,2016-07-14 04:30,14,49.34,49.4,49.28,49.4,61
,2016-07-14 05:00,14,49.45,49.5,49.42,49.5,8
,2016-07-14 05:30,14,49.41,49.41,49.32,49.38,17
,2016-07-14 06:00,14,49.34,49.64,49.34,49.64,99
,2016-07-14 06:30,14,49.72,49.84,49.64,49.72,134
,2016-07-14 07:00,14,49.72,49.73,49.62,49.66,113
,2016-07-14 07:30,14,49.61,49.8,49.49,49.75,140
,2016-07-14 08:00,14,49.73,49.73,49.37,49.52,225
,2016-07-14 08:30,14,49.54,49.61,49.3,49.43,35
,2016-07-14 09:00,14,49.44,49.5,49.22,49.36,91
,2016-07-14 09:30,14,49.34,49.54,49.26,49.53,80
,2016-07-14 10:00,14,49.52,49.78,49.45,49.7,77
,2016-07-14 10:30,14,49.73,49.87,49.5,49.55,104
,2016-07-14 11:00,14,49.54,49.71,49.54,49.62,72
,2016-07-14 11:30,14,49.62,49.76,49.61,49.62,99
,2016-07-14 12:00,14,49.58,49.64,49.54,49.54,39
,2016-07-14 12:30,14,49.61,49.8,49.61,49.79,43
,2016-07-14 13:00,14,49.77,50,49.67,49.9,44
,2016-07-14 13:30,14,49.87,49.87,49.71,49.72,79
,2016-07-14 14:00,14,49.75,49.78,49.74,49.78,12
,2016-07-14 14:30,14,49.72,49.72,49.69,49.69,5
,2016-07-14 15:00,14,49.64,49.65,49.64,49.65,5
,2016-07-14 16:30,14,49.8,49.8,49.8,49.8,2
,2016-07-14 19:00,15,49.49,49.5,49.49,49.49,5
,2016-07-14 19:30,15,49.42,49.42,49.42,49.42,2
,2016-07-14 20:00,15,49.35,49.36,49.35,49.36,2
,2016-07-14 21:30,15,49.61,49.64,49.6,49.64,9
,2016-07-15 00:30,15,49.59,49.6,49.54,49.54,11
,2016-07-15 01:00,15,49.41,49.41,49.33,49.33,4
,2016-07-15 01:30,15,49.33,49.38,49.33,49.36,25
,2016-07-15 02:00,15,49.39,49.39,49.22,49.22,34
,2016-07-15 02:30,15,49.29,49.29,49.27,49.28,22
,2016-07-15 03:00,15,49.28,49.35,49.23,49.23,47
,2016-07-15 03:30,15,49.22,49.27,49.2,49.24,67
,2016-07-15 04:00,15,49.38,49.38,49.26,49.29,15
,2016-07-15 04:30,15,49.26,49.31,49.22,49.31,24
,2016-07-15 05:00,15,49.29,49.3,49.29,49.3,8
,2016-07-15 05:30,15,49.42,49.53,49.42,49.53,21
,2016-07-15 06:00,15,49.6,49.61,49.49,49.5,40
,2016-07-15 06:30,15,49.54,49.92,49.54,49.91,55
,2016-07-15 07:00,15,49.95,49.98,49.84,49.84,64
,2016-07-15 07:30,15,49.77,50.24,49.72,50.13,162
,2016-07-15 08:00,15,50.22,50.29,50.02,50.06,257
,2016-07-15 08:30,15,49.99,50.25,49.99,50.19,30
,2016-07-15 09:00,15,50.19,50.39,50.05,50.16,193
,2016-07-15 09:30,15,50.06,50.26,50.06,50.15,128
,2016-07-15 10:00,15,50.15,50.17,49.7,49.97,97
,2016-07-15 10:30,15,49.99,50.24,49.91,50.15,96
,2016-07-15 11:00,15,50.17,50.17,49.88,49.93,71
,2016-07-15 11:30,15,49.89,49.95,49.86,49.88,64
,2016-07-15 12:00,15,49.9,50.03,49.82,49.87,130
,2016-07-15 12:30,15,49.9,50.06,49.83,50.03,42
,2016-07-15 13:00,15,50.09,50.16,49.92,49.95,208
,2016-07-15 13:30,15,49.96,49.98,49.88,49.98,20
,2016-07-15 14:00,15,49.94,49.94,49.94,49.94,30
,2016-07-15 14:30,15,49.9,50.02,49.9,50.02,8
,2016-07-15 15:30,15,49.97,50.28,49.97,50.28,27
,2016-07-17 17:00,18,49.65,49.95,49.63,49.95,11
,2016-07-17 17:30,18,49.98,49.98,49.98,49.98,1
,2016-07-17 18:30,18,50.06,50.06,50.06,50.06,1
,2016-07-17 19:00,18,49.97,49.97,49.97,49.97,1
,2016-07-17 19:30,18,49.92,49.92,49.92,49.92,3
,2016-07-17 23:30,18,50.13,50.13,50.13,50.13,5
,2016-07-18 00:30,18,50.08,50.08,50.08,50.08,1
,2016-07-18 01:00,18,50.06,50.06,49.93,49.93,3
,2016-07-18 01:30,18,49.98,49.98,49.93,49.96,4
,2016-07-18 02:00,18,49.96,50.07,49.96,50.07,4
,2016-07-18 02:30,18,49.95,50,49.95,50,5
,2016-07-18 03:00,18,50.04,50.04,49.84,49.84,11
,2016-07-18 03:30,18,49.82,49.97,49.82,49.97,18
,2016-07-18 04:00,18,50.01,50.01,50.01,50.01,1
,2016-07-18 04:30,18,50.01,50.01,49.95,50,33
,2016-07-18 05:00,18,49.94,49.95,49.74,49.74,27
,2016-07-18 05:30,18,49.66,49.7,49.63,49.7,17
,2016-07-18 06:00,18,49.68,49.72,49.53,49.53,84
,2016-07-18 06:30,18,49.61,49.62,49.5,49.56,51
,2016-07-18 07:00,18,49.46,49.51,49.43,49.44,23
,2016-07-18 07:30,18,49.36,49.38,49.17,49.17,107
,2016-07-18 08:00,18,49.15,49.26,49.12,49.2,166
,2016-07-18 08:30,18,49.21,49.3,49,49.09,329
,2016-07-18 09:00,18,49.08,49.15,48.97,49.12,175
,2016-07-18 09:30,18,49.14,49.16,48.89,48.92,214
,2016-07-18 10:00,18,48.92,49.03,48.87,49.02,216
,2016-07-18 10:30,18,49.06,49.29,49.06,49.21,243
,2016-07-18 11:00,18,49.31,49.41,49.17,49.17,60
,2016-07-18 11:30,18,49.14,49.22,49.09,49.22,35
,2016-07-18 12:00,18,49.22,49.27,49.18,49.22,43
,2016-07-18 12:30,18,49.34,49.34,49.34,49.34,5
,2016-07-18 13:00,18,49.34,49.4,49.12,49.4,123
,2016-07-18 13:30,18,49.37,49.48,49.36,49.38,14
,2016-07-18 14:00,18,49.38,49.38,49.37,49.37,9
,2016-07-18 14:30,18,49.38,49.41,49.33,49.33,23
,2016-07-18 15:00,18,49.35,49.35,49.31,49.31,3
,2016-07-18 19:00,19,49.27,49.27,49.19,49.19,8
,2016-07-18 19:30,19,49.19,49.19,49.19,49.19,1
,2016-07-18 20:00,19,49.19,49.19,49.19,49.19,1
,2016-07-18 20:30,19,49.13,49.13,49.13,49.13,1
,2016-07-18 21:00,19,49.17,49.17,49.17,49.17,1
,2016-07-18 22:00,19,49.16,49.16,49.16,49.16,5
,2016-07-18 23:00,19,49.14,49.14,49.09,49.09,5
,2016-07-19 00:30,19,49.22,49.24,49.2,49.2,7
,2016-07-19 01:00,19,49.14,49.14,49.12,49.13,3
,2016-07-19 01:30,19,49.24,49.24,49.24,49.24,1
,2016-07-19 02:00,19,49.25,49.36,49.25,49.36,5
,2016-07-19 02:30,19,49.3,49.32,49.07,49.07,22
,2016-07-19 03:00,19,49.07,49.07,48.95,49.02,43
,2016-07-19 03:30,19,49.06,49.2,49.06,49.16,29
,2016-07-19 04:00,19,49.13,49.2,49.03,49.2,33
,2016-07-19 04:30,19,49.16,49.24,49.14,49.22,44
,2016-07-19 05:00,19,49.16,49.26,49.15,49.21,122
,2016-07-19 05:30,19,49.18,49.18,49.06,49.11,24
,2016-07-19 06:00,19,49.13,49.32,49.12,49.31,22
,2016-07-19 06:30,19,49.38,49.62,49.37,49.57,64
,2016-07-19 07:00,19,49.6,49.83,49.58,49.58,47
,2016-07-19 07:30,19,49.53,49.6,49.3,49.36,48
,2016-07-19 08:00,19,49.37,49.47,49.25,49.4,132
,2016-07-19 08:30,19,49.32,49.48,49.07,49.08,224
,2016-07-19 09:00,19,49.05,49.32,49.05,49.32,99
,2016-07-19 09:30,19,49.28,49.38,49.22,49.38,19
,2016-07-19 10:00,19,49.36,49.4,49.28,49.35,80
,2016-07-19 10:30,19,49.36,49.36,49.27,49.29,72
,2016-07-19 11:00,19,49.2,49.21,49.14,49.14,48
,2016-07-19 11:30,19,49.13,49.25,49.13,49.23,90
,2016-07-19 12:00,19,49.18,49.19,49.14,49.15,9
,2016-07-19 12:30,19,49.18,49.26,49.18,49.26,25
,2016-07-19 13:00,19,49.23,49.23,49.08,49.19,95
,2016-07-19 13:30,19,49.19,49.29,49.19,49.22,36
,2016-07-19 14:00,19,49.2,49.2,49.2,49.2,1
,2016-07-19 14:30,19,49.14,49.18,49.14,49.18,2
,2016-07-19 15:00,19,49.18,49.18,49.18,49.18,2
,2016-07-19 15:30,19,49.18,49.18,49.18,49.18,1
,2016-07-19 19:00,20,49.25,49.37,49.25,49.37,7
,2016-07-19 19:30,20,49.29,49.29,49.29,49.29,1
,2016-07-19 21:00,20,49.2,49.2,49.2,49.2,2
,2016-07-19 21:30,20,49.15,49.17,49.15,49.17,3
,2016-07-19 22:00,20,49.28,49.28,49.28,49.28,2
,2016-07-19 22:30,20,49.28,49.28,49.27,49.27,2
,2016-07-20 00:30,20,49.22,49.22,49.22,49.22,1
,2016-07-20 01:00,20,49.19,49.19,49.19,49.19,4
,2016-07-20 01:30,20,49.25,49.25,49.16,49.16,2
,2016-07-20 02:00,20,49.06,49.06,49.05,49.06,8
,2016-07-20 02:30,20,49.13,49.13,49.13,49.13,5
,2016-07-20 03:00,20,49.05,49.05,49.02,49.02,3
,2016-07-20 03:30,20,49.01,49.22,49.01,49.22,113
,2016-07-20 04:00,20,49.22,49.32,49.22,49.26,55
,2016-07-20 04:30,20,49.28,49.37,49.15,49.15,111
,2016-07-20 05:00,20,49.17,49.26,49.17,49.26,12
,2016-07-20 05:30,20,49.26,49.26,49.14,49.14,20
,2016-07-20 06:00,20,49.13,49.17,49.07,49.13,37
,2016-07-20 06:30,20,49.14,49.14,49.02,49.12,35
,2016-07-20 07:00,20,49.13,49.14,49.02,49.06,81
,2016-07-20 07:30,20,49.06,49.06,48.66,48.72,224
,2016-07-20 08:00,20,48.7,48.7,48.33,48.56,249
,2016-07-20 08:30,20,48.56,48.56,48.43,48.5,180
,2016-07-20 09:00,20,48.49,48.86,48.49,48.74,158
,2016-07-20 09:30,20,48.84,49.51,48.46,49.34,581
,2016-07-20 10:00,20,49.37,49.53,49.25,49.52,324
,2016-07-20 10:30,20,49.51,49.78,49.36,49.68,140
,2016-07-20 11:00,20,49.72,49.74,49.59,49.62,67
,2016-07-20 11:30,20,49.66,49.67,49.58,49.63,130
,2016-07-20 12:00,20,49.75,49.85,49.68,49.83,119
,2016-07-20 12:30,20,49.74,49.78,49.6,49.6,45
,2016-07-20 13:00,20,49.53,49.69,49.48,49.55,113
,2016-07-20 13:30,20,49.53,49.53,49.4,49.4,29
,2016-07-20 14:00,20,49.37,49.41,49.37,49.39,34
,2016-07-20 15:00,20,49.39,49.44,49.38,49.44,23
,2016-07-20 15:30,20,49.51,49.52,49.51,49.52,3
,2016-07-20 16:30,20,49.46,49.46,49.46,49.46,1
,2016-07-20 19:30,21,49.58,49.58,49.58,49.58,1
,2016-07-20 20:30,21,49.67,49.67,49.67,49.67,1
,2016-07-20 21:00,21,49.71,49.71,49.71,49.71,3
,2016-07-20 21:30,21,49.64,49.64,49.57,49.57,4
,2016-07-20 22:00,21,49.73,49.73,49.73,49.73,1
,2016-07-20 23:30,21,49.7,49.7,49.7,49.7,1
,2016-07-21 00:00,21,49.73,49.73,49.73,49.73,3
,2016-07-21 00:30,21,49.75,49.75,49.75,49.75,1
,2016-07-21 01:30,21,49.75,49.78,49.75,49.75,5
,2016-07-21 02:00,21,49.71,49.71,49.64,49.64,7
,2016-07-21 02:30,21,49.68,49.68,49.62,49.64,49
,2016-07-21 03:00,21,49.66,49.68,49.59,49.6,74
,2016-07-21 03:30,21,49.62,49.63,49.45,49.52,70
,2016-07-21 04:00,21,49.5,49.54,49.46,49.46,105
,2016-07-21 04:30,21,49.45,49.49,49.42,49.49,141
,2016-07-21 05:00,21,49.53,49.61,49.53,49.61,40
,2016-07-21 05:30,21,49.58,49.6,49.57,49.57,25
,2016-07-21 06:00,21,49.46,49.46,49.21,49.25,49
,2016-07-21 06:30,21,49.29,49.34,49.28,49.28,46
,2016-07-21 07:00,21,49.12,49.24,49.12,49.23,20
,2016-07-21 07:30,21,49.27,49.47,49.24,49.31,248
,2016-07-21 08:00,21,49.26,49.44,49.09,49.18,99
,2016-07-21 08:30,21,49.18,49.38,49.09,49.32,62
,2016-07-21 09:00,21,49.3,49.47,49.11,49.17,152
,2016-07-21 09:30,21,49.16,49.35,49.16,49.34,200
,2016-07-21 10:00,21,49.29,49.32,49.01,49.03,175
,2016-07-21 10:30,21,49,49.02,48.72,48.78,101
,2016-07-21 11:00,21,48.77,48.78,48.68,48.7,33
,2016-07-21 11:30,21,48.71,48.77,48.68,48.77,42
,2016-07-21 12:00,21,48.73,48.91,48.65,48.85,36
,2016-07-21 12:30,21,48.89,48.89,48.68,48.8,95
,2016-07-21 13:00,21,48.76,48.76,48.44,48.46,179
,2016-07-21 13:30,21,48.43,48.46,48.39,48.46,20
,2016-07-21 14:00,21,48.41,48.41,48.39,48.39,3
,2016-07-21 14:30,21,48.38,48.38,48.33,48.33,33
,2016-07-21 15:30,21,48.31,48.31,48.3,48.3,3
,2016-07-21 16:00,21,48.46,48.46,48.46,48.46,1
,2016-07-21 19:00,22,48.47,48.51,48.43,48.5,16
,2016-07-21 19:30,22,48.52,48.52,48.5,48.5,4
,2016-07-21 20:00,22,48.44,48.46,48.44,48.46,5
,2016-07-21 20:30,22,48.53,48.65,48.53,48.6,15
,2016-07-21 21:00,22,48.57,48.59,48.57,48.59,3
,2016-07-21 21:30,22,48.56,48.57,48.56,48.57,2
,2016-07-21 22:00,22,48.63,48.63,48.6,48.6,4
,2016-07-21 23:00,22,48.45,48.46,48.45,48.46,7
,2016-07-21 23:30,22,48.49,48.5,48.45,48.45,15
,2016-07-22 00:00,22,48.47,48.47,48.46,48.46,3
,2016-07-22 00:30,22,48.38,48.39,48.35,48.35,28
,2016-07-22 01:00,22,48.28,48.29,48.21,48.29,47
,2016-07-22 01:30,22,48.34,48.34,48.26,48.31,17
,2016-07-22 02:00,22,48.2,48.26,48.09,48.15,64
,2016-07-22 02:30,22,48.16,48.23,48.14,48.2,32
,2016-07-22 03:00,22,48.19,48.19,48.12,48.15,40
,2016-07-22 03:30,22,48.14,48.35,48.12,48.35,63
,2016-07-22 04:00,22,48.4,48.51,48.33,48.51,72
,2016-07-22 04:30,22,48.48,48.48,48.43,48.43,69
,2016-07-22 05:00,22,48.41,48.45,48.39,48.45,16
,2016-07-22 05:30,22,48.52,48.65,48.52,48.65,48
,2016-07-22 06:00,22,48.6,48.6,48.51,48.58,3
,2016-07-22 06:30,22,48.45,48.6,48.44,48.57,34
,2016-07-22 07:00,22,48.48,48.64,48.45,48.64,8
,2016-07-22 07:30,22,48.66,48.66,48.38,48.41,56
,2016-07-22 08:00,22,48.43,48.43,48.21,48.25,134
,2016-07-22 08:30,22,48.25,48.29,47.88,47.9,168
,2016-07-22 09:00,22,47.88,47.95,47.69,47.81,187
,2016-07-22 09:30,22,47.76,47.93,47.66,47.89,146
,2016-07-22 10:00,22,47.94,48.06,47.77,47.8,80
,2016-07-22 10:30,22,47.79,47.8,47.6,47.68,91
,2016-07-22 11:00,22,47.65,47.73,47.64,47.7,96
,2016-07-22 11:30,22,47.66,47.69,47.62,47.67,91
,2016-07-22 12:00,22,47.62,47.66,47.5,47.58,80
,2016-07-22 12:30,22,47.59,47.63,47.5,47.6,28
,2016-07-22 13:00,22,47.58,48.03,47.56,48,295
,2016-07-22 13:30,22,48,48.06,47.98,47.98,84
,2016-07-22 14:00,22,47.98,47.98,47.92,47.92,2
,2016-07-22 14:30,22,47.92,47.98,47.92,47.98,3
,2016-07-22 15:00,22,48.01,48.01,47.94,48.01,7
,2016-07-24 19:00,25,48.07,48.07,48.07,48.07,1
,2016-07-24 20:00,25,48.15,48.15,48.14,48.14,3
,2016-07-24 20:30,25,47.98,47.98,47.98,47.98,2
,2016-07-24 21:00,25,47.99,48.04,47.99,48.04,5
,2016-07-24 22:30,25,47.95,47.95,47.95,47.95,2
,2016-07-24 23:30,25,47.89,47.97,47.89,47.97,2
,2016-07-25 01:00,25,47.8,47.8,47.77,47.78,15
,2016-07-25 01:30,25,47.83,47.92,47.83,47.91,18
,2016-07-25 02:00,25,47.96,47.99,47.84,47.84,27
,2016-07-25 02:30,25,47.91,47.91,47.78,47.78,22
,2016-07-25 03:00,25,47.89,47.89,47.82,47.82,10
,2016-07-25 03:30,25,47.89,47.89,47.82,47.82,11
,2016-07-25 04:00,25,47.72,47.72,47.6,47.67,25
,2016-07-25 04:30,25,47.63,47.71,47.63,47.7,58
,2016-07-25 05:00,25,47.71,47.72,47.7,47.7,5
,2016-07-25 05:30,25,47.69,47.69,47.6,47.66,49
,2016-07-25 06:00,25,47.67,47.68,47.67,47.68,7
,2016-07-25 06:30,25,47.63,47.63,47.52,47.62,37
,2016-07-25 07:00,25,47.61,47.61,47.48,47.49,38
,2016-07-25 07:30,25,47.49,47.49,47.29,47.29,118
,2016-07-25 08:00,25,47.29,47.39,47.21,47.23,116
,2016-07-25 08:30,25,47.17,47.32,47.15,47.3,257
,2016-07-25 09:00,25,47.34,47.34,47.13,47.19,172
,2016-07-25 09:30,25,47.18,47.27,47.12,47.24,162
,2016-07-25 10:00,25,47.23,47.23,47.07,47.13,249
,2016-07-25 10:30,25,47.11,47.15,46.98,47.06,159
,2016-07-25 11:00,25,47.01,47.08,46.97,46.98,172
,2016-07-25 11:30,25,46.95,47.03,46.9,46.95,56
,2016-07-25 12:00,25,46.94,47.14,46.94,47.14,70
,2016-07-25 12:30,25,47.12,47.12,47.05,47.06,66
,2016-07-25 13:00,25,47.09,47.2,46.98,47.12,392
,2016-07-25 13:30,25,47.16,47.19,47.12,47.12,65
,2016-07-25 14:00,25,47.13,47.17,47.11,47.11,8
,2016-07-25 14:30,25,47.16,47.16,47.09,47.09,9
,2016-07-25 15:00,25,47.07,47.1,47.06,47.1,9
,2016-07-25 15:30,25,47.14,47.15,47.14,47.14,14
,2016-07-25 19:00,26,47.23,47.3,47.19,47.29,35
,2016-07-25 19:30,26,47.29,47.32,47.27,47.3,10
,2016-07-25 20:00,26,47.29,47.29,47.22,47.29,11
,2016-07-25 21:00,26,47.25,47.28,47.25,47.28,5
,2016-07-25 22:00,26,47.3,47.3,47.28,47.28,6
,2016-07-25 22:30,26,47.31,47.34,47.31,47.34,3
,2016-07-25 23:00,26,47.31,47.31,47.27,47.27,3
,2016-07-25 23:30,26,47.25,47.25,47.23,47.23,2
,2016-07-26 00:00,26,47.31,47.31,47.27,47.3,13
