,2017-10-05 19:00,6,56.7,56.7,56.6,56.6,38
,2017-10-05 19:30,6,56.61,56.62,56.59,56.62,7
,2017-10-05 20:00,6,56.61,56.62,56.6,56.6,9
,2017-10-05 20:30,6,56.6,56.63,56.6,56.62,24
,2017-10-05 21:00,6,56.63,56.63,56.61,56.62,11
,2017-10-05 21:30,6,56.6,56.61,56.6,56.61,3
,2017-10-05 22:00,6,56.6,56.69,56.6,56.69,71
,2017-10-05 22:30,6,56.66,56.69,56.66,56.69,10
,2017-10-05 23:00,6,56.68,56.68,56.63,56.63,29
,2017-10-05 23:30,6,56.63,56.65,56.62,56.63,57
,2017-10-06 00:00,6,56.65,56.72,56.65,56.72,57
,2017-10-06 00:30,6,56.72,56.73,56.7,56.7,42
,2017-10-06 01:00,6,56.69,56.69,56.62,56.65,133
,2017-10-06 01:30,6,56.67,56.68,56.56,56.57,194
,2017-10-06 02:00,6,56.58,56.61,56.47,56.48,530
,2017-10-06 02:30,6,56.48,56.79,56.48,56.79,1150
,2017-10-06 03:00,6,56.78,56.97,56.74,56.87,1631
,2017-10-06 03:30,6,56.88,56.88,56.69,56.76,1311
,2017-10-06 04:00,6,56.75,56.83,56.68,56.68,1073
,2017-10-06 04:30,6,56.66,56.71,56.53,56.58,1683
,2017-10-06 05:00,6,56.57,56.58,56.37,56.42,2540
,2017-10-06 05:30,6,56.4,56.55,56.4,56.43,580
,2017-10-06 06:00,6,56.44,56.54,56.34,56.54,742
,2017-10-06 06:30,6,56.54,56.55,56.38,56.4,693
,2017-10-06 07:00,6,56.4,56.4,55.79,55.83,3696
,2017-10-06 07:30,6,55.85,55.98,55.8,55.84,2427
,2017-10-06 08:00,6,55.83,55.83,55.59,55.76,4235
,2017-10-06 08:30,6,55.74,55.76,55.52,55.66,3028
,2017-10-06 09:00,6,55.64,55.65,55.3,55.41,3015
,2017-10-06 09:30,6,55.4,55.44,55.11,55.22,2881
,2017-10-06 10:00,6,55.2,55.2,54.89,55.05,4727
,2017-10-06 10:30,6,55.06,55.33,54.99,55.2,2878
,2017-10-06 11:00,6,55.18,55.33,55.1,55.24,1335
,2017-10-06 11:30,6,55.24,55.32,55.17,55.3,993
,2017-10-06 12:00,6,55.3,55.64,55.29,55.51,1539
,2017-10-06 12:30,6,55.48,55.52,55.42,55.47,459
,2017-10-06 13:00,6,55.47,55.54,55.32,55.42,1741
,2017-10-06 13:30,6,55.41,55.48,55.31,55.4,723
,2017-10-06 14:00,6,55.41,55.44,55.31,55.33,525
,2017-10-06 14:30,6,55.35,55.37,55.31,55.32,63
,2017-10-06 15:00,6,55.33,55.38,55.32,55.34,69
,2017-10-06 15:30,6,55.36,55.36,55.25,55.25,156
,2017-10-06 16:30,6,55.37,55.42,55.37,55.42,3
,2017-10-08 17:00,9,55.22,55.35,55.22,55.35,75
,2017-10-08 17:30,9,55.36,55.39,55.35,55.39,24
,2017-10-08 18:00,9,55.34,55.35,55.34,55.35,2
,2017-10-08 19:00,9,55.38,55.48,55.38,55.46,37
,2017-10-08 19:30,9,55.46,55.48,55.46,55.48,10
,2017-10-08 20:00,9,55.49,55.54,55.48,55.51,105
,2017-10-08 20:30,9,55.49,55.51,55.46,55.49,343
,2017-10-08 21:00,9,55.48,55.51,55.45,55.48,305
,2017-10-08 21:30,9,55.49,55.49,55.46,55.48,214
,2017-10-08 22:00,9,55.48,55.48,55.42,55.46,263
,2017-10-08 22:30,9,55.47,55.48,55.42,55.42,69
,2017-10-08 23:00,9,55.44,55.56,55.44,55.5,52
,2017-10-08 23:30,9,55.52,55.52,55.5,55.5,6
,2017-10-09 00:00,9,55.49,55.51,55.49,55.5,11
,2017-10-09 00:30,9,55.51,55.51,55.46,55.46,37
,2017-10-09 01:00,9,55.47,55.53,55.42,55.48,122
,2017-10-09 01:30,9,55.48,55.52,55.4,55.4,211
,2017-10-09 02:00,9,55.41,55.43,55.25,55.41,586
,2017-10-09 02:30,9,55.41,55.5,55.4,55.41,361
,2017-10-09 03:00,9,55.42,55.53,55.38,55.38,951
,2017-10-09 03:30,9,55.38,55.44,55.21,55.41,2497
,2017-10-09 04:00,9,55.4,55.41,55.11,55.12,1057
,2017-10-09 04:30,9,55.1,55.21,54.85,54.85,1844
,2017-10-09 05:00,9,54.88,55.15,54.85,55.1,1052
,2017-10-09 05:30,9,55.11,55.18,54.98,55.15,486
,2017-10-09 06:00,9,55.15,55.29,55.14,55.24,678
,2017-10-09 06:30,9,55.24,55.33,55.1,55.14,885
,2017-10-09 07:00,9,55.15,55.21,55.06,55.2,552
,2017-10-09 07:30,9,55.19,55.35,55.04,55.34,1046
,2017-10-09 08:00,9,55.35,55.51,55.26,55.45,1220
,2017-10-09 08:30,9,55.46,55.54,55.38,55.4,1520
,2017-10-09 09:00,9,55.39,55.42,55.23,55.39,1031
,2017-10-09 09:30,9,55.4,55.48,55.3,55.41,1012
,2017-10-09 10:00,9,55.39,55.4,55.16,55.29,2291
,2017-10-09 10:30,9,55.29,55.43,55.29,55.39,1675
,2017-10-09 11:00,9,55.39,55.55,55.31,55.52,1150
,2017-10-09 11:30,9,55.52,55.66,55.5,55.63,1060
,2017-10-09 12:00,9,55.65,55.69,55.57,55.59,302
,2017-10-09 12:30,9,55.61,55.67,55.6,55.64,346
,2017-10-09 13:00,9,55.67,55.73,55.45,55.48,1318
,2017-10-09 13:30,9,55.46,55.52,55.43,55.46,668
,2017-10-09 14:00,9,55.47,55.47,55.4,55.42,212
,2017-10-09 14:30,9,55.41,55.42,55.36,55.37,118
,2017-10-09 15:00,9,55.38,55.39,55.38,55.39,124
,2017-10-09 15:30,9,55.39,55.42,55.37,55.42,50
,2017-10-09 16:00,9,55.49,55.49,55.49,55.49,39
,2017-10-09 19:00,10,55.5,55.54,55.48,55.52,35
,2017-10-09 19:30,10,55.58,55.6,55.54,55.57,17
,2017-10-09 20:00,10,55.59,55.63,55.59,55.63,74
,2017-10-09 20:30,10,55.63,55.64,55.55,55.56,43
,2017-10-09 21:00,10,55.56,55.57,55.55,55.56,26
,2017-10-09 21:30,10,55.56,55.57,55.54,55.56,18
,2017-10-09 22:00,10,55.58,55.59,55.57,55.59,38
,2017-10-09 22:30,10,55.57,55.57,55.57,55.57,4
,2017-10-09 23:00,10,55.58,55.6,55.58,55.59,20
,2017-10-09 23:30,10,55.59,55.6,55.58,55.59,15
,2017-10-10 00:00,10,55.58,55.6,55.58,55.59,23
,2017-10-10 00:30,10,55.59,55.59,55.52,55.54,57
,2017-10-10 01:00,10,55.54,55.58,55.54,55.58,148
,2017-10-10 01:30,10,55.59,55.67,55.59,55.62,306
,2017-10-10 02:00,10,55.6,55.8,55.55,55.73,598
,2017-10-10 02:30,10,55.73,55.86,55.68,55.84,1084
,2017-10-10 03:00,10,55.83,55.86,55.61,55.72,838
,2017-10-10 03:30,10,55.73,55.85,55.7,55.82,1332
,2017-10-10 04:00,10,55.83,55.96,55.82,55.84,1735
,2017-10-10 04:30,10,55.84,55.98,55.76,55.96,1029
,2017-10-10 05:00,10,55.97,56.06,55.87,56.03,1415
,2017-10-10 05:30,10,56.03,56.13,55.98,56.07,709
,2017-10-10 06:00,10,56.09,56.18,55.98,56.08,1058
,2017-10-10 06:30,10,56.08,56.11,55.99,56.05,335
,2017-10-10 07:00,10,56.07,56.07,55.9,56.05,1325
,2017-10-10 07:30,10,56.06,56.15,55.94,56,1247
,2017-10-10 08:00,10,56,56.36,55.93,56.29,2419
,2017-10-10 08:30,10,56.29,56.36,56.19,56.28,2375
,2017-10-10 09:00,10,56.28,56.32,56.18,56.19,1528
,2017-10-10 09:30,10,56.18,56.39,56.13,56.38,1815
,2017-10-10 10:00,10,56.39,56.54,56.38,56.48,3716
,2017-10-10 10:30,10,56.48,56.6,56.4,56.56,3100
,2017-10-10 11:00,10,56.57,56.64,56.51,56.62,1096
,2017-10-10 11:30,10,56.61,56.63,56.43,56.53,1635
,2017-10-10 12:00,10,56.52,56.53,56.46,56.47,984
,2017-10-10 12:30,10,56.47,56.57,56.39,56.44,934
,2017-10-10 13:00,10,56.43,56.46,56.22,56.32,2339
,2017-10-10 13:30,10,56.32,56.32,56.23,56.25,797
,2017-10-10 14:00,10,56.25,56.28,56.21,56.27,239
,2017-10-10 14:30,10,56.27,56.34,56.27,56.32,173
,2017-10-10 15:00,10,56.32,56.33,56.28,56.29,93
,2017-10-10 15:30,10,56.29,56.35,56.28,56.31,67
,2017-10-10 16:00,10,56.26,56.26,56.26,56.26,7
,2017-10-10 19:00,11,56.29,56.33,56.24,56.3,37
,2017-10-10 19:30,11,56.34,56.37,56.33,56.34,16
,2017-10-10 20:00,11,56.45,56.5,56.44,56.47,18
,2017-10-10 20:30,11,56.44,56.47,56.44,56.44,138
,2017-10-10 21:00,11,56.43,56.43,56.4,56.4,67
,2017-10-10 21:30,11,56.4,56.44,56.36,56.42,120
,2017-10-10 22:00,11,56.42,56.43,56.4,56.43,36
,2017-10-10 22:30,11,56.43,56.44,56.42,56.43,12
,2017-10-10 23:00,11,56.45,56.46,56.43,56.45,99
,2017-10-10 23:30,11,56.44,56.44,56.44,56.44,3
,2017-10-11 00:00,11,56.43,56.44,56.42,56.44,61
,2017-10-11 00:30,11,56.44,56.54,56.44,56.54,116
,2017-10-11 01:00,11,56.54,56.54,56.39,56.49,318
,2017-10-11 01:30,11,56.49,56.53,56.41,56.43,329
,2017-10-11 02:00,11,56.44,56.44,56.27,56.35,577
,2017-10-11 02:30,11,56.36,56.51,56.35,56.5,717
,2017-10-11 03:00,11,56.47,56.53,56.3,56.38,726
,2017-10-11 03:30,11,56.38,56.73,56.38,56.72,2836
,2017-10-11 04:00,11,56.71,56.82,56.65,56.7,2236
,2017-10-11 04:30,11,56.69,56.71,56.6,56.63,904
,2017-10-11 05:00,11,56.62,56.63,56.48,56.53,1333
,2017-10-11 05:30,11,56.53,56.64,56.47,56.61,1054
,2017-10-11 06:00,11,56.6,56.64,56.5,56.57,463
,2017-10-11 06:30,11,56.58,56.6,56.19,56.31,1816
,2017-10-11 07:00,11,56.32,56.4,56.15,56.35,1722
,2017-10-11 07:30,11,56.35,56.6,56.35,56.57,2467
,2017-10-11 08:00,11,56.57,56.58,56.38,56.43,1566
,2017-10-11 08:30,11,56.43,56.49,56.22,56.23,2043
,2017-10-11 09:00,11,56.23,56.33,56.12,56.22,2379
,2017-10-11 09:30,11,56.24,56.32,56.14,56.29,2895
,2017-10-11 10:00,11,56.28,56.29,55.93,56.07,5439
,2017-10-11 10:30,11,56.07,56.23,56.01,56.22,3863
,2017-10-11 11:00,11,56.21,56.35,56.18,56.29,2533
,2017-10-11 11:30,11,56.29,56.45,56.24,56.36,2076
,2017-10-11 12:00,11,56.36,56.64,56.35,56.6,1865
,2017-10-11 12:30,11,56.61,56.63,56.53,56.61,1175
,2017-10-11 13:00,11,56.62,56.76,56.57,56.7,2344
,2017-10-11 13:30,11,56.68,56.69,56.57,56.65,806
,2017-10-11 14:00,11,56.67,56.67,56.61,56.63,555
,2017-10-11 14:30,11,56.63,56.67,56.61,56.62,254
,2017-10-11 15:00,11,56.63,56.67,56.62,56.66,220
,2017-10-11 15:30,11,56.65,56.65,56.4,56.44,236
,2017-10-11 16:00,11,56.49,56.49,56.44,56.45,26
,2017-10-11 16:30,11,56.44,56.45,56.44,56.45,2
,2017-10-11 19:00,12,56.52,56.52,56.4,56.4,88
,2017-10-11 19:30,12,56.39,56.39,56.29,56.39,86
,2017-10-11 20:00,12,56.4,56.4,56.38,56.38,9
,2017-10-11 20:30,12,56.38,56.38,56.36,56.37,7
,2017-10-11 21:00,12,56.38,56.38,56.36,56.36,5
,2017-10-11 21:30,12,56.37,56.38,56.35,56.38,42
,2017-10-11 22:00,12,56.37,56.41,56.37,56.41,35
,2017-10-11 22:30,12,56.41,56.43,56.41,56.42,24
,2017-10-11 23:00,12,56.42,56.43,56.38,56.38,9
,2017-10-11 23:30,12,56.39,56.41,56.39,56.41,3
,2017-10-12 00:00,12,56.41,56.41,56.39,56.39,13
,2017-10-12 00:30,12,56.38,56.39,56.36,56.39,77
,2017-10-12 01:00,12,56.4,56.4,56.39,56.39,37
,2017-10-12 01:30,12,56.39,56.41,56.32,56.34,633
,2017-10-12 02:00,12,56.35,56.54,56.31,56.52,740
,2017-10-12 02:30,12,56.52,56.58,56.44,56.53,517
,2017-10-12 03:00,12,56.53,56.53,56.33,56.4,1124
,2017-10-12 03:30,12,56.4,56.55,56.39,56.42,1877
,2017-10-12 04:00,12,56.41,56.55,56.4,56.53,1300
,2017-10-12 04:30,12,56.52,56.6,56.44,56.45,892
,2017-10-12 05:00,12,56.44,56.49,56.36,56.41,579
,2017-10-12 05:30,12,56.38,56.42,56.03,56.04,2258
,2017-10-12 06:00,12,56.04,56.16,56,56.08,1723
,2017-10-12 06:30,12,56.07,56.19,56.04,56.15,945
,2017-10-12 07:00,12,56.14,56.24,56.04,56.23,847
,2017-10-12 07:30,12,56.21,56.28,56.12,56.25,530
,2017-10-12 08:00,12,56.24,56.24,55.86,55.89,2858
,2017-10-12 08:30,12,55.9,55.99,55.84,55.92,1364
,2017-10-12 09:00,12,55.91,56.05,55.85,56.01,1161
,2017-10-12 09:30,12,56.01,56.12,55.85,55.92,1634
,2017-10-12 10:00,12,55.91,56.17,55.71,55.93,3776
,2017-10-12 10:30,12,55.96,56.29,55.81,56.26,2299
,2017-10-12 11:00,12,56.26,56.37,56.23,56.26,1401
,2017-10-12 11:30,12,56.27,56.27,55.69,55.85,1866
,2017-10-12 12:00,12,55.85,56.2,55.84,56.17,1098
,2017-10-12 12:30,12,56.19,56.2,56.07,56.12,727
,2017-10-12 13:00,12,56.11,56.26,56.04,56.06,1609
,2017-10-12 13:30,12,56.06,56.18,56.03,56.18,608
,2017-10-12 14:00,12,56.19,56.21,56.12,56.15,122
,2017-10-12 14:30,12,56.16,56.16,56.09,56.11,99
,2017-10-12 15:00,12,56.11,56.2,56.11,56.2,309
,2017-10-12 15:30,12,56.2,56.24,56.18,56.22,39
,2017-10-12 16:30,12,56.23,56.23,56.23,56.23,1
,2017-10-12 19:00,13,56.2,56.29,56.16,56.17,101
,2017-10-12 19:30,13,56.18,56.23,56.18,56.23,60
,2017-10-12 20:00,13,56.24,56.27,56.24,56.25,68
,2017-10-12 20:30,13,56.23,56.31,56.23,56.3,47