,2016-07-26 00:30,26,47.3,47.32,47.25,47.25,12
,2016-07-26 01:00,26,47.25,47.25,47.22,47.22,21
,2016-07-26 01:30,26,47.27,47.27,47.27,47.27,1
,2016-07-26 02:00,26,47.25,47.25,47.22,47.22,4
,2016-07-26 02:30,26,47.23,47.26,46.99,47.02,77
,2016-07-26 03:00,26,47,47,46.75,46.79,127
,2016-07-26 03:30,26,46.87,46.87,46.79,46.86,74
,2016-07-26 04:00,26,46.87,46.99,46.87,46.88,169
,2016-07-26 04:30,26,46.87,46.96,46.85,46.92,45
,2016-07-26 05:00,26,46.93,46.93,46.75,46.82,111
,2016-07-26 05:30,26,46.84,46.84,46.76,46.77,108
,2016-07-26 06:00,26,46.78,46.79,46.74,46.78,21
,2016-07-26 06:30,26,46.74,46.74,46.58,46.59,96
,2016-07-26 07:00,26,46.64,46.71,46.49,46.59,251
,2016-07-26 07:30,26,46.58,46.62,46.5,46.54,41
,2016-07-26 08:00,26,46.51,47.04,46.51,47.04,512
,2016-07-26 08:30,26,47.02,47.21,46.91,46.94,234
,2016-07-26 09:00,26,46.99,47,46.78,46.94,215
,2016-07-26 09:30,26,46.95,46.95,46.67,46.8,175
,2016-07-26 10:00,26,46.76,46.95,46.72,46.91,262
,2016-07-26 10:30,26,46.91,47.12,46.91,46.96,291
,2016-07-26 11:00,26,46.99,47.06,46.93,46.99,52
,2016-07-26 11:30,26,46.97,47.1,46.97,47.03,65
,2016-07-26 12:00,26,46.99,47.08,46.95,47.08,20
,2016-07-26 12:30,26,47.07,47.07,46.94,46.96,52
,2016-07-26 13:00,26,46.97,47.15,46.88,47.04,171
,2016-07-26 13:30,26,47.05,47.09,47,47.05,96
,2016-07-26 14:00,26,47.03,47.04,47.01,47.03,13
,2016-07-26 14:30,26,46.98,46.99,46.92,46.92,67
,2016-07-26 15:00,26,46.89,46.91,46.89,46.91,51
,2016-07-26 15:30,26,46.96,46.96,46.71,46.77,27
,2016-07-26 16:30,26,46.74,46.74,46.72,46.72,3
,2016-07-26 19:00,27,46.78,46.79,46.77,46.79,8
,2016-07-26 20:00,27,46.86,46.96,46.84,46.96,4
,2016-07-26 20:30,27,46.99,46.99,46.97,46.97,3
,2016-07-26 21:00,27,47.04,47.08,47.04,47.08,4
,2016-07-27 00:00,27,46.98,46.98,46.98,46.98,2
,2016-07-27 00:30,27,46.92,46.92,46.92,46.92,1
,2016-07-27 01:00,27,46.9,46.9,46.9,46.9,1
,2016-07-27 02:00,27,46.75,46.9,46.75,46.9,65
,2016-07-27 02:30,27,46.85,46.95,46.84,46.95,28
,2016-07-27 03:00,27,46.97,46.97,46.67,46.77,217
,2016-07-27 03:30,27,46.76,46.78,46.58,46.68,151
,2016-07-27 04:00,27,46.66,46.71,46.63,46.7,55
,2016-07-27 04:30,27,46.64,46.68,46.52,46.54,89
,2016-07-27 05:00,27,46.54,46.7,46.52,46.69,66
,2016-07-27 05:30,27,46.71,46.73,46.69,46.71,39
,2016-07-27 06:00,27,46.71,46.71,46.62,46.7,11
,2016-07-27 06:30,27,46.72,46.8,46.64,46.8,21
,2016-07-27 07:00,27,46.8,46.8,46.7,46.74,40
,2016-07-27 07:30,27,46.78,46.86,46.73,46.75,75
,2016-07-27 08:00,27,46.76,47,46.76,46.91,266
,2016-07-27 08:30,27,46.87,47.01,46.86,46.96,186
,2016-07-27 09:00,27,46.98,47.14,46.94,47.05,217
,2016-07-27 09:30,27,46.99,46.99,45.95,46.06,1113
,2016-07-27 10:00,27,46.08,46.31,46,46.29,372
,2016-07-27 10:30,27,46.29,46.3,46.08,46.08,142
,2016-07-27 11:00,27,46.06,46.13,45.97,46.03,113
,2016-07-27 11:30,27,46.06,46.06,45.73,45.74,179
,2016-07-27 12:00,27,45.75,45.84,45.75,45.77,125
,2016-07-27 12:30,27,45.74,45.96,45.74,45.93,115
,2016-07-27 13:00,27,45.93,45.93,45.69,45.83,323
,2016-07-27 13:30,27,45.84,46,45.84,45.98,142
,2016-07-27 14:00,27,46,46.06,45.92,45.99,85
,2016-07-27 14:30,27,45.95,45.95,45.82,45.87,13
,2016-07-27 15:00,27,45.92,45.93,45.77,45.79,28
,2016-07-27 15:30,27,45.8,45.83,45.79,45.83,15
,2016-07-27 16:00,27,45.83,45.85,45.81,45.81,9
,2016-07-27 16:30,27,45.76,45.76,45.76,45.76,1
,2016-07-27 19:00,28,46,46.01,45.91,45.91,11
,2016-07-27 19:30,28,45.96,46.06,45.96,46.03,11
,2016-07-27 20:00,28,45.99,45.99,45.97,45.97,7
,2016-07-27 20:30,28,45.97,46.04,45.97,46.04,8
,2016-07-27 21:00,28,45.99,45.99,45.99,45.99,1
,2016-07-27 23:00,28,46.03,46.04,46.03,46.04,4
,2016-07-27 23:30,28,46.02,46.02,46.02,46.02,2
,2016-07-28 00:30,28,45.98,45.98,45.97,45.97,2
,2016-07-28 01:30,28,45.85,45.85,45.81,45.85,8
,2016-07-28 02:00,28,45.83,45.9,45.83,45.88,40
,2016-07-28 02:30,28,45.89,45.89,45.82,45.82,7
,2016-07-28 03:00,28,45.85,45.92,45.8,45.92,63
,2016-07-28 03:30,28,45.89,45.93,45.82,45.89,48
,2016-07-28 04:00,28,45.92,45.92,45.67,45.68,121
,2016-07-28 04:30,28,45.69,45.7,45.54,45.62,61
,2016-07-28 05:00,28,45.6,45.64,45.57,45.6,39
,2016-07-28 05:30,28,45.72,45.79,45.71,45.75,72
,2016-07-28 06:00,28,45.8,45.85,45.8,45.85,8
,2016-07-28 06:30,28,45.81,45.94,45.81,45.94,58
,2016-07-28 07:00,28,45.99,46.05,45.9,45.98,102
,2016-07-28 07:30,28,45.98,45.98,45.78,45.81,169
,2016-07-28 08:00,28,45.8,45.92,45.71,45.8,207
,2016-07-28 08:30,28,45.72,45.88,45.65,45.83,169
,2016-07-28 09:00,28,45.8,45.8,45.54,45.61,200
,2016-07-28 09:30,28,45.62,45.68,45.38,45.38,119
,2016-07-28 10:00,28,45.39,45.52,45.37,45.41,395
,2016-07-28 10:30,28,45.42,45.48,45.27,45.34,195
,2016-07-28 11:00,28,45.33,45.38,45.18,45.18,78
,2016-07-28 11:30,28,45.2,45.25,45.13,45.13,199
,2016-07-28 12:00,28,45.15,45.22,45.09,45.22,72
,2016-07-28 12:30,28,45.22,45.23,45.08,45.14,121
,2016-07-28 13:00,28,45.11,45.34,45.08,45.08,456
,2016-07-28 14:00,28,45.1,45.1,45.06,45.06,13
,2016-07-28 14:30,28,45.07,45.08,45.04,45.04,58
,2016-07-28 15:00,28,45.07,45.07,45.07,45.07,3
,2016-07-28 15:30,28,45.08,45.09,45.08,45.09,7
,2016-07-28 16:00,28,45.05,45.05,45.05,45.05,1
,2016-07-28 19:00,29,45.02,45.09,45.02,45.09,4
,2016-07-28 19:30,29,45.09,45.1,45.09,45.1,7
,2016-07-28 20:30,29,45.17,45.17,45.14,45.16,6
,2016-07-28 21:00,29,45.13,45.14,45.12,45.12,3
,2016-07-28 21:30,29,45.15,45.17,45.15,45.17,8
,2016-07-28 22:00,29,45.07,45.07,45.07,45.07,3
,2016-07-28 22:30,29,45.12,45.13,45.12,45.13,2
,2016-07-28 23:00,29,45.09,45.09,45.09,45.09,1
,2016-07-28 23:30,29,45.04,45.04,45.03,45.03,2
,2016-07-29 00:30,29,45.06,45.06,45.06,45.06,1
,2016-07-29 01:00,29,44.99,44.99,44.94,44.95,19
,2016-07-29 01:30,29,44.99,44.99,44.89,44.89,23
,2016-07-29 02:00,29,44.87,44.98,44.87,44.89,66
,2016-07-29 02:30,29,44.87,44.87,44.86,44.86,6
,2016-07-29 03:00,29,44.82,44.82,44.68,44.79,200
,2016-07-29 03:30,29,44.76,44.77,44.58,44.64,161
,2016-07-29 04:00,29,44.63,44.67,44.5,44.65,235
,2016-07-29 04:30,29,44.63,44.83,44.63,44.83,110
,2016-07-29 05:00,29,44.83,44.86,44.77,44.77,20
,2016-07-29 05:30,29,44.8,44.8,44.7,44.7,47
,2016-07-29 06:00,29,44.68,44.79,44.68,44.79,114
,2016-07-29 06:30,29,44.82,44.82,44.69,44.7,36
,2016-07-29 07:00,29,44.69,44.71,44.55,44.56,68
,2016-07-29 07:30,29,44.64,44.92,44.57,44.92,125
,2016-07-29 08:00,29,44.89,45.04,44.82,44.82,342
,2016-07-29 08:30,29,44.83,44.89,44.56,44.64,251
,2016-07-29 09:00,29,44.65,44.8,44.59,44.68,331
,2016-07-29 09:30,29,44.69,45.3,44.62,45.21,323
,2016-07-29 10:00,29,45.26,45.51,45.2,45.2,289
,2016-07-29 10:30,29,45.19,45.19,45.06,45.09,164
,2016-07-29 11:00,29,45.08,45.22,45.07,45.14,61
,2016-07-29 11:30,29,45.14,45.21,45.03,45.2,111
,2016-07-29 12:00,29,45.17,45.35,45.17,45.23,77
,2016-07-29 12:30,29,45.26,45.41,45.26,45.4,30
,2016-07-29 13:00,29,45.38,45.62,45.32,45.55,703
,2016-07-29 13:30,29,45.5,45.5,45.44,45.48,67
,2016-07-29 14:00,29,45.48,45.5,45.43,45.43,50
,2016-07-29 14:30,29,45.44,45.44,45.44,45.44,5
,2016-07-29 15:00,29,45.46,45.46,45.44,45.46,35
,2016-07-29 15:30,29,45.42,45.43,45.39,45.39,5
,2016-07-31 19:00,1,45.33,45.33,45.33,45.33,1
,2016-07-31 19:30,1,45.4,45.49,45.39,45.46,12
,2016-07-31 20:00,1,45.45,45.55,45.42,45.51,12
,2016-07-31 20:30,1,45.6,45.62,45.51,45.6,35
,2016-07-31 21:00,1,45.56,45.56,45.56,45.56,2
,2016-07-31 21:30,1,45.75,45.79,45.69,45.69,5
,2016-07-31 22:00,1,45.69,45.75,45.69,45.72,7
,2016-07-31 22:30,1,45.79,45.79,45.76,45.76,17
,2016-07-31 23:00,1,45.8,45.8,45.8,45.8,5
,2016-07-31 23:30,1,45.79,45.8,45.79,45.79,8
,2016-08-01 00:00,1,45.79,45.81,45.79,45.79,14
,2016-08-01 00:30,1,45.78,45.84,45.78,45.84,6
,2016-08-01 01:00,1,45.88,45.91,45.78,45.78,39
,2016-08-01 01:30,1,45.74,45.75,45.72,45.72,6
,2016-08-01 02:00,1,45.7,45.75,45.57,45.58,66
,2016-08-01 02:30,1,45.65,45.66,45.48,45.5,51
,2016-08-01 03:00,1,45.49,45.49,45.34,45.36,64
,2016-08-01 03:30,1,45.36,45.36,45.15,45.18,88
,2016-08-01 04:00,1,45.21,45.21,45.04,45.04,21
,2016-08-01 04:30,1,45.03,45.13,44.97,45.11,79
,2016-08-01 05:00,1,45.01,45.09,45.01,45.06,55
,2016-08-01 05:30,1,45.08,45.08,44.97,45.04,14
,2016-08-01 06:00,1,44.99,44.99,44.93,44.98,31
,2016-08-01 06:30,1,44.87,45.23,44.87,45.23,179
,2016-08-01 07:00,1,45.23,45.23,45.06,45.06,119
,2016-08-01 07:30,1,45.04,45.04,44.91,44.96,84
,2016-08-01 08:00,1,44.96,45.1,44.75,44.78,176
,2016-08-01 08:30,1,44.75,44.82,44.69,44.73,192
,2016-08-01 09:00,1,44.72,44.86,44.63,44.65,189
,2016-08-01 09:30,1,44.62,44.69,44.53,44.56,287
,2016-08-01 10:00,1,44.57,44.78,44.24,44.24,544
,2016-08-01 10:30,1,44.24,44.36,44.09,44.21,479
,2016-08-01 11:00,1,44.28,44.29,44.13,44.13,293
,2016-08-01 11:30,1,44.03,44.19,43.96,44.12,239
,2016-08-01 12:00,1,44.16,44.2,44.14,44.19,106
,2016-08-01 12:30,1,44.16,44.16,44.05,44.09,33
,2016-08-01 13:00,1,44.13,44.26,43.96,44.24,477
,2016-08-01 13:30,1,44.25,44.27,44.2,44.2,91
,2016-08-01 14:00,1,44.19,44.24,44.18,44.19,31
,2016-08-01 14:30,1,44.21,44.26,44.19,44.26,62
,2016-08-01 15:00,1,44.25,44.31,44.25,44.31,26
,2016-08-01 15:30,1,44.27,44.3,44.27,44.3,10
,2016-08-01 16:00,1,44.28,44.28,44.26,44.26,16
,2016-08-01 19:00,2,44.29,44.43,44.29,44.42,6
,2016-08-01 19:30,2,44.36,44.36,44.36,44.36,1
,2016-08-01 20:00,2,44.38,44.38,44.33,44.37,18
,2016-08-01 20:30,2,44.36,44.4,44.36,44.39,4
,2016-08-01 21:00,2,44.44,44.44,44.44,44.44,1
,2016-08-02 00:00,2,44.37,44.37,44.37,44.37,1
,2016-08-02 01:00,2,44.32,44.32,44.3,44.3,2
,2016-08-02 01:30,2,44.38,44.41,44.37,44.39,32
,2016-08-02 02:00,2,44.36,44.36,44.34,44.34,4
,2016-08-02 02:30,2,44.28,44.32,44.04,44.04,67
,2016-08-02 03:00,2,44.1,44.18,44.09,44.13,73
,2016-08-02 03:30,2,44.16,44.28,44.14,44.28,99
,2016-08-02 04:00,2,44.29,44.62,44.26,44.58,180
,2016-08-02 04:30,2,44.58,44.67,44.58,44.59,21
,2016-08-02 05:00,2,44.46,44.61,44.46,44.56,66
,2016-08-02 05:30,2,44.67,44.84,44.67,44.78,83
,2016-08-02 06:00,2,44.84,44.85,44.79,44.8,14
,2016-08-02 06:30,2,44.88,44.88,44.67,44.67,61
,2016-08-02 07:00,2,44.78,44.88,44.74,44.86,47
,2016-08-02 07:30,2,44.85,44.91,44.75,44.82,235
,2016-08-02 08:00,2,44.8,45,44.55,44.95,166
,2016-08-02 08:30,2,44.94,45.1,44.88,44.96,250
,2016-08-02 09:00,2,44.96,45,44.63,44.75,185
,2016-08-02 09:30,2,44.72,44.78,44.21,44.21,309
,2016-08-02 10:00,2,44.25,44.31,43.95,43.95,269
,2016-08-02 10:30,2,43.96,44.01,43.54,43.61,497
,2016-08-02 11:00,2,43.63,43.79,43.6,43.65,166
,2016-08-02 11:30,2,43.66,43.71,43.55,43.61,51
,2016-08-02 12:00,2,43.63,43.65,43.5,43.65,97
,2016-08-02 12:30,2,43.64,43.7,43.61,43.62,51
,2016-08-02 13:00,2,43.64,43.83,43.56,43.77,151
,2016-08-02 13:30,2,43.78,43.87,43.75,43.82,15
,2016-08-02 14:00,2,43.82,43.83,43.82,43.83,3
,2016-08-02 14:30,2,43.82,43.84,43.82,43.84,5
,2016-08-02 15:00,2,43.83,43.83,43.8,43.8,4
,2016-08-02 15:30,2,43.83,44.01,43.8,43.87,27
,2016-08-02 19:00,3,43.95,43.95,43.89,43.89,2
,2016-08-02 20:30,3,43.95,43.95,43.95,43.95,1
,2016-08-02 21:00,3,44.02,44.02,44.02,44.02,1
,2016-08-02 22:00,3,43.95,43.95,43.95,43.95,1
,2016-08-02 22:30,3,43.94,43.98,43.94,43.97,4
,2016-08-02 23:30,3,43.92,43.93,43.9,43.93,6
,2016-08-03 00:00,3,43.87,43.87,43.87,43.87,1
,2016-08-03 00:30,3,43.87,43.87,43.87,43.87,1
,2016-08-03 01:00,3,43.8,43.8,43.69,43.72,24
,2016-08-03 01:30,3,43.73,43.76,43.72,43.76,18
,2016-08-03 02:00,3,43.74,43.75,43.59,43.6,30
,2016-08-03 02:30,3,43.61,43.71,43.6,43.7,24
,2016-08-03 03:00,3,43.69,43.85,43.68,43.84,141
,2016-08-03 03:30,3,43.86,44,43.86,43.99,126
,2016-08-03 04:00,3,43.97,44.07,43.94,43.95,70
,2016-08-03 04:30,3,43.99,44.02,43.96,43.96,4
,2016-08-03 05:00,3,44,44.13,44,44.06,196
,2016-08-03 05:30,3,44.06,44.06,43.87,43.88,84
,2016-08-03 06:00,3,43.91,43.95,43.8,43.8,43
,2016-08-03 06:30,3,43.85,44.07,43.85,44.02,62
,2016-08-03 07:00,3,43.93,44.03,43.92,43.97,43
,2016-08-03 07:30,3,43.93,44.14,43.93,44.14,210
,2016-08-03 08:00,3,44.11,44.21,43.73,43.9,306
,2016-08-03 08:30,3,43.8,44.16,43.78,44.15,190
,2016-08-03 09:00,3,44.14,44.34,44.1,44.19,152
,2016-08-03 09:30,3,43.86,44.56,43.46,44.32,1398
,2016-08-03 10:00,3,44.25,44.52,44.02,44.32,404
,2016-08-03 10:30,3,44.35,44.76,44.3,44.66,605
,2016-08-03 11:00,3,44.81,45.04,44.75,44.75,383
,2016-08-03 11:30,3,44.81,44.94,44.75,44.94,103
,2016-08-03 12:00,3,44.93,44.95,44.83,44.84,201
,2016-08-03 12:30,3,44.84,45.12,44.84,44.89,315
,2016-08-03 13:00,3,44.9,44.99,44.78,44.92,188
,2016-08-03 13:30,3,44.91,45.02,44.87,45.02,95
,2016-08-03 14:00,3,45.01,45.24,45.01,45.21,23
,2016-08-03 14:30,3,45.21,45.25,45.16,45.23,70
,2016-08-03 15:00,3,45.23,45.24,45.17,45.17,9
,2016-08-03 15:30,3,45.25,45.25,45.24,45.24,2
,2016-08-03 19:00,4,45.22,45.38,45.22,45.38,7
,2016-08-03 19:30,4,45.42,45.42,45.42,45.42,1
,2016-08-03 20:00,4,45.4,45.42,45.23,45.23,24
,2016-08-03 20:30,4,45.3,45.3,45.18,45.18,7
,2016-08-03 21:00,4,45.23,45.24,45.19,45.24,9
,2016-08-03 21:30,4,45.18,45.2,45.14,45.14,11
,2016-08-03 22:00,4,45.17,45.21,45.17,45.21,4
,2016-08-03 22:30,4,45.17,45.17,45.17,45.17,1
,2016-08-03 23:00,4,45.16,45.16,45.11,45.13,25
,2016-08-03 23:30,4,45.13,45.13,45.13,45.13,3
,2016-08-04 00:30,4,45.12,45.13,45.11,45.11,22
,2016-08-04 01:00,4,45.17,45.2,44.97,44.97,20
,2016-08-04 01:30,4,44.97,44.97,44.9,44.9,10
,2016-08-04 02:00,4,44.87,44.95,44.75,44.85,111
,2016-08-04 02:30,4,44.77,44.89,44.73,44.87,90
,2016-08-04 03:00,4,44.88,45.03,44.84,45.02,50
,2016-08-04 03:30,4,44.92,44.92,44.74,44.76,76
,2016-08-04 04:00,4,44.7,44.72,44.61,44.67,85
,2016-08-04 04:30,4,44.63,44.67,44.53,44.58,65
,2016-08-04 05:00,4,44.51,44.54,44.36,44.4,69
,2016-08-04 05:30,4,44.43,44.49,44.39,44.47,76
,2016-08-04 06:00,4,44.43,44.71,44.42,44.61,66
,2016-08-04 06:30,4,44.49,44.59,44.49,44.59,30
,2016-08-04 07:00,4,44.57,44.84,44.57,44.69,74
,2016-08-04 07:30,4,44.72,44.76,44.52,44.59,58
,2016-08-04 08:00,4,44.54,44.76,44.47,44.56,315
,2016-08-04 08:30,4,44.56,44.98,44.51,44.61,231
,2016-08-04 09:00,4,44.46,44.79,44.44,44.77,161