,2017-10-12 21:00,13,56.29,56.33,56.26,56.32,94
,2017-10-12 21:30,13,56.33,56.34,56.3,56.3,91
,2017-10-12 22:00,13,56.29,56.31,56.28,56.28,32
,2017-10-12 22:30,13,56.29,56.31,56.29,56.31,6
,2017-10-12 23:00,13,56.32,56.39,56.32,56.39,30
,2017-10-12 23:30,13,56.38,56.4,56.38,56.4,135
,2017-10-13 00:00,13,56.39,56.39,56.33,56.33,35
,2017-10-13 00:30,13,56.35,56.36,56.34,56.34,43
,2017-10-13 01:00,13,56.34,56.39,56.34,56.39,250
,2017-10-13 01:30,13,56.39,56.4,56.35,56.35,350
,2017-10-13 02:00,13,56.39,56.7,56.38,56.68,1073
,2017-10-13 02:30,13,56.68,56.89,56.68,56.85,1428
,2017-10-13 03:00,13,56.86,57.16,56.86,56.96,3924
,2017-10-13 03:30,13,56.96,57.07,56.79,56.97,2838
,2017-10-13 04:00,13,56.98,57.11,56.82,56.99,1690
,2017-10-13 04:30,13,57,57.13,57,57.12,1435
,2017-10-13 05:00,13,57.13,57.34,57.12,57.27,1860
,2017-10-13 05:30,13,57.27,57.34,57.2,57.23,1212
,2017-10-13 06:00,13,57.24,57.31,57.17,57.21,549
,2017-10-13 06:30,13,57.21,57.25,57.12,57.22,492
,2017-10-13 07:00,13,57.22,57.29,57.11,57.15,891
,2017-10-13 07:30,13,57.18,57.27,57.11,57.19,1718
,2017-10-13 08:00,13,57.2,57.26,56.89,56.95,3943
,2017-10-13 08:30,13,56.95,57.05,56.85,56.89,2309
,2017-10-13 09:00,13,56.89,56.97,56.44,56.5,4462
,2017-10-13 09:30,13,56.5,56.67,56.49,56.65,2141
,2017-10-13 10:00,13,56.65,56.92,56.6,56.86,3879
,2017-10-13 10:30,13,56.87,57,56.75,56.97,3237
,2017-10-13 11:00,13,56.96,57.1,56.96,57,1203
,2017-10-13 11:30,13,57,57.06,56.93,56.97,902
,2017-10-13 12:00,13,56.96,57.02,56.52,56.69,3614
,2017-10-13 12:30,13,56.69,56.78,56.52,56.6,944
,2017-10-13 13:00,13,56.59,57.02,56.53,56.94,2717
,2017-10-13 13:30,13,56.94,56.98,56.88,56.92,731
,2017-10-13 14:00,13,56.9,56.92,56.89,56.92,294
,2017-10-13 14:30,13,56.91,56.94,56.88,56.89,193
,2017-10-13 15:00,13,56.9,56.95,56.9,56.94,80
,2017-10-13 15:30,13,56.95,56.97,56.93,56.93,74
,2017-10-13 16:00,13,56.94,56.96,56.94,56.96,23
,2017-10-15 17:00,16,56.95,57.24,56.91,57.24,108
,2017-10-15 17:30,16,57.24,57.68,57.24,57.55,486
,2017-10-15 18:00,16,57.57,57.59,57.48,57.5,59
,2017-10-15 18:30,16,57.48,57.62,57.48,57.62,43
,2017-10-15 19:00,16,57.62,57.62,57.51,57.51,112
,2017-10-15 19:30,16,57.53,57.66,57.53,57.65,167
,2017-10-15 20:00,16,57.65,57.65,57.52,57.54,198
,2017-10-15 20:30,16,57.53,57.58,57.51,57.51,107
,2017-10-15 21:00,16,57.51,57.61,57.51,57.58,531
,2017-10-15 21:30,16,57.58,57.61,57.57,57.6,317
,2017-10-15 22:00,16,57.59,57.59,57.55,57.56,62
,2017-10-15 22:30,16,57.56,57.61,57.56,57.59,47
,2017-10-15 23:00,16,57.58,57.59,57.56,57.57,59
,2017-10-15 23:30,16,57.56,57.56,57.52,57.52,194
,2017-10-16 00:00,16,57.52,57.55,57.49,57.53,144
,2017-10-16 00:30,16,57.58,57.6,57.53,57.55,129
,2017-10-16 01:00,16,57.52,57.59,57.5,57.5,316
,2017-10-16 01:30,16,57.51,57.62,57.51,57.59,641
,2017-10-16 02:00,16,57.59,57.86,57.56,57.74,2155
,2017-10-16 02:30,16,57.74,57.8,57.42,57.6,2173
,2017-10-16 03:00,16,57.59,57.61,57.47,57.59,1698
,2017-10-16 03:30,16,57.59,57.74,57.55,57.58,2416
,2017-10-16 04:00,16,57.58,57.76,57.53,57.7,1496
,2017-10-16 04:30,16,57.71,57.75,57.64,57.68,772
,2017-10-16 05:00,16,57.68,57.76,57.65,57.67,769
,2017-10-16 05:30,16,57.66,57.92,57.61,57.87,2247
,2017-10-16 06:00,16,57.88,57.88,57.77,57.81,755
,2017-10-16 06:30,16,57.8,57.98,57.76,57.95,2379
,2017-10-16 07:00,16,57.97,58.14,57.94,58.1,1724
,2017-10-16 07:30,16,58.11,58.21,57.93,58.09,2286
,2017-10-16 08:00,16,58.09,58.15,57.8,57.89,3134
,2017-10-16 08:30,16,57.88,57.89,57.63,57.69,3022
,2017-10-16 09:00,16,57.66,57.83,57.52,57.59,1858
,2017-10-16 09:30,16,57.59,57.86,57.53,57.53,4458
,2017-10-16 10:00,16,57.53,57.64,57.33,57.49,5693
,2017-10-16 10:30,16,57.5,57.52,57.31,57.31,2102
,2017-10-16 11:00,16,57.32,57.54,57.29,57.51,1589
,2017-10-16 11:30,16,57.5,57.58,57.48,57.54,830
,2017-10-16 12:00,16,57.55,57.6,57.53,57.56,691
,2017-10-16 12:30,16,57.56,57.63,57.47,57.47,675
,2017-10-16 13:00,16,57.47,57.62,57.46,57.55,1231
,2017-10-16 13:30,16,57.56,57.61,57.53,57.59,1045
,2017-10-16 14:00,16,57.6,57.63,57.58,57.6,509
,2017-10-16 14:30,16,57.58,57.61,57.57,57.6,151
,2017-10-16 15:00,16,57.59,57.6,57.59,57.6,19
,2017-10-16 15:30,16,57.61,57.66,57.61,57.66,219
,2017-10-16 16:00,16,57.65,57.67,57.65,57.65,231
,2017-10-16 19:00,17,57.55,57.59,57.55,57.56,23
,2017-10-16 19:30,17,57.55,57.56,57.48,57.56,37
,2017-10-16 20:00,17,57.56,57.56,57.55,57.55,17
,2017-10-16 20:30,17,57.55,57.55,57.51,57.53,51
,2017-10-16 21:00,17,57.52,57.56,57.52,57.55,48
,2017-10-16 21:30,17,57.57,57.57,57.56,57.56,6
,2017-10-16 22:00,17,57.56,57.6,57.56,57.56,46
,2017-10-16 22:30,17,57.56,57.57,57.56,57.56,27
,2017-10-16 23:00,17,57.56,57.57,57.56,57.57,9
,2017-10-16 23:30,17,57.57,57.57,57.55,57.57,21
,2017-10-17 00:00,17,57.57,57.57,57.56,57.56,3
,2017-10-17 00:30,17,57.54,57.54,57.48,57.5,511
,2017-10-17 01:00,17,57.52,57.55,57.49,57.49,152
,2017-10-17 01:30,17,57.49,57.49,57.39,57.42,246
,2017-10-17 02:00,17,57.42,57.68,57.4,57.62,931
,2017-10-17 02:30,17,57.63,57.81,57.62,57.8,1010
,2017-10-17 03:00,17,57.81,57.91,57.76,57.83,2912
,2017-10-17 03:30,17,57.83,57.92,57.78,57.88,1809
,2017-10-17 04:00,17,57.89,57.97,57.88,57.93,1206
,2017-10-17 04:30,17,57.93,57.98,57.79,57.81,1036
,2017-10-17 05:00,17,57.82,57.92,57.7,57.89,2832
,2017-10-17 05:30,17,57.9,57.91,57.76,57.77,1767
,2017-10-17 06:00,17,57.8,57.91,57.78,57.78,689
,2017-10-17 06:30,17,57.79,57.8,57.66,57.75,885
,2017-10-17 07:00,17,57.74,57.94,57.73,57.9,1838
,2017-10-17 07:30,17,57.9,57.92,57.74,57.84,1269
,2017-10-17 08:00,17,57.83,57.89,57.66,57.73,2224
,2017-10-17 08:30,17,57.73,57.92,57.68,57.85,3178
,2017-10-17 09:00,17,57.85,58.01,57.8,58.01,4671
,2017-10-17 09:30,17,58.01,58.05,57.22,57.37,12013
,2017-10-17 10:00,17,57.38,57.56,57.22,57.26,4954
,2017-10-17 10:30,17,57.27,57.28,56.89,57.12,8252
,2017-10-17 11:00,17,57.11,57.14,57.01,57.09,3109
,2017-10-17 11:30,17,57.08,57.25,57.08,57.17,1258
,2017-10-17 12:00,17,57.16,57.23,57.13,57.22,1397
,2017-10-17 12:30,17,57.2,57.43,57.15,57.42,1302
,2017-10-17 13:00,17,57.42,57.59,57.36,57.52,2823
,2017-10-17 13:30,17,57.51,57.74,57.5,57.71,2226
,2017-10-17 14:00,17,57.72,57.82,57.72,57.77,805
,2017-10-17 14:30,17,57.77,57.77,57.7,57.76,219
,2017-10-17 15:00,17,57.78,57.86,57.78,57.8,123
,2017-10-17 15:30,17,57.82,57.88,57.72,57.74,403
,2017-10-17 16:00,17,57.75,57.75,57.75,57.75,1
,2017-10-17 16:30,17,57.7,57.7,57.69,57.69,34
,2017-10-17 19:00,18,57.79,57.91,57.79,57.84,267
,2017-10-17 19:30,18,57.84,57.84,57.81,57.83,78
,2017-10-17 20:00,18,57.84,57.94,57.84,57.88,58
,2017-10-17 20:30,18,57.89,57.93,57.88,57.9,61
,2017-10-17 21:00,18,57.91,57.93,57.91,57.91,135
,2017-10-17 21:30,18,57.92,57.92,57.88,57.89,162
,2017-10-17 22:00,18,57.9,57.91,57.9,57.91,27
,2017-10-17 22:30,18,57.92,57.92,57.88,57.88,48
,2017-10-17 23:00,18,57.87,57.87,57.82,57.82,57
,2017-10-17 23:30,18,57.82,57.87,57.82,57.86,39
,2017-10-18 00:00,18,57.85,57.85,57.83,57.84,21
,2017-10-18 00:30,18,57.85,57.85,57.82,57.84,22
,2017-10-18 01:00,18,57.84,57.84,57.74,57.77,195
,2017-10-18 01:30,18,57.81,57.85,57.77,57.84,180
,2017-10-18 02:00,18,57.83,58,57.83,57.94,1064
,2017-10-18 02:30,18,57.93,57.98,57.77,57.83,1206
,2017-10-18 03:00,18,57.83,57.98,57.82,57.87,1517
,2017-10-18 03:30,18,57.88,57.98,57.85,57.97,1561
,2017-10-18 04:00,18,57.97,58.02,57.87,57.9,1574
,2017-10-18 04:30,18,57.89,57.96,57.87,57.92,747
,2017-10-18 05:00,18,57.92,58.05,57.91,58.03,1731
,2017-10-18 05:30,18,58.03,58.08,57.91,57.92,1397
,2017-10-18 06:00,18,57.91,57.93,57.79,57.85,1520
,2017-10-18 06:30,18,57.85,57.97,57.85,57.95,1338
,2017-10-18 07:00,18,57.95,58.02,57.9,57.98,990
,2017-10-18 07:30,18,57.99,58.19,57.99,58.14,2855
,2017-10-18 08:00,18,58.15,58.18,57.91,57.95,1739
,2017-10-18 08:30,18,57.95,58.08,57.91,57.96,2497
,2017-10-18 09:00,18,57.96,58.07,57.93,57.95,2110
,2017-10-18 09:30,18,57.99,58.09,57.51,57.71,7363
,2017-10-18 10:00,18,57.72,57.78,57.42,57.47,3278
,2017-10-18 10:30,18,57.48,57.68,57.44,57.68,2775
,2017-10-18 11:00,18,57.67,57.69,57.55,57.61,1049
,2017-10-18 11:30,18,57.61,57.8,57.59,57.72,1612
,2017-10-18 12:00,18,57.73,57.83,57.71,57.73,589
,2017-10-18 12:30,18,57.72,57.77,57.63,57.65,979
,2017-10-18 13:00,18,57.65,57.85,57.65,57.79,2112
,2017-10-18 13:30,18,57.79,57.86,57.77,57.85,827
,2017-10-18 14:00,18,57.85,57.86,57.79,57.79,327
,2017-10-18 14:30,18,57.79,57.84,57.79,57.8,232
,2017-10-18 15:00,18,57.81,57.87,57.81,57.86,106
,2017-10-18 15:30,18,57.86,57.89,57.84,57.85,63
,2017-10-18 16:30,18,57.8,57.8,57.78,57.78,2
,2017-10-18 19:00,19,57.88,57.91,57.88,57.91,98
,2017-10-18 19:30,19,57.92,57.96,57.88,57.88,80
,2017-10-18 20:00,19,57.89,57.91,57.86,57.87,133
,2017-10-18 20:30,19,57.87,57.87,57.82,57.82,73
,2017-10-18 21:00,19,57.82,57.82,57.77,57.8,42
,2017-10-18 21:30,19,57.79,57.8,57.73,57.73,20
,2017-10-18 22:00,19,57.73,57.73,57.7,57.72,84
,2017-10-18 22:30,19,57.72,57.77,57.69,57.74,186
,2017-10-18 23:00,19,57.76,57.79,57.76,57.78,27
,2017-10-18 23:30,19,57.78,57.8,57.77,57.78,33
,2017-10-19 00:00,19,57.8,57.8,57.79,57.8,9
,2017-10-19 00:30,19,57.8,57.83,57.8,57.81,39
,2017-10-19 01:00,19,57.81,57.87,57.77,57.77,167
,2017-10-19 01:30,19,57.78,57.84,57.68,57.73,838
,2017-10-19 02:00,19,57.73,57.79,57.59,57.64,1562
,2017-10-19 02:30,19,57.63,57.65,57.51,57.61,1563
,2017-10-19 03:00,19,57.61,57.62,56.93,57.08,8907
,2017-10-19 03:30,19,57.06,57.22,57.05,57.16,3232
,2017-10-19 04:00,19,57.15,57.27,57.01,57.03,2561
,2017-10-19 04:30,19,57.02,57.19,57,57.15,1098
,2017-10-19 05:00,19,57.14,57.24,57.05,57.2,1126
,2017-10-19 05:30,19,57.2,57.29,57.17,57.19,794
,2017-10-19 06:00,19,57.19,57.2,57.02,57.1,1389
,2017-10-19 06:30,19,57.09,57.16,57.06,57.1,550
,2017-10-19 07:00,19,57.1,57.12,56.85,56.91,1941
,2017-10-19 07:30,19,56.9,57.01,56.84,56.88,1814
,2017-10-19 08:00,19,56.88,57.07,56.77,57.02,3216
,2017-10-19 08:30,19,57.02,57.14,56.93,57.12,1825
,2017-10-19 09:00,19,57.11,57.19,57.02,57.15,1918
,2017-10-19 09:30,19,57.13,57.35,57.07,57.33,3049
,2017-10-19 10:00,19,57.33,57.33,57.07,57.27,2881
,2017-10-19 10:30,19,57.28,57.3,57.12,57.12,1582
,2017-10-19 11:00,19,57.11,57.14,56.91,56.97,3919
,2017-10-19 11:30,19,56.98,57.03,56.92,57.01,1370
,2017-10-19 12:00,19,57.01,57.06,56.97,57.05,1045
,2017-10-19 12:30,19,57.05,57.06,56.94,57.02,3280
,2017-10-19 13:00,19,57.03,57.15,56.96,56.99,2622
,2017-10-19 13:30,19,56.98,56.99,56.92,56.93,1186
,2017-10-19 14:00,19,56.93,56.96,56.93,56.95,116
,2017-10-19 14:30,19,56.96,56.97,56.93,56.95,240
,2017-10-19 15:00,19,56.97,56.99,56.96,56.99,164
,2017-10-19 15:30,19,57,57.02,56.98,57,137
,2017-10-19 16:00,19,57,57.02,57,57.02,7
,2017-10-19 16:30,19,57.01,57.01,57.01,57.01,1
,2017-10-19 19:00,20,57.07,57.1,57.04,57.04,64
,2017-10-19 19:30,20,57.05,57.05,56.99,57.01,93
,2017-10-19 20:00,20,57,57.05,57,57.01,31
,2017-10-19 20:30,20,57.01,57.08,56.95,57.06,263
,2017-10-19 21:00,20,57.06,57.06,56.98,56.98,47
,2017-10-19 21:30,20,56.96,56.97,56.96,56.97,24
,2017-10-19 22:00,20,56.97,57.04,56.97,57.04,60
,2017-10-19 22:30,20,57.04,57.08,57.04,57.06,62
,2017-10-19 23:00,20,57.07,57.15,57.07,57.15,88
,2017-10-19 23:30,20,57.13,57.13,57.08,57.08,15
,2017-10-20 00:00,20,57.09,57.1,57.09,57.09,54
,2017-10-20 00:30,20,57.12,57.16,57.1,57.14,64
,2017-10-20 01:00,20,57.12,57.14,57.07,57.13,111
,2017-10-20 01:30,20,57.13,57.21,57.12,57.18,171
,2017-10-20 02:00,20,57.17,57.26,57.16,57.21,373
,2017-10-20 02:30,20,57.2,57.2,57.01,57.08,1085
,2017-10-20 03:00,20,57.09,57.16,56.82,56.93,3080
,2017-10-20 03:30,20,56.92,56.99,56.68,56.77,2488
,2017-10-20 04:00,20,56.78,56.79,56.37,56.4,4440
,2017-10-20 04:30,20,56.4,56.6,56.4,56.58,1258
,2017-10-20 05:00,20,56.57,56.66,56.47,56.66,941
,2017-10-20 05:30,20,56.65,56.72,56.63,56.65,810
,2017-10-20 06:00,20,56.65,56.67,56.55,56.67,605
,2017-10-20 06:30,20,56.67,56.8,56.64,56.75,682
,2017-10-20 07:00,20,56.74,56.84,56.65,56.83,1820
,2017-10-20 07:30,20,56.82,56.87,56.66,56.81,1678
,2017-10-20 08:00,20,56.81,56.95,56.59,56.87,2788
,2017-10-20 08:30,20,56.87,57.04,56.86,57.01,2026
,2017-10-20 09:00,20,57.02,57.37,56.97,57.31,3542
,2017-10-20 09:30,20,57.31,57.51,57.21,57.38,3488
,2017-10-20 10:00,20,57.38,57.45,57.24,57.41,4579
,2017-10-20 10:30,20,57.41,57.45,57.01,57.09,3158
,2017-10-20 11:00,20,57.07,57.15,56.85,56.89,2392
,2017-10-20 11:30,20,56.9,57.11,56.8,57.1,1746
,2017-10-20 12:00,20,57.11,57.36,57.07,57.32,2356
,2017-10-20 12:30,20,57.32,57.42,57.28,57.36,909
,2017-10-20 13:00,20,57.38,57.65,57.3,57.61,2549
,2017-10-20 13:30,20,57.61,57.63,57.56,57.59,798
,2017-10-20 14:00,20,57.6,57.67,57.58,57.64,1831
,2017-10-20 14:30,20,57.64,57.68,57.64,57.68,173
,2017-10-20 15:00,20,57.68,57.68,57.65,57.67,457
,2017-10-20 15:30,20,57.67,57.73,57.67,57.73,406
,2017-10-20 16:00,20,57.73,57.73,57.73,57.73,15
,2017-10-22 17:00,23,57.78,57.86,57.75,57.76,181
,2017-10-22 17:30,23,57.76,57.82,57.76,57.81,72
,2017-10-22 18:00,23,57.81,57.82,57.8,57.82,19
,2017-10-22 18:30,23,57.82,57.82,57.75,57.75,26
,2017-10-22 19:00,23,57.75,57.78,57.73,57.73,53
,2017-10-22 19:30,23,57.71,57.71,57.64,57.67,71
,2017-10-22 20:00,23,57.66,57.73,57.64,57.73,125
,2017-10-22 20:30,23,57.73,57.78,57.72,57.72,68
,2017-10-22 21:00,23,57.75,57.75,57.7,57.74,39
,2017-10-22 21:30,23,57.74,57.74,57.72,57.73,54
,2017-10-22 22:00,23,57.72,57.72,57.69,57.69,17
,2017-10-22 22:30,23,57.68,57.72,57.68,57.7,31
,2017-10-22 23:00,23,57.72,57.72,57.71,57.71,23
,2017-10-22 23:30,23,57.69,57.71,57.69,57.71,22
,2017-10-23 00:00,23,57.72,57.72,57.69,57.7,214
,2017-10-23 00:30,23,57.7,57.72,57.62,57.63,216
,2017-10-23 01:00,23,57.63,57.73,57.63,57.69,344
,2017-10-23 01:30,23,57.68,57.72,57.62,57.67,192
,2017-10-23 02:00,23,57.68,57.79,57.53,57.74,1912
,2017-10-23 02:30,23,57.74,57.85,57.63,57.64,2057
,2017-10-23 03:00,23,57.63,57.71,57.5,57.64,2949
,2017-10-23 03:30,23,57.65,57.69,57.43,57.5,5522
,2017-10-23 04:00,23,57.51,57.61,57.39,57.45,1458
,2017-10-23 04:30,23,57.45,57.47,57.36,57.46,1451
,2017-10-23 05:00,23,57.45,57.59,57.45,57.56,825
,2017-10-23 05:30,23,57.56,57.59,57.46,57.48,589
,2017-10-23 06:00,23,57.49,57.7,57.48,57.66,2262
,2017-10-23 06:30,23,57.66,57.72,57.62,57.62,1118
,2017-10-23 07:00,23,57.61,57.61,57.38,57.46,2339
,2017-10-23 07:30,23,57.46,57.47,57.38,57.4,1795
,2017-10-23 08:00,23,57.39,57.81,57.32,57.67,4640
,2017-10-23 08:30,23,57.67,57.74,57.56,57.7,3552
,2017-10-23 09:00,23,57.71,57.77,57.51,57.6,4186
,2017-10-23 09:30,23,57.61,57.61,57.4,57.56,3452
,2017-10-23 10:00,23,57.56,57.69,57.39,57.42,5263
,2017-10-23 10:30,23,57.43,57.44,57.23,57.4,3597
,2017-10-23 11:00,23,57.41,57.41,57.18,57.31,2514
,2017-10-23 11:30,23,57.32,57.54,57.32,57.37,2433
,2017-10-23 12:00,23,57.37,57.38,57.28,57.3,1819
,2017-10-23 12:30,23,57.3,57.4,57.26,57.38,1812
,2017-10-23 13:00,23,57.39,57.41,57.24,57.29,3119
,2017-10-23 13:30,23,57.3,57.31,57.25,57.26,1039
,2017-10-23 14:00,23,57.27,57.28,57.23,57.26,320
,2017-10-23 14:30,23,57.26,57.29,57.22,57.28,201
,2017-10-23 15:00,23,57.29,57.3,57.26,57.27,88
,2017-10-23 15:30,23,57.27,57.27,57.21,57.23,160
,2017-10-23 16:00,23,57.27,57.27,57.24,57.24,59
,2017-10-23 16:30,23,57.24,57.29,57.23,57.23,22
,2017-10-23 19:00,24,57.3,57.35,57.3,57.3,178
,2017-10-23 19:30,24,57.3,57.34,57.3,57.34,21
,2017-10-23 20:00,24,57.33,57.34,57.26,57.26,46
,2017-10-23 20:30,24,57.26,57.29,57.24,57.27,49
,2017-10-23 21:00,24,57.28,57.32,57.28,57.28,56
,2017-10-23 21:30,24,57.28,57.32,57.28,57.32,99
,2017-10-23 22:00,24,57.33,57.37,57.32,57.37,323
,2017-10-23 22:30,24,57.37,57.4,57.34,57.36,166
,2017-10-23 23:00,24,57.35,57.35,57.31,57.33,95
,2017-10-23 23:30,24,57.34,57.34,57.33,57.34,29
,2017-10-24 00:00,24,57.33,57.37,57.33,57.37,54
,2017-10-24 00:30,24,57.37,57.37,57.32,57.32,45
,2017-10-24 01:00,24,57.32,57.32,57.21,57.27,410
,2017-10-24 01:30,24,57.28,57.37,57.27,57.37,241
,2017-10-24 02:00,24,57.37,57.37,57.09,57.18,2885
,2017-10-24 02:30,24,57.18,57.21,57.07,57.08,1910
,2017-10-24 03:00,24,57.07,57.15,57.03,57.05,2708
,2017-10-24 03:30,24,57.05,57.16,57,57.08,3567
,2017-10-24 04:00,24,57.08,57.13,56.94,57.07,4124
,2017-10-24 04:30,24,57.07,57.51,57.04,57.48,6759
,2017-10-24 05:00,24,57.49,57.66,57.49,57.63,4596
,2017-10-24 05:30,24,57.63,57.73,57.61,57.68,2502
,2017-10-24 06:00,24,57.69,57.74,57.63,57.65,2375
,2017-10-24 06:30,24,57.66,57.67,57.52,57.55,1825
,2017-10-24 07:00,24,57.55,57.58,57.42,57.54,2368
,2017-10-24 07:30,24,57.53,57.64,57.52,57.6,2213
,2017-10-24 08:00,24,57.59,57.69,57.44,57.5,3783
,2017-10-24 08:30,24,57.5,57.59,57.43,57.47,2433
,2017-10-24 09:00,24,57.47,57.65,57.39,57.5,3096
,2017-10-24 09:30,24,57.5,57.53,57.23,57.27,5098
,2017-10-24 10:00,24,57.26,57.59,57.03,57.53,10334
,2017-10-24 10:30,24,57.53,58.05,57.51,57.88,15450
,2017-10-24 11:00,24,57.89,58.12,57.88,58.06,5448
,2017-10-24 11:30,24,58.05,58.07,57.91,57.98,2708
,2017-10-24 12:00,24,57.97,58.08,57.96,58.02,2074
,2017-10-24 12:30,24,58.01,58.12,57.99,58.11,2265
,2017-10-24 13:00,24,58.11,58.22,58.04,58.21,6361
,2017-10-24 13:30,24,58.21,58.22,58.15,58.18,2191
,2017-10-24 14:00,24,58.18,58.2,58.09,58.16,1092
,2017-10-24 14:30,24,58.16,58.18,58.14,58.17,239
,2017-10-24 15:00,24,58.17,58.22,58.16,58.2,194
,2017-10-24 15:30,24,58.18,58.32,58.1,58.3,1044
,2017-10-24 16:00,24,58.29,58.31,58.28,58.3,26
,2017-10-24 16:30,24,58.32,58.36,58.31,58.36,259
,2017-10-24 19:00,25,58.24,58.28,58.21,58.26,167
,2017-10-24 19:30,25,58.26,58.29,58.24,58.29,89
,2017-10-24 20:00,25,58.28,58.28,58.2,58.22,455
,2017-10-24 20:30,25,58.21,58.22,58.17,58.2,411
,2017-10-24 21:00,25,58.2,58.22,58.2,58.21,85
,2017-10-24 21:30,25,58.22,58.22,58.19,58.19,148
,2017-10-24 22:00,25,58.2,58.22,58.18,58.21,175
,2017-10-24 22:30,25,58.21,58.24,58.21,58.22,129
,2017-10-24 23:00,25,58.23,58.23,58.21,58.22,52
,2017-10-24 23:30,25,58.23,58.24,58.21,58.21,81
,2017-10-25 00:00,25,58.22,58.23,58.21,58.23,18
,2017-10-25 00:30,25,58.22,58.22,58.12,58.15,372
,2017-10-25 01:00,25,58.14,58.15,58.12,58.12,378
,2017-10-25 01:30,25,58.14,58.24,58.14,58.18,989
,2017-10-25 02:00,25,58.17,58.31,58.17,58.23,2767
,2017-10-25 02:30,25,58.22,58.31,58.14,58.19,1683
,2017-10-25 03:00,25,58.19,58.28,58.06,58.13,3845
,2017-10-25 03:30,25,58.13,58.15,57.92,57.99,4416
,2017-10-25 04:00,25,57.98,58.04,57.88,57.94,1939
,2017-10-25 04:30,25,57.95,58.07,57.9,58.04,1518
,2017-10-25 05:00,25,58.03,58.17,57.99,58.16,1594
,2017-10-25 05:30,25,58.16,58.23,58.11,58.2,1903
,2017-10-25 06:00,25,58.21,58.24,58.13,58.15,1431
,2017-10-25 06:30,25,58.15,58.19,58.1,58.14,1370
,2017-10-25 07:00,25,58.15,58.22,58.11,58.15,1398
,2017-10-25 07:30,25,58.14,58.15,57.89,58.03,4333
,2017-10-25 08:00,25,58.03,58.08,57.94,58.08,2162
,2017-10-25 08:30,25,58.08,58.25,58.06,58.22,3993
,2017-10-25 09:00,25,58.21,58.25,58.11,58.12,4353
,2017-10-25 09:30,25,58.1,58.5,58.04,58.16,14465
,2017-10-25 10:00,25,58.16,58.16,57.85,58.11,9997
,2017-10-25 10:30,25,58.11,58.11,57.73,57.75,7912
,2017-10-25 11:00,25,57.74,58.05,57.68,57.96,8118
,2017-10-25 11:30,25,57.95,58.15,57.93,58.02,4581
,2017-10-25 12:00,25,58,58,57.82,57.89,3237
,2017-10-25 12:30,25,57.89,58.02,57.85,58.01,2036
,2017-10-25 13:00,25,58.01,58.27,57.98,58.23,5600
,2017-10-25 13:30,25,58.23,58.24,58.12,58.18,1566
,2017-10-25 14:00,25,58.18,58.23,58.16,58.23,341
,2017-10-25 14:30,25,58.22,58.25,58.19,58.24,358
,2017-10-25 15:00,25,58.24,58.27,58.23,58.24,194
,2017-10-25 15:30,25,58.25,58.25,58.19,58.21,66
,2017-10-25 16:00,25,58.21,58.21,58.17,58.21,8
,2017-10-25 16:30,25,58.18,58.24,58.12,58.24,100
,2017-10-25 19:00,26,58.22,58.23,58.15,58.19,159
,2017-10-25 19:30,26,58.19,58.23,58.17,58.23,97
,2017-10-25 20:00,26,58.22,58.25,58.16,58.18,109
,2017-10-25 20:30,26,58.16,58.19,58.12,58.13,143
,2017-10-25 21:00,26,58.12,58.15,58.11,58.15,15
,2017-10-25 21:30,26,58.13,58.16,58.13,58.14,27
,2017-10-25 22:00,26,58.15,58.17,58.12,58.17,63
,2017-10-25 22:30,26,58.17,58.18,58.15,58.17,76
,2017-10-25 23:00,26,58.15,58.15,58.14,58.14,7
,2017-10-25 23:30,26,58.14,58.14,58.13,58.14,56
,2017-10-26 00:00,26,58.16,58.18,58.14,58.16,88
,2017-10-26 00:30,26,58.17,58.17,58.12,58.13,81
,2017-10-26 01:00,26,58.12,58.17,58.12,58.15,192
,2017-10-26 01:30,26,58.14,58.17,58.05,58.17,442
,2017-10-26 02:00,26,58.17,58.18,58.03,58.07,1280
,2017-10-26 02:30,26,58.07,58.14,58.02,58.1,1343
,2017-10-26 03:00,26,58.1,58.16,57.97,58.1,3435
,2017-10-26 03:30,26,58.1,58.22,58.04,58.08,4420
,2017-10-26 04:00,26,58.07,58.17,58.04,58.09,2140
,2017-10-26 04:30,26,58.09,58.28,58.05,58.19,2140
,2017-10-26 05:00,26,58.19,58.28,58.17,58.27,1022
,2017-10-26 05:30,26,58.26,58.27,58.07,58.08,1365
,2017-10-26 06:00,26,58.08,58.12,58.03,58.1,1032
,2017-10-26 06:30,26,58.09,58.17,57.99,58.11,2094
,2017-10-26 07:00,26,58.11,58.17,58.03,58.16,1615
,2017-10-26 07:30,26,58.17,58.18,58.05,58.12,1712
,2017-10-26 08:00,26,58.13,58.21,57.9,57.92,6520
,2017-10-26 08:30,26,57.92,57.99,57.85,57.94,4729
,2017-10-26 09:00,26,57.94,58.02,57.85,58.02,2864
,2017-10-26 09:30,26,58.01,58.16,57.98,58.16,3431
,2017-10-26 10:00,26,58.15,58.45,58.13,58.38,8257
,2017-10-26 10:30,26,58.39,58.4,58.29,58.33,4404
,2017-10-26 11:00,26,58.34,58.45,58.31,58.39,2624
,2017-10-26 11:30,26,58.39,58.48,58.23,58.48,4096
,2017-10-26 12:00,26,58.48,58.65,58.47,58.61,3963
,2017-10-26 12:30,26,58.61,58.93,58.6,58.91,8265
,2017-10-26 13:00,26,58.91,59.11,58.82,59.09,12621
,2017-10-26 13:30,26,59.1,59.14,59.02,59.05,2839
,2017-10-26 14:00,26,59.05,59.11,59.03,59.1,1026
,2017-10-26 14:30,26,59.1,59.15,59.08,59.12,814
,2017-10-26 15:00,26,59.13,59.24,59.13,59.22,703
,2017-10-26 15:30,26,59.22,59.29,59.21,59.25,430
,2017-10-26 16:00,26,59.22,59.25,59.15,59.25,130