,2016-08-04 09:30,4,44.8,44.89,44.57,44.72,110
,2016-08-04 10:00,4,44.7,45.18,44.7,45.03,275
,2016-08-04 10:30,4,45.03,45.56,45.02,45.55,330
,2016-08-04 11:00,4,45.56,45.82,45.56,45.73,296
,2016-08-04 11:30,4,45.72,45.98,45.68,45.9,170
,2016-08-04 12:00,4,45.84,45.86,45.77,45.82,84
,2016-08-04 12:30,4,45.85,45.94,45.77,45.87,143
,2016-08-04 13:00,4,45.87,46.02,45.76,45.98,130
,2016-08-04 13:30,4,45.98,45.98,45.85,45.85,79
,2016-08-04 14:00,4,45.85,45.85,45.83,45.83,13
,2016-08-04 14:30,4,45.83,45.85,45.83,45.83,12
,2016-08-04 15:00,4,45.85,45.85,45.84,45.85,20
,2016-08-04 15:30,4,45.85,45.85,45.85,45.85,1
,2016-08-04 19:00,5,45.84,45.87,45.84,45.85,6
,2016-08-04 20:00,5,45.81,45.81,45.75,45.75,6
,2016-08-04 20:30,5,45.74,45.76,45.74,45.75,4
,2016-08-04 21:30,5,45.72,45.72,45.66,45.66,3
,2016-08-04 22:00,5,45.65,45.65,45.52,45.53,89
,2016-08-04 22:30,5,45.54,45.57,45.54,45.55,11
,2016-08-04 23:00,5,45.58,45.58,45.58,45.58,3
,2016-08-04 23:30,5,45.57,45.57,45.46,45.46,3
,2016-08-05 00:00,5,45.52,45.52,45.52,45.52,3
,2016-08-05 00:30,5,45.52,45.55,45.52,45.55,4
,2016-08-05 01:00,5,45.57,45.57,45.5,45.5,14
,2016-08-05 01:30,5,45.49,45.49,45.45,45.46,8
,2016-08-05 02:00,5,45.43,45.62,45.43,45.59,31
,2016-08-05 02:30,5,45.78,45.78,45.66,45.68,32
,2016-08-05 03:00,5,45.68,45.68,45.59,45.59,7
,2016-08-05 03:30,5,45.59,45.67,45.52,45.67,120
,2016-08-05 04:00,5,45.65,45.7,45.64,45.69,90
,2016-08-05 04:30,5,45.69,45.69,45.45,45.45,48
,2016-08-05 05:00,5,45.48,45.53,45.39,45.42,147
,2016-08-05 05:30,5,45.41,45.46,45.37,45.46,75
,2016-08-05 06:00,5,45.56,45.6,45.52,45.58,59
,2016-08-05 06:30,5,45.58,45.69,45.54,45.69,77
,2016-08-05 07:00,5,45.57,45.93,45.54,45.9,121
,2016-08-05 07:30,5,45.91,46.07,45.65,45.88,291
,2016-08-05 08:00,5,45.84,45.94,45.68,45.75,286
,2016-08-05 08:30,5,45.75,45.76,45.3,45.5,254
,2016-08-05 09:00,5,45.49,45.76,45.42,45.43,75
,2016-08-05 09:30,5,45.28,45.52,45.17,45.5,240
,2016-08-05 10:00,5,45.51,45.66,45.28,45.29,275
,2016-08-05 10:30,5,45.3,45.6,45.26,45.57,266
,2016-08-05 11:00,5,45.57,45.63,45.48,45.49,144
,2016-08-05 11:30,5,45.53,45.63,45.46,45.52,111
,2016-08-05 12:00,5,45.51,45.61,45.49,45.6,65
,2016-08-05 12:30,5,45.63,45.71,45.6,45.65,103
,2016-08-05 13:00,5,45.66,45.99,45.66,45.99,232
,2016-08-05 13:30,5,45.98,45.99,45.89,45.96,399
,2016-08-05 14:00,5,45.99,46.01,45.99,46,50
,2016-08-05 14:30,5,46.02,46.04,46.02,46.03,5
,2016-08-05 15:00,5,46.04,46.08,46.04,46.07,12
,2016-08-07 19:00,8,46.06,46.15,46.04,46.08,16
,2016-08-07 19:30,8,46.04,46.04,46.04,46.04,2
,2016-08-07 20:30,8,45.94,46.01,45.94,46.01,4
,2016-08-07 23:30,8,46.02,46.14,46.02,46.14,2
,2016-08-08 00:00,8,46.13,46.13,46.13,46.13,1
,2016-08-08 01:00,8,46.12,46.25,46.11,46.25,10
,2016-08-08 01:30,8,46.16,46.16,46.15,46.16,9
,2016-08-08 02:00,8,46.13,46.38,46.13,46.38,110
,2016-08-08 02:30,8,46.51,46.51,46.4,46.43,62
,2016-08-08 03:00,8,46.39,46.44,46.37,46.44,17
,2016-08-08 03:30,8,46.45,46.48,46.42,46.47,45
,2016-08-08 04:00,8,46.5,46.58,46.41,46.42,64
,2016-08-08 04:30,8,46.45,46.49,46.44,46.49,73
,2016-08-08 05:00,8,46.43,46.57,46.43,46.57,25
,2016-08-08 05:30,8,46.54,46.54,46.52,46.54,20
,2016-08-08 06:00,8,46.51,46.53,46.46,46.46,41
,2016-08-08 06:30,8,46.52,46.71,46.52,46.68,197
,2016-08-08 07:00,8,46.76,46.84,46.74,46.81,161
,2016-08-08 07:30,8,46.74,46.74,46.54,46.57,45
,2016-08-08 08:00,8,46.62,46.68,46.44,46.68,150
,2016-08-08 08:30,8,46.66,46.94,46.66,46.94,195
,2016-08-08 09:00,8,46.93,47.1,46.79,47.09,81
,2016-08-08 09:30,8,47.09,47.24,46.99,46.99,226
,2016-08-08 10:00,8,47.05,47.12,46.89,46.89,277
,2016-08-08 10:30,8,46.87,47.09,46.85,47.08,160
,2016-08-08 11:00,8,47.06,47.09,47,47.02,56
,2016-08-08 11:30,8,47.02,47.12,46.99,47.11,64
,2016-08-08 12:00,8,47.11,47.14,47.03,47.08,152
,2016-08-08 12:30,8,47.1,47.35,47.05,47.35,159
,2016-08-08 13:00,8,47.31,47.35,46.94,47.07,428
,2016-08-08 13:30,8,47.03,47.07,46.8,46.82,46
,2016-08-08 14:00,8,46.81,46.84,46.75,46.84,33
,2016-08-08 15:30,8,46.84,46.84,46.83,46.83,5
,2016-08-08 16:00,8,46.82,46.82,46.82,46.82,1
,2016-08-08 19:00,9,46.91,46.91,46.86,46.86,3
,2016-08-08 19:30,9,46.82,46.82,46.81,46.81,3
,2016-08-08 21:00,9,46.81,46.81,46.81,46.81,1
,2016-08-08 22:30,9,46.72,46.72,46.63,46.64,52
,2016-08-08 23:00,9,46.67,46.68,46.67,46.68,5
,2016-08-08 23:30,9,46.66,46.66,46.66,46.66,11
,2016-08-09 00:00,9,46.67,46.67,46.65,46.65,4
,2016-08-09 00:30,9,46.66,46.67,46.65,46.65,10
,2016-08-09 01:00,9,46.72,46.77,46.72,46.73,3
,2016-08-09 01:30,9,46.69,46.69,46.56,46.58,10
,2016-08-09 02:00,9,46.54,46.64,46.54,46.64,15
,2016-08-09 02:30,9,46.64,46.66,46.54,46.66,17
,2016-08-09 03:00,9,46.82,46.82,46.77,46.77,13
,2016-08-09 03:30,9,46.78,46.93,46.78,46.89,30
,2016-08-09 04:00,9,47,47,47,47,5
,2016-08-09 04:30,9,47.12,47.12,47.03,47.05,24
,2016-08-09 05:00,9,47.05,47.22,47.05,47.17,95
,2016-08-09 05:30,9,47.26,47.3,47.22,47.29,97
,2016-08-09 06:00,9,47.23,47.32,47.23,47.32,71
,2016-08-09 06:30,9,47.06,47.09,47.06,47.09,22
,2016-08-09 07:00,9,47.26,47.26,47.07,47.1,43
,2016-08-09 07:30,9,47.05,47.06,46.74,46.86,187
,2016-08-09 08:00,9,46.87,47.27,46.87,47.22,203
,2016-08-09 08:30,9,47.24,47.46,47.13,47.34,290
,2016-08-09 09:00,9,47.36,47.43,47.01,47.3,313
,2016-08-09 09:30,9,47.29,47.29,46.89,47.02,201
,2016-08-09 10:00,9,47.05,47.2,46.85,46.99,128
,2016-08-09 10:30,9,47,47.12,46.95,47.01,130
,2016-08-09 11:00,9,47.04,47.14,46.93,46.94,67
,2016-08-09 11:30,9,46.94,46.94,46.76,46.84,150
,2016-08-09 12:00,9,46.68,46.79,46.56,46.68,133
,2016-08-09 12:30,9,46.65,46.83,46.65,46.76,201
,2016-08-09 13:00,9,46.8,46.9,46.67,46.69,268
,2016-08-09 13:30,9,46.66,46.68,46.56,46.63,54
,2016-08-09 14:00,9,46.63,46.7,46.59,46.7,27
,2016-08-09 14:30,9,46.66,46.76,46.65,46.73,46
,2016-08-09 15:30,9,46.75,46.78,46.52,46.78,65
,2016-08-09 16:00,9,46.76,46.78,46.76,46.78,5
,2016-08-09 19:00,10,46.74,46.8,46.74,46.8,6
,2016-08-09 20:00,10,46.77,46.78,46.77,46.78,15
,2016-08-09 21:30,10,46.72,46.72,46.72,46.72,1
,2016-08-10 00:30,10,46.77,46.77,46.69,46.69,7
,2016-08-10 01:00,10,46.57,46.57,46.55,46.55,3
,2016-08-10 01:30,10,46.61,46.61,46.4,46.42,89
,2016-08-10 02:00,10,46.36,46.38,46.34,46.34,22
,2016-08-10 02:30,10,46.46,46.46,46.22,46.22,27
,2016-08-10 03:00,10,46.22,46.28,46.18,46.23,51
,2016-08-10 03:30,10,46.24,46.26,46.1,46.17,239
,2016-08-10 04:00,10,46.21,46.41,46.21,46.39,44
,2016-08-10 04:30,10,46.34,46.37,46.33,46.37,20
,2016-08-10 05:00,10,46.33,46.42,46.33,46.41,67
,2016-08-10 05:30,10,46.39,46.54,46.38,46.48,56
,2016-08-10 06:00,10,46.55,46.69,46.55,46.69,56
,2016-08-10 06:30,10,46.72,46.72,46.64,46.64,84
,2016-08-10 07:00,10,46.7,46.82,46.69,46.82,25
,2016-08-10 07:30,10,46.85,46.85,46.66,46.78,87
,2016-08-10 08:00,10,46.84,47.11,46.84,46.99,259
,2016-08-10 08:30,10,47.01,47.15,46.92,46.97,259
,2016-08-10 09:00,10,46.97,47.17,46.94,46.98,164
,2016-08-10 09:30,10,46.96,47.44,46.48,46.7,810
,2016-08-10 10:00,10,46.76,46.76,45.97,45.97,525
,2016-08-10 10:30,10,46.01,46.13,45.93,46.04,424
,2016-08-10 11:00,10,46.02,46.2,45.96,46.13,74
,2016-08-10 11:30,10,46.11,46.12,46,46,12
,2016-08-10 12:00,10,46.02,46.2,46.02,46.19,56
,2016-08-10 12:30,10,46.23,46.23,46.11,46.17,84
,2016-08-10 13:00,10,46.17,46.21,45.87,45.95,276
,2016-08-10 13:30,10,45.95,45.95,45.73,45.73,108
,2016-08-10 14:00,10,45.78,45.8,45.76,45.76,24
,2016-08-10 14:30,10,45.72,45.73,45.71,45.73,13
,2016-08-10 15:00,10,45.73,45.73,45.73,45.73,1
,2016-08-10 15:30,10,45.72,45.72,45.7,45.7,10
,2016-08-10 16:00,10,45.71,45.71,45.71,45.71,1
,2016-08-10 20:30,11,45.71,45.71,45.69,45.69,2
,2016-08-10 21:30,11,45.68,45.68,45.68,45.68,1
,2016-08-10 22:00,11,45.73,45.77,45.73,45.74,16
,2016-08-10 23:30,11,45.75,45.75,45.75,45.75,1
,2016-08-11 00:00,11,45.7,45.71,45.7,45.71,12
,2016-08-11 00:30,11,45.83,45.83,45.83,45.83,1
,2016-08-11 01:00,11,45.87,45.87,45.87,45.87,1
,2016-08-11 01:30,11,45.76,45.77,45.76,45.77,5
,2016-08-11 02:00,11,45.72,45.72,45.72,45.72,4
,2016-08-11 02:30,11,45.47,45.58,45.47,45.5,20
,2016-08-11 03:00,11,45.52,45.62,45.32,45.37,267
,2016-08-11 03:30,11,45.37,45.52,45.36,45.52,32
,2016-08-11 04:00,11,45.52,45.72,45.52,45.66,200
,2016-08-11 04:30,11,45.72,45.91,45.7,45.9,106
,2016-08-11 05:00,11,45.93,45.94,45.87,45.88,19
,2016-08-11 05:30,11,45.85,46.02,45.79,45.98,172
,2016-08-11 06:00,11,45.98,45.98,45.89,45.94,29
,2016-08-11 06:30,11,45.96,46,45.75,45.82,44
,2016-08-11 07:00,11,45.81,45.84,45.59,45.66,154
,2016-08-11 07:30,11,45.71,45.88,45.71,45.76,169
,2016-08-11 08:00,11,45.77,46.2,45.73,46.14,434
,2016-08-11 08:30,11,46.15,46.44,46.05,46.37,476
,2016-08-11 09:00,11,46.39,46.76,46.39,46.75,429
,2016-08-11 09:30,11,46.78,47.19,46.76,47.09,864
,2016-08-11 10:00,11,47.16,47.51,46.98,47.45,567
,2016-08-11 10:30,11,47.44,47.46,47.25,47.3,400
,2016-08-11 11:00,11,47.36,47.86,47.33,47.83,596
,2016-08-11 11:30,11,47.89,47.94,47.53,47.63,326
,2016-08-11 12:00,11,47.69,47.74,47.57,47.65,89
,2016-08-11 12:30,11,47.62,47.76,47.62,47.68,88
,2016-08-11 13:00,11,47.69,47.81,47.46,47.66,588
,2016-08-11 13:30,11,47.57,47.61,47.47,47.47,112
,2016-08-11 14:00,11,47.47,47.52,47.44,47.48,29
,2016-08-11 14:30,11,47.49,47.49,47.49,47.49,1
,2016-08-11 15:00,11,47.55,47.56,47.55,47.56,33
,2016-08-11 15:30,11,47.65,47.65,47.65,47.65,3
,2016-08-11 16:00,11,47.57,47.57,47.57,47.57,2
,2016-08-11 19:00,12,47.79,47.85,47.79,47.85,7
,2016-08-11 20:30,12,47.73,47.73,47.73,47.73,1
,2016-08-11 21:30,12,47.82,47.86,47.74,47.86,3
,2016-08-11 22:30,12,47.84,47.84,47.84,47.84,1
,2016-08-11 23:00,12,47.94,47.94,47.94,47.94,1
,2016-08-11 23:30,12,48.04,48.18,48.04,48.18,7
,2016-08-12 00:00,12,48.18,48.18,48.08,48.08,31
,2016-08-12 00:30,12,47.98,47.98,47.95,47.95,2
,2016-08-12 01:00,12,48,48.03,47.87,47.87,38
,2016-08-12 01:30,12,47.74,47.88,47.68,47.88,42
,2016-08-12 02:00,12,47.83,47.9,47.8,47.89,28
,2016-08-12 02:30,12,47.66,47.74,47.58,47.64,80
,2016-08-12 03:00,12,47.65,47.74,47.63,47.71,101
,2016-08-12 03:30,12,47.73,47.73,47.45,47.46,180
,2016-08-12 04:00,12,47.45,47.89,47.45,47.89,95
,2016-08-12 04:30,12,47.89,47.89,47.56,47.58,41
,2016-08-12 05:00,12,47.55,47.63,47.48,47.62,98
,2016-08-12 05:30,12,47.52,47.52,47.43,47.5,84
,2016-08-12 06:00,12,47.46,47.5,47.3,47.34,69
,2016-08-12 06:30,12,47.37,47.51,47.37,47.51,61
,2016-08-12 07:00,12,47.52,47.56,47.43,47.43,67
,2016-08-12 07:30,12,47.66,47.76,47.36,47.37,351
,2016-08-12 08:00,12,47.49,47.84,47.49,47.76,315
,2016-08-12 08:30,12,47.78,47.98,47.64,47.89,266
,2016-08-12 09:00,12,47.91,47.97,47.65,47.75,200
,2016-08-12 09:30,12,47.72,48.08,47.7,48.04,276
,2016-08-12 10:00,12,48.06,48.48,48.01,48.25,462
,2016-08-12 10:30,12,48.25,48.31,48.12,48.23,291
,2016-08-12 11:00,12,48.23,48.38,48.23,48.38,153
,2016-08-12 11:30,12,48.38,48.48,48.21,48.25,157
,2016-08-12 12:00,12,48.26,48.36,47.85,48.35,375
,2016-08-12 12:30,12,48.39,48.41,48.28,48.31,55
,2016-08-12 13:00,12,48.37,48.55,48.32,48.49,155
,2016-08-12 13:30,12,48.44,48.49,48.41,48.46,41
,2016-08-12 14:00,12,48.48,48.48,48.46,48.46,13
,2016-08-12 14:30,12,48.52,48.71,48.51,48.71,38
,2016-08-14 18:30,15,48.59,48.59,48.59,48.59,5
,2016-08-14 20:00,15,48.7,48.7,48.7,48.7,1
,2016-08-14 22:00,15,48.89,48.9,48.89,48.9,2
,2016-08-15 00:30,15,48.82,48.82,48.82,48.82,1
,2016-08-15 01:00,15,48.84,48.86,48.77,48.77,16
,2016-08-15 01:30,15,48.75,48.88,48.75,48.78,21
,2016-08-15 02:00,15,48.79,49.04,48.79,49.03,45
,2016-08-15 02:30,15,49.04,49.07,48.96,49.01,145
,2016-08-15 03:00,15,48.94,49.13,48.93,48.95,123
,2016-08-15 03:30,15,48.9,48.97,48.8,48.8,121
,2016-08-15 04:00,15,48.8,48.88,48.63,48.63,45
,2016-08-15 04:30,15,48.59,48.59,48.5,48.57,84
,2016-08-15 05:00,15,48.59,48.66,48.55,48.66,86
,2016-08-15 05:30,15,48.57,48.66,48.57,48.58,122
,2016-08-15 06:00,15,48.54,48.76,48.54,48.68,56
,2016-08-15 06:30,15,48.67,48.69,48.4,48.47,145
,2016-08-15 07:00,15,48.46,48.72,48.45,48.72,149
,2016-08-15 07:30,15,48.62,48.86,48.62,48.75,33
,2016-08-15 08:00,15,48.75,49.05,48.74,49.01,312
,2016-08-15 08:30,15,49.01,49.3,48.96,49.09,413
,2016-08-15 09:00,15,49.1,49.41,49.01,49.31,374
,2016-08-15 09:30,15,49.38,49.61,49.33,49.55,248
,2016-08-15 10:00,15,49.54,49.63,49.4,49.5,194
,2016-08-15 10:30,15,49.54,49.59,49.27,49.43,341
,2016-08-15 11:00,15,49.53,49.68,49.52,49.55,71
,2016-08-15 11:30,15,49.53,49.64,49.52,49.54,151
,2016-08-15 12:00,15,49.56,49.61,49.49,49.54,66
,2016-08-15 12:30,15,49.57,49.64,49.57,49.61,126
,2016-08-15 13:00,15,49.6,49.8,49.58,49.79,187
,2016-08-15 13:30,15,49.77,49.89,49.74,49.82,53
,2016-08-15 14:00,15,49.83,49.86,49.8,49.85,53
,2016-08-15 14:30,15,49.86,49.94,49.86,49.94,73
,2016-08-15 15:00,15,49.79,49.79,49.75,49.75,6
,2016-08-15 15:30,15,49.71,49.71,49.65,49.69,11
,2016-08-15 16:00,15,49.54,49.54,49.53,49.53,8
,2016-08-15 16:30,15,49.57,49.57,49.57,49.57,1
,2016-08-15 19:00,16,49.65,49.65,49.61,49.62,5
,2016-08-15 20:00,16,49.6,49.61,49.59,49.59,4
,2016-08-15 21:00,16,49.51,49.51,49.51,49.51,2
,2016-08-15 21:30,16,49.44,49.44,49.44,49.44,2
,2016-08-15 22:00,16,49.48,49.48,49.48,49.48,3
,2016-08-15 22:30,16,49.48,49.48,49.46,49.46,3
,2016-08-15 23:30,16,49.51,49.51,49.49,49.49,2
,2016-08-16 00:30,16,49.5,49.5,49.5,49.5,1
,2016-08-16 01:00,16,49.46,49.5,49.45,49.47,13
,2016-08-16 01:30,16,49.47,49.47,49.37,49.38,15
,2016-08-16 02:00,16,49.4,49.8,49.36,49.71,180
,2016-08-16 02:30,16,49.78,49.88,49.74,49.76,86
,2016-08-16 03:00,16,49.85,50.04,49.78,49.86,106
,2016-08-16 03:30,16,49.83,49.93,49.74,49.77,101
,2016-08-16 04:00,16,49.76,50.02,49.75,49.99,330
,2016-08-16 04:30,16,49.99,50.06,49.9,50.01,56
,2016-08-16 05:00,16,50.12,50.12,49.9,49.98,166
,2016-08-16 05:30,16,49.96,50.04,49.96,50.04,23
,2016-08-16 06:00,16,50.03,50.05,49.99,49.99,88
,2016-08-16 06:30,16,49.99,50.07,49.95,49.98,301
,2016-08-16 07:00,16,50.04,50.1,49.95,50.1,59
,2016-08-16 07:30,16,50.14,50.19,49.48,49.73,397