,2017-10-26 16:30,26,59.22,59.22,59.22,59.22,1
,2017-10-26 19:00,27,59.14,59.17,59.05,59.1,429
,2017-10-26 19:30,27,59.1,59.16,59.1,59.16,273
,2017-10-26 20:00,27,59.16,59.17,59.14,59.17,186
,2017-10-26 20:30,27,59.18,59.19,59.12,59.12,240
,2017-10-26 21:00,27,59.12,59.14,59.1,59.12,190
,2017-10-26 21:30,27,59.12,59.13,59.1,59.11,139
,2017-10-26 22:00,27,59.12,59.16,59.11,59.11,398
,2017-10-26 22:30,27,59.1,59.11,59.09,59.09,482
,2017-10-26 23:00,27,59.1,59.13,59.09,59.12,214
,2017-10-26 23:30,27,59.12,59.14,59.11,59.12,132
,2017-10-27 00:00,27,59.12,59.14,59.11,59.13,120
,2017-10-27 00:30,27,59.12,59.13,59.07,59.13,252
,2017-10-27 01:00,27,59.12,59.12,59.03,59.05,703
,2017-10-27 01:30,27,59.06,59.13,59.06,59.12,741
,2017-10-27 02:00,27,59.11,59.12,58.94,58.96,3238
,2017-10-27 02:30,27,58.95,59.14,58.94,59.07,2906
,2017-10-27 03:00,27,59.07,59.15,58.92,59.04,5524
,2017-10-27 03:30,27,59.03,59.05,58.91,58.95,4443
,2017-10-27 04:00,27,58.95,59.03,58.89,58.9,3563
,2017-10-27 04:30,27,58.89,58.95,58.87,58.89,3285
,2017-10-27 05:00,27,58.88,58.91,58.84,58.88,2095
,2017-10-27 05:30,27,58.88,58.95,58.78,58.93,3420
,2017-10-27 06:00,27,58.92,58.96,58.9,58.95,1336
,2017-10-27 06:30,27,58.95,58.95,58.77,58.82,2092
,2017-10-27 07:00,27,58.82,58.82,58.58,58.67,5344
,2017-10-27 07:30,27,58.67,58.96,58.62,58.85,7399
,2017-10-27 08:00,27,58.85,58.97,58.78,58.97,6718
,2017-10-27 08:30,27,58.96,59.49,58.88,59.48,14391
,2017-10-27 09:00,27,59.49,59.73,59.39,59.67,12975
,2017-10-27 09:30,27,59.67,59.82,59.56,59.61,11656
,2017-10-27 10:00,27,59.6,60.17,59.59,59.95,19225
,2017-10-27 10:30,27,59.95,60.17,59.88,60.15,11860
,2017-10-27 11:00,27,60.15,60.26,59.89,59.94,8824
,2017-10-27 11:30,27,59.95,60.11,59.87,60.03,4666
,2017-10-27 12:00,27,60.04,60.05,59.9,59.93,2292
,2017-10-27 12:30,27,59.91,60.14,59.91,60.08,2627
,2017-10-27 13:00,27,60.08,60.23,60.01,60.14,13715
,2017-10-27 13:30,27,60.13,60.15,60.04,60.09,3193
,2017-10-27 14:00,27,60.1,60.14,60.08,60.12,849
,2017-10-27 14:30,27,60.13,60.18,60.08,60.1,746
,2017-10-27 15:00,27,60.12,60.14,60.09,60.14,450
,2017-10-27 15:30,27,60.14,60.35,60.13,60.31,607
,2017-10-27 16:00,27,60.26,60.31,60.2,60.2,12
,2017-10-27 16:30,27,60.19,60.21,60.15,60.21,48
,2017-10-29 17:00,30,60.23,60.52,60.17,60.42,2201
,2017-10-29 17:30,30,60.42,60.47,60.38,60.43,223
,2017-10-29 18:00,30,60.42,60.42,60.4,60.4,8
,2017-10-29 18:30,30,60.4,60.42,60.38,60.38,52
,2017-10-29 19:00,30,60.38,60.38,60.24,60.26,266
,2017-10-29 19:30,30,60.26,60.28,60.23,60.25,141
,2017-10-29 20:00,30,60.25,60.27,60.2,60.26,130
,2017-10-29 20:30,30,60.27,60.28,60.14,60.17,416
,2017-10-29 21:00,30,60.17,60.18,60.1,60.11,242
,2017-10-29 21:30,30,60.11,60.12,60.07,60.08,132
,2017-10-29 22:00,30,60.07,60.1,60.04,60.09,235
,2017-10-29 22:30,30,60.09,60.13,60.09,60.12,166
,2017-10-29 23:00,30,60.12,60.14,60.09,60.14,32
,2017-10-29 23:30,30,60.14,60.14,60.09,60.09,93
,2017-10-30 00:00,30,60.1,60.11,60.1,60.1,20
,2017-10-30 00:30,30,60.11,60.11,60.09,60.1,125
,2017-10-30 01:00,30,60.09,60.17,60.08,60.17,282
,2017-10-30 01:30,30,60.17,60.24,60.16,60.23,697
,2017-10-30 02:00,30,60.23,60.29,60.15,60.27,1915
,2017-10-30 02:30,30,60.28,60.5,60.26,60.49,2345
,2017-10-30 03:00,30,60.48,60.49,60.32,60.41,4735
,2017-10-30 03:30,30,60.41,60.54,60.36,60.41,6673
,2017-10-30 04:00,30,60.42,60.42,60.25,60.25,4132
,2017-10-30 04:30,30,60.25,60.32,60.11,60.11,4279
,2017-10-30 05:00,30,60.12,60.26,60.12,60.2,2492
,2017-10-30 05:30,30,60.2,60.25,60.13,60.2,1965
,2017-10-30 06:00,30,60.21,60.36,60.21,60.26,2626
,2017-10-30 06:30,30,60.26,60.3,60.17,60.29,1997
,2017-10-30 07:00,30,60.29,60.44,60.24,60.43,3043
,2017-10-30 07:30,30,60.42,60.43,60.31,60.32,3193
,2017-10-30 08:00,30,60.32,60.68,60.3,60.5,9757
,2017-10-30 08:30,30,60.5,60.7,60.38,60.62,8455
,2017-10-30 09:00,30,60.62,60.66,60.32,60.41,7730
,2017-10-30 09:30,30,60.4,60.46,60.07,60.22,8763
,2017-10-30 10:00,30,60.22,60.26,60.05,60.11,6974
,2017-10-30 10:30,30,60.12,60.23,59.94,60.23,9668
,2017-10-30 11:00,30,60.23,60.3,59.91,60.17,11790
,2017-10-30 11:30,30,60.18,60.27,60.13,60.24,7101
,2017-10-30 12:00,30,60.23,60.34,60.2,60.22,3871
,2017-10-30 12:30,30,60.23,60.28,60.2,60.24,1620
,2017-10-30 13:00,30,60.24,60.63,60.24,60.61,16720
,2017-10-30 13:30,30,60.62,60.62,60.52,60.53,4295
,2017-10-30 14:00,30,60.53,60.58,60.5,60.55,1902
,2017-10-30 14:30,30,60.56,60.6,60.53,60.56,978
,2017-10-30 15:00,30,60.56,60.59,60.53,60.54,436
,2017-10-30 15:30,30,60.54,60.54,60.5,60.5,500
,2017-10-30 16:00,30,60.51,60.61,60.51,60.61,315
,2017-10-30 16:30,30,60.59,60.59,60.53,60.53,17
,2017-10-30 19:00,31,60.55,60.57,60.48,60.52,263
,2017-10-30 19:30,31,60.51,60.55,60.5,60.5,153
,2017-10-30 20:00,31,60.52,60.53,60.48,60.51,319
,2017-10-30 20:30,31,60.51,60.52,60.49,60.51,189
,2017-10-30 21:00,31,60.52,60.52,60.45,60.5,203
,2017-10-30 21:30,31,60.51,60.52,60.5,60.52,44
,2017-10-30 22:00,31,60.51,60.51,60.46,60.47,206
,2017-10-30 22:30,31,60.47,60.49,60.46,60.48,32
,2017-10-30 23:00,31,60.49,60.5,60.43,60.48,127
,2017-10-30 23:30,31,60.48,60.48,60.43,60.47,44
,2017-10-31 00:00,31,60.46,60.46,60.41,60.43,138
,2017-10-31 00:30,31,60.43,60.44,60.41,60.44,430
,2017-10-31 01:00,31,60.44,60.52,60.44,60.51,190
,2017-10-31 01:30,31,60.52,60.54,60.45,60.5,658
,2017-10-31 02:00,31,60.48,60.54,60.44,60.45,1370
,2017-10-31 02:30,31,60.45,60.5,60.39,60.4,1810
,2017-10-31 03:00,31,60.4,60.53,60.36,60.44,6627
,2017-10-31 03:30,31,60.45,60.45,60.25,60.33,7377
,2017-10-31 04:00,31,60.33,60.45,60.25,60.45,2997
,2017-10-31 04:30,31,60.45,60.68,60.44,60.59,8547
,2017-10-31 05:00,31,60.59,60.6,60.48,60.53,4305
,2017-10-31 05:30,31,60.53,60.55,60.42,60.44,3090
,2017-10-31 06:00,31,60.45,60.5,60.32,60.44,3136
,2017-10-31 06:30,31,60.44,60.52,60.42,60.5,2489
,2017-10-31 07:00,31,60.5,60.52,60.4,60.49,3946
,2017-10-31 07:30,31,60.48,60.59,60.38,60.39,7933
,2017-10-31 08:00,31,60.4,60.48,60.33,60.42,5539
,2017-10-31 08:30,31,60.42,60.56,60.37,60.46,4553
,2017-10-31 09:00,31,60.46,60.56,60.44,60.51,5097
,2017-10-31 09:30,31,60.51,60.53,60.43,60.44,5506
,2017-10-31 10:00,31,60.43,60.65,60.42,60.45,7729
,2017-10-31 10:30,31,60.45,60.6,60.44,60.59,5609
,2017-10-31 11:00,31,60.59,60.81,60.59,60.66,20362
,2017-10-31 11:30,31,60.65,60.8,60.64,60.73,6431
,2017-10-31 12:00,31,60.74,60.98,60.71,60.94,10995
,2017-10-31 12:30,31,60.94,61.14,60.89,61.11,9912
,2017-10-31 13:00,31,61.1,61.19,60.87,60.89,16623
,2017-10-31 13:30,31,60.89,60.9,60.79,60.88,4661
,2017-10-31 14:00,31,60.88,60.9,60.83,60.85,1036
,2017-10-31 14:30,31,60.85,60.88,60.8,60.82,933
,2017-10-31 15:00,31,60.82,60.84,60.78,60.8,881
,2017-10-31 15:30,31,60.81,61.16,60.8,61.12,3172
,2017-10-31 16:00,31,61.08,61.08,61.03,61.07,112
,2017-10-31 16:30,31,61.08,61.18,61.08,61.18,206
,2017-10-31 19:00,1,61.07,61.17,61.05,61.12,412
,2017-10-31 19:30,1,61.12,61.18,61.11,61.15,245
,2017-10-31 20:00,1,61.15,61.22,61.15,61.2,474
,2017-10-31 20:30,1,61.2,61.25,61.2,61.21,557
,2017-10-31 21:00,1,61.22,61.25,61.22,61.24,230
,2017-10-31 21:30,1,61.24,61.25,61.22,61.25,311
,2017-10-31 22:00,1,61.24,61.24,61.19,61.2,217
,2017-10-31 22:30,1,61.2,61.2,61.14,61.14,138
,2017-10-31 23:00,1,61.14,61.15,61.1,61.15,306
,2017-10-31 23:30,1,61.14,61.14,61.09,61.13,220
,2017-11-01 00:00,1,61.12,61.15,61.12,61.15,130
,2017-11-01 00:30,1,61.15,61.2,61.09,61.19,497
,2017-11-01 01:00,1,61.18,61.3,61.18,61.29,889
,2017-11-01 01:30,1,61.29,61.3,61.21,61.21,503
,2017-11-01 02:00,1,61.22,61.36,61.2,61.28,1561
,2017-11-01 02:30,1,61.28,61.38,61.22,61.3,2401
,2017-11-01 03:00,1,61.3,61.45,61.25,61.42,5111
,2017-11-01 03:30,1,61.43,61.7,61.41,61.55,11805
,2017-11-01 04:00,1,61.54,61.58,61.37,61.41,5700
,2017-11-01 04:30,1,61.42,61.61,61.42,61.57,3974
,2017-11-01 05:00,1,61.58,61.68,61.55,61.62,4903
,2017-11-01 05:30,1,61.61,61.7,61.58,61.69,2873
,2017-11-01 06:00,1,61.68,61.68,61.48,61.56,3941
,2017-11-01 06:30,1,61.55,61.6,61.48,61.51,3782
,2017-11-01 07:00,1,61.52,61.63,61.4,61.55,4488
,2017-11-01 07:30,1,61.55,61.56,61.42,61.45,4380
,2017-11-01 08:00,1,61.46,61.52,61.35,61.4,7278
,2017-11-01 08:30,1,61.4,61.5,61.38,61.41,5211
,2017-11-01 09:00,1,61.4,61.6,61.4,61.52,10403
,2017-11-01 09:30,1,61.53,61.53,60.97,61.02,24071
,2017-11-01 10:00,1,61.02,61.2,60.94,60.97,11823
,2017-11-01 10:30,1,60.96,61,60.5,60.71,17031
,2017-11-01 11:00,1,60.72,60.94,60.68,60.74,10952
,2017-11-01 11:30,1,60.74,60.95,60.64,60.85,10992
,2017-11-01 12:00,1,60.85,60.85,60.58,60.61,5014
,2017-11-01 12:30,1,60.6,60.64,60,60.16,17210
,2017-11-01 13:00,1,60.17,60.53,60.15,60.47,16595
,2017-11-01 13:30,1,60.47,60.49,60.28,60.36,3598
,2017-11-01 14:00,1,60.36,60.47,60.36,60.44,1075
,2017-11-01 14:30,1,60.44,60.49,60.38,60.49,771
,2017-11-01 15:00,1,60.48,60.5,60.43,60.48,569
,2017-11-01 15:30,1,60.47,60.5,60.46,60.48,697
,2017-11-01 16:00,1,60.48,60.5,60.48,60.5,56
,2017-11-01 16:30,1,60.5,60.5,60.41,60.44,25
,2017-11-01 19:00,2,60.5,60.55,60.46,60.5,376
,2017-11-01 19:30,2,60.5,60.62,60.48,60.6,322
,2017-11-01 20:00,2,60.6,60.68,60.56,60.66,391
,2017-11-01 20:30,2,60.66,60.67,60.61,60.64,531
,2017-11-01 21:00,2,60.63,60.65,60.63,60.65,67
,2017-11-01 21:30,2,60.66,60.66,60.63,60.63,122
,2017-11-01 22:00,2,60.64,60.64,60.57,60.59,188
,2017-11-01 22:30,2,60.59,60.6,60.52,60.57,306
,2017-11-01 23:00,2,60.57,60.57,60.54,60.54,200
,2017-11-01 23:30,2,60.54,60.56,60.53,60.55,35
,2017-11-02 00:00,2,60.55,60.57,60.54,60.54,116
,2017-11-02 00:30,2,60.54,60.55,60.48,60.51,328
,2017-11-02 01:00,2,60.53,60.57,60.49,60.55,376
,2017-11-02 01:30,2,60.56,60.65,60.56,60.65,542
,2017-11-02 02:00,2,60.64,60.66,60.48,60.6,1683
,2017-11-02 02:30,2,60.59,60.63,60.25,60.34,4882
,2017-11-02 03:00,2,60.34,60.39,60.17,60.26,8170
,2017-11-02 03:30,2,60.25,60.3,60.08,60.1,7966
,2017-11-02 04:00,2,60.1,60.37,60.02,60.31,7678
,2017-11-02 04:30,2,60.3,60.49,60.27,60.47,3959
,2017-11-02 05:00,2,60.46,60.5,60.26,60.32,3441
,2017-11-02 05:30,2,60.32,60.33,60.19,60.29,3418
,2017-11-02 06:00,2,60.29,60.31,60.08,60.16,4686
,2017-11-02 06:30,2,60.15,60.23,60.05,60.09,4233
,2017-11-02 07:00,2,60.09,60.33,60.05,60.24,3312
,2017-11-02 07:30,2,60.23,60.28,60.1,60.28,2789
,2017-11-02 08:00,2,60.28,60.32,60.15,60.29,5094
,2017-11-02 08:30,2,60.29,60.4,60.17,60.22,6259
,2017-11-02 09:00,2,60.2,60.43,60.11,60.37,8747
,2017-11-02 09:30,2,60.37,60.63,60.34,60.51,8611
,2017-11-02 10:00,2,60.51,60.55,60.3,60.35,6646
,2017-11-02 10:30,2,60.35,60.54,60.33,60.41,6523
,2017-11-02 11:00,2,60.41,60.66,60.33,60.46,15473
,2017-11-02 11:30,2,60.46,60.67,60.34,60.59,9783
,2017-11-02 12:00,2,60.6,60.66,60.52,60.64,4169
,2017-11-02 12:30,2,60.65,60.79,60.51,60.63,9416
,2017-11-02 13:00,2,60.64,60.66,60.51,60.62,8443
,2017-11-02 13:30,2,60.62,60.67,60.56,60.65,2395
,2017-11-02 14:00,2,60.65,60.7,60.63,60.65,1074
,2017-11-02 14:30,2,60.65,60.86,60.65,60.78,1716
,2017-11-02 15:00,2,60.78,60.82,60.78,60.82,546
,2017-11-02 15:30,2,60.82,60.84,60.73,60.75,637
,2017-11-02 16:00,2,60.74,60.74,60.69,60.69,54
,2017-11-02 16:30,2,60.69,60.7,60.67,60.7,68
,2017-11-02 19:00,3,60.88,60.93,60.81,60.85,969
,2017-11-02 19:30,3,60.84,60.85,60.79,60.81,474
,2017-11-02 20:00,3,60.81,60.92,60.8,60.9,646
,2017-11-02 20:30,3,60.9,60.9,60.82,60.85,118
,2017-11-02 21:00,3,60.85,60.87,60.83,60.84,81
,2017-11-02 21:30,3,60.84,60.84,60.79,60.79,171
,2017-11-02 22:00,3,60.8,60.84,60.78,60.82,99
,2017-11-02 22:30,3,60.82,60.87,60.81,60.83,306
,2017-11-02 23:00,3,60.84,60.86,60.83,60.84,51
,2017-11-02 23:30,3,60.85,60.91,60.85,60.88,403
,2017-11-03 00:00,3,60.88,60.88,60.85,60.86,245
,2017-11-03 00:30,3,60.85,60.85,60.76,60.81,180
,2017-11-03 01:00,3,60.81,60.82,60.76,60.77,125
,2017-11-03 01:30,3,60.77,60.82,60.73,60.8,470
,2017-11-03 02:00,3,60.81,60.82,60.62,60.67,1819
,2017-11-03 02:30,3,60.67,60.76,60.66,60.68,1028
,2017-11-03 03:00,3,60.68,60.89,60.68,60.74,6897
,2017-11-03 03:30,3,60.74,61.15,60.73,60.96,9216
,2017-11-03 04:00,3,60.97,61.08,60.9,60.91,4019
,2017-11-03 04:30,3,60.92,60.93,60.76,60.77,3908
,2017-11-03 05:00,3,60.77,60.97,60.76,60.88,3119
,2017-11-03 05:30,3,60.89,60.91,60.82,60.83,1744
,2017-11-03 06:00,3,60.84,60.84,60.67,60.71,2959
,2017-11-03 06:30,3,60.71,60.83,60.7,60.82,2095
,2017-11-03 07:00,3,60.82,60.93,60.79,60.85,1805
,2017-11-03 07:30,3,60.85,60.94,60.74,60.79,4489
,2017-11-03 08:00,3,60.79,61.1,60.76,61.04,6007
,2017-11-03 08:30,3,61.03,61.14,60.88,60.98,6084
,2017-11-03 09:00,3,60.98,61.03,60.8,60.95,5879
,2017-11-03 09:30,3,60.94,61.03,60.73,60.9,5720
,2017-11-03 10:00,3,60.9,60.98,60.6,60.7,8349
,2017-11-03 10:30,3,60.71,60.96,60.69,60.93,4022
,2017-11-03 11:00,3,60.94,61.21,60.88,61.21,10872
,2017-11-03 11:30,3,61.22,61.42,61.13,61.17,12364
,2017-11-03 12:00,3,61.18,61.49,61.17,61.45,7495
,2017-11-03 12:30,3,61.46,61.92,61.45,61.88,17868
,2017-11-03 13:00,3,61.88,62.11,61.88,62.09,20105
,2017-11-03 13:30,3,62.09,62.23,62.06,62.19,6721
,2017-11-03 14:00,3,62.18,62.22,62.11,62.13,1828
,2017-11-03 14:30,3,62.13,62.16,62.06,62.15,1493
,2017-11-03 15:00,3,62.15,62.19,62.1,62.17,604
,2017-11-03 15:30,3,62.16,62.21,62.09,62.1,639
,2017-11-03 16:00,3,62.09,62.11,62.03,62.07,195
,2017-11-03 16:30,3,62.06,62.09,62.02,62.09,99
,2017-11-05 17:00,6,62.27,62.44,62.08,62.4,1530
,2017-11-05 17:30,6,62.39,62.39,62.3,62.34,183
,2017-11-05 18:00,6,62.31,62.35,62.23,62.24,392
,2017-11-05 18:30,6,62.24,62.3,62.23,62.26,166
,2017-11-05 19:00,6,62.25,62.39,62.24,62.36,783
,2017-11-05 19:30,6,62.36,62.36,62.28,62.31,225
,2017-11-05 20:00,6,62.32,62.34,62.25,62.27,214
,2017-11-05 20:30,6,62.27,62.28,62.14,62.22,616
,2017-11-05 21:00,6,62.21,62.28,62.19,62.27,235
,2017-11-05 21:30,6,62.27,62.29,62.24,62.28,212
,2017-11-05 22:00,6,62.27,62.28,62.23,62.23,245
,2017-11-05 22:30,6,62.23,62.3,62.21,62.27,418
,2017-11-05 23:00,6,62.26,62.31,62.25,62.28,480
,2017-11-05 23:30,6,62.29,62.39,62.26,62.37,584
,2017-11-06 00:00,6,62.37,62.46,62.36,62.45,682
,2017-11-06 00:30,6,62.45,62.46,62.32,62.34,443
,2017-11-06 01:00,6,62.33,62.5,62.32,62.45,1949
,2017-11-06 01:30,6,62.45,62.9,62.43,62.7,5614
,2017-11-06 02:00,6,62.7,62.7,62.42,62.56,7910
,2017-11-06 02:30,6,62.57,62.58,62.44,62.44,6392
,2017-11-06 03:00,6,62.44,62.49,62.3,62.34,5917
,2017-11-06 03:30,6,62.35,62.41,62.21,62.38,5365
,2017-11-06 04:00,6,62.37,62.52,62.26,62.5,2519
,2017-11-06 04:30,6,62.5,62.52,62.41,62.46,2424
,2017-11-06 05:00,6,62.46,62.47,62.35,62.4,2217
,2017-11-06 05:30,6,62.41,62.52,62.35,62.51,2254
,2017-11-06 06:00,6,62.5,62.62,62.46,62.57,3190
,2017-11-06 06:30,6,62.57,62.69,62.52,62.59,2447
,2017-11-06 07:00,6,62.58,62.6,62.45,62.5,3028
,2017-11-06 07:30,6,62.49,62.6,62.36,62.39,4064
,2017-11-06 08:00,6,62.38,62.5,62.24,62.38,9224
,2017-11-06 08:30,6,62.37,62.53,62.28,62.48,7105
,2017-11-06 09:00,6,62.49,62.7,62.43,62.67,7470
,2017-11-06 09:30,6,62.67,63,62.66,62.93,11657
,2017-11-06 10:00,6,62.92,63.69,62.87,63.66,26847
,2017-11-06 10:30,6,63.66,64.05,63.52,63.9,22782
,2017-11-06 11:00,6,63.91,63.95,63.74,63.8,7984
,2017-11-06 11:30,6,63.81,63.93,63.76,63.86,6876
,2017-11-06 12:00,6,63.87,64.16,63.79,64.03,7898
,2017-11-06 12:30,6,64.03,64.23,64,64.06,7187
,2017-11-06 13:00,6,64.07,64.44,64.03,64.22,18103
,2017-11-06 13:30,6,64.22,64.22,64.04,64.18,4256
,2017-11-06 14:00,6,64.17,64.26,64.17,64.22,1454
,2017-11-06 14:30,6,64.22,64.29,64.2,64.25,950
,2017-11-06 15:00,6,64.25,64.28,64.19,64.19,734
,2017-11-06 15:30,6,64.2,64.2,64.04,64.07,630
,2017-11-06 16:00,6,64.07,64.15,64.03,64.12,138
,2017-11-06 16:30,6,64.11,64.14,64.03,64.11,62
,2017-11-06 19:00,7,64.12,64.15,64.04,64.07,721
,2017-11-06 19:30,7,64.06,64.12,64.05,64.11,369
,2017-11-06 20:00,7,64.12,64.15,64.07,64.08,347
,2017-11-06 20:30,7,64.08,64.16,64.07,64.14,556
,2017-11-06 21:00,7,64.14,64.19,64.13,64.18,545
,2017-11-06 21:30,7,64.17,64.22,64.15,64.21,588
,2017-11-06 22:00,7,64.21,64.22,64.18,64.2,397
,2017-11-06 22:30,7,64.2,64.22,64.18,64.18,166
,2017-11-06 23:00,7,64.19,64.22,64.18,64.21,308
,2017-11-06 23:30,7,64.21,64.27,64.18,64.21,907
,2017-11-07 00:00,7,64.2,64.28,64.19,64.26,512
,2017-11-07 00:30,7,64.26,64.27,64.2,64.25,650
,2017-11-07 01:00,7,64.25,64.32,64.2,64.3,1759
,2017-11-07 01:30,7,64.3,64.39,64.24,64.35,2183
,2017-11-07 02:00,7,64.35,64.58,64.31,64.45,12488
,2017-11-07 02:30,7,64.45,64.65,64.19,64.25,13943
,2017-11-07 03:00,7,64.24,64.3,63.97,64.01,11475
,2017-11-07 03:30,7,64.01,64.11,63.84,64.01,7717
,2017-11-07 04:00,7,64.01,64.16,63.9,63.94,4375
,2017-11-07 04:30,7,63.95,64.28,63.95,64.16,5426
,2017-11-07 05:00,7,64.16,64.17,64.05,64.09,2002
,2017-11-07 05:30,7,64.09,64.12,64.02,64.04,1727
,2017-11-07 06:00,7,64.03,64.05,63.93,63.93,3202
,2017-11-07 06:30,7,63.94,64.05,63.92,64,3207
,2017-11-07 07:00,7,64,64.18,63.93,64.11,5452
,2017-11-07 07:30,7,64.1,64.15,63.97,64.11,6454
,2017-11-07 08:00,7,64.11,64.22,63.87,63.94,8675
,2017-11-07 08:30,7,63.93,63.98,63.73,63.75,12871
,2017-11-07 09:00,7,63.74,64.04,63.63,63.81,15656
,2017-11-07 09:30,7,63.8,64.05,63.61,64.04,13270
,2017-11-07 10:00,7,64.03,64.19,63.65,63.74,16916
,2017-11-07 10:30,7,63.74,63.85,63.64,63.65,8869
,2017-11-07 11:00,7,63.65,63.85,63.63,63.73,4184
,2017-11-07 11:30,7,63.75,63.8,63.71,63.77,2793
,2017-11-07 12:00,7,63.76,63.85,63.7,63.71,2083
,2017-11-07 12:30,7,63.71,63.78,63.64,63.64,3260
,2017-11-07 13:00,7,63.64,63.74,63.52,63.71,8973
,2017-11-07 13:30,7,63.71,63.76,63.69,63.74,2361
,2017-11-07 14:00,7,63.74,63.79,63.67,63.67,1101
,2017-11-07 14:30,7,63.68,63.74,63.63,63.74,879
,2017-11-07 15:00,7,63.74,63.8,63.73,63.77,1015
,2017-11-07 15:30,7,63.76,63.79,63.5,63.56,2572
,2017-11-07 16:00,7,63.55,63.58,63.54,63.57,197
,2017-11-07 16:30,7,63.56,63.58,63.55,63.58,15
,2017-11-07 17:00,7,63.54,63.54,63.54,63.54,1
,2017-11-07 19:00,8,63.69,63.78,63.65,63.74,803
,2017-11-07 19:30,8,63.74,63.78,63.69,63.69,183
,2017-11-07 20:00,8,63.69,63.69,63.63,63.68,291
,2017-11-07 20:30,8,63.68,63.69,63.56,63.57,533
,2017-11-07 21:00,8,63.57,63.6,63.55,63.56,448
,2017-11-07 21:30,8,63.55,63.56,63.5,63.54,342
,2017-11-07 22:00,8,63.53,63.58,63.52,63.54,214
,2017-11-07 22:30,8,63.54,63.57,63.5,63.56,413
,2017-11-07 23:00,8,63.56,63.57,63.51,63.51,178
,2017-11-07 23:30,8,63.51,63.52,63.44,63.46,1657
,2017-11-08 00:00,8,63.46,63.46,63.29,63.34,1417
,2017-11-08 00:30,8,63.34,63.4,63.31,63.32,691
,2017-11-08 01:00,8,63.33,63.45,63.3,63.44,2228
,2017-11-08 01:30,8,63.44,63.47,63.37,63.45,1220
,2017-11-08 02:00,8,63.45,63.73,63.44,63.69,8197
,2017-11-08 02:30,8,63.69,63.8,63.52,63.6,9139
,2017-11-08 03:00,8,63.59,63.83,63.58,63.76,6001
,2017-11-08 03:30,8,63.76,63.76,63.6,63.72,3389
,2017-11-08 04:00,8,63.73,63.86,63.69,63.77,3646
,2017-11-08 04:30,8,63.78,63.84,63.56,63.67,4132
,2017-11-08 05:00,8,63.67,63.68,63.46,63.47,3376
,2017-11-08 05:30,8,63.47,63.48,63.34,63.37,4910
,2017-11-08 06:00,8,63.37,63.43,63.31,63.42,3518
,2017-11-08 06:30,8,63.42,63.56,63.41,63.42,4230
,2017-11-08 07:00,8,63.42,63.51,63.41,63.41,3621
,2017-11-08 07:30,8,63.42,63.53,63.35,63.52,3139
,2017-11-08 08:00,8,63.52,63.55,63.36,63.38,5362
,2017-11-08 08:30,8,63.38,63.41,63.15,63.24,9352
,2017-11-08 09:00,8,63.23,63.41,63.11,63.27,8941
,2017-11-08 09:30,8,63.25,63.32,62.95,63.25,24034
,2017-11-08 10:00,8,63.25,63.83,63.25,63.63,24568
,2017-11-08 10:30,8,63.63,63.76,63.52,63.64,7973
,2017-11-08 11:00,8,63.64,64.64,63.63,64.47,19515
,2017-11-08 11:30,8,64.47,64.55,63.26,63.41,18488
,2017-11-08 12:00,8,63.41,63.54,63.09,63.41,12750
,2017-11-08 12:30,8,63.4,63.88,63.39,63.75,6956
,2017-11-08 13:00,8,63.75,63.77,63.28,63.49,12714
,2017-11-08 13:30,8,63.49,63.49,63.36,63.42,4130
,2017-11-08 14:00,8,63.41,63.49,63.38,63.44,726
,2017-11-08 14:30,8,63.42,63.48,63.41,63.47,1136
,2017-11-08 15:00,8,63.47,63.52,63.46,63.51,644
,2017-11-08 15:30,8,63.5,63.53,63.48,63.48,549
,2017-11-08 16:00,8,63.5,63.5,63.49,63.49,17
,2017-11-08 16:30,8,63.48,63.49,63.47,63.49,9
,2017-11-08 19:00,9,63.52,63.61,63.5,63.59,387
,2017-11-08 19:30,9,63.61,63.68,63.59,63.66,314
,2017-11-08 20:00,9,63.65,63.72,63.65,63.69,513
,2017-11-08 20:30,9,63.69,63.71,63.63,63.65,176
,2017-11-08 21:00,9,63.66,63.71,63.62,63.64,184
,2017-11-08 21:30,9,63.63,63.65,63.6,63.63,103
,2017-11-08 22:00,9,63.63,63.63,63.61,63.61,37
,2017-11-08 22:30,9,63.61,63.62,63.57,63.58,96
,2017-11-08 23:00,9,63.58,63.59,63.43,63.43,515
,2017-11-08 23:30,9,63.43,63.56,63.38,63.45,1151
,2017-11-09 00:00,9,63.44,63.56,63.44,63.56,473
,2017-11-09 00:30,9,63.56,63.6,63.53,63.54,265
,2017-11-09 01:00,9,63.54,63.64,63.53,63.62,838
,2017-11-09 01:30,9,63.61,63.66,63.55,63.6,954
,2017-11-09 02:00,9,63.6,63.63,63.44,63.45,5900
,2017-11-09 02:30,9,63.45,63.57,63.26,63.37,7382
,2017-11-09 03:00,9,63.38,63.5,63.31,63.5,3964
,2017-11-09 03:30,9,63.51,63.63,63.39,63.42,4412
,2017-11-09 04:00,9,63.42,63.48,63.33,63.47,2732
,2017-11-09 04:30,9,63.47,63.65,63.43,63.62,3884
,2017-11-09 05:00,9,63.62,63.79,63.58,63.63,3846
,2017-11-09 05:30,9,63.63,63.66,63.54,63.63,2246
,2017-11-09 06:00,9,63.62,63.62,63.46,63.49,2377
,2017-11-09 06:30,9,63.48,63.59,63.4,63.46,2606
,2017-11-09 07:00,9,63.45,63.53,63.31,63.5,4317
,2017-11-09 07:30,9,63.5,63.58,63.45,63.56,4160
,2017-11-09 08:00,9,63.56,63.69,63.36,63.49,9070
,2017-11-09 08:30,9,63.49,63.6,63.37,63.52,5812
,2017-11-09 09:00,9,63.52,64.03,63.52,63.87,18333
,2017-11-09 09:30,9,63.87,64.23,63.87,64.12,12083
,2017-11-09 10:00,9,64.12,64.25,63.68,64.09,18286
,2017-11-09 10:30,9,64.09,64.12,63.77,63.84,8070
,2017-11-09 11:00,9,63.84,64.05,63.81,63.9,6177
,2017-11-09 11:30,9,63.91,64.07,63.77,64.01,5533
,2017-11-09 12:00,9,64.01,64.15,63.92,63.94,5764
,2017-11-09 12:30,9,63.95,64.05,63.9,64.05,2421
,2017-11-09 13:00,9,64.05,64.16,63.9,63.92,8127