,2016-08-16 08:00,16,49.83,49.98,49.78,49.95,497
,2016-08-16 08:30,16,49.93,49.94,49.65,49.87,218
,2016-08-16 09:00,16,49.89,50.07,49.75,49.75,184
,2016-08-16 09:30,16,49.66,49.98,49.63,49.95,112
,2016-08-16 10:00,16,49.94,50.43,49.94,50.38,525
,2016-08-16 10:30,16,50.41,50.42,50.19,50.33,273
,2016-08-16 11:00,16,50.39,50.51,50.37,50.37,261
,2016-08-16 11:30,16,50.37,50.48,50.31,50.39,231
,2016-08-16 12:00,16,50.45,50.53,50.38,50.39,106
,2016-08-16 12:30,16,50.34,50.44,50.29,50.29,54
,2016-08-16 13:00,16,50.38,50.66,50.38,50.61,221
,2016-08-16 13:30,16,50.62,50.73,50.62,50.66,136
,2016-08-16 14:00,16,50.67,50.67,50.54,50.54,32
,2016-08-16 14:30,16,50.57,50.63,50.57,50.6,30
,2016-08-16 15:00,16,50.64,50.65,50.64,50.65,8
,2016-08-16 15:30,16,50.29,50.53,50.18,50.44,43
,2016-08-16 16:00,16,50.4,50.4,50.23,50.27,16
,2016-08-16 19:00,17,50.29,50.31,50.29,50.3,4
,2016-08-16 19:30,17,50.24,50.24,50.24,50.24,1
,2016-08-16 20:00,17,50.26,50.26,50.26,50.26,1
,2016-08-16 20:30,17,50.38,50.38,50.34,50.34,66
,2016-08-16 21:00,17,50.34,50.34,50.34,50.34,1
,2016-08-16 21:30,17,50.26,50.26,50.24,50.24,2
,2016-08-16 22:00,17,50.23,50.29,50.23,50.29,4
,2016-08-16 23:00,17,50.27,50.27,50.19,50.19,36
,2016-08-16 23:30,17,50.2,50.21,50.19,50.19,11
,2016-08-17 00:00,17,50.16,50.17,50.15,50.17,6
,2016-08-17 00:30,17,50.25,50.26,50.25,50.26,3
,2016-08-17 01:00,17,50.27,50.35,50.25,50.28,38
,2016-08-17 01:30,17,50.17,50.18,50.1,50.16,63
,2016-08-17 02:00,17,50.19,50.24,50.1,50.21,88
,2016-08-17 02:30,17,50.18,50.23,50.17,50.19,127
,2016-08-17 03:00,17,50.21,50.23,49.92,49.99,123
,2016-08-17 03:30,17,49.98,50.1,49.98,50.06,60
,2016-08-17 04:00,17,50.03,50.11,49.98,50.1,104
,2016-08-17 04:30,17,50.09,50.21,50.09,50.18,106
,2016-08-17 05:00,17,50.17,50.17,50.07,50.08,128
,2016-08-17 05:30,17,50.06,50.11,50.04,50.04,29
,2016-08-17 06:00,17,50.2,50.42,50.2,50.42,56
,2016-08-17 06:30,17,50.47,50.49,50.41,50.45,93
,2016-08-17 07:00,17,50.43,50.46,50.31,50.36,221
,2016-08-17 07:30,17,50.36,50.62,50.36,50.6,67
,2016-08-17 08:00,17,50.63,50.73,50.49,50.57,337
,2016-08-17 08:30,17,50.57,50.63,50.29,50.34,281
,2016-08-17 09:00,17,50.34,50.5,50.09,50.1,343
,2016-08-17 09:30,17,50.09,50.99,50.09,50.91,866
,2016-08-17 10:00,17,51.01,51.06,50.64,50.72,433
,2016-08-17 10:30,17,50.67,50.84,50.53,50.8,362
,2016-08-17 11:00,17,50.85,50.88,50.72,50.77,155
,2016-08-17 11:30,17,50.88,50.97,50.83,50.94,100
,2016-08-17 12:00,17,51.03,51.03,50.93,50.97,72
,2016-08-17 12:30,17,50.97,51.01,50.83,50.84,130
,2016-08-17 13:00,17,50.82,51.3,50.82,51.24,686
,2016-08-17 13:30,17,51.22,51.32,51.14,51.22,279
,2016-08-17 14:00,17,51.24,51.24,51.17,51.19,56
,2016-08-17 14:30,17,51.24,51.28,51.21,51.25,26
,2016-08-17 15:00,17,51.22,51.22,51.21,51.21,3
,2016-08-17 15:30,17,51.21,51.21,51.19,51.19,3
,2016-08-17 19:00,18,51.1,51.1,51.1,51.1,1
,2016-08-17 21:00,18,51.03,51.03,51.03,51.03,1
,2016-08-17 21:30,18,51.03,51.04,51.03,51.04,6
,2016-08-18 01:00,18,51.09,51.11,51.08,51.11,10
,2016-08-18 01:30,18,51.12,51.12,51.12,51.12,6
,2016-08-18 02:00,18,51.28,51.38,51.25,51.29,75
,2016-08-18 02:30,18,51.29,51.34,51.28,51.34,71
,2016-08-18 03:00,18,51.3,51.35,51.22,51.22,117
,2016-08-18 03:30,18,51.2,51.26,51.09,51.09,71
,2016-08-18 04:00,18,51.2,51.26,51.1,51.17,108
,2016-08-18 04:30,18,51.22,51.24,51.13,51.21,194
,2016-08-18 05:00,18,51.18,51.28,51.18,51.2,78
,2016-08-18 05:30,18,51.19,51.24,51.13,51.13,64
,2016-08-18 06:00,18,51.16,51.26,51.13,51.26,25
,2016-08-18 06:30,18,51.27,51.34,51.22,51.25,88
,2016-08-18 07:00,18,51.25,51.28,51.12,51.25,198
,2016-08-18 07:30,18,51.25,51.45,51.21,51.4,272
,2016-08-18 08:00,18,51.41,51.67,51.34,51.65,464
,2016-08-18 08:30,18,51.62,51.77,51.53,51.76,433
,2016-08-18 09:00,18,51.74,51.81,51.57,51.67,283
,2016-08-18 09:30,18,51.68,51.92,51.59,51.92,228
,2016-08-18 10:00,18,51.95,52.06,51.86,51.99,406
,2016-08-18 10:30,18,52.03,52.26,52.03,52.12,220
,2016-08-18 11:00,18,52.09,52.25,52.08,52.23,135
,2016-08-18 11:30,18,52.18,52.19,52.13,52.16,205
,2016-08-18 12:00,18,52.14,52.32,52.14,52.23,325
,2016-08-18 12:30,18,52.23,52.29,52.23,52.29,162
,2016-08-18 13:00,18,52.27,52.44,52.27,52.28,434
,2016-08-18 13:30,18,52.27,52.28,52.14,52.19,103
,2016-08-18 14:00,18,52.2,52.22,52.2,52.2,82
,2016-08-18 14:30,18,52.21,52.27,52.21,52.25,16
,2016-08-18 15:00,18,52.26,52.33,52.26,52.33,14
,2016-08-18 15:30,18,52.33,52.39,52.31,52.39,12
,2016-08-18 16:00,18,52.43,52.43,52.31,52.31,2
,2016-08-18 16:30,18,52.39,52.39,52.39,52.39,9
,2016-08-18 19:00,19,52.35,52.36,52.19,52.21,27
,2016-08-18 19:30,19,52.24,52.24,52.22,52.22,11
,2016-08-18 20:00,19,52.26,52.28,52.22,52.22,10
,2016-08-18 21:30,19,52.33,52.33,52.28,52.29,21
,2016-08-18 22:00,19,52.36,52.38,52.34,52.38,17
,2016-08-18 22:30,19,52.37,52.37,52.34,52.34,7
,2016-08-18 23:30,19,52.34,52.59,52.33,52.47,24
,2016-08-19 00:00,19,52.56,52.56,52.55,52.55,2
,2016-08-19 00:30,19,52.4,52.5,52.4,52.5,8
,2016-08-19 01:00,19,52.48,52.64,52.48,52.62,269
,2016-08-19 01:30,19,52.62,52.63,52.44,52.44,27
,2016-08-19 02:00,19,52.46,52.46,52.23,52.23,73
,2016-08-19 02:30,19,52.17,52.2,52.05,52.08,156
,2016-08-19 03:00,19,52.1,52.12,51.82,51.84,158
,2016-08-19 03:30,19,51.88,51.98,51.87,51.92,194
,2016-08-19 04:00,19,51.98,52.11,51.96,52.01,150
,2016-08-19 04:30,19,52,52.19,52,52.15,122
,2016-08-19 05:00,19,52.16,52.27,52.16,52.21,69
,2016-08-19 05:30,19,52.28,52.28,52.09,52.13,93
,2016-08-19 06:00,19,52.11,52.19,52.11,52.13,11
,2016-08-19 06:30,19,52.18,52.25,52.12,52.12,72
,2016-08-19 07:00,19,52.13,52.13,51.96,52,30
,2016-08-19 07:30,19,51.94,52.15,51.94,52.11,88
,2016-08-19 08:00,19,52.12,52.45,52.05,52.35,442
,2016-08-19 08:30,19,52.32,52.35,51.88,51.98,397
,2016-08-19 09:00,19,52.01,52.28,51.92,51.93,178
,2016-08-19 09:30,19,51.98,52.1,51.89,52.1,52
,2016-08-19 10:00,19,52.05,52.07,51.86,52.02,229
,2016-08-19 10:30,19,51.98,52.07,51.92,52.04,212
,2016-08-19 11:00,19,52.11,52.14,52.04,52.12,295
,2016-08-19 11:30,19,52.1,52.19,52.03,52.07,57
,2016-08-19 12:00,19,52.13,52.13,52.07,52.12,15
,2016-08-19 12:30,19,52.13,52.22,52.11,52.22,32
,2016-08-19 13:00,19,52.25,52.46,52.16,52.4,242
,2016-08-19 13:30,19,52.33,52.33,52.24,52.32,128
,2016-08-19 14:00,19,52.32,52.33,52.18,52.18,123
,2016-08-19 15:00,19,52.26,52.3,52.26,52.28,15
,2016-08-21 17:00,22,52.11,52.11,51.96,51.96,7
,2016-08-21 18:00,22,51.85,51.95,51.85,51.95,7
,2016-08-21 18:30,22,52,52,51.94,51.94,4
,2016-08-21 19:00,22,51.96,51.96,51.94,51.94,2
,2016-08-21 19:30,22,51.89,51.91,51.85,51.85,7
,2016-08-21 20:00,22,51.84,51.84,51.81,51.81,4
,2016-08-21 20:30,22,51.76,51.78,51.72,51.72,7
,2016-08-21 22:30,22,51.68,51.77,51.65,51.77,38
,2016-08-21 23:00,22,51.75,51.75,51.73,51.73,4
,2016-08-21 23:30,22,51.7,51.7,51.57,51.57,3
,2016-08-22 00:00,22,51.56,51.56,51.56,51.56,1
,2016-08-22 00:30,22,51.56,51.59,51.51,51.55,53
,2016-08-22 01:00,22,51.51,51.51,51.45,51.51,14
,2016-08-22 01:30,22,51.51,51.52,51.4,51.4,33
,2016-08-22 02:00,22,51.44,51.53,51.34,51.53,17
,2016-08-22 02:30,22,51.55,51.62,51.55,51.57,60
,2016-08-22 03:00,22,51.65,51.7,51.55,51.55,89
,2016-08-22 03:30,22,51.58,51.58,51.38,51.49,171
,2016-08-22 04:00,22,51.51,51.62,51.47,51.47,111
,2016-08-22 04:30,22,51.5,51.51,51.27,51.29,273
,2016-08-22 05:00,22,51.26,51.26,51,51.01,184
,2016-08-22 05:30,22,51,51.02,50.77,50.89,210
,2016-08-22 06:00,22,50.87,50.96,50.86,50.95,128
,2016-08-22 06:30,22,50.95,51.04,50.91,51.03,87
,2016-08-22 07:00,22,51.06,51.15,51.01,51.12,140
,2016-08-22 07:30,22,51.16,51.26,50.96,50.99,371
,2016-08-22 08:00,22,50.99,51.26,50.99,51.16,259
,2016-08-22 08:30,22,51.08,51.1,50.87,51.06,267
,2016-08-22 09:00,22,51.07,51.23,50.95,51.08,205
,2016-08-22 09:30,22,51.06,51.26,51.06,51.22,200
,2016-08-22 10:00,22,51.23,51.38,50.85,50.9,243
,2016-08-22 10:30,22,50.93,51.02,50.9,50.93,293
,2016-08-22 11:00,22,50.9,51.03,50.88,50.99,92
,2016-08-22 11:30,22,50.99,51.04,50.97,51.02,58
,2016-08-22 12:00,22,51.02,51.05,50.82,50.92,141
,2016-08-22 12:30,22,50.91,51.03,50.87,51.01,75
,2016-08-22 13:00,22,51.03,51.15,50.73,50.78,437
,2016-08-22 13:30,22,50.8,50.81,50.77,50.78,57
,2016-08-22 14:00,22,50.78,50.78,50.77,50.77,41
,2016-08-22 14:30,22,50.8,50.8,50.77,50.77,15
,2016-08-22 15:00,22,50.75,50.77,50.73,50.73,59
,2016-08-22 15:30,22,50.75,50.76,50.73,50.73,12
,2016-08-22 16:30,22,50.67,50.67,50.67,50.67,2
,2016-08-22 19:00,23,50.59,50.62,50.58,50.6,13
,2016-08-22 19:30,23,50.58,50.58,50.58,50.58,2
,2016-08-22 20:00,23,50.48,50.48,50.39,50.45,57
,2016-08-22 20:30,23,50.41,50.41,50.23,50.24,109
,2016-08-22 21:00,23,50.24,50.25,50.14,50.19,19
,2016-08-22 21:30,23,50.15,50.24,50.12,50.24,37
,2016-08-22 22:00,23,50.28,50.28,50.22,50.24,54
,2016-08-22 23:00,23,50.26,50.27,50.26,50.26,9
,2016-08-22 23:30,23,50.28,50.28,50.25,50.27,17
,2016-08-23 00:30,23,50.31,50.31,50.31,50.31,1
,2016-08-23 01:00,23,50.36,50.6,50.36,50.6,23
,2016-08-23 01:30,23,50.48,50.48,50.36,50.36,8
,2016-08-23 02:00,23,50.42,50.62,50.42,50.42,52
,2016-08-23 02:30,23,50.42,50.53,50.42,50.46,33
,2016-08-23 03:00,23,50.42,50.53,50.29,50.29,99
,2016-08-23 03:30,23,50.31,50.34,50.14,50.17,142
,2016-08-23 04:00,23,50.21,50.34,50.21,50.33,248
,2016-08-23 04:30,23,50.34,50.43,50.33,50.33,152
,2016-08-23 05:00,23,50.33,50.35,50.21,50.23,134
,2016-08-23 05:30,23,50.22,50.34,50.22,50.34,133
,2016-08-23 06:00,23,50.36,50.44,50.36,50.38,82
,2016-08-23 06:30,23,50.4,50.56,50.4,50.48,98
,2016-08-23 07:00,23,50.48,50.52,50.34,50.48,132
,2016-08-23 07:30,23,50.43,50.48,50.32,50.48,117
,2016-08-23 08:00,23,50.47,50.59,50.24,50.34,531
,2016-08-23 08:30,23,50.32,50.57,50.18,50.23,574
,2016-08-23 09:00,23,50.24,50.5,50.19,50.49,296
,2016-08-23 09:30,23,50.49,51.72,50.44,51.72,1008
,2016-08-23 10:00,23,51.78,51.8,51.21,51.57,919
,2016-08-23 10:30,23,51.54,51.55,51.21,51.21,278
,2016-08-23 11:00,23,51.2,51.41,51.05,51.3,315
,2016-08-23 11:30,23,51.27,51.56,51.27,51.56,53
,2016-08-23 12:00,23,51.57,51.61,51.46,51.49,226
,2016-08-23 12:30,23,51.48,51.53,51.47,51.53,62
,2016-08-23 13:00,23,51.46,51.59,51.41,51.54,674
,2016-08-23 13:30,23,51.56,51.56,51.47,51.5,138
,2016-08-23 14:00,23,51.49,51.49,51.47,51.48,8
,2016-08-23 14:30,23,51.43,51.43,51.35,51.36,19
,2016-08-23 15:00,23,51.35,51.36,51.32,51.32,22
,2016-08-23 15:30,23,51.32,51.32,51.04,51.05,148
,2016-08-23 19:00,24,51.08,51.17,51.08,51.17,2
,2016-08-23 19:30,24,51.12,51.12,51.12,51.12,1
,2016-08-23 20:00,24,51.03,51.05,51.02,51.05,8
,2016-08-23 20:30,24,51.13,51.13,51.13,51.13,1
,2016-08-23 21:30,24,51.05,51.05,51.05,51.05,1
,2016-08-23 22:00,24,51.08,51.08,51.08,51.08,1
,2016-08-23 22:30,24,51.06,51.06,51.06,51.06,1
,2016-08-23 23:00,24,50.93,50.93,50.93,50.93,1
,2016-08-23 23:30,24,50.88,51.02,50.88,51.02,3
,2016-08-24 00:00,24,50.94,50.94,50.94,50.94,1
,2016-08-24 00:30,24,50.96,50.96,50.9,50.9,8
,2016-08-24 01:00,24,50.94,50.94,50.85,50.9,27
,2016-08-24 01:30,24,50.83,50.85,50.76,50.85,33
,2016-08-24 02:00,24,50.81,50.81,50.72,50.73,23
,2016-08-24 02:30,24,50.75,50.91,50.75,50.91,56
,2016-08-24 03:00,24,50.89,50.99,50.7,50.74,195
,2016-08-24 03:30,24,50.73,50.83,50.73,50.77,83
,2016-08-24 04:00,24,50.71,50.84,50.66,50.82,124
,2016-08-24 04:30,24,50.82,50.87,50.79,50.84,102
,2016-08-24 05:00,24,50.82,50.9,50.78,50.84,11
,2016-08-24 05:30,24,50.88,50.92,50.85,50.89,45
,2016-08-24 06:00,24,50.89,50.89,50.75,50.82,35
,2016-08-24 06:30,24,50.83,50.84,50.68,50.72,129
,2016-08-24 07:00,24,50.71,50.8,50.66,50.8,92
,2016-08-24 07:30,24,50.74,50.93,50.72,50.89,242
,2016-08-24 08:00,24,50.89,50.95,50.82,50.84,267
,2016-08-24 08:30,24,50.86,51.16,50.84,51.09,637
,2016-08-24 09:00,24,51.09,51.25,50.98,51.04,548
,2016-08-24 09:30,24,50.85,50.93,50.29,50.41,969
,2016-08-24 10:00,24,50.35,50.55,50.14,50.2,247
,2016-08-24 10:30,24,50.17,50.44,50.16,50.44,179
,2016-08-24 11:00,24,50.42,50.5,50.35,50.43,211
,2016-08-24 11:30,24,50.45,50.58,50.41,50.56,120
,2016-08-24 12:00,24,50.54,50.57,50.47,50.47,70
,2016-08-24 12:30,24,50.46,50.52,50.41,50.47,236
,2016-08-24 13:00,24,50.45,50.64,50.33,50.5,192
,2016-08-24 13:30,24,50.51,50.52,50.36,50.36,122
,2016-08-24 14:00,24,50.36,50.39,50.33,50.35,119
,2016-08-24 14:30,24,50.34,50.42,50.34,50.42,25
,2016-08-24 15:30,24,50.45,50.47,50.45,50.47,2
,2016-08-24 19:00,25,50.46,50.46,50.46,50.46,1
,2016-08-24 23:00,25,50.42,50.42,50.42,50.42,1
,2016-08-24 23:30,25,50.49,50.62,50.44,50.54,62
,2016-08-25 00:00,25,50.54,50.57,50.49,50.57,31
,2016-08-25 00:30,25,50.56,50.56,50.49,50.52,6
,2016-08-25 01:00,25,50.54,50.55,50.53,50.53,6
,2016-08-25 01:30,25,50.53,50.53,50.53,50.53,1
,2016-08-25 02:00,25,50.46,50.49,50.36,50.45,24
,2016-08-25 02:30,25,50.4,50.46,50.4,50.41,28
,2016-08-25 03:00,25,50.39,50.43,50.23,50.27,36
,2016-08-25 03:30,25,50.26,50.33,50.26,50.28,118
,2016-08-25 04:00,25,50.29,50.63,50.29,50.62,242
,2016-08-25 04:30,25,50.61,50.61,50.48,50.48,128
,2016-08-25 05:00,25,50.48,50.48,50.4,50.41,117
,2016-08-25 05:30,25,50.27,50.29,50.21,50.25,162
,2016-08-25 06:00,25,50.21,50.21,50.07,50.19,119
,2016-08-25 06:30,25,50.17,50.26,50.13,50.23,94
,2016-08-25 07:00,25,50.17,50.3,50.13,50.3,132
,2016-08-25 07:30,25,50.29,50.39,50.21,50.22,372
,2016-08-25 08:00,25,50.25,50.46,50.23,50.39,194
,2016-08-25 08:30,25,50.42,50.91,50.29,50.85,426
,2016-08-25 09:00,25,50.87,50.97,50.62,50.71,314
,2016-08-25 09:30,25,50.72,50.87,50.61,50.86,203
,2016-08-25 10:00,25,50.87,50.99,50.79,50.85,472
,2016-08-25 10:30,25,50.82,50.83,50.64,50.77,260
,2016-08-25 11:00,25,50.78,50.86,50.71,50.81,123
,2016-08-25 11:30,25,50.83,50.95,50.83,50.92,128
,2016-08-25 12:00,25,50.95,50.97,50.89,50.93,23
,2016-08-25 12:30,25,50.9,50.9,50.6,50.78,202
,2016-08-25 13:00,25,50.79,51.1,50.77,51.06,292
,2016-08-25 13:30,25,51.06,51.15,51.06,51.09,151
,2016-08-25 14:00,25,51.11,51.11,51.03,51.06,190
,2016-08-25 14:30,25,51.06,51.06,51.05,51.06,91
,2016-08-25 15:00,25,51.03,51.03,51.02,51.02,15