,2017-11-09 13:30,9,63.92,63.92,63.83,63.87,2239
,2017-11-09 14:00,9,63.88,63.92,63.83,63.89,1180
,2017-11-09 14:30,9,63.88,63.89,63.83,63.85,744
,2017-11-09 15:00,9,63.85,63.88,63.84,63.87,279
,2017-11-09 15:30,9,63.86,63.87,63.8,63.8,406
,2017-11-09 16:00,9,63.8,63.93,63.8,63.9,83
,2017-11-09 16:30,9,63.85,63.91,63.81,63.81,68
,2017-11-09 19:00,10,63.8,63.85,63.8,63.84,120
,2017-11-09 19:30,10,63.85,63.86,63.77,63.82,191
,2017-11-09 20:00,10,63.83,63.83,63.76,63.79,136
,2017-11-09 20:30,10,63.8,63.81,63.77,63.78,99
,2017-11-09 21:00,10,63.78,63.8,63.76,63.76,149
,2017-11-09 21:30,10,63.76,63.77,63.71,63.72,280
,2017-11-09 22:00,10,63.72,63.74,63.71,63.72,41
,2017-11-09 22:30,10,63.72,63.78,63.72,63.78,85
,2017-11-09 23:00,10,63.77,63.84,63.75,63.82,291
,2017-11-09 23:30,10,63.82,63.85,63.8,63.83,242
,2017-11-10 00:00,10,63.82,63.84,63.8,63.82,197
,2017-11-10 00:30,10,63.82,63.84,63.75,63.79,274
,2017-11-10 01:00,10,63.79,63.85,63.73,63.76,1292
,2017-11-10 01:30,10,63.77,63.85,63.7,63.78,2211
,2017-11-10 02:00,10,63.78,63.96,63.72,63.95,6183
,2017-11-10 02:30,10,63.95,64.07,63.92,64,7181
,2017-11-10 03:00,10,64,64.13,63.91,64.04,4563
,2017-11-10 03:30,10,64.05,64.2,64.02,64.18,2797
,2017-11-10 04:00,10,64.17,64.27,64.06,64.11,4247
,2017-11-10 04:30,10,64.11,64.13,64,64.09,2196
,2017-11-10 05:00,10,64.1,64.1,63.93,63.94,3191
,2017-11-10 05:30,10,63.95,64.08,63.89,64.01,2765
,2017-11-10 06:00,10,64.02,64.02,63.88,63.98,2419
,2017-11-10 06:30,10,63.97,64.05,63.95,64.04,1498
,2017-11-10 07:00,10,64.03,64.16,64.02,64.11,2613
,2017-11-10 07:30,10,64.11,64.21,64.06,64.12,3076
,2017-11-10 08:00,10,64.11,64.12,63.94,64,4157
,2017-11-10 08:30,10,63.99,64.07,63.9,64.02,4215
,2017-11-10 09:00,10,64.01,64.05,63.91,64.04,4625
,2017-11-10 09:30,10,64.03,64.25,63.98,64.19,7859
,2017-11-10 10:00,10,64.18,64.21,63.99,64.1,10921
,2017-11-10 10:30,10,64.1,64.12,63.83,63.86,8706
,2017-11-10 11:00,10,63.86,63.91,63.35,63.39,14677
,2017-11-10 11:30,10,63.38,63.73,63.36,63.65,6571
,2017-11-10 12:00,10,63.64,63.7,63.43,63.64,6946
,2017-11-10 12:30,10,63.63,63.71,63.56,63.61,3567
,2017-11-10 13:00,10,63.63,63.83,63.49,63.52,10657
,2017-11-10 13:30,10,63.53,63.65,63.48,63.64,4127
,2017-11-10 14:00,10,63.64,63.69,63.61,63.62,2014
,2017-11-10 14:30,10,63.63,63.64,63.58,63.6,703
,2017-11-10 15:00,10,63.6,63.64,63.58,63.64,257
,2017-11-10 15:30,10,63.63,63.69,63.61,63.67,511
,2017-11-10 16:00,10,63.69,63.7,63.54,63.6,137
,2017-11-10 16:30,10,63.6,63.66,63.6,63.6,19
,2017-11-12 17:00,13,63.68,63.77,63.68,63.7,187
,2017-11-12 17:30,13,63.69,63.71,63.68,63.7,40
,2017-11-12 18:00,13,63.68,63.69,63.6,63.64,157
,2017-11-12 18:30,13,63.63,63.65,63.6,63.64,187
,2017-11-12 19:00,13,63.65,63.7,63.62,63.64,233
,2017-11-12 19:30,13,63.62,63.62,63.57,63.59,260
,2017-11-12 20:00,13,63.59,63.59,63.55,63.57,180
,2017-11-12 20:30,13,63.57,63.6,63.53,63.6,199
,2017-11-12 21:00,13,63.59,63.59,63.53,63.53,61
,2017-11-12 21:30,13,63.53,63.58,63.53,63.55,154
,2017-11-12 22:00,13,63.56,63.58,63.51,63.51,99
,2017-11-12 22:30,13,63.52,63.56,63.52,63.53,109
,2017-11-12 23:00,13,63.54,63.57,63.53,63.56,23
,2017-11-12 23:30,13,63.56,63.57,63.55,63.55,87
,2017-11-13 00:00,13,63.56,63.57,63.52,63.53,117
,2017-11-13 00:30,13,63.53,63.55,63.47,63.53,501
,2017-11-13 01:00,13,63.53,63.61,63.53,63.61,754
,2017-11-13 01:30,13,63.6,63.61,63.49,63.5,598
,2017-11-13 02:00,13,63.49,63.51,63.3,63.3,6091
,2017-11-13 02:30,13,63.31,63.55,63.31,63.43,6789
,2017-11-13 03:00,13,63.43,63.59,63.34,63.43,3855
,2017-11-13 03:30,13,63.44,63.49,63.34,63.37,2520
,2017-11-13 04:00,13,63.37,63.38,63.14,63.2,7894
,2017-11-13 04:30,13,63.2,63.42,63.15,63.39,2986
,2017-11-13 05:00,13,63.38,63.53,63.36,63.37,3353
,2017-11-13 05:30,13,63.37,63.62,63.37,63.6,4334
,2017-11-13 06:00,13,63.61,63.7,63.44,63.44,4416
,2017-11-13 06:30,13,63.44,63.58,63.43,63.47,1643
,2017-11-13 07:00,13,63.47,63.61,63.42,63.6,1912
,2017-11-13 07:30,13,63.6,63.6,63.36,63.44,3095
,2017-11-13 08:00,13,63.44,63.61,63.35,63.46,6340
,2017-11-13 08:30,13,63.45,63.49,63.25,63.43,6865
,2017-11-13 09:00,13,63.43,63.69,63.38,63.5,9128
,2017-11-13 09:30,13,63.51,63.52,63.39,63.52,3401
,2017-11-13 10:00,13,63.53,63.58,63.36,63.43,9875
,2017-11-13 10:30,13,63.43,63.44,62.61,63.09,30678
,2017-11-13 11:00,13,63.09,63.35,63.08,63.15,7862
,2017-11-13 11:30,13,63.15,63.29,63.11,63.24,2675
,2017-11-13 12:00,13,63.24,63.27,63.07,63.1,3310
,2017-11-13 12:30,13,63.11,63.19,63.05,63.18,2248
,2017-11-13 13:00,13,63.19,63.29,63.13,63.2,8963
,2017-11-13 13:30,13,63.2,63.27,63.15,63.15,2595
,2017-11-13 14:00,13,63.15,63.16,63.09,63.14,1155
,2017-11-13 14:30,13,63.13,63.13,63.09,63.11,688
,2017-11-13 15:00,13,63.11,63.15,63.11,63.13,468
,2017-11-13 15:30,13,63.13,63.14,63.1,63.13,298
,2017-11-13 16:00,13,63.13,63.14,63.08,63.08,38
,2017-11-13 16:30,13,63.12,63.14,63.1,63.13,96
,2017-11-13 19:00,14,63.06,63.14,63.06,63.12,416
,2017-11-13 19:30,14,63.11,63.17,63.11,63.14,118
,2017-11-13 20:00,14,63.13,63.14,62.92,62.95,969
,2017-11-13 20:30,14,62.95,62.99,62.93,62.96,269
,2017-11-13 21:00,14,62.95,62.98,62.91,62.93,229
,2017-11-13 21:30,14,62.93,62.99,62.92,62.98,237
,2017-11-13 22:00,14,62.96,62.98,62.94,62.97,68
,2017-11-13 22:30,14,62.98,62.98,62.94,62.95,240
,2017-11-13 23:00,14,62.95,62.98,62.95,62.96,188
,2017-11-13 23:30,14,62.96,62.98,62.96,62.97,155
,2017-11-14 00:00,14,62.97,62.98,62.96,62.96,202
,2017-11-14 00:30,14,62.97,62.97,62.84,62.87,813
,2017-11-14 01:00,14,62.86,62.9,62.78,62.88,1414
,2017-11-14 01:30,14,62.88,62.88,62.81,62.87,1236
,2017-11-14 02:00,14,62.88,63,62.83,62.96,6823
,2017-11-14 02:30,14,62.96,63.12,62.86,63.09,5781
,2017-11-14 03:00,14,63.1,63.13,62.86,62.99,3805
,2017-11-14 03:30,14,62.98,63.16,62.98,63.12,4179
,2017-11-14 04:00,14,63.12,63.13,62.96,63,2359
,2017-11-14 04:30,14,63,63.01,62.86,62.94,3822
,2017-11-14 05:00,14,62.95,63.04,62.94,63.02,2063
,2017-11-14 05:30,14,63.02,63.02,62.8,62.84,3164
,2017-11-14 06:00,14,62.85,62.89,62.77,62.81,1547
,2017-11-14 06:30,14,62.81,62.9,62.76,62.84,3181
,2017-11-14 07:00,14,62.85,62.86,62.69,62.78,3610
,2017-11-14 07:30,14,62.78,62.88,62.72,62.85,3653
,2017-11-14 08:00,14,62.84,63.03,62.83,63.01,7210
,2017-11-14 08:30,14,63,63.01,62.4,62.49,19814
,2017-11-14 09:00,14,62.49,62.56,62.02,62.05,22862
,2017-11-14 09:30,14,62.06,62.07,61.4,61.57,33379
,2017-11-14 10:00,14,61.58,61.84,61.36,61.55,23954
,2017-11-14 10:30,14,61.56,61.96,61.49,61.8,13303
,2017-11-14 11:00,14,61.8,61.98,61.74,61.9,3934
,2017-11-14 11:30,14,61.89,62.04,61.85,61.95,3809
,2017-11-14 12:00,14,61.96,62.21,61.94,62.05,5187
,2017-11-14 12:30,14,62.05,62.1,61.89,61.96,5098
,2017-11-14 13:00,14,61.96,62.24,61.92,62.21,11000
,2017-11-14 13:30,14,62.2,62.29,62.18,62.23,4425
,2017-11-14 14:00,14,62.23,62.28,62.07,62.1,2469
,2017-11-14 14:30,14,62.1,62.14,61.84,61.84,2514
,2017-11-14 15:00,14,61.85,61.86,61.68,61.8,2394
,2017-11-14 15:30,14,61.8,61.81,61.21,61.38,5729
,2017-11-14 16:00,14,61.41,61.52,61.41,61.52,224
,2017-11-14 16:30,14,61.52,61.55,61.5,61.54,251
,2017-11-14 17:00,14,61.52,61.52,61.52,61.52,3
,2017-11-14 19:00,15,61.55,61.55,61.45,61.46,748
,2017-11-14 19:30,15,61.46,61.48,61.41,61.46,397
,2017-11-14 20:00,15,61.47,61.5,61.44,61.45,377
,2017-11-14 20:30,15,61.46,61.5,61.45,61.48,190
,2017-11-14 21:00,15,61.48,61.54,61.46,61.53,310
,2017-11-14 21:30,15,61.52,61.52,61.43,61.43,211
,2017-11-14 22:00,15,61.43,61.47,61.43,61.45,171
,2017-11-14 22:30,15,61.43,61.45,61.34,61.36,463
,2017-11-14 23:00,15,61.35,61.41,61.31,61.39,494
,2017-11-14 23:30,15,61.4,61.44,61.39,61.44,136
,2017-11-15 00:00,15,61.44,61.45,61.38,61.42,395
,2017-11-15 00:30,15,61.42,61.44,61.38,61.4,628
,2017-11-15 01:00,15,61.41,61.55,61.41,61.53,1496
,2017-11-15 01:30,15,61.52,61.64,61.5,61.57,1323
,2017-11-15 02:00,15,61.56,61.68,61.53,61.67,5416
,2017-11-15 02:30,15,61.67,61.75,61.64,61.67,6753
,2017-11-15 03:00,15,61.67,61.79,61.61,61.71,3882
,2017-11-15 03:30,15,61.71,61.72,61.56,61.57,2617
,2017-11-15 04:00,15,61.58,61.62,61.35,61.44,6419
,2017-11-15 04:30,15,61.43,61.52,61.41,61.47,2955
,2017-11-15 05:00,15,61.47,61.52,61.36,61.4,2195
,2017-11-15 05:30,15,61.4,61.55,61.39,61.55,2143
,2017-11-15 06:00,15,61.55,61.61,61.45,61.48,1689
,2017-11-15 06:30,15,61.49,61.52,61.4,61.49,1705
,2017-11-15 07:00,15,61.5,61.6,61.49,61.52,1956
,2017-11-15 07:30,15,61.52,61.59,61.42,61.51,3567
,2017-11-15 08:00,15,61.52,61.74,61.51,61.68,6576
,2017-11-15 08:30,15,61.67,61.74,61.53,61.58,5170
,2017-11-15 09:00,15,61.58,61.61,61.49,61.55,5177
,2017-11-15 09:30,15,61.58,61.77,61.3,61.69,20099
,2017-11-15 10:00,15,61.7,61.97,61.67,61.95,16353
,2017-11-15 10:30,15,61.95,62.13,61.77,61.89,13445
,2017-11-15 11:00,15,61.89,61.95,61.84,61.9,2813
,2017-11-15 11:30,15,61.89,62.03,61.88,61.97,2341
,2017-11-15 12:00,15,61.98,62.08,61.91,62.03,1902
,2017-11-15 12:30,15,62.03,62.04,61.76,61.84,4061
,2017-11-15 13:00,15,61.84,61.97,61.8,61.84,7195
,2017-11-15 13:30,15,61.84,61.87,61.8,61.85,2350
,2017-11-15 14:00,15,61.84,61.87,61.83,61.84,1101
,2017-11-15 14:30,15,61.85,61.86,61.82,61.83,1073
,2017-11-15 15:00,15,61.83,61.84,61.8,61.84,573
,2017-11-15 15:30,15,61.84,61.88,61.84,61.87,622
,2017-11-15 16:00,15,61.88,61.9,61.83,61.83,55
,2017-11-15 16:30,15,61.85,61.85,61.83,61.84,31
,2017-11-15 19:00,16,61.88,61.89,61.83,61.87,276
,2017-11-15 19:30,16,61.88,61.94,61.88,61.93,177
,2017-11-15 20:00,16,61.94,61.97,61.93,61.95,164
,2017-11-15 20:30,16,61.95,61.96,61.93,61.95,122
,2017-11-15 21:00,16,61.95,61.95,61.93,61.94,89
,2017-11-15 21:30,16,61.95,61.98,61.95,61.98,265
,2017-11-15 22:00,16,61.97,61.99,61.96,61.98,111
,2017-11-15 22:30,16,61.99,61.99,61.98,61.98,93
,2017-11-15 23:00,16,61.98,62.02,61.97,61.99,198
,2017-11-15 23:30,16,61.99,62.02,61.97,62.02,134
,2017-11-16 00:00,16,62,62.05,62,62.03,313
,2017-11-16 00:30,16,62.02,62.05,62,62.02,358
,2017-11-16 01:00,16,62.02,62.04,61.94,61.99,728
,2017-11-16 01:30,16,61.99,62.15,61.98,62.14,1774
,2017-11-16 02:00,16,62.13,62.15,61.99,62.1,4070
,2017-11-16 02:30,16,62.09,62.13,61.9,61.93,4599
,2017-11-16 03:00,16,61.92,61.97,61.8,61.81,3490
,2017-11-16 03:30,16,61.82,61.86,61.67,61.7,5718
,2017-11-16 04:00,16,61.71,61.79,61.57,61.66,3950
,2017-11-16 04:30,16,61.66,61.8,61.65,61.76,2156
,2017-11-16 05:00,16,61.76,61.82,61.59,61.66,2496
,2017-11-16 05:30,16,61.67,61.78,61.59,61.62,1511
,2017-11-16 06:00,16,61.63,61.77,61.63,61.68,853
,2017-11-16 06:30,16,61.68,61.71,61.45,61.47,4708
,2017-11-16 07:00,16,61.48,61.58,61.4,61.57,3878
,2017-11-16 07:30,16,61.58,61.66,61.53,61.56,3378
,2017-11-16 08:00,16,61.56,61.66,61.5,61.56,5205
,2017-11-16 08:30,16,61.55,61.57,61.4,61.46,7882
,2017-11-16 09:00,16,61.46,61.86,61.44,61.8,10576
,2017-11-16 09:30,16,61.81,61.84,61.67,61.82,5229
,2017-11-16 10:00,16,61.82,62.07,61.74,61.81,15844