,2016-08-25 15:30,25,51.05,51.1,51.05,51.07,65
,2016-08-25 16:00,25,51.08,51.08,51.05,51.05,6
,2016-08-25 19:00,26,51.1,51.1,51.1,51.1,1
,2016-08-25 19:30,26,51.07,51.07,51.02,51.02,5
,2016-08-25 20:00,26,50.97,50.97,50.93,50.96,13
,2016-08-25 20:30,26,50.95,50.95,50.95,50.95,1
,2016-08-25 21:30,26,50.97,50.97,50.94,50.94,2
,2016-08-25 22:00,26,50.94,50.94,50.9,50.9,10
,2016-08-26 00:30,26,50.94,50.94,50.94,50.94,2
,2016-08-26 01:00,26,50.91,50.96,50.89,50.94,18
,2016-08-26 01:30,26,50.83,50.85,50.81,50.85,51
,2016-08-26 02:00,26,50.88,51.01,50.88,50.9,15
,2016-08-26 02:30,26,51,51,50.92,50.92,7
,2016-08-26 03:00,26,50.86,50.86,50.73,50.73,23
,2016-08-26 03:30,26,50.67,50.67,50.61,50.65,111
,2016-08-26 04:00,26,50.64,50.64,50.54,50.63,72
,2016-08-26 04:30,26,50.65,50.7,50.63,50.68,88
,2016-08-26 05:00,26,50.72,50.77,50.67,50.76,151
,2016-08-26 05:30,26,50.77,50.79,50.74,50.77,38
,2016-08-26 06:00,26,50.79,50.8,50.75,50.75,65
,2016-08-26 06:30,26,50.8,50.81,50.8,50.8,30
,2016-08-26 07:00,26,50.88,51,50.88,50.9,99
,2016-08-26 07:30,26,50.84,51.11,50.83,51.01,166
,2016-08-26 08:00,26,51.01,51.09,50.9,50.92,273
,2016-08-26 08:30,26,50.94,51.2,50.93,51.09,193
,2016-08-26 09:00,26,51.02,52.1,50.58,51.9,1075
,2016-08-26 09:30,26,51.91,51.96,51.21,51.44,622
,2016-08-26 10:00,26,51.4,51.54,51.24,51.42,735
,2016-08-26 10:30,26,51.41,51.44,51.03,51.07,236
,2016-08-26 11:00,26,51,51.02,50.76,50.87,246
,2016-08-26 11:30,26,50.99,51.04,50.97,51.04,44
,2016-08-26 12:00,26,51.02,51.2,50.95,50.99,118
,2016-08-26 12:30,26,51,51.16,50.96,51.16,27
,2016-08-26 13:00,26,51.13,51.37,51.12,51.31,101
,2016-08-26 13:30,26,51.25,51.3,51.18,51.18,20
,2016-08-26 14:00,26,51.12,51.12,51.02,51.03,55
,2016-08-26 14:30,26,51.07,51.07,51.04,51.04,19
,2016-08-26 15:00,26,51.12,51.12,51.12,51.12,3
,2016-08-26 15:30,26,51.11,51.11,51.06,51.06,15
,2016-08-26 16:00,26,51.04,51.04,51.04,51.04,1
,2016-08-28 17:00,29,50.85,50.85,50.85,50.85,2
,2016-08-28 17:30,29,50.87,50.87,50.87,50.87,1
,2016-08-28 18:00,29,50.79,50.79,50.79,50.79,1
,2016-08-28 18:30,29,50.86,50.86,50.86,50.86,1
,2016-08-28 19:00,29,50.86,50.93,50.86,50.93,4
,2016-08-28 20:00,29,50.88,50.88,50.82,50.82,4
,2016-08-28 21:30,29,50.77,50.77,50.73,50.74,4
,2016-08-28 22:00,29,50.77,50.77,50.77,50.77,1
,2016-08-28 23:00,29,50.73,50.73,50.67,50.7,33
,2016-08-28 23:30,29,50.7,50.7,50.63,50.69,8
,2016-08-29 00:00,29,50.68,50.68,50.68,50.68,1
,2016-08-29 00:30,29,50.67,50.67,50.67,50.67,14
,2016-08-29 01:00,29,50.68,50.69,50.67,50.69,16
,2016-08-29 01:30,29,50.64,50.66,50.55,50.55,24
,2016-08-29 02:00,29,50.53,50.53,50.51,50.51,3
,2016-08-29 02:30,29,50.58,50.59,50.44,50.44,34
,2016-08-29 03:00,29,50.47,50.52,50.43,50.46,65
,2016-08-29 03:30,29,50.49,50.59,50.49,50.59,33
,2016-08-29 04:00,29,50.59,50.62,50.59,50.6,64
,2016-08-29 04:30,29,50.59,50.59,50.44,50.45,71
,2016-08-29 05:00,29,50.44,50.49,50.43,50.44,38
,2016-08-29 05:30,29,50.45,50.51,50.45,50.51,3
,2016-08-29 06:00,29,50.54,50.54,50.53,50.53,11
,2016-08-29 06:30,29,50.65,50.65,50.57,50.57,43
,2016-08-29 07:00,29,50.61,50.62,50.55,50.6,67
,2016-08-29 07:30,29,50.6,50.63,50.37,50.37,245
,2016-08-29 08:00,29,50.37,50.59,50.35,50.47,94
,2016-08-29 08:30,29,50.51,50.54,50.4,50.43,36
,2016-08-29 09:00,29,50.51,50.64,50.48,50.48,53
,2016-08-29 09:30,29,50.48,50.48,50.31,50.35,175
,2016-08-29 10:00,29,50.46,50.49,50.42,50.49,52
,2016-08-29 10:30,29,50.49,50.57,50.44,50.5,75
,2016-08-29 11:00,29,50.49,50.49,50.41,50.48,32
,2016-08-29 11:30,29,50.48,50.48,50.45,50.46,17
,2016-08-29 12:00,29,50.52,50.6,50.52,50.6,4
,2016-08-29 12:30,29,50.65,50.81,50.65,50.78,26
,2016-08-29 13:00,29,50.73,50.75,50.59,50.6,155
,2016-08-29 13:30,29,50.61,50.62,50.57,50.62,57
,2016-08-29 14:00,29,50.67,50.71,50.66,50.67,71
,2016-08-29 14:30,29,50.65,50.65,50.6,50.6,18
,2016-08-29 15:00,29,50.63,50.64,50.6,50.6,29
,2016-08-29 15:30,29,50.6,50.62,50.59,50.61,19
,2016-08-29 16:00,29,50.6,50.63,50.6,50.63,6
,2016-08-29 16:30,29,50.64,50.64,50.64,50.64,4
,2016-08-29 19:00,30,50.62,50.69,50.62,50.69,14
,2016-08-29 19:30,30,50.74,50.78,50.74,50.78,50
,2016-08-29 20:00,30,50.75,50.77,50.7,50.7,11
,2016-08-29 20:30,30,50.7,50.7,50.7,50.7,1
,2016-08-29 21:00,30,50.69,50.69,50.66,50.66,4
,2016-08-29 21:30,30,50.67,50.67,50.67,50.67,3
,2016-08-29 22:00,30,50.67,50.67,50.67,50.67,3
,2016-08-29 22:30,30,50.68,50.68,50.68,50.68,1
,2016-08-29 23:00,30,50.69,50.74,50.69,50.74,9
,2016-08-29 23:30,30,50.74,50.75,50.72,50.74,7
,2016-08-30 00:00,30,50.74,50.74,50.74,50.74,1
,2016-08-30 00:30,30,50.77,50.77,50.73,50.73,12
,2016-08-30 01:00,30,50.74,50.74,50.64,50.64,23
,2016-08-30 01:30,30,50.61,50.61,50.55,50.57,35
,2016-08-30 02:00,30,50.64,50.67,50.59,50.67,20
,2016-08-30 02:30,30,50.68,50.87,50.67,50.84,67
,2016-08-30 03:00,30,50.86,50.86,50.72,50.76,17
,2016-08-30 03:30,30,50.77,50.94,50.75,50.9,21
,2016-08-30 04:00,30,50.89,51.02,50.86,50.97,98
,2016-08-30 04:30,30,50.98,50.98,50.84,50.87,168
,2016-08-30 05:00,30,50.88,50.92,50.76,50.76,70
,2016-08-30 05:30,30,50.73,50.79,50.73,50.78,21
,2016-08-30 06:00,30,50.77,50.77,50.71,50.77,19
,2016-08-30 06:30,30,50.81,50.83,50.77,50.77,46
,2016-08-30 07:00,30,50.78,50.92,50.78,50.84,274
,2016-08-30 07:30,30,50.69,50.73,50.64,50.7,138
,2016-08-30 08:00,30,50.71,50.87,50.7,50.73,208
,2016-08-30 08:30,30,50.75,50.89,50.73,50.84,202
,2016-08-30 09:00,30,50.74,50.83,50.16,50.23,475
,2016-08-30 09:30,30,50.24,50.24,49.66,49.8,971
,2016-08-30 10:00,30,49.79,50.12,49.77,49.97,612
,2016-08-30 10:30,30,49.99,50.02,49.82,49.89,452
,2016-08-30 11:00,30,49.89,50.03,49.89,49.98,202
,2016-08-30 11:30,30,49.98,50.03,49.89,49.91,90
,2016-08-30 12:00,30,49.91,50.04,49.88,50.03,80
,2016-08-30 12:30,30,50.03,50.04,49.95,49.97,27
,2016-08-30 13:00,30,49.95,50.18,49.87,49.93,548
,2016-08-30 13:30,30,49.93,50.03,49.91,50.01,118
,2016-08-30 14:00,30,49.99,50.03,49.97,50.03,72
,2016-08-30 14:30,30,50.03,50.06,50,50.04,23
,2016-08-30 15:00,30,50.07,50.07,50.02,50.03,69
,2016-08-30 15:30,30,50.03,50.05,49.92,49.92,70
,2016-08-30 16:00,30,49.93,49.93,49.87,49.87,8
,2016-08-30 19:00,31,49.84,49.87,49.83,49.87,4
,2016-08-30 20:00,31,49.83,49.83,49.83,49.83,7
,2016-08-30 21:00,31,49.86,49.86,49.85,49.85,4
,2016-08-30 22:00,31,49.86,49.86,49.86,49.86,1
,2016-08-30 22:30,31,49.92,49.92,49.92,49.92,1
,2016-08-30 23:00,31,49.92,49.92,49.92,49.92,5
,2016-08-30 23:30,31,49.92,49.98,49.92,49.98,9
,2016-08-31 00:00,31,49.95,49.95,49.92,49.93,7
,2016-08-31 00:30,31,49.88,49.89,49.85,49.85,7
,2016-08-31 01:00,31,49.83,49.88,49.83,49.85,9
,2016-08-31 01:30,31,49.93,49.93,49.86,49.86,8
,2016-08-31 02:00,31,49.88,49.9,49.71,49.74,96
,2016-08-31 02:30,31,49.73,49.73,49.61,49.61,75
,2016-08-31 03:00,31,49.68,49.68,49.5,49.58,132
,2016-08-31 03:30,31,49.57,49.61,49.54,49.56,129
,2016-08-31 04:00,31,49.54,49.67,49.52,49.63,154
,2016-08-31 04:30,31,49.64,49.64,49.61,49.62,33
,2016-08-31 05:00,31,49.65,49.65,49.38,49.45,67
,2016-08-31 05:30,31,49.42,49.53,49.41,49.52,68
,2016-08-31 06:00,31,49.45,49.47,49.38,49.47,108
,2016-08-31 06:30,31,49.44,49.44,49.39,49.42,102
,2016-08-31 07:00,31,49.42,49.45,49.28,49.28,512
,2016-08-31 07:30,31,49.37,49.4,49.26,49.36,152
,2016-08-31 08:00,31,49.38,49.49,49.3,49.36,390
,2016-08-31 08:30,31,49.35,49.55,49.27,49.49,381
,2016-08-31 09:00,31,49.48,49.54,49.35,49.51,264
,2016-08-31 09:30,31,49.5,49.5,48.58,48.59,2176
,2016-08-31 10:00,31,48.57,48.66,48.35,48.48,1515
,2016-08-31 10:30,31,48.48,48.48,48.36,48.41,288
,2016-08-31 11:00,31,48.39,48.46,48.33,48.36,441
,2016-08-31 11:30,31,48.31,48.33,48.21,48.27,180
,2016-08-31 12:00,31,48.25,48.25,48.01,48.16,104
,2016-08-31 12:30,31,48.12,48.26,48.09,48.13,187
,2016-08-31 13:00,31,48.09,48.24,48.06,48.08,794
,2016-08-31 13:30,31,48.08,48.14,48.01,48.05,192
,2016-08-31 14:00,31,48.06,48.1,48.05,48.1,66
,2016-08-31 14:30,31,48.12,48.17,48.11,48.16,147
,2016-08-31 15:00,31,48.18,48.18,48.18,48.18,4
,2016-08-31 15:30,31,48.2,48.2,48.19,48.19,2
,2016-08-31 16:00,31,48.17,48.17,48.17,48.17,1
,2016-08-31 16:30,31,48.19,48.22,48.18,48.22,42
,2016-08-31 19:00,1,48.18,48.21,48.18,48.19,14
,2016-08-31 19:30,1,48.22,48.22,48.2,48.2,4
,2016-08-31 20:00,1,48.24,48.28,48.24,48.25,56
,2016-08-31 20:30,1,48.28,48.28,48.28,48.28,1
,2016-08-31 21:00,1,48.26,48.28,48.26,48.28,3
,2016-08-31 22:00,1,48.29,48.29,48.29,48.29,1
,2016-08-31 23:30,1,48.36,48.41,48.36,48.41,4
,2016-09-01 00:00,1,48.37,48.37,48.37,48.37,1
,2016-09-01 00:30,1,48.29,48.29,48.29,48.29,1
,2016-09-01 01:00,1,48.26,48.31,48.24,48.31,17
,2016-09-01 01:30,1,48.27,48.28,48.26,48.26,8
,2016-09-01 02:00,1,48.29,48.4,48.26,48.38,98
,2016-09-01 02:30,1,48.36,48.36,48.16,48.16,218
,2016-09-01 03:00,1,48.11,48.13,47.93,47.98,442
,2016-09-01 03:30,1,48.03,48.15,48.03,48.11,305
,2016-09-01 04:00,1,48.08,48.08,47.84,47.85,175
,2016-09-01 04:30,1,47.85,47.87,47.78,47.81,192
,2016-09-01 05:00,1,47.8,47.89,47.78,47.89,42
,2016-09-01 05:30,1,47.89,48.03,47.87,47.97,311
,2016-09-01 06:00,1,47.98,47.99,47.92,47.94,114
,2016-09-01 06:30,1,47.92,47.96,47.84,47.9,337
,2016-09-01 07:00,1,47.92,47.92,47.65,47.73,578
,2016-09-01 07:30,1,47.73,47.77,47.51,47.71,341
,2016-09-01 08:00,1,47.67,47.68,47.29,47.38,1583
,2016-09-01 08:30,1,47.35,47.46,47.26,47.38,894
,2016-09-01 09:00,1,47.4,47.69,47.1,47.14,685
,2016-09-01 09:30,1,47.12,47.2,46.89,46.9,1232
,2016-09-01 10:00,1,46.91,47.12,46.85,47.09,899
,2016-09-01 10:30,1,47.05,47.08,46.8,46.84,1258
,2016-09-01 11:00,1,46.83,46.92,46.74,46.83,299
,2016-09-01 11:30,1,46.83,46.91,46.75,46.77,207
,2016-09-01 12:00,1,46.75,46.86,46.75,46.86,245
,2016-09-01 12:30,1,46.87,46.87,46.76,46.8,160
,2016-09-01 13:00,1,46.73,46.73,46.51,46.64,586
,2016-09-01 13:30,1,46.66,46.75,46.65,46.75,289
,2016-09-01 14:00,1,46.8,46.82,46.73,46.73,14
,2016-09-01 14:30,1,46.73,46.96,46.71,46.94,56
,2016-09-01 15:00,1,46.92,46.94,46.91,46.93,9
,2016-09-01 15:30,1,46.93,46.94,46.91,46.94,4
,2016-09-01 16:30,1,46.96,46.96,46.96,46.96,1
,2016-09-01 19:00,2,47.01,47.09,47.01,47.09,11
,2016-09-01 19:30,2,47.11,47.11,47.1,47.11,3
,2016-09-01 20:00,2,47.12,47.12,47.12,47.12,1
,2016-09-01 20:30,2,47.16,47.16,47.06,47.07,10
,2016-09-01 21:00,2,47.03,47.06,47.03,47.06,4
,2016-09-01 21:30,2,47.07,47.07,47.07,47.07,1
,2016-09-01 22:00,2,47.07,47.07,46.95,46.97,25
,2016-09-01 22:30,2,46.96,46.98,46.83,46.85,23
,2016-09-01 23:30,2,46.89,46.89,46.89,46.89,1
,2016-09-02 00:00,2,46.92,46.92,46.92,46.92,1
,2016-09-02 00:30,2,46.92,46.92,46.92,46.92,1
,2016-09-02 01:00,2,46.89,46.94,46.85,46.94,28
,2016-09-02 01:30,2,46.96,47.01,46.94,47,18
,2016-09-02 02:00,2,47,47,46.71,46.72,46
,2016-09-02 02:30,2,46.7,46.78,46.65,46.7,132
,2016-09-02 03:00,2,46.66,46.73,46.6,46.71,60
,2016-09-02 03:30,2,46.74,46.88,46.74,46.86,185
,2016-09-02 04:00,2,46.91,47.11,46.91,47.11,276
,2016-09-02 04:30,2,47.1,47.1,46.9,46.95,185
,2016-09-02 05:00,2,46.95,47.02,46.93,47.02,169
,2016-09-02 05:30,2,47.05,47.15,47.01,47.07,48
,2016-09-02 06:00,2,47.12,47.25,47.12,47.25,109
,2016-09-02 06:30,2,47.24,47.3,47.17,47.21,106
,2016-09-02 07:00,2,47.23,47.25,47.1,47.18,120
,2016-09-02 07:30,2,47.15,47.72,47.14,47.53,1965
,2016-09-02 08:00,2,47.52,47.65,47.32,47.62,946
,2016-09-02 08:30,2,47.65,47.95,47.53,47.86,650
,2016-09-02 09:00,2,47.86,48.03,47.51,47.85,542
,2016-09-02 09:30,2,47.82,47.87,47.58,47.62,379
,2016-09-02 10:00,2,47.66,48,47.63,47.96,299
,2016-09-02 10:30,2,47.99,48.06,47.87,47.87,187
,2016-09-02 11:00,2,47.95,47.95,47.83,47.83,155
,2016-09-02 11:30,2,47.92,48.07,47.92,47.98,179
,2016-09-02 12:00,2,47.99,48.06,47.76,47.99,192
,2016-09-02 12:30,2,47.98,48.06,47.97,48.01,76
,2016-09-02 13:00,2,48.01,48.15,47.92,47.98,601
,2016-09-02 13:30,2,47.97,47.97,47.86,47.88,249
,2016-09-02 14:00,2,47.86,47.89,47.82,47.86,103
,2016-09-02 14:30,2,47.89,47.89,47.8,47.8,23
,2016-09-02 15:00,2,47.79,47.88,47.79,47.88,12
,2016-09-02 15:30,2,47.9,47.93,47.82,47.82,11
,2016-09-04 17:30,5,47.8,47.8,47.8,47.8,3
,2016-09-04 19:00,5,47.72,47.72,47.72,47.72,1
,2016-09-04 19:30,5,47.73,47.73,47.73,47.73,1
,2016-09-04 20:30,5,47.66,47.66,47.64,47.64,6
,2016-09-04 21:00,5,47.64,47.64,47.62,47.63,4
,2016-09-04 21:30,5,47.62,47.64,47.61,47.64,12
,2016-09-04 22:00,5,47.64,47.64,47.64,47.64,3
,2016-09-04 22:30,5,47.65,47.66,47.64,47.66,4
,2016-09-04 23:00,5,47.66,47.8,47.65,47.79,26
,2016-09-04 23:30,5,47.81,47.83,47.81,47.82,13
,2016-09-05 00:00,5,47.85,47.85,47.85,47.85,1
,2016-09-05 00:30,5,47.88,47.92,47.88,47.9,56
,2016-09-05 01:00,5,47.89,48.01,47.89,47.99,96
,2016-09-05 01:30,5,48.04,48.1,48.04,48.05,30
,2016-09-05 02:00,5,48.06,49.88,48.04,49.26,680
,2016-09-05 02:30,5,49.22,49.24,48.84,48.87,142
,2016-09-05 03:00,5,48.84,49.56,48.84,49.54,380
,2016-09-05 03:30,5,49.54,50.24,49.54,50.13,941
,2016-09-05 04:00,5,50.1,50.46,49.99,50.37,894
,2016-09-05 04:30,5,50.36,50.41,49.47,49.64,1163
,2016-09-05 05:00,5,49.62,49.71,49.04,49.25,377
,2016-09-05 05:30,5,49.22,49.46,49.17,49.23,136
,2016-09-05 06:00,5,49.21,49.21,48.93,48.93,246
,2016-09-05 06:30,5,48.87,48.98,48.46,48.72,653
,2016-09-05 07:00,5,48.67,48.69,48.29,48.35,365
,2016-09-05 07:30,5,48.31,48.84,48.18,48.69,264
,2016-09-05 08:00,5,48.6,48.97,48.59,48.71,236
,2016-09-05 08:30,5,48.71,48.76,48.45,48.51,402
,2016-09-05 09:00,5,48.47,48.56,48.36,48.56,313
,2016-09-05 09:30,5,48.51,48.51,48.41,48.45,515
,2016-09-05 10:00,5,48.55,48.71,48.47,48.61,88
,2016-09-05 10:30,5,48.65,48.68,48.51,48.65,398
,2016-09-05 11:00,5,48.71,48.74,48.64,48.74,233
,2016-09-05 11:30,5,48.78,48.8,48.61,48.8,102
,2016-09-05 12:00,5,48.7,48.7,48.7,48.7,1
,2016-09-05 19:00,6,48.62,48.64,48.62,48.64,3
,2016-09-05 20:30,6,48.93,49.14,48.91,48.91,53
,2016-09-05 21:00,6,48.93,48.97,48.89,48.89,5
,2016-09-05 21:30,6,48.86,48.86,48.86,48.86,2
,2016-09-05 22:30,6,48.92,48.94,48.8,48.93,26
,2016-09-05 23:00,6,48.97,48.97,48.85,48.92,11