,2017-11-16 10:30,16,61.81,61.83,61.36,61.51,15007
,2017-11-16 11:00,16,61.51,61.62,61.25,61.46,11748
,2017-11-16 11:30,16,61.45,61.62,61.44,61.46,2964
,2017-11-16 12:00,16,61.46,61.57,61.46,61.49,2111
,2017-11-16 12:30,16,61.49,61.52,61.37,61.49,3000
,2017-11-16 13:00,16,61.5,61.63,61.31,61.36,9979
,2017-11-16 13:30,16,61.35,61.41,61.29,61.39,3191
,2017-11-16 14:00,16,61.4,61.43,61.38,61.43,890
,2017-11-16 14:30,16,61.42,61.47,61.33,61.36,1055
,2017-11-16 15:00,16,61.37,61.39,61.32,61.36,902
,2017-11-16 15:30,16,61.36,61.38,61.31,61.37,630
,2017-11-16 16:00,16,61.38,61.38,61.36,61.36,13
,2017-11-16 16:30,16,61.38,61.42,61.35,61.37,148
,2017-11-16 19:00,17,61.41,61.43,61.32,61.36,433
,2017-11-16 19:30,17,61.35,61.36,61.08,61.16,1836
,2017-11-16 20:00,17,61.16,61.19,61.09,61.12,763
,2017-11-16 20:30,17,61.12,61.22,61.12,61.22,205
,2017-11-16 21:00,17,61.23,61.25,61.2,61.22,201
,2017-11-16 21:30,17,61.21,61.23,61.21,61.21,78
,2017-11-16 22:00,17,61.2,61.21,61.18,61.18,149
,2017-11-16 22:30,17,61.19,61.2,61.16,61.17,126
,2017-11-16 23:00,17,61.18,61.2,61.15,61.19,129
,2017-11-16 23:30,17,61.19,61.19,61.17,61.18,167
,2017-11-17 00:00,17,61.18,61.24,61.17,61.23,410
,2017-11-17 00:30,17,61.23,61.32,61.23,61.3,532
,2017-11-17 01:00,17,61.29,61.37,61.28,61.31,682
,2017-11-17 01:30,17,61.31,61.39,61.27,61.37,1521
,2017-11-17 02:00,17,61.37,61.47,61.29,61.37,5136
,2017-11-17 02:30,17,61.38,61.51,61.35,61.47,4870
,2017-11-17 03:00,17,61.47,61.54,61.42,61.53,2585
,2017-11-17 03:30,17,61.53,62.06,61.5,61.84,14744
,2017-11-17 04:00,17,61.84,61.94,61.79,61.82,2952
,2017-11-17 04:30,17,61.82,62.1,61.75,62.1,3605
,2017-11-17 05:00,17,62.09,62.11,61.89,62,3393
,2017-11-17 05:30,17,61.99,62.3,61.98,62.21,6559
,2017-11-17 06:00,17,62.2,62.23,62.06,62.07,4633
,2017-11-17 06:30,17,62.06,62.15,62.03,62.05,2165
,2017-11-17 07:00,17,62.05,62.08,61.98,62.03,3546
,2017-11-17 07:30,17,62.03,62.18,61.82,62.06,8068
,2017-11-17 08:00,17,62.05,62.07,61.7,61.81,8071
,2017-11-17 08:30,17,61.81,61.99,61.74,61.96,4712
,2017-11-17 09:00,17,61.96,62.11,61.93,62.06,5860
,2017-11-17 09:30,17,62.07,62.28,61.95,62.26,7623
,2017-11-17 10:00,17,62.26,62.63,62.16,62.44,22409
,2017-11-17 10:30,17,62.43,62.57,62.4,62.54,8396
,2017-11-17 11:00,17,62.54,62.74,62.5,62.57,7087
,2017-11-17 11:30,17,62.58,62.71,62.5,62.64,3444
,2017-11-17 12:00,17,62.65,62.86,62.62,62.77,3956
,2017-11-17 12:30,17,62.78,62.92,62.71,62.71,6537
,2017-11-17 13:00,17,62.71,62.79,62.52,62.73,11046
,2017-11-17 13:30,17,62.73,62.76,62.65,62.73,3726
,2017-11-17 14:00,17,62.72,62.8,62.71,62.73,1433
,2017-11-17 14:30,17,62.73,62.81,62.68,62.69,1327
,2017-11-17 15:00,17,62.69,62.74,62.65,62.74,645
,2017-11-17 15:30,17,62.73,62.74,62.7,62.74,363
,2017-11-17 16:00,17,62.7,62.74,62.63,62.74,68
,2017-11-17 16:30,17,62.72,62.72,62.72,62.72,1
,2017-11-19 17:00,20,62.8,62.8,62.54,62.54,369
,2017-11-19 17:30,20,62.55,62.55,62.52,62.54,110
,2017-11-19 18:00,20,62.54,62.55,62.51,62.52,264
,2017-11-19 18:30,20,62.52,62.52,62.46,62.51,60
,2017-11-19 19:00,20,62.51,62.53,62.48,62.49,174
,2017-11-19 19:30,20,62.48,62.61,62.48,62.57,785
,2017-11-19 20:00,20,62.57,62.65,62.56,62.62,186
,2017-11-19 20:30,20,62.63,62.63,62.53,62.55,406
,2017-11-19 21:00,20,62.56,62.61,62.53,62.61,169
,2017-11-19 21:30,20,62.6,62.61,62.58,62.59,59
,2017-11-19 22:00,20,62.59,62.61,62.54,62.56,96
,2017-11-19 22:30,20,62.56,62.57,62.55,62.57,99
,2017-11-19 23:00,20,62.58,62.63,62.58,62.62,157
,2017-11-19 23:30,20,62.62,62.64,62.6,62.63,202
,2017-11-20 00:00,20,62.62,62.65,62.6,62.6,251
,2017-11-20 00:30,20,62.6,62.65,62.59,62.59,404
,2017-11-20 01:00,20,62.6,62.62,62.53,62.58,939
,2017-11-20 01:30,20,62.57,62.58,62.45,62.51,1998
,2017-11-20 02:00,20,62.5,62.58,62.4,62.52,5746
,2017-11-20 02:30,20,62.52,62.7,62.41,62.58,6491
,2017-11-20 03:00,20,62.58,62.58,62.36,62.41,3900
,2017-11-20 03:30,20,62.41,62.53,62.33,62.38,3117
,2017-11-20 04:00,20,62.39,62.42,62.28,62.4,3506
,2017-11-20 04:30,20,62.41,62.41,62.2,62.22,2691
,2017-11-20 05:00,20,62.23,62.33,62.16,62.21,2864
,2017-11-20 05:30,20,62.2,62.29,62.14,62.28,2749
,2017-11-20 06:00,20,62.29,62.32,61.89,61.98,5280
,2017-11-20 06:30,20,61.98,62.03,61.86,61.96,4232
,2017-11-20 07:00,20,61.96,62.09,61.84,62.05,3730
,2017-11-20 07:30,20,62.04,62.06,61.8,61.84,4906
,2017-11-20 08:00,20,61.84,62.03,61.75,61.98,6264
,2017-11-20 08:30,20,61.98,61.99,61.75,61.99,5602
,2017-11-20 09:00,20,61.98,61.99,61.65,61.75,8964
,2017-11-20 09:30,20,61.75,61.77,61.44,61.58,11533
,2017-11-20 10:00,20,61.59,61.91,61.53,61.91,11943
,2017-11-20 10:30,20,61.91,62.09,61.69,62.01,10576
,2017-11-20 11:00,20,62.01,62.11,61.96,62.06,4226
,2017-11-20 11:30,20,62.06,62.11,61.86,61.98,2826
,2017-11-20 12:00,20,61.98,62.03,61.89,61.98,1431
,2017-11-20 12:30,20,61.98,62.04,61.9,61.92,2851
,2017-11-20 13:00,20,61.92,62.24,61.91,62.23,13055
,2017-11-20 13:30,20,62.23,62.25,62.13,62.19,2886
,2017-11-20 14:00,20,62.19,62.23,62.12,62.13,740
,2017-11-20 14:30,20,62.13,62.18,62.12,62.17,530
,2017-11-20 15:00,20,62.17,62.19,62.13,62.16,336
,2017-11-20 15:30,20,62.15,62.18,62.12,62.17,303
,2017-11-20 16:00,20,62.2,62.21,62.1,62.11,192
,2017-11-20 16:30,20,62.13,62.18,62.13,62.15,30
,2017-11-20 19:00,21,62.1,62.25,62.1,62.19,346
,2017-11-20 19:30,21,62.19,62.28,62.19,62.26,165
,2017-11-20 20:00,21,62.26,62.37,62.26,62.35,389
,2017-11-20 20:30,21,62.32,62.32,62.27,62.3,85
,2017-11-20 21:00,21,62.32,62.33,62.31,62.33,16
,2017-11-20 21:30,21,62.34,62.37,62.31,62.35,75
,2017-11-20 22:00,21,62.34,62.36,62.3,62.3,137
,2017-11-20 22:30,21,62.29,62.29,62.24,62.24,103
,2017-11-20 23:00,21,62.24,62.32,62.24,62.32,123
,2017-11-20 23:30,21,62.32,62.34,62.29,62.3,82
,2017-11-21 00:00,21,62.3,62.31,62.25,62.25,206
,2017-11-21 00:30,21,62.26,62.33,62.26,62.32,391
,2017-11-21 01:00,21,62.31,62.41,62.29,62.37,1032
,2017-11-21 01:30,21,62.36,62.51,62.33,62.49,2333
,2017-11-21 02:00,21,62.48,62.59,62.45,62.48,5269
,2017-11-21 02:30,21,62.48,62.57,62.41,62.53,6404
,2017-11-21 03:00,21,62.54,62.72,62.53,62.66,5020
,2017-11-21 03:30,21,62.67,62.82,62.65,62.79,4654
,2017-11-21 04:00,21,62.79,62.84,62.63,62.68,4012
,2017-11-21 04:30,21,62.69,62.69,62.35,62.42,4180
,2017-11-21 05:00,21,62.42,62.45,62.26,62.37,4313
,2017-11-21 05:30,21,62.38,62.43,62.31,62.34,1585
,2017-11-21 06:00,21,62.33,62.51,62.33,62.42,1761
,2017-11-21 06:30,21,62.43,62.48,62.07,62.21,6136
,2017-11-21 07:00,21,62.2,62.42,62.18,62.28,6140
,2017-11-21 07:30,21,62.29,62.4,62.15,62.33,3377
,2017-11-21 08:00,21,62.34,62.42,62.11,62.17,5539
,2017-11-21 08:30,21,62.16,62.52,62.16,62.43,7936
,2017-11-21 09:00,21,62.43,62.77,62.43,62.61,11721
,2017-11-21 09:30,21,62.61,62.73,62.46,62.5,6996
,2017-11-21 10:00,21,62.5,62.54,62.19,62.38,15006
,2017-11-21 10:30,21,62.38,62.51,62.28,62.43,4365
,2017-11-21 11:00,21,62.42,62.48,62.26,62.46,2495
,2017-11-21 11:30,21,62.47,62.48,62.3,62.31,2105
,2017-11-21 12:00,21,62.3,62.36,62.18,62.3,3826
,2017-11-21 12:30,21,62.3,62.44,62.28,62.44,2371
,2017-11-21 13:00,21,62.44,62.6,62.34,62.57,9753
,2017-11-21 13:30,21,62.58,62.63,62.53,62.57,3002
,2017-11-21 14:00,21,62.56,62.59,62.55,62.55,632
,2017-11-21 14:30,21,62.55,62.62,62.55,62.6,319
,2017-11-21 15:00,21,62.61,62.62,62.52,62.54,326
,2017-11-21 15:30,21,62.56,62.76,62.55,62.67,1618
,2017-11-21 16:00,21,62.69,62.87,62.69,62.78,718
,2017-11-21 16:30,21,62.79,62.82,62.74,62.76,128
,2017-11-21 17:00,21,62.76,62.76,62.76,62.76,2
,2017-11-21 19:00,22,62.78,62.87,62.71,62.79,1244
,2017-11-21 19:30,22,62.78,63.17,62.77,63.08,2147
,2017-11-21 20:00,22,63.08,63.14,63.06,63.06,427
,2017-11-21 20:30,22,63.06,63.1,63.05,63.05,736
,2017-11-21 21:00,22,63.03,63.15,62.99,63.01,1169
,2017-11-21 21:30,22,63.01,63.09,63,63,352
,2017-11-21 22:00,22,63.01,63.01,62.94,62.94,785
,2017-11-21 22:30,22,62.95,63,62.93,63,363
,2017-11-21 23:00,22,63.01,63.01,62.97,62.98,96
,2017-11-21 23:30,22,62.98,63.01,62.97,63.01,160
,2017-11-22 00:00,22,63.01,63.08,62.99,63.07,213
,2017-11-22 00:30,22,63.07,63.11,63.07,63.09,231
,2017-11-22 01:00,22,63.09,63.22,63.05,63.18,2115
,2017-11-22 01:30,22,63.16,63.39,63.16,63.3,3745
,2017-11-22 02:00,22,63.3,63.3,63.06,63.18,6227
,2017-11-22 02:30,22,63.17,63.3,63.11,63.17,5703
,2017-11-22 03:00,22,63.17,63.28,63.1,63.1,3187
,2017-11-22 03:30,22,63.1,63.15,63.02,63.11,2103
,2017-11-22 04:00,22,63.11,63.2,63.09,63.19,1877
,2017-11-22 04:30,22,63.2,63.37,63.15,63.3,4658
,2017-11-22 05:00,22,63.3,63.31,63.13,63.17,1454
,2017-11-22 05:30,22,63.16,63.23,63.08,63.13,1350
,2017-11-22 06:00,22,63.12,63.17,63.07,63.17,1120
,2017-11-22 06:30,22,63.17,63.2,63.07,63.18,2734
,2017-11-22 07:00,22,63.19,63.36,63.16,63.18,4225
,2017-11-22 07:30,22,63.19,63.23,63.08,63.1,3311
,2017-11-22 08:00,22,63.1,63.15,62.95,62.97,5882
,2017-11-22 08:30,22,62.97,63.04,62.9,63.03,4739
,2017-11-22 09:00,22,63.03,63.07,62.92,62.95,3604
,2017-11-22 09:30,22,62.94,63.01,62.62,62.85,18244
,2017-11-22 10:00,22,62.85,63.1,62.84,62.99,11556
,2017-11-22 10:30,22,62.99,63.09,62.9,63.08,5828
,2017-11-22 11:00,22,63.08,63.24,62.86,62.92,7742
,2017-11-22 11:30,22,62.91,63.02,62.87,63,2449
,2017-11-22 12:00,22,63.01,63.16,62.94,63.1,4811
,2017-11-22 12:30,22,63.1,63.22,63.09,63.21,3411
,2017-11-22 13:00,22,63.2,63.43,63.15,63.34,15215
,2017-11-22 13:30,22,63.33,63.34,63.28,63.32,2466
,2017-11-22 14:00,22,63.33,63.33,63.23,63.26,910
,2017-11-22 14:30,22,63.26,63.29,63.2,63.29,660
,2017-11-22 15:00,22,63.29,63.31,63.23,63.28,345
,2017-11-22 15:30,22,63.28,63.37,63.28,63.33,478
,2017-11-22 16:00,22,63.28,63.28,63.28,63.28,1
,2017-11-22 16:30,22,63.27,63.3,63.25,63.29,15
,2017-11-22 19:00,23,63.24,63.24,63.14,63.17,460
,2017-11-22 19:30,23,63.16,63.19,63.15,63.16,121
,2017-11-22 20:00,23,63.16,63.17,63.15,63.16,134
,2017-11-22 20:30,23,63.16,63.17,63.13,63.16,319
,2017-11-22 21:00,23,63.17,63.19,63.1,63.11,231
,2017-11-22 21:30,23,63.1,63.24,63.08,63.19,182
,2017-11-22 22:00,23,63.19,63.2,63.17,63.19,51
,2017-11-22 22:30,23,63.18,63.18,63.14,63.14,55
,2017-11-22 23:00,23,63.14,63.16,63.13,63.15,75
,2017-11-22 23:30,23,63.14,63.16,63.13,63.15,102
,2017-11-23 00:00,23,63.16,63.27,63.15,63.22,538
,2017-11-23 00:30,23,63.23,63.31,63.2,63.24,341
,2017-11-23 01:00,23,63.24,63.25,63.11,63.15,586
,2017-11-23 01:30,23,63.16,63.25,63.06,63.09,1581
,2017-11-23 02:00,23,63.09,63.17,62.93,63.13,4634
,2017-11-23 02:30,23,63.12,63.23,63.02,63.07,4062
,2017-11-23 03:00,23,63.07,63.08,62.93,63.08,2283
,2017-11-23 03:30,23,63.07,63.08,62.9,62.97,1289
,2017-11-23 04:00,23,62.96,63.04,62.91,63.02,1175
,2017-11-23 04:30,23,63.02,63.11,62.97,63.07,1293
,2017-11-23 05:00,23,63.07,63.15,63.01,63.02,1491
,2017-11-23 05:30,23,63.03,63.04,62.9,62.92,723
,2017-11-23 06:00,23,62.92,63.01,62.88,63.01,651
,2017-11-23 06:30,23,63,63.06,63,63.01,545
,2017-11-23 07:00,23,63.01,63.21,62.97,63.19,1420