,2016-09-05 23:30,6,48.89,48.89,48.86,48.87,15
,2016-09-06 00:00,6,48.9,48.9,48.88,48.88,17
,2016-09-06 00:30,6,48.94,48.99,48.94,48.97,65
,2016-09-06 01:00,6,48.96,49,48.94,49,57
,2016-09-06 01:30,6,49.02,49.05,48.96,49.02,21
,2016-09-06 02:00,6,48.92,48.93,48.88,48.88,8
,2016-09-06 02:30,6,48.9,48.91,48.51,48.58,232
,2016-09-06 03:00,6,48.54,48.63,48.48,48.48,67
,2016-09-06 03:30,6,48.49,48.57,48.34,48.37,171
,2016-09-06 04:00,6,48.29,48.42,48.22,48.39,96
,2016-09-06 04:30,6,48.42,48.55,48.42,48.55,52
,2016-09-06 05:00,6,48.54,48.54,48.41,48.49,22
,2016-09-06 05:30,6,48.45,48.63,48.45,48.6,120
,2016-09-06 06:00,6,48.55,48.6,48.49,48.6,23
,2016-09-06 06:30,6,48.69,48.69,48.34,48.34,178
,2016-09-06 07:00,6,48.39,48.41,48.24,48.24,190
,2016-09-06 07:30,6,48.23,48.26,47.88,47.94,685
,2016-09-06 08:00,6,47.88,47.97,47.52,47.79,758
,2016-09-06 08:30,6,47.73,47.82,47.57,47.62,464
,2016-09-06 09:00,6,47.63,48.09,47.63,47.99,557
,2016-09-06 09:30,6,48,48.15,47.88,47.92,326
,2016-09-06 10:00,6,47.93,48.08,47.79,48.03,593
,2016-09-06 10:30,6,48.01,48.14,48,48.05,285
,2016-09-06 11:00,6,48.1,48.11,47.99,48.11,57
,2016-09-06 11:30,6,48.07,48.11,48.07,48.11,14
,2016-09-06 12:00,6,48.1,48.23,47.99,48.23,72
,2016-09-06 12:30,6,48.19,48.42,48.19,48.29,98
,2016-09-06 13:00,6,48.29,48.59,48.24,48.5,1024
,2016-09-06 13:30,6,48.48,48.61,48.47,48.54,185
,2016-09-06 14:00,6,48.55,48.56,48.53,48.55,45
,2016-09-06 14:30,6,48.51,48.55,48.51,48.55,34
,2016-09-06 15:00,6,48.52,48.52,48.47,48.47,28
,2016-09-06 15:30,6,48.52,48.6,48.52,48.55,14
,2016-09-06 16:00,6,48.58,48.58,48.58,48.58,1
,2016-09-06 19:00,7,48.45,48.48,48.42,48.47,13
,2016-09-06 19:30,7,48.46,48.46,48.43,48.43,25
,2016-09-06 20:00,7,48.43,48.47,48.43,48.44,28
,2016-09-06 20:30,7,48.44,48.54,48.44,48.54,37
,2016-09-06 21:00,7,48.58,48.61,48.58,48.61,2
,2016-09-06 21:30,7,48.61,48.85,48.61,48.85,15
,2016-09-06 22:00,7,48.81,48.82,48.81,48.82,4
,2016-09-06 23:30,7,48.77,48.77,48.68,48.74,5
,2016-09-07 00:00,7,48.78,48.89,48.78,48.81,29
,2016-09-07 00:30,7,48.81,48.81,48.81,48.81,3
,2016-09-07 01:00,7,48.75,48.75,48.52,48.71,76
,2016-09-07 01:30,7,48.71,48.81,48.67,48.71,38
,2016-09-07 02:00,7,48.75,49.07,48.75,48.99,213
,2016-09-07 02:30,7,48.94,48.96,48.78,48.78,72
,2016-09-07 03:00,7,48.81,48.89,48.63,48.86,57
,2016-09-07 03:30,7,48.89,48.99,48.86,48.97,100
,2016-09-07 04:00,7,48.92,49.01,48.92,48.92,36
,2016-09-07 04:30,7,48.91,48.91,48.76,48.81,86
,2016-09-07 05:00,7,48.88,48.91,48.86,48.9,35
,2016-09-07 05:30,7,48.97,49.12,48.95,48.97,39
,2016-09-07 06:00,7,48.97,48.97,48.89,48.92,27
,2016-09-07 06:30,7,48.85,48.91,48.73,48.75,28
,2016-09-07 07:00,7,48.77,48.77,48.31,48.38,187
,2016-09-07 07:30,7,48.4,48.78,48.27,48.76,466
,2016-09-07 08:00,7,48.81,48.89,48.55,48.61,435
,2016-09-07 08:30,7,48.63,48.79,48.37,48.48,232
,2016-09-07 09:00,7,48.35,48.7,48.35,48.47,194
,2016-09-07 09:30,7,48.46,48.49,48.25,48.38,517
,2016-09-07 10:00,7,48.37,48.76,48.34,48.72,632
,2016-09-07 10:30,7,48.73,49.22,48.72,49.14,658
,2016-09-07 11:00,7,49.16,49.33,49.16,49.22,220
,2016-09-07 11:30,7,49.21,49.28,49.13,49.14,175
,2016-09-07 12:00,7,49.19,49.19,49,49.08,193
,2016-09-07 12:30,7,49.07,49.18,49.02,49.12,47
,2016-09-07 13:00,7,49.09,49.32,49.05,49.23,413
,2016-09-07 13:30,7,49.23,49.24,49.18,49.21,95
,2016-09-07 14:00,7,49.2,49.22,49.17,49.19,11
,2016-09-07 14:30,7,49.19,49.19,49.13,49.16,50
,2016-09-07 15:00,7,49.18,49.25,49.18,49.25,17
,2016-09-07 15:30,7,49.23,49.83,49.23,49.78,150
,2016-09-07 16:00,7,49.79,49.79,49.78,49.78,2
,2016-09-07 16:30,7,49.83,49.83,49.83,49.83,6
,2016-09-07 19:00,8,49.83,50.01,49.83,50.01,20
,2016-09-07 19:30,8,50.01,50.07,49.99,50.07,5
,2016-09-07 20:00,8,50.01,50.01,50.01,50.01,2
,2016-09-07 20:30,8,49.94,49.94,49.94,49.94,1
,2016-09-07 21:00,8,50,50,50,50,1
,2016-09-07 23:00,8,49.96,49.97,49.91,49.92,17
,2016-09-07 23:30,8,49.88,49.88,49.84,49.85,27
,2016-09-08 00:00,8,49.89,49.94,49.89,49.94,11
,2016-09-08 00:30,8,49.97,49.99,49.97,49.99,9
,2016-09-08 01:00,8,49.99,50.08,49.84,49.84,78
,2016-09-08 01:30,8,49.86,50.13,49.86,50.1,311
,2016-09-08 02:00,8,50.09,50.11,49.88,49.89,100
,2016-09-08 02:30,8,49.91,49.98,49.87,49.97,200
,2016-09-08 03:00,8,50.06,50.1,49.97,50.04,113
,2016-09-08 03:30,8,50.03,50.08,50.01,50.07,213
,2016-09-08 04:00,8,50.04,50.07,50,50.01,178
,2016-09-08 04:30,8,50,50,49.87,49.9,223
,2016-09-08 05:00,8,49.99,50,49.94,50,48
,2016-09-08 05:30,8,50,50,49.86,49.9,40
,2016-09-08 06:00,8,49.88,49.9,49.85,49.9,18
,2016-09-08 06:30,8,49.87,49.87,49.74,49.78,167
,2016-09-08 07:00,8,49.85,49.98,49.82,49.9,170
,2016-09-08 07:30,8,49.88,50.06,49.83,49.93,172
,2016-09-08 08:00,8,49.94,50.07,49.76,50.05,286
,2016-09-08 08:30,8,50.07,50.23,49.93,49.96,507
,2016-09-08 09:00,8,50,50,49.54,49.65,224
,2016-09-08 09:30,8,49.65,49.96,49.54,49.88,328
,2016-09-08 10:00,8,49.92,51.12,49.92,51.03,3006
,2016-09-08 10:30,8,51.02,51.09,50.82,50.86,482
,2016-09-08 11:00,8,50.87,50.97,50.87,50.92,207
,2016-09-08 11:30,8,50.92,51.12,50.91,51.1,237
,2016-09-08 12:00,8,51.13,51.21,51.1,51.1,204
,2016-09-08 12:30,8,51.11,51.25,51.1,51.18,127
,2016-09-08 13:00,8,51.18,51.46,51.18,51.35,812
,2016-09-08 13:30,8,51.36,51.36,51.21,51.21,373
,2016-09-08 14:00,8,51.22,51.23,51.13,51.13,33
,2016-09-08 14:30,8,51.14,51.17,51.11,51.11,38
,2016-09-08 15:00,8,51.09,51.09,51.08,51.08,7
,2016-09-08 15:30,8,51.05,51.05,51.03,51.03,51
,2016-09-08 19:00,9,51.04,51.04,50.96,51,77
,2016-09-08 19:30,9,50.95,50.96,50.91,50.92,20
,2016-09-08 20:00,9,50.88,50.9,50.87,50.87,22
,2016-09-08 20:30,9,50.88,50.88,50.88,50.88,3
,2016-09-08 21:00,9,50.87,50.89,50.87,50.89,10
,2016-09-08 21:30,9,50.91,50.92,50.91,50.91,20
,2016-09-08 22:00,9,50.91,50.92,50.85,50.85,289
,2016-09-08 22:30,9,50.86,50.88,50.85,50.88,15
,2016-09-08 23:00,9,50.86,50.88,50.86,50.88,12
,2016-09-08 23:30,9,50.87,50.89,50.81,50.82,47
,2016-09-09 00:00,9,50.82,50.84,50.82,50.84,4
,2016-09-09 00:30,9,50.84,50.86,50.83,50.86,11
,2016-09-09 01:00,9,50.85,50.91,50.74,50.75,84
,2016-09-09 01:30,9,50.74,50.74,50.64,50.64,118
,2016-09-09 02:00,9,50.66,50.78,50.66,50.73,171
,2016-09-09 02:30,9,50.71,50.84,50.7,50.76,228
,2016-09-09 03:00,9,50.8,50.8,50.59,50.65,176
,2016-09-09 03:30,9,50.67,50.67,50.59,50.61,185
,2016-09-09 04:00,9,50.59,50.62,50.57,50.62,27
,2016-09-09 04:30,9,50.63,50.72,50.63,50.69,200
,2016-09-09 05:00,9,50.74,50.76,50.58,50.58,142
,2016-09-09 05:30,9,50.58,50.58,50.42,50.54,100
,2016-09-09 06:00,9,50.58,50.64,50.55,50.62,71
,2016-09-09 06:30,9,50.59,50.59,50.42,50.5,44
,2016-09-09 07:00,9,50.5,50.54,50.23,50.3,314
,2016-09-09 07:30,9,50.27,50.27,50.01,50.21,261
,2016-09-09 08:00,9,50.21,50.51,50.18,50.27,496
,2016-09-09 08:30,9,50.27,50.42,50.01,50.11,518
,2016-09-09 09:00,9,50.1,50.32,50.04,50.11,367
,2016-09-09 09:30,9,50.1,50.13,49.89,50.03,229
,2016-09-09 10:00,9,49.96,50.21,49.95,50.21,373
,2016-09-09 10:30,9,50.19,50.19,49.92,49.94,174
,2016-09-09 11:00,9,49.94,50,49.68,49.74,318
,2016-09-09 11:30,9,49.79,49.81,49.73,49.81,109
,2016-09-09 12:00,9,49.76,49.81,49.56,49.65,298
,2016-09-09 12:30,9,49.63,49.65,49.4,49.52,259
,2016-09-09 13:00,9,49.54,49.61,49.32,49.33,426
,2016-09-09 13:30,9,49.37,49.41,49.33,49.36,157
,2016-09-09 14:00,9,49.37,49.43,49.34,49.43,20
,2016-09-09 14:30,9,49.37,49.4,49.35,49.37,25
,2016-09-09 15:00,9,49.35,49.36,49.09,49.17,55
,2016-09-09 15:30,9,49.16,49.23,49.09,49.09,32
,2016-09-11 17:00,12,49.09,49.14,48.75,48.75,20
,2016-09-11 17:30,12,48.7,48.9,48.66,48.9,21
,2016-09-11 19:00,12,48.98,49.01,48.93,49,12
,2016-09-11 19:30,12,48.91,48.91,48.89,48.89,5
,2016-09-11 20:00,12,48.81,48.84,48.72,48.72,7
,2016-09-11 21:00,12,48.64,48.65,48.63,48.64,5
,2016-09-11 22:00,12,48.58,48.63,48.58,48.63,3
,2016-09-11 23:00,12,48.66,48.7,48.66,48.68,31
,2016-09-11 23:30,12,48.69,48.7,48.69,48.7,2
,2016-09-12 00:30,12,48.65,48.65,48.65,48.65,1
,2016-09-12 01:00,12,48.65,48.65,48.4,48.44,65
,2016-09-12 01:30,12,48.48,48.59,48.48,48.59,9
,2016-09-12 02:00,12,48.58,48.89,48.58,48.89,86
,2016-09-12 02:30,12,48.9,48.9,48.76,48.77,123
,2016-09-12 03:00,12,48.8,48.84,48.68,48.84,275
,2016-09-12 03:30,12,48.82,48.85,48.6,48.64,362
,2016-09-12 04:00,12,48.64,48.77,48.64,48.76,160
,2016-09-12 04:30,12,48.67,48.69,48.54,48.56,55
,2016-09-12 05:00,12,48.51,48.57,48.46,48.53,274
,2016-09-12 05:30,12,48.5,48.62,48.5,48.6,70
,2016-09-12 06:00,12,48.59,48.6,48.32,48.39,148
,2016-09-12 06:30,12,48.37,48.55,48.29,48.54,62
,2016-09-12 07:00,12,48.49,48.51,48.33,48.46,96
,2016-09-12 07:30,12,48.47,48.57,48.44,48.51,188
,2016-09-12 08:00,12,48.53,48.8,48.53,48.59,365
,2016-09-12 08:30,12,48.59,49.24,48.45,49.14,558
,2016-09-12 09:00,12,49.2,49.36,48.96,49.36,553
,2016-09-12 09:30,12,49.38,49.92,49.38,49.89,714
,2016-09-12 10:00,12,49.88,49.99,49.62,49.95,1004
,2016-09-12 10:30,12,49.93,49.95,49.66,49.69,303
,2016-09-12 11:00,12,49.63,49.63,49.35,49.47,220
,2016-09-12 11:30,12,49.54,49.81,49.49,49.73,240
,2016-09-12 12:00,12,49.74,49.92,49.58,49.58,206
,2016-09-12 12:30,12,49.62,49.79,49.57,49.79,209
,2016-09-12 13:00,12,49.78,49.84,49.66,49.75,477
,2016-09-12 13:30,12,49.72,49.77,49.67,49.67,204
,2016-09-12 14:00,12,49.67,49.73,49.63,49.63,20
,2016-09-12 14:30,12,49.57,49.59,49.57,49.59,8
,2016-09-12 15:00,12,49.6,49.6,49.5,49.57,12
,2016-09-12 15:30,12,49.57,49.63,49.57,49.61,21
,2016-09-12 16:00,12,49.61,49.61,49.61,49.61,1
,2016-09-12 19:00,13,49.59,49.61,49.51,49.51,7
,2016-09-12 19:30,13,49.45,49.45,49.4,49.4,25
,2016-09-12 20:00,13,49.48,49.48,49.38,49.41,11
,2016-09-12 20:30,13,49.47,49.47,49.47,49.47,1
,2016-09-12 21:00,13,49.48,49.48,49.43,49.43,19
,2016-09-12 21:30,13,49.48,49.48,49.48,49.48,1
,2016-09-12 22:00,13,49.41,49.41,49.41,49.41,3
,2016-09-12 22:30,13,49.37,49.37,49.37,49.37,1
,2016-09-12 23:00,13,49.35,49.37,49.35,49.37,9
,2016-09-12 23:30,13,49.43,49.43,49.43,49.43,1
,2016-09-13 00:30,13,49.46,49.46,49.46,49.46,3
,2016-09-13 01:00,13,49.43,49.45,49.42,49.44,24
,2016-09-13 01:30,13,49.34,49.34,49.1,49.18,175
,2016-09-13 02:00,13,49.12,49.23,49.01,49.07,101
,2016-09-13 02:30,13,49.03,49.31,49.03,49.31,130
,2016-09-13 03:00,13,49.24,49.24,48.78,48.89,258
,2016-09-13 03:30,13,48.87,48.89,48.77,48.88,241
,2016-09-13 04:00,13,48.8,48.83,48.66,48.66,74
,2016-09-13 04:30,13,48.69,48.82,48.65,48.82,152
,2016-09-13 05:00,13,48.81,48.85,48.67,48.79,84
,2016-09-13 05:30,13,48.76,48.91,48.75,48.81,186
,2016-09-13 06:00,13,48.79,48.87,48.79,48.87,61
,2016-09-13 06:30,13,48.83,48.94,48.83,48.85,78
,2016-09-13 07:00,13,48.82,48.88,48.73,48.76,155
,2016-09-13 07:30,13,48.8,48.88,48.63,48.88,171
,2016-09-13 08:00,13,48.92,49.15,48.82,49.06,395
,2016-09-13 08:30,13,49.04,49.4,48.95,48.97,517
,2016-09-13 09:00,13,48.96,48.96,48.59,48.67,713
,2016-09-13 09:30,13,48.65,48.81,48.48,48.61,429
,2016-09-13 10:00,13,48.61,48.74,48.48,48.58,603
,2016-09-13 10:30,13,48.57,48.69,48.5,48.66,265
,2016-09-13 11:00,13,48.62,48.8,48.61,48.65,196
,2016-09-13 11:30,13,48.66,48.73,48.66,48.69,211
,2016-09-13 12:00,13,48.68,48.95,48.59,48.84,182
,2016-09-13 12:30,13,48.83,48.89,48.76,48.76,131
,2016-09-13 13:00,13,48.7,48.71,48.52,48.54,436
,2016-09-13 13:30,13,48.54,48.56,48.45,48.55,176
,2016-09-13 14:00,13,48.51,48.59,48.48,48.59,67
,2016-09-13 14:30,13,48.56,48.6,48.49,48.49,21
,2016-09-13 15:00,13,48.49,48.63,48.49,48.63,7
,2016-09-13 15:30,13,48.66,49.03,48.57,48.82,160
,2016-09-13 16:00,13,48.56,48.56,48.56,48.56,1
,2016-09-13 19:00,14,48.72,48.81,48.71,48.8,8
,2016-09-13 19:30,14,48.78,48.78,48.75,48.75,2
,2016-09-13 20:00,14,48.81,48.81,48.81,48.81,1
,2016-09-13 20:30,14,48.71,48.71,48.7,48.71,3
,2016-09-13 21:00,14,48.67,48.67,48.65,48.65,2
,2016-09-14 00:30,14,48.7,48.7,48.69,48.69,11
,2016-09-14 01:00,14,48.72,48.74,48.7,48.71,26
,2016-09-14 01:30,14,48.71,48.71,48.71,48.71,3
,2016-09-14 02:00,14,48.72,48.84,48.72,48.82,78
,2016-09-14 02:30,14,48.81,48.87,48.75,48.84,105
,2016-09-14 03:00,14,48.78,48.91,48.74,48.78,169
,2016-09-14 03:30,14,48.8,48.83,48.7,48.75,148
,2016-09-14 04:00,14,48.7,48.7,48.55,48.65,229
,2016-09-14 04:30,14,48.61,48.67,48.56,48.67,24
,2016-09-14 05:00,14,48.64,48.76,48.64,48.76,100
,2016-09-14 05:30,14,48.77,48.78,48.63,48.63,47
,2016-09-14 06:00,14,48.63,48.69,48.63,48.65,18
,2016-09-14 06:30,14,48.61,48.61,48.44,48.44,83
,2016-09-14 07:00,14,48.48,48.48,48.11,48.19,267
,2016-09-14 07:30,14,48.2,48.24,48.07,48.12,198
,2016-09-14 08:00,14,48.18,48.18,47.91,48.04,289
,2016-09-14 08:30,14,48.04,48.07,47.75,47.89,814
,2016-09-14 09:00,14,47.87,48.21,47.81,48.05,802
,2016-09-14 09:30,14,48.05,48.72,47.48,47.58,2100
,2016-09-14 10:00,14,47.6,47.96,47.43,47.8,610
,2016-09-14 10:30,14,47.79,47.79,47.62,47.71,266
,2016-09-14 11:00,14,47.77,47.77,47.57,47.57,226
,2016-09-14 11:30,14,47.59,47.65,47.51,47.61,136
,2016-09-14 12:00,14,47.6,47.7,47.58,47.67,237
,2016-09-14 12:30,14,47.69,47.79,47.51,47.55,210
,2016-09-14 13:00,14,47.55,47.59,47.17,47.29,967
,2016-09-14 13:30,14,47.29,47.42,47.28,47.42,334
,2016-09-14 14:00,14,47.32,47.34,47.3,47.31,56
,2016-09-14 14:30,14,47.39,47.39,47.35,47.39,13
,2016-09-14 15:00,14,47.41,47.43,47.4,47.42,28
,2016-09-14 15:30,14,47.44,47.48,47.39,47.42,30
,2016-09-14 16:00,14,47.45,47.45,47.42,47.42,2
,2016-09-14 19:00,15,47.51,47.55,47.49,47.55,42
,2016-09-14 19:30,15,47.51,47.51,47.48,47.48,10
,2016-09-14 20:00,15,47.45,47.46,47.43,47.46,18
,2016-09-14 20:30,15,47.5,47.55,47.49,47.51,42
,2016-09-14 21:00,15,47.49,47.49,47.48,47.48,5
,2016-09-14 21:30,15,47.5,47.52,47.49,47.49,6
,2016-09-14 22:00,15,47.47,47.47,47.47,47.47,2
,2016-09-14 22:30,15,47.46,47.46,47.46,47.46,1
,2016-09-14 23:00,15,47.49,47.53,47.49,47.53,4
,2016-09-14 23:30,15,47.52,47.57,47.52,47.54,136
,2016-09-15 00:00,15,47.53,47.55,47.53,47.55,13
,2016-09-15 00:30,15,47.58,47.6,47.55,47.56,12
,2016-09-15 01:00,15,47.57,47.57,47.49,47.52,20
,2016-09-15 01:30,15,47.49,47.49,47.47,47.47,12
,2016-09-15 02:00,15,47.44,47.58,47.35,47.54,78
,2016-09-15 02:30,15,47.54,47.54,47.35,47.37,169
,2016-09-15 03:00,15,47.34,47.36,47.07,47.13,357
,2016-09-15 03:30,15,47.15,47.4,47.11,47.4,418
,2016-09-15 04:00,15,47.41,47.61,47.36,47.48,222
,2016-09-15 04:30,15,47.5,47.59,47.46,47.59,119
,2016-09-15 05:00,15,47.63,47.75,47.6,47.7,132
,2016-09-15 05:30,15,47.71,47.8,47.69,47.78,144
,2016-09-15 06:00,15,47.8,47.8,47.52,47.52,56
,2016-09-15 06:30,15,47.56,47.64,47.55,47.64,54
,2016-09-15 07:00,15,47.62,47.74,47.56,47.63,177
,2016-09-15 07:30,15,47.65,47.77,47.47,47.56,172
,2016-09-15 08:00,15,47.57,47.75,47.56,47.65,315
,2016-09-15 08:30,15,47.62,48.06,47.36,47.39,825
,2016-09-15 09:00,15,47.44,47.68,47.4,47.53,640
,2016-09-15 09:30,15,47.49,47.87,47.4,47.87,631
,2016-09-15 10:00,15,47.93,48.18,47.88,48.18,547
,2016-09-15 10:30,15,48.12,48.18,47.96,48.11,420
,2016-09-15 11:00,15,48.11,48.4,48.1,48.31,207
,2016-09-15 11:30,15,48.34,48.35,48.13,48.2,471
,2016-09-15 12:00,15,48.13,48.21,48.1,48.1,92
,2016-09-15 12:30,15,48.1,48.2,48.05,48.2,165
,2016-09-15 13:00,15,48.22,48.22,47.9,47.93,381
,2016-09-15 13:30,15,47.92,47.96,47.83,47.86,59
,2016-09-15 14:00,15,47.89,47.9,47.81,47.81,12
,2016-09-15 14:30,15,47.88,47.9,47.86,47.86,9
,2016-09-15 15:00,15,47.83,47.83,47.83,47.83,1
,2016-09-15 15:30,15,47.73,47.73,47.73,47.73,4
,2016-09-15 16:00,15,47.75,47.75,47.75,47.75,3
,2016-09-15 19:00,16,47.68,47.7,47.63,47.68,17
,2016-09-15 19:30,16,47.68,47.7,47.67,47.7,25
,2016-09-15 20:00,16,47.69,47.69,47.65,47.65,7
,2016-09-15 22:00,16,47.72,47.72,47.72,47.72,1
,2016-09-15 23:00,16,47.73,47.73,47.62,47.62,9
,2016-09-15 23:30,16,47.66,47.66,47.63,47.63,4
,2016-09-16 00:00,16,47.6,47.63,47.6,47.63,6
,2016-09-16 00:30,16,47.64,47.71,47.59,47.71,18
,2016-09-16 01:00,16,47.71,47.78,47.67,47.7,85
,2016-09-16 01:30,16,47.63,47.63,47.61,47.61,23
,2016-09-16 02:00,16,47.58,47.61,47.46,47.48,135
,2016-09-16 02:30,16,47.45,47.51,47.38,47.45,190
,2016-09-16 03:00,16,47.42,47.47,47.33,47.42,151
,2016-09-16 03:30,16,47.46,47.56,47.43,47.47,161
,2016-09-16 04:00,16,47.43,47.46,47.35,47.38,99
,2016-09-16 04:30,16,47.38,47.41,47.28,47.29,79
,2016-09-16 05:00,16,47.3,47.33,47.3,47.32,30
,2016-09-16 05:30,16,47.22,47.22,47.11,47.21,276
,2016-09-16 06:00,16,47.23,47.24,47.18,47.22,76
,2016-09-16 06:30,16,47.23,47.23,47.09,47.09,191
,2016-09-16 07:00,16,47.11,47.37,47.11,47.26,302
,2016-09-16 07:30,16,47.12,47.23,47.02,47.13,255
,2016-09-16 08:00,16,47.12,47.12,46.91,47.06,376
,2016-09-16 08:30,16,47.04,47.25,47.01,47.25,220
,2016-09-16 09:00,16,47.24,47.24,47.04,47.19,367
,2016-09-16 09:30,16,47.32,47.72,47.25,47.55,584
,2016-09-16 10:00,16,47.5,47.63,47.45,47.59,292
,2016-09-16 10:30,16,47.57,47.57,47.38,47.39,295
,2016-09-16 11:00,16,47.41,47.41,47.31,47.31,378
,2016-09-16 11:30,16,47.34,47.34,47.21,47.21,250
,2016-09-16 12:00,16,47.2,47.26,47.16,47.25,164
,2016-09-16 12:30,16,47.22,47.34,47.21,47.3,139
,2016-09-16 13:00,16,47.26,47.29,47.11,47.25,609
,2016-09-16 13:30,16,47.27,47.39,47.26,47.37,140
,2016-09-16 14:00,16,47.36,47.46,47.36,47.46,65
,2016-09-16 14:30,16,47.51,47.55,47.45,47.48,35
,2016-09-16 15:00,16,47.46,47.48,47.46,47.48,6
,2016-09-16 15:30,16,47.49,47.51,47.48,47.49,40
,2016-09-16 16:00,16,47.47,47.47,47.46,47.46,3
,2016-09-18 17:00,19,47.41,47.74,47.36,47.74,23
,2016-09-18 17:30,19,47.74,47.74,47.69,47.69,3
,2016-09-18 18:00,19,47.72,47.76,47.72,47.76,32
,2016-09-18 18:30,19,47.77,47.92,47.75,47.9,53
,2016-09-18 19:30,19,47.86,47.86,47.83,47.83,3
,2016-09-18 20:00,19,47.85,47.87,47.85,47.87,14
,2016-09-18 20:30,19,47.92,47.92,47.9,47.9,9
,2016-09-18 21:30,19,48.06,48.06,48.06,48.06,18
,2016-09-18 22:00,19,48.03,48.03,48.01,48.01,38
,2016-09-18 22:30,19,47.99,48.01,47.98,47.99,38
,2016-09-18 23:00,19,48.01,48.02,48.01,48.02,8
,2016-09-18 23:30,19,48.01,48.01,47.99,47.99,2
,2016-09-19 00:00,19,47.99,48.01,47.99,48,10
,2016-09-19 00:30,19,47.99,48,47.95,47.97,34
,2016-09-19 01:00,19,47.99,48.03,47.98,47.98,34
,2016-09-19 01:30,19,47.96,47.99,47.96,47.96,4
,2016-09-19 02:00,19,47.98,47.98,47.82,47.86,25
,2016-09-19 02:30,19,47.88,47.88,47.75,47.76,38
,2016-09-19 03:00,19,47.75,47.78,47.69,47.77,98
,2016-09-19 03:30,19,47.81,47.9,47.71,47.73,253
,2016-09-19 04:00,19,47.74,47.79,47.71,47.73,39
,2016-09-19 04:30,19,47.71,47.8,47.71,47.8,13
,2016-09-19 05:00,19,47.8,47.85,47.75,47.75,29
,2016-09-19 05:30,19,47.77,47.78,47.71,47.73,93
,2016-09-19 06:00,19,47.72,47.79,47.71,47.79,36
,2016-09-19 06:30,19,47.81,47.86,47.77,47.83,42
,2016-09-19 07:00,19,47.83,47.83,47.73,47.79,11
,2016-09-19 07:30,19,47.81,47.83,47.76,47.78,72
,2016-09-19 08:00,19,47.78,47.81,47.4,47.53,840
,2016-09-19 08:30,19,47.54,47.85,47.5,47.82,876
,2016-09-19 09:00,19,47.84,48.31,47.68,48.11,636
,2016-09-19 09:30,19,48.16,48.27,48.02,48.15,258
,2016-09-19 10:00,19,48.12,48.37,48.12,48.35,347
,2016-09-19 10:30,19,48.34,48.35,48.08,48.22,400
,2016-09-19 11:00,19,48.21,48.24,47.83,47.83,197
,2016-09-19 11:30,19,47.86,47.86,47.63,47.72,144
,2016-09-19 12:00,19,47.71,47.77,47.61,47.61,190
,2016-09-19 12:30,19,47.59,47.65,47.56,47.62,65
,2016-09-19 13:00,19,47.6,47.71,47.4,47.47,349
,2016-09-19 13:30,19,47.48,47.61,47.48,47.58,86
,2016-09-19 14:00,19,47.57,47.58,47.48,47.55,31
,2016-09-19 14:30,19,47.44,47.44,47.39,47.39,21
,2016-09-19 15:00,19,47.38,47.42,47.36,47.42,7
,2016-09-19 15:30,19,47.43,47.45,47.37,47.37,14
,2016-09-19 16:30,19,47.41,47.41,47.41,47.41,1
,2016-09-19 19:00,20,47.39,47.43,47.37,47.37,38
,2016-09-19 19:30,20,47.36,47.36,47.26,47.26,22
,2016-09-19 20:00,20,47.31,47.36,47.27,47.32,17
,2016-09-19 20:30,20,47.31,47.37,47.31,47.34,14
,2016-09-19 21:00,20,47.35,47.35,47.31,47.32,6
,2016-09-19 22:00,20,47.33,47.33,47.3,47.3,34
,2016-09-19 22:30,20,47.33,47.33,47.33,47.33,1
,2016-09-19 23:00,20,47.3,47.3,47.3,47.3,2
,2016-09-19 23:30,20,47.31,47.31,47.31,47.31,1
,2016-09-20 00:00,20,47.29,47.3,47.29,47.29,5
,2016-09-20 00:30,20,47.28,47.29,47.25,47.27,10
,2016-09-20 01:00,20,47.27,47.31,47.27,47.28,6
,2016-09-20 01:30,20,47.28,47.33,47.28,47.32,22
,2016-09-20 02:00,20,47.34,47.34,47.15,47.18,105
,2016-09-20 02:30,20,47.14,47.19,47.1,47.19,215
,2016-09-20 03:00,20,47.15,47.22,47.09,47.22,233
,2016-09-20 03:30,20,47.22,47.26,47.17,47.2,309
,2016-09-20 04:00,20,47.19,47.39,47.18,47.27,478
,2016-09-20 04:30,20,47.28,47.35,47.22,47.3,120
,2016-09-20 05:00,20,47.28,47.3,47.15,47.15,107
,2016-09-20 05:30,20,47.15,47.2,47.13,47.2,14
,2016-09-20 06:00,20,47.17,47.17,46.94,47.02,152
,2016-09-20 06:30,20,47.01,47.07,46.95,46.98,189
,2016-09-20 07:00,20,46.98,47.02,46.91,46.96,283
,2016-09-20 07:30,20,46.96,47.06,46.91,46.96,443
,2016-09-20 08:00,20,46.95,47.09,46.7,46.81,777
,2016-09-20 08:30,20,46.8,47.13,46.63,46.89,716
,2016-09-20 09:00,20,46.92,47.16,46.88,47.04,444
,2016-09-20 09:30,20,47.01,47.32,46.87,47.21,804
,2016-09-20 10:00,20,47.24,47.77,47.22,47.62,1537
,2016-09-20 10:30,20,47.66,47.79,47.45,47.45,602
,2016-09-20 11:00,20,47.44,47.46,47.32,47.37,178
,2016-09-20 11:30,20,47.37,47.37,47.04,47.05,134
,2016-09-20 12:00,20,47.09,47.3,46.98,47.25,164
,2016-09-20 12:30,20,47.24,47.27,47.19,47.23,70
,2016-09-20 13:00,20,47.18,47.49,46.99,47.42,455
,2016-09-20 13:30,20,47.43,47.57,47.41,47.49,170
,2016-09-20 14:00,20,47.46,47.49,47.46,47.48,15
,2016-09-20 14:30,20,47.49,47.52,47.41,47.41,129
,2016-09-20 15:00,20,47.38,47.43,47.36,47.41,13
,2016-09-20 15:30,20,47.35,47.76,47.33,47.65,398
,2016-09-20 16:00,20,47.64,47.64,47.64,47.64,1
,2016-09-20 16:30,20,47.65,47.69,47.65,47.69,3
,2016-09-20 19:00,21,48,48,47.97,47.97,7
,2016-09-20 19:30,21,47.97,48.08,47.97,48.08,2
,2016-09-20 20:00,21,48.08,48.08,47.97,48.01,23
,2016-09-20 20:30,21,48.01,48.01,47.94,47.94,7
,2016-09-20 21:00,21,47.98,47.98,47.98,47.98,2
,2016-09-20 21:30,21,47.98,48,47.98,48,12
,2016-09-20 22:00,21,48,48.01,48,48.01,4
,2016-09-20 22:30,21,48.01,48.01,47.96,47.98,8
,2016-09-20 23:00,21,48,48,47.95,47.97,18
,2016-09-20 23:30,21,47.98,47.98,47.95,47.95,5
,2016-09-21 00:00,21,47.95,47.99,47.95,47.98,42
,2016-09-21 00:30,21,48.03,48.07,48.03,48.05,58
,2016-09-21 01:00,21,48.03,48.11,48,48.09,58
,2016-09-21 01:30,21,48.07,48.07,47.99,48.07,26
,2016-09-21 02:00,21,48.09,48.16,48.07,48.14,74
,2016-09-21 02:30,21,48.17,48.2,48.08,48.16,237
,2016-09-21 03:00,21,48.15,48.19,48.04,48.17,209
,2016-09-21 03:30,21,48.2,48.23,48.14,48.15,152
,2016-09-21 04:00,21,48.14,48.21,48.14,48.2,77
,2016-09-21 04:30,21,48.2,48.34,48.2,48.2,341
,2016-09-21 05:00,21,48.23,48.26,48.22,48.26,60
,2016-09-21 05:30,21,48.25,48.3,48.22,48.23,164
,2016-09-21 06:00,21,48.23,48.27,48.2,48.21,70
,2016-09-21 06:30,21,48.17,48.21,48.14,48.21,40
,2016-09-21 07:00,21,48.21,48.27,48.09,48.11,102
,2016-09-21 07:30,21,48.1,48.13,47.94,47.98,220
,2016-09-21 08:00,21,48.02,48.08,47.9,48.05,718
,2016-09-21 08:30,21,48.08,48.12,47.9,47.97,547
,2016-09-21 09:00,21,47.96,48.27,47.95,48.26,412
,2016-09-21 09:30,21,48.41,48.58,47.87,48.13,1248
,2016-09-21 10:00,21,48.12,48.3,48.05,48.24,452
,2016-09-21 10:30,21,48.25,48.42,48.23,48.3,453
,2016-09-21 11:00,21,48.31,48.31,48.12,48.18,213
,2016-09-21 11:30,21,48.18,48.28,48.13,48.24,78
,2016-09-21 12:00,21,48.24,48.27,48.14,48.27,248
,2016-09-21 12:30,21,48.26,48.38,48.17,48.18,208
,2016-09-21 13:00,21,48.19,48.54,48.19,48.26,738
,2016-09-21 13:30,21,48.26,48.33,48.21,48.3,61
,2016-09-21 14:00,21,48.31,48.39,48.31,48.39,5
,2016-09-21 14:30,21,48.47,48.56,48.47,48.51,9
,2016-09-21 15:00,21,48.51,48.52,48.51,48.51,16
,2016-09-21 15:30,21,48.51,48.55,48.51,48.55,2
,2016-09-21 16:00,21,48.54,48.54,48.47,48.47,6
,2016-09-21 19:30,22,48.57,48.64,48.56,48.64,27
,2016-09-21 20:00,22,48.65,48.76,48.65,48.75,35
,2016-09-21 20:30,22,48.75,48.75,48.75,48.75,10
,2016-09-21 21:00,22,48.78,48.8,48.77,48.77,33
,2016-09-21 21:30,22,48.77,48.77,48.76,48.76,13
,2016-09-21 22:00,22,48.74,48.74,48.65,48.66,48
,2016-09-21 22:30,22,48.67,48.67,48.67,48.67,2
,2016-09-21 23:00,22,48.69,48.73,48.69,48.73,3
,2016-09-21 23:30,22,48.73,48.75,48.73,48.75,7
,2016-09-22 00:00,22,48.74,48.75,48.7,48.7,11
,2016-09-22 00:30,22,48.7,48.7,48.66,48.66,20
,2016-09-22 01:00,22,48.67,48.71,48.66,48.71,6
,2016-09-22 01:30,22,48.68,48.74,48.64,48.64,22
,2016-09-22 02:00,22,48.68,48.74,48.6,48.6,85
,2016-09-22 02:30,22,48.54,48.62,48.49,48.58,151
,2016-09-22 03:00,22,48.61,48.76,48.59,48.64,330
,2016-09-22 03:30,22,48.63,48.74,48.62,48.67,125
,2016-09-22 04:00,22,48.63,48.66,48.57,48.57,192
,2016-09-22 04:30,22,48.59,48.69,48.58,48.68,77
,2016-09-22 05:00,22,48.69,48.75,48.64,48.71,128
,2016-09-22 05:30,22,48.76,48.76,48.67,48.73,111
,2016-09-22 06:00,22,48.72,48.73,48.62,48.67,74
,2016-09-22 06:30,22,48.65,48.88,48.65,48.82,264
,2016-09-22 07:00,22,48.84,49.14,48.82,49.13,648
,2016-09-22 07:30,22,49.12,49.13,49,49.08,236
,2016-09-22 08:00,22,49.08,49.22,49.02,49.15,1094
,2016-09-22 08:30,22,49.17,49.31,49.13,49.23,352
,2016-09-22 09:00,22,49.24,49.31,48.95,49.08,573
,2016-09-22 09:30,22,49.11,49.2,48.95,48.97,356
,2016-09-22 10:00,22,49.1,49.31,49.07,49.27,439
,2016-09-22 10:30,22,49.29,49.32,49.09,49.15,519
,2016-09-22 11:00,22,49.19,49.29,49.15,49.19,85
,2016-09-22 11:30,22,49.17,49.29,49.01,49.02,224
,2016-09-22 12:00,22,49.05,49.15,49,49.07,145
,2016-09-22 12:30,22,49.06,49.07,48.96,49.06,117
,2016-09-22 13:00,22,49.06,49.33,48.88,49.27,732
,2016-09-22 13:30,22,49.3,49.3,49.2,49.23,135
,2016-09-22 14:00,22,49.23,49.24,49.12,49.17,36
,2016-09-22 14:30,22,49.17,49.18,49.15,49.17,38
,2016-09-22 15:00,22,49.17,49.17,49.16,49.17,15
,2016-09-22 15:30,22,49.16,49.17,49.13,49.15,33
,2016-09-22 16:00,22,49.03,49.03,49.02,49.02,2
,2016-09-22 16:30,22,49.06,49.13,49.06,49.13,6
,2016-09-22 19:00,23,49.01,49.03,49.01,49.03,7
,2016-09-22 19:30,23,48.97,48.97,48.97,48.97,1
,2016-09-22 20:30,23,48.82,48.82,48.82,48.82,2
,2016-09-22 21:30,23,48.86,48.88,48.85,48.88,48
,2016-09-22 23:00,23,48.88,48.89,48.86,48.86,23
,2016-09-22 23:30,23,48.87,48.87,48.87,48.87,4
,2016-09-23 00:00,23,48.84,48.84,48.82,48.82,4
,2016-09-23 00:30,23,48.82,48.85,48.82,48.85,10
,2016-09-23 01:00,23,48.85,48.91,48.84,48.91,12
,2016-09-23 01:30,23,48.91,49,48.91,48.99,20
,2016-09-23 02:00,23,48.93,48.95,48.84,48.94,121
,2016-09-23 02:30,23,48.92,48.92,48.78,48.81,45
,2016-09-23 03:00,23,48.79,48.79,48.65,48.66,160
,2016-09-23 03:30,23,48.66,48.72,48.54,48.64,352
,2016-09-23 04:00,23,48.64,48.74,48.62,48.72,130
,2016-09-23 04:30,23,48.72,49.46,48.69,49.32,1230
,2016-09-23 05:00,23,49.33,49.75,49.27,49.6,845
,2016-09-23 05:30,23,49.61,49.67,49.23,49.34,275
,2016-09-23 06:00,23,49.31,49.61,49.14,49.3,301
,2016-09-23 06:30,23,49.32,49.41,49.11,49.26,278
,2016-09-23 07:00,23,49.26,49.44,49.23,49.37,126
,2016-09-23 07:30,23,49.3,49.35,49.13,49.23,481
,2016-09-23 08:00,23,49.22,49.29,48.91,49.04,738
,2016-09-23 08:30,23,49.02,49.35,49.02,49.21,715
,2016-09-23 09:00,23,49.24,49.38,49.15,49.28,411
,2016-09-23 09:30,23,49.27,49.3,49.18,49.28,520
,2016-09-23 10:00,23,49.26,49.33,48.94,48.99,694
,2016-09-23 10:30,23,48.98,49.11,47.96,48.13,1829
,2016-09-23 11:00,23,48.12,48.18,47.89,47.94,1049
,2016-09-23 11:30,23,47.91,47.92,47.49,47.67,694
,2016-09-23 12:00,23,47.63,47.68,47.4,47.58,305
,2016-09-23 12:30,23,47.58,47.67,47.41,47.53,367
,2016-09-23 13:00,23,47.52,47.65,47.31,47.57,945
,2016-09-23 13:30,23,47.57,47.73,47.53,47.73,284
,2016-09-23 14:00,23,47.75,47.87,47.73,47.82,76
,2016-09-23 14:30,23,47.85,47.85,47.67,47.69,24
,2016-09-23 15:00,23,47.74,47.74,47.67,47.73,6
,2016-09-23 15:30,23,47.7,47.71,47.65,47.65,7
,2016-09-25 17:00,26,47.68,47.89,47.68,47.87,4
,2016-09-25 18:00,26,47.9,47.9,47.9,47.9,2
,2016-09-25 18:30,26,47.9,47.93,47.89,47.93,4
,2016-09-25 19:00,26,47.93,47.93,47.89,47.91,7
,2016-09-25 19:30,26,47.95,47.95,47.92,47.92,7
,2016-09-25 20:00,26,47.91,47.93,47.91,47.93,2