,2017-11-23 07:30,23,63.2,63.28,63.19,63.25,2188
,2017-11-23 08:00,23,63.26,63.29,63.23,63.27,1691
,2017-11-23 08:30,23,63.27,63.38,63.26,63.37,2832
,2017-11-23 09:00,23,63.37,63.39,63.26,63.35,1587
,2017-11-23 09:30,23,63.34,63.47,63.33,63.37,3193
,2017-11-23 10:00,23,63.38,63.4,63.22,63.34,6035
,2017-11-23 10:30,23,63.33,63.35,63.11,63.16,2979
,2017-11-23 11:00,23,63.16,63.3,63.13,63.29,1355
,2017-11-23 11:30,23,63.29,63.57,63.29,63.57,4928
,2017-11-23 12:00,23,63.57,63.57,63.41,63.42,1201
,2017-11-23 12:30,23,63.42,63.42,63.42,63.42,1
,2017-11-23 19:00,24,63.35,63.44,63.32,63.43,261
,2017-11-23 19:30,24,63.43,63.46,63.39,63.39,203
,2017-11-23 20:00,24,63.4,63.49,63.4,63.4,179
,2017-11-23 20:30,24,63.41,63.44,63.36,63.38,197
,2017-11-23 21:00,24,63.37,63.38,63.35,63.36,74
,2017-11-23 21:30,24,63.37,63.4,63.36,63.39,92
,2017-11-23 22:00,24,63.38,63.39,63.32,63.35,171
,2017-11-23 22:30,24,63.35,63.39,63.34,63.39,32
,2017-11-23 23:00,24,63.39,63.42,63.39,63.41,49
,2017-11-23 23:30,24,63.41,63.46,63.4,63.46,122
,2017-11-24 00:00,24,63.44,63.48,63.43,63.43,160
,2017-11-24 00:30,24,63.44,63.47,63.4,63.46,170
,2017-11-24 01:00,24,63.47,63.57,63.42,63.55,1060
,2017-11-24 01:30,24,63.54,63.62,63.51,63.59,1300
,2017-11-24 02:00,24,63.59,63.75,63.59,63.74,5175
,2017-11-24 02:30,24,63.74,63.75,63.6,63.64,3712
,2017-11-24 03:00,24,63.65,63.69,63.34,63.49,4697
,2017-11-24 03:30,24,63.49,63.66,63.45,63.63,2314
,2017-11-24 04:00,24,63.64,63.7,63.56,63.58,1596
,2017-11-24 04:30,24,63.59,63.65,63.56,63.64,1108
,2017-11-24 05:00,24,63.65,63.75,63.62,63.73,1906
,2017-11-24 05:30,24,63.73,63.81,63.69,63.7,2774
,2017-11-24 06:00,24,63.71,63.83,63.65,63.78,2976
,2017-11-24 06:30,24,63.79,63.82,63.71,63.79,1086
,2017-11-24 07:00,24,63.79,63.84,63.64,63.67,3658
,2017-11-24 07:30,24,63.67,63.75,63.62,63.71,1622
,2017-11-24 08:00,24,63.71,63.75,63.51,63.58,3390
,2017-11-24 08:30,24,63.58,63.61,63.5,63.55,3171
,2017-11-24 09:00,24,63.55,63.58,63.28,63.34,4634
,2017-11-24 09:30,24,63.34,63.57,63.34,63.56,3487
,2017-11-24 10:00,24,63.55,63.77,63.46,63.49,9385
,2017-11-24 10:30,24,63.49,63.65,63.4,63.65,5350
,2017-11-24 11:00,24,63.65,63.69,63.54,63.69,1761
,2017-11-24 11:30,24,63.69,63.77,63.68,63.76,2428
,2017-11-24 12:00,24,63.77,63.88,63.73,63.87,3809
,2017-11-24 12:30,24,63.86,63.95,63.69,63.73,3408
,2017-11-26 17:00,27,63.8,63.9,63.76,63.79,203
,2017-11-26 17:30,27,63.8,63.8,63.73,63.8,65
,2017-11-26 18:00,27,63.79,63.85,63.79,63.85,102
,2017-11-26 18:30,27,63.85,63.88,63.78,63.8,149
,2017-11-26 19:00,27,63.81,63.83,63.63,63.78,557
,2017-11-26 19:30,27,63.8,63.8,63.72,63.74,395
,2017-11-26 20:00,27,63.75,63.81,63.73,63.8,115
,2017-11-26 20:30,27,63.79,63.8,63.69,63.71,460
,2017-11-26 21:00,27,63.72,63.8,63.72,63.8,183
,2017-11-26 21:30,27,63.79,63.85,63.79,63.85,93
,2017-11-26 22:00,27,63.85,63.87,63.82,63.82,126
,2017-11-26 22:30,27,63.82,63.87,63.81,63.85,127
,2017-11-26 23:00,27,63.84,63.87,63.81,63.81,50
,2017-11-26 23:30,27,63.8,63.85,63.78,63.84,333
,2017-11-27 00:00,27,63.84,63.87,63.81,63.83,153
,2017-11-27 00:30,27,63.83,63.85,63.71,63.73,797
,2017-11-27 01:00,27,63.72,63.78,63.71,63.73,551
,2017-11-27 01:30,27,63.73,63.78,63.58,63.67,1751
,2017-11-27 02:00,27,63.66,63.69,63.54,63.67,3647
,2017-11-27 02:30,27,63.68,63.69,63.48,63.68,5667
,2017-11-27 03:00,27,63.67,63.78,63.65,63.77,2868
,2017-11-27 03:30,27,63.78,63.82,63.69,63.79,2272
,2017-11-27 04:00,27,63.79,63.83,63.62,63.65,1882
,2017-11-27 04:30,27,63.65,63.74,63.65,63.67,814
,2017-11-27 05:00,27,63.68,63.68,63.52,63.55,1459
,2017-11-27 05:30,27,63.55,63.62,63.52,63.61,1121
,2017-11-27 06:00,27,63.61,63.67,63.44,63.47,2303
,2017-11-27 06:30,27,63.46,63.54,63.4,63.45,2339
,2017-11-27 07:00,27,63.45,63.68,63.44,63.65,2119
,2017-11-27 07:30,27,63.66,63.74,63.59,63.66,3762
,2017-11-27 08:00,27,63.66,63.83,63.66,63.8,4022
,2017-11-27 08:30,27,63.8,63.8,63.4,63.47,7348
,2017-11-27 09:00,27,63.47,63.49,63.1,63.21,12828
,2017-11-27 09:30,27,63.2,63.66,63.2,63.48,9855
,2017-11-27 10:00,27,63.49,63.58,63.21,63.28,10896
,2017-11-27 10:30,27,63.28,63.47,63.2,63.4,5884
,2017-11-27 11:00,27,63.39,63.66,63.39,63.54,4810
,2017-11-27 11:30,27,63.54,63.65,63.52,63.61,1270
,2017-11-27 12:00,27,63.61,63.73,63.6,63.64,2962
,2017-11-27 12:30,27,63.64,63.89,63.64,63.86,5586
,2017-11-27 13:00,27,63.85,63.99,63.8,63.83,11639
,2017-11-27 13:30,27,63.83,63.92,63.81,63.87,2532
,2017-11-27 14:00,27,63.87,63.94,63.86,63.86,1192
,2017-11-27 14:30,27,63.87,63.89,63.77,63.79,796
,2017-11-27 15:00,27,63.78,63.79,63.73,63.73,303
,2017-11-27 15:30,27,63.72,63.78,63.69,63.71,340
,2017-11-27 16:00,27,63.71,63.84,63.69,63.83,136
,2017-11-27 16:30,27,63.79,63.83,63.74,63.76,70
,2017-11-27 19:00,28,63.78,63.81,63.71,63.74,373
,2017-11-27 19:30,28,63.74,63.77,63.62,63.67,248
,2017-11-27 20:00,28,63.66,63.7,63.64,63.68,160
,2017-11-27 20:30,28,63.69,63.73,63.68,63.69,147
,2017-11-27 21:00,28,63.67,63.67,63.62,63.63,62
,2017-11-27 21:30,28,63.63,63.67,63.61,63.67,95
,2017-11-27 22:00,28,63.66,63.69,63.65,63.65,49
,2017-11-27 22:30,28,63.64,63.65,63.63,63.63,56
,2017-11-27 23:00,28,63.65,63.66,63.64,63.66,31
,2017-11-27 23:30,28,63.68,63.68,63.62,63.62,248
,2017-11-28 00:00,28,63.61,63.68,63.6,63.68,175
,2017-11-28 00:30,28,63.68,63.68,63.57,63.58,237
,2017-11-28 01:00,28,63.58,63.77,63.58,63.76,753
,2017-11-28 01:30,28,63.76,63.81,63.72,63.8,797
,2017-11-28 02:00,28,63.8,63.89,63.64,63.65,5193
,2017-11-28 02:30,28,63.66,63.7,63.51,63.56,3792
,2017-11-28 03:00,28,63.57,63.6,63.28,63.29,3554
,2017-11-28 03:30,28,63.29,63.45,63.16,63.27,3042
,2017-11-28 04:00,28,63.27,63.49,63.27,63.35,1978
,2017-11-28 04:30,28,63.34,63.37,63.23,63.24,1383
,2017-11-28 05:00,28,63.24,63.32,63.2,63.32,1096
,2017-11-28 05:30,28,63.32,63.33,63.1,63.15,1435
,2017-11-28 06:00,28,63.15,63.28,63.13,63.25,970
,2017-11-28 06:30,28,63.26,63.41,63.21,63.39,568
,2017-11-28 07:00,28,63.39,63.53,63.39,63.41,1735
,2017-11-28 07:30,28,63.41,63.51,63.35,63.37,1674
,2017-11-28 08:00,28,63.37,63.55,63.3,63.39,2229
,2017-11-28 08:30,28,63.39,63.56,63.3,63.53,1420
,2017-11-28 09:00,28,63.53,63.71,63.43,63.65,2819
,2017-11-28 09:30,28,63.68,63.74,63.51,63.6,1869
,2017-11-28 10:00,28,63.6,63.62,63.44,63.57,5359
,2017-11-28 10:30,28,63.58,63.59,63.23,63.46,4783
,2017-11-28 11:00,28,63.46,63.71,63.37,63.66,2757
,2017-11-28 11:30,28,63.68,63.71,63.57,63.58,1579
,2017-11-28 12:00,28,63.58,63.67,63.57,63.66,1268
,2017-11-28 12:30,28,63.66,63.66,63.52,63.63,1667
,2017-11-28 13:00,28,63.64,63.72,63.55,63.57,3939
,2017-11-28 13:30,28,63.57,63.57,63.46,63.49,816
,2017-11-28 14:00,28,63.48,63.5,63.46,63.49,297
,2017-11-28 14:30,28,63.48,63.54,63.46,63.51,247
,2017-11-28 15:00,28,63.5,63.51,63.45,63.49,413
,2017-11-28 15:30,28,63.48,63.48,63.23,63.37,1115
,2017-11-28 16:00,28,63.33,63.33,63.31,63.31,3
,2017-11-28 16:30,28,63.36,63.4,63.36,63.37,17
,2017-11-28 19:00,29,63.3,63.36,63.24,63.26,110
,2017-11-28 19:30,29,63.27,63.27,63.22,63.22,129
,2017-11-28 20:00,29,63.25,63.25,63.22,63.24,19
,2017-11-28 20:30,29,63.26,63.27,63.22,63.22,111
,2017-11-28 21:00,29,63.25,63.25,63.21,63.21,50
,2017-11-28 21:30,29,63.23,63.24,63.2,63.21,24
,2017-11-28 22:00,29,63.22,63.22,63.17,63.17,128
,2017-11-28 22:30,29,63.18,63.18,63.14,63.16,111
,2017-11-28 23:00,29,63.17,63.19,63.17,63.18,50
,2017-11-28 23:30,29,63.19,63.19,63.16,63.18,118
,2017-11-29 00:00,29,63.18,63.2,63.13,63.18,214
,2017-11-29 00:30,29,63.16,63.22,63.16,63.22,31
,2017-11-29 01:00,29,63.2,63.38,63.2,63.3,571
,2017-11-29 01:30,29,63.31,63.39,63.26,63.35,629
,2017-11-29 02:00,29,63.36,63.37,63.19,63.32,1599
,2017-11-29 02:30,29,63.32,63.39,63.27,63.32,1154
,2017-11-29 03:00,29,63.31,63.34,63.13,63.2,1395
,2017-11-29 03:30,29,63.19,63.32,63.18,63.22,740
,2017-11-29 04:00,29,63.23,63.25,62.88,62.92,2673
,2017-11-29 04:30,29,62.9,63.11,62.9,62.95,1494
,2017-11-29 05:00,29,62.95,63.08,62.9,63.08,838
,2017-11-29 05:30,29,63.09,63.5,63.07,63.49,1878
,2017-11-29 06:00,29,63.48,63.59,63.48,63.57,1038
,2017-11-29 06:30,29,63.57,63.57,63.45,63.55,1078
,2017-11-29 07:00,29,63.55,63.58,63.43,63.44,609
,2017-11-29 07:30,29,63.45,63.52,63.37,63.47,897
,2017-11-29 08:00,29,63.46,63.56,63.34,63.52,1071
,2017-11-29 08:30,29,63.51,63.61,63.42,63.61,935
,2017-11-29 09:00,29,63.62,63.76,63.53,63.58,2148
,2017-11-29 09:30,29,63.57,64.07,63.44,63.85,5102
,2017-11-29 10:00,29,63.87,63.9,63.03,63.27,6678
,2017-11-29 10:30,29,63.25,63.26,63,63.21,2469
,2017-11-29 11:00,29,63.17,63.17,62.59,62.61,3250
,2017-11-29 11:30,29,62.6,62.87,62.5,62.76,1282
,2017-11-29 12:00,29,62.75,62.96,62.65,62.82,945
,2017-11-29 12:30,29,62.81,62.94,62.61,62.93,1575
,2017-11-29 13:00,29,62.93,63.44,62.93,63.04,6550
,2017-11-29 13:30,29,63.05,63.37,63.03,63.36,594
,2017-11-29 14:00,29,63.36,63.37,63.33,63.36,120
,2017-11-29 14:30,29,63.35,63.37,63.24,63.33,450
,2017-11-29 15:00,29,63.33,63.43,63.33,63.41,932
,2017-11-29 15:30,29,63.41,63.43,63.35,63.38,76
,2017-11-29 16:00,29,63.36,63.41,63.32,63.32,185
,2017-11-29 16:30,29,63.35,63.35,63.35,63.35,9
,2017-11-29 19:00,30,63.28,63.28,63.24,63.27,7
,2017-11-29 19:30,30,63.3,63.43,63.3,63.37,105
,2017-11-29 20:00,30,63.37,63.39,63.37,63.39,52
,2017-11-29 20:30,30,63.34,63.37,63.34,63.37,15
,2017-11-29 21:30,30,63.4,63.42,63.4,63.42,63
,2017-11-29 22:00,30,63.42,63.44,63.42,63.43,68
,2017-11-29 22:30,30,63.44,63.5,63.43,63.5,52
,2017-11-29 23:00,30,63.49,63.53,63.47,63.53,67
,2017-11-29 23:30,30,63.44,63.44,63.41,63.41,16
,2017-11-30 00:00,30,63.43,63.43,63.43,63.43,12
,2017-11-30 00:30,30,63.46,63.46,63.46,63.46,1
,2017-11-30 01:00,30,63.47,63.49,63.32,63.39,140
,2017-11-30 01:30,30,63.31,63.46,63.31,63.46,277
,2017-11-30 02:00,30,63.49,63.55,63.35,63.5,1144
,2017-11-30 02:30,30,63.5,63.66,63.45,63.45,454
,2017-11-30 03:00,30,63.49,63.7,63.48,63.58,368
,2017-11-30 03:30,30,63.58,63.58,63.38,63.57,316
,2017-11-30 04:00,30,63.56,63.82,63.49,63.82,244
,2017-11-30 04:30,30,63.8,64.21,63.8,64.03,365
,2017-11-30 05:00,30,64.09,64.13,64.02,64.06,314
,2017-11-30 05:30,30,64.11,64.16,64.06,64.16,65
,2017-11-30 06:00,30,64.18,64.21,63.82,64.17,573
,2017-11-30 06:30,30,64.13,64.15,63.97,63.97,126
,2017-11-30 07:00,30,64.07,64.13,64.03,64.07,81
,2017-11-30 07:30,30,64.06,64.13,63.94,64.11,299
,2017-11-30 08:00,30,64.16,64.17,63.88,64.06,310
,2017-11-30 08:30,30,64.04,64.16,63.78,63.9,636
,2017-11-30 09:00,30,63.93,63.93,63.47,63.58,315
,2017-11-30 09:30,30,63.56,63.78,63.21,63.64,653
,2017-11-30 10:00,30,63.65,64.1,63.64,63.74,394
,2017-11-30 10:30,30,63.71,63.76,63.3,63.35,797
,2017-11-30 11:00,30,63.45,63.47,63.35,63.4,352
,2017-11-30 11:30,30,63.41,63.46,63.29,63.29,794
,2017-11-30 12:00,30,63.35,63.46,63.27,63.42,515
,2017-11-30 12:30,30,63.42,63.43,63.34,63.41,327
,2017-11-30 13:00,30,63.41,63.6,63.4,63.57,1074