,2016-09-25 20:30,26,47.92,47.92,47.88,47.88,8
,2016-09-25 21:00,26,47.88,47.9,47.88,47.9,3
,2016-09-25 21:30,26,47.84,47.84,47.78,47.83,33
,2016-09-25 22:30,26,47.87,47.87,47.87,47.87,3
,2016-09-25 23:00,26,47.84,47.84,47.84,47.84,2
,2016-09-25 23:30,26,47.83,47.86,47.78,47.84,22
,2016-09-26 00:00,26,47.8,47.86,47.8,47.86,18
,2016-09-26 00:30,26,47.87,47.93,47.85,47.92,75
,2016-09-26 01:00,26,47.92,47.99,47.85,47.87,83
,2016-09-26 01:30,26,47.83,47.85,47.79,47.83,38
,2016-09-26 02:00,26,47.78,47.78,47.57,47.63,126
,2016-09-26 02:30,26,47.6,47.77,47.5,47.5,212
,2016-09-26 03:00,26,47.51,47.58,47.41,47.41,299
,2016-09-26 03:30,26,47.45,47.53,47.41,47.5,224
,2016-09-26 04:00,26,47.49,47.77,47.49,47.75,389
,2016-09-26 04:30,26,47.76,47.91,47.74,47.85,98
,2016-09-26 05:00,26,47.84,48.35,47.83,48.27,316
,2016-09-26 05:30,26,48.29,48.29,48.07,48.07,123
,2016-09-26 06:00,26,48.1,48.2,48.07,48.1,74
,2016-09-26 06:30,26,48.1,48.28,48.02,48.25,23
,2016-09-26 07:00,26,48.28,48.29,48.07,48.12,76
,2016-09-26 07:30,26,48.13,48.47,48.11,48.44,402
,2016-09-26 08:00,26,48.48,48.59,48.26,48.4,591
,2016-09-26 08:30,26,48.39,48.56,48.32,48.41,448
,2016-09-26 09:00,26,48.41,49.03,48.37,48.91,854
,2016-09-26 09:30,26,48.91,49.2,48.88,49.09,1346
,2016-09-26 10:00,26,49.1,49.25,48.88,48.9,936
,2016-09-26 10:30,26,48.9,49.02,48.85,48.88,461
,2016-09-26 11:00,26,48.87,48.95,48.75,48.91,762
,2016-09-26 11:30,26,48.92,49.06,48.89,49.01,221
,2016-09-26 12:00,26,49.01,49.09,48.88,49.09,132
,2016-09-26 12:30,26,49.09,49.13,49,49.05,134
,2016-09-26 13:00,26,49.06,49.12,48.82,48.89,563
,2016-09-26 13:30,26,48.83,48.87,48.63,48.65,407
,2016-09-26 14:00,26,48.67,48.7,48.63,48.66,127
,2016-09-26 14:30,26,48.65,48.68,48.63,48.68,17
,2016-09-26 15:00,26,48.68,48.69,48.55,48.55,17
,2016-09-26 15:30,26,48.61,48.62,48.58,48.58,14
,2016-09-26 16:00,26,48.55,48.61,48.54,48.61,11
,2016-09-26 16:30,26,48.6,48.6,48.6,48.6,1
,2016-09-26 19:00,27,48.57,48.57,48.48,48.48,19
,2016-09-26 19:30,27,48.5,48.56,48.5,48.54,3
,2016-09-26 20:00,27,48.54,48.62,48.54,48.62,2
,2016-09-26 20:30,27,48.59,48.66,48.59,48.66,2
,2016-09-26 21:00,27,48.7,48.7,48.7,48.7,30
,2016-09-26 21:30,27,48.77,48.92,48.74,48.92,36
,2016-09-26 22:00,27,48.82,48.82,48.79,48.79,2
,2016-09-26 22:30,27,48.83,48.83,48.83,48.83,1
,2016-09-26 23:00,27,48.87,48.87,48.87,48.87,11
,2016-09-26 23:30,27,48.89,48.89,48.83,48.83,4
,2016-09-27 00:00,27,48.83,48.86,48.79,48.79,38
,2016-09-27 00:30,27,48.79,48.82,48.79,48.81,64
,2016-09-27 01:00,27,48.82,48.83,48.73,48.82,49
,2016-09-27 01:30,27,48.78,48.79,48.67,48.71,16
,2016-09-27 02:00,27,48.67,48.7,48.57,48.62,90
,2016-09-27 02:30,27,48.58,48.64,48.54,48.6,281
,2016-09-27 03:00,27,48.62,48.62,48.41,48.43,257
,2016-09-27 03:30,27,48.43,48.49,48.11,48.12,713
,2016-09-27 04:00,27,48.11,48.26,48.02,48.22,326
,2016-09-27 04:30,27,48.21,48.42,48.1,48.36,325
,2016-09-27 05:00,27,48.32,48.34,48.23,48.23,133
,2016-09-27 05:30,27,48.25,48.3,48.17,48.25,155
,2016-09-27 06:00,27,48.24,48.24,47.93,48.02,281
,2016-09-27 06:30,27,48.01,48.1,47.87,47.95,329
,2016-09-27 07:00,27,47.93,48.01,47.64,47.73,256
,2016-09-27 07:30,27,47.73,47.81,47.61,47.72,276
,2016-09-27 08:00,27,47.7,47.75,47.56,47.67,765
,2016-09-27 08:30,27,47.66,48.05,47.59,47.87,717
,2016-09-27 09:00,27,47.88,47.94,47.58,47.61,306
,2016-09-27 09:30,27,47.62,47.69,47.3,47.35,581
,2016-09-27 10:00,27,47.35,47.41,47.22,47.31,812
,2016-09-27 10:30,27,47.3,47.54,47.29,47.32,562
,2016-09-27 11:00,27,47.3,47.41,47.25,47.33,446
,2016-09-27 11:30,27,47.33,47.87,47.3,47.77,530
,2016-09-27 12:00,27,47.77,48.06,47.72,47.82,725
,2016-09-27 12:30,27,47.8,47.8,47.37,47.5,474
,2016-09-27 13:00,27,47.43,47.68,47.26,47.55,878
,2016-09-27 13:30,27,47.55,47.57,47.53,47.56,125
,2016-09-27 14:00,27,47.57,47.57,47.54,47.54,55
,2016-09-27 14:30,27,47.41,47.48,47.41,47.46,32
,2016-09-27 15:00,27,47.48,47.56,47.46,47.56,57
,2016-09-27 15:30,27,47.57,47.86,47.54,47.86,78
,2016-09-27 16:00,27,47.9,47.9,47.9,47.9,4
,2016-09-27 16:30,27,47.81,47.81,47.81,47.81,2
,2016-09-27 19:00,28,47.8,47.88,47.8,47.88,10
,2016-09-27 19:30,28,47.89,47.9,47.89,47.9,6
,2016-09-27 20:00,28,47.86,47.86,47.55,47.65,16
,2016-09-27 20:30,28,47.67,47.76,47.67,47.73,8
,2016-09-27 21:00,28,47.77,47.79,47.74,47.77,33
,2016-09-27 21:30,28,47.75,47.75,47.65,47.65,5
,2016-09-27 22:00,28,47.67,47.75,47.67,47.75,16
,2016-09-27 23:30,28,47.71,47.77,47.71,47.77,3
,2016-09-28 00:00,28,47.79,47.79,47.79,47.79,1
,2016-09-28 00:30,28,47.8,47.8,47.73,47.73,20
,2016-09-28 01:00,28,47.71,47.73,47.65,47.67,140
,2016-09-28 01:30,28,47.63,47.74,47.63,47.74,67
,2016-09-28 02:00,28,47.76,47.81,47.56,47.6,87
,2016-09-28 02:30,28,47.59,47.92,47.59,47.8,110
,2016-09-28 03:00,28,47.82,47.92,47.7,47.77,370
,2016-09-28 03:30,28,47.81,47.96,47.8,47.89,306
,2016-09-28 04:00,28,47.86,47.9,47.81,47.82,223
,2016-09-28 04:30,28,47.78,47.89,47.78,47.85,167
,2016-09-28 05:00,28,47.82,47.97,47.82,47.96,165
,2016-09-28 05:30,28,47.95,48.49,47.9,48.42,863
,2016-09-28 06:00,28,48.46,48.54,48.36,48.36,747
,2016-09-28 06:30,28,48.34,48.4,48.08,48.22,304
,2016-09-28 07:00,28,48.17,48.27,48.12,48.21,42
,2016-09-28 07:30,28,48.2,48.23,47.77,48,701
,2016-09-28 08:00,28,47.98,48.28,47.97,48.16,797
,2016-09-28 08:30,28,48.2,48.4,48.18,48.38,385
,2016-09-28 09:00,28,48.39,48.54,48.29,48.42,836
,2016-09-28 09:30,28,48.45,48.8,47.47,47.63,2325
,2016-09-28 10:00,28,47.57,47.83,47.35,47.83,1152
,2016-09-28 10:30,28,47.87,48.33,47.7,48.31,818
,2016-09-28 11:00,28,48.32,48.98,48.16,48.62,1884
,2016-09-28 11:30,28,48.65,48.84,48.54,48.68,752
,2016-09-28 12:00,28,48.62,48.88,48.49,48.88,446
,2016-09-28 12:30,28,48.85,49.09,48.77,49.06,848
,2016-09-28 13:00,28,49.07,50.24,48.89,50.18,4046
,2016-09-28 13:30,28,50.14,50.35,49.76,49.99,1216
,2016-09-28 14:00,28,49.95,49.98,49.77,49.81,116
,2016-09-28 14:30,28,49.79,49.86,49.7,49.77,141
,2016-09-28 15:00,28,49.76,49.91,49.7,49.9,124
,2016-09-28 15:30,28,49.92,50.21,49.92,50.21,76
,2016-09-28 16:00,28,50.2,50.2,50.19,50.19,5
,2016-09-28 16:30,28,50.25,50.25,50.25,50.25,1
,2016-09-28 19:00,29,50.35,50.55,50.35,50.54,17
,2016-09-28 19:30,29,50.52,50.52,50.22,50.25,58
,2016-09-28 20:00,29,50.17,50.28,50.13,50.28,36
,2016-09-28 20:30,29,50.25,50.25,50.13,50.18,43
,2016-09-28 21:00,29,50.2,50.2,50.09,50.1,18
,2016-09-28 21:30,29,50.13,50.16,50.06,50.09,43
,2016-09-28 22:00,29,50.07,50.09,50.07,50.09,3
,2016-09-28 22:30,29,50.1,50.14,50.08,50.12,49
,2016-09-28 23:00,29,50.11,50.13,49.89,49.89,134
,2016-09-28 23:30,29,49.98,50,49.93,49.93,35
,2016-09-29 00:00,29,50.06,50.16,50.06,50.15,12
,2016-09-29 00:30,29,50.16,50.2,50.13,50.16,71
,2016-09-29 01:00,29,50.16,50.25,50.1,50.14,152
,2016-09-29 01:30,29,50.12,50.12,49.88,49.9,114
,2016-09-29 02:00,29,49.88,50.01,49.8,49.92,233
,2016-09-29 02:30,29,49.93,50.18,49.82,49.82,491
,2016-09-29 03:00,29,49.88,50.01,49.7,49.71,239
,2016-09-29 03:30,29,49.69,49.73,49.53,49.66,509
,2016-09-29 04:00,29,49.68,49.8,49.68,49.78,198
,2016-09-29 04:30,29,49.77,49.96,49.73,49.86,283
,2016-09-29 05:00,29,49.84,49.96,49.81,49.95,209
,2016-09-29 05:30,29,49.93,49.98,49.77,49.83,257
,2016-09-29 06:00,29,49.84,50.1,49.84,50.07,277
,2016-09-29 06:30,29,50.06,50.1,49.98,49.99,456
,2016-09-29 07:00,29,50,50.02,49.8,49.96,285
,2016-09-29 07:30,29,49.98,50.19,49.91,50.03,456
,2016-09-29 08:00,29,50.07,50.34,49.9,50.32,989
,2016-09-29 08:30,29,50.33,50.47,50.06,50.26,815
,2016-09-29 09:00,29,50.28,50.38,50.07,50.21,510
,2016-09-29 09:30,29,50.23,50.46,50.17,50.41,764
,2016-09-29 10:00,29,50.41,50.92,50.4,50.87,2334
,2016-09-29 10:30,29,50.85,51.09,50.82,51,1825
,2016-09-29 11:00,29,50.99,51.37,50.99,51.29,953
,2016-09-29 11:30,29,51.32,51.36,50.98,51.06,347
,2016-09-29 12:00,29,51.11,51.14,50.7,50.85,471
,2016-09-29 12:30,29,50.81,50.91,50.62,50.7,425
,2016-09-29 13:00,29,50.67,50.9,50.53,50.78,500
,2016-09-29 13:30,29,50.67,50.72,50.62,50.63,129
,2016-09-29 14:00,29,50.64,50.64,50.55,50.6,62
,2016-09-29 14:30,29,50.69,50.69,50.59,50.62,92
,2016-09-29 15:00,29,50.68,50.72,50.68,50.7,5
,2016-09-29 15:30,29,50.68,50.68,50.62,50.67,8
,2016-09-29 16:00,29,50.65,50.65,50.63,50.63,2
,2016-09-29 19:00,30,50.82,50.83,50.73,50.73,30
,2016-09-29 19:30,30,50.74,50.74,50.7,50.7,6
,2016-09-29 20:00,30,50.7,50.72,50.65,50.65,25
,2016-09-29 20:30,30,50.64,50.64,50.56,50.59,24
,2016-09-29 21:00,30,50.6,50.64,50.58,50.6,70
,2016-09-29 21:30,30,50.56,50.56,50.48,50.49,14
,2016-09-29 22:00,30,50.48,50.48,50.45,50.45,8
,2016-09-29 22:30,30,50.46,50.48,50.45,50.45,16
,2016-09-29 23:00,30,50.48,50.5,50.48,50.5,2
,2016-09-29 23:30,30,50.47,50.47,50.36,50.4,17
,2016-09-30 00:00,30,50.41,50.42,50.41,50.42,2
,2016-09-30 00:30,30,50.39,50.39,50.39,50.39,2
,2016-09-30 01:00,30,50.36,50.37,50.25,50.25,43
,2016-09-30 01:30,30,50.26,50.28,50.15,50.24,112
,2016-09-30 02:00,30,50.19,50.34,50.17,50.17,113
,2016-09-30 02:30,30,50.19,50.21,50,50.07,262
,2016-09-30 03:00,30,50.09,50.25,49.96,50.25,352
,2016-09-30 03:30,30,50.2,50.32,50.11,50.21,400
,2016-09-30 04:00,30,50.22,50.29,50.1,50.15,421
,2016-09-30 04:30,30,50.14,50.19,50.08,50.08,230
,2016-09-30 05:00,30,50.07,50.21,49.97,50.19,582
,2016-09-30 05:30,30,50.18,50.29,50.13,50.23,112
,2016-09-30 06:00,30,50.28,50.7,50.28,50.55,560
,2016-09-30 06:30,30,50.57,50.71,50.53,50.67,303
,2016-09-30 07:00,30,50.62,50.69,50.52,50.68,172
,2016-09-30 07:30,30,50.68,50.98,50.65,50.9,360
,2016-09-30 08:00,30,50.91,51.17,50.83,51.03,743
,2016-09-30 08:30,30,51.04,51.18,50.69,50.85,541
,2016-09-30 09:00,30,50.86,51.07,50.81,51,411
,2016-09-30 09:30,30,51.01,51.16,50.98,51.07,583
,2016-09-30 10:00,30,51.06,51.26,50.81,50.88,1283
,2016-09-30 10:30,30,50.89,51.08,50.84,51,459
,2016-09-30 11:00,30,50.99,51.1,50.96,51.07,441
,2016-09-30 11:30,30,51.06,51.17,51.02,51.07,410
,2016-09-30 12:00,30,51.07,51.12,51.04,51.08,510
,2016-09-30 12:30,30,51.1,51.16,50.99,51.11,371
,2016-09-30 13:00,30,51.12,51.32,51.1,51.12,1482
,2016-09-30 13:30,30,51.11,51.15,51.02,51.07,436
,2016-09-30 14:00,30,51.1,51.13,51.09,51.12,96
,2016-09-30 14:30,30,51.11,51.11,50.98,51.01,85
,2016-09-30 15:00,30,51,51.07,51,51,33
,2016-09-30 15:30,30,51.03,51.12,51.03,51.1,63
,2016-10-02 17:00,3,51.09,51.09,50.93,50.93,3
,2016-10-02 17:30,3,50.94,50.94,50.92,50.92,3
,2016-10-02 18:30,3,50.9,50.9,50.85,50.89,10
,2016-10-02 19:00,3,50.89,50.89,50.84,50.84,4
,2016-10-02 19:30,3,50.92,50.92,50.9,50.9,2
,2016-10-02 20:00,3,50.89,51.06,50.86,51.06,11
,2016-10-02 20:30,3,51.01,51.02,50.98,51.02,14
,2016-10-02 21:00,3,51.01,51.03,51,51.03,65
,2016-10-02 21:30,3,51.01,51.01,51.01,51.01,4
,2016-10-02 22:00,3,51.04,51.12,51.04,51.12,11
,2016-10-02 22:30,3,51.06,51.07,51.06,51.07,3
,2016-10-02 23:00,3,51.05,51.05,51.02,51.02,203
,2016-10-02 23:30,3,51.02,51.03,51,51,132
,2016-10-03 00:00,3,51.02,51.02,50.98,51.02,42
,2016-10-03 00:30,3,51.03,51.05,51.03,51.03,10
,2016-10-03 01:00,3,51.04,51.17,51.04,51.12,25
,2016-10-03 01:30,3,51.15,51.29,51.14,51.28,23
,2016-10-03 02:00,3,51.22,51.22,51.1,51.1,155
,2016-10-03 02:30,3,51.12,51.34,51.06,51.33,256
,2016-10-03 03:00,3,51.32,51.93,51.31,51.69,1050
,2016-10-03 03:30,3,51.75,51.88,51.62,51.7,403
,2016-10-03 04:00,3,51.67,51.81,51.59,51.8,356
,2016-10-03 04:30,3,51.77,51.87,51.75,51.79,292
,2016-10-03 05:00,3,51.8,51.8,51.74,51.75,245
,2016-10-03 05:30,3,51.73,51.8,51.69,51.69,224
,2016-10-03 06:00,3,51.7,51.7,51.54,51.6,248
,2016-10-03 06:30,3,51.59,51.77,51.48,51.69,508
,2016-10-03 07:00,3,51.64,51.67,51.52,51.63,344
,2016-10-03 07:30,3,51.62,51.65,51.53,51.58,212
,2016-10-03 08:00,3,51.6,51.65,51.11,51.43,1101
,2016-10-03 08:30,3,51.43,51.43,51.18,51.27,468
,2016-10-03 09:00,3,51.28,51.37,50.99,51.07,754
,2016-10-03 09:30,3,51.12,51.47,51.08,51.44,583
,2016-10-03 10:00,3,51.45,51.45,51.21,51.35,416
,2016-10-03 10:30,3,51.39,51.62,51.35,51.5,484
,2016-10-03 11:00,3,51.52,51.74,51.52,51.62,433
,2016-10-03 11:30,3,51.63,51.77,51.62,51.75,283
,2016-10-03 12:00,3,51.78,51.79,51.69,51.72,247
,2016-10-03 12:30,3,51.72,51.92,51.71,51.92,476
,2016-10-03 13:00,3,51.91,52.19,51.85,51.97,1307
,2016-10-03 13:30,3,51.93,51.93,51.84,51.86,322
,2016-10-03 14:00,3,51.87,51.88,51.79,51.87,108
,2016-10-03 14:30,3,51.87,51.87,51.85,51.85,31
,2016-10-03 15:00,3,51.86,51.86,51.82,51.85,43
,2016-10-03 15:30,3,51.86,51.88,51.85,51.85,32
,2016-10-03 16:00,3,51.84,51.84,51.81,51.81,6
,2016-10-03 16:30,3,51.84,51.92,51.84,51.92,27
,2016-10-03 19:00,4,51.96,51.96,51.82,51.85,24
,2016-10-03 19:30,4,51.81,51.82,51.79,51.79,16
,2016-10-03 20:00,4,51.74,51.74,51.6,51.7,30
,2016-10-03 20:30,4,51.7,51.71,51.68,51.68,5
,2016-10-03 21:00,4,51.66,51.77,51.66,51.77,13
,2016-10-03 21:30,4,51.75,51.76,51.75,51.76,5
,2016-10-03 22:00,4,51.76,51.83,51.76,51.83,32
,2016-10-03 22:30,4,51.81,51.81,51.76,51.76,8
,2016-10-03 23:00,4,51.75,51.81,51.75,51.81,19
,2016-10-03 23:30,4,51.8,51.8,51.78,51.78,5
,2016-10-04 00:00,4,51.76,51.77,51.73,51.75,18
,2016-10-04 00:30,4,51.75,51.76,51.75,51.75,17
,2016-10-04 01:00,4,51.73,51.76,51.73,51.76,18
,2016-10-04 01:30,4,51.68,51.68,51.57,51.61,68
,2016-10-04 02:00,4,51.61,51.66,51.51,51.54,164
,2016-10-04 02:30,4,51.5,51.62,51.42,51.45,191
,2016-10-04 03:00,4,51.52,51.68,51.45,51.54,112
,2016-10-04 03:30,4,51.59,51.69,51.46,51.63,379
,2016-10-04 04:00,4,51.62,51.7,51.53,51.55,130
,2016-10-04 04:30,4,51.55,51.61,51.52,51.61,158
,2016-10-04 05:00,4,51.61,51.84,51.61,51.72,221
,2016-10-04 05:30,4,51.7,51.83,51.59,51.65,128
,2016-10-04 06:00,4,51.64,51.67,51.56,51.62,117
,2016-10-04 06:30,4,51.59,51.73,51.57,51.7,112
,2016-10-04 07:00,4,51.69,51.97,51.66,51.81,308
,2016-10-04 07:30,4,51.79,52.03,51.72,51.92,388
,2016-10-04 08:00,4,51.93,52.42,51.93,52.34,2088
,2016-10-04 08:30,4,52.34,52.4,52.15,52.22,700
,2016-10-04 09:00,4,52.22,52.23,51.77,52.07,924
,2016-10-04 09:30,4,52.08,52.34,52.05,52.32,626
,2016-10-04 10:00,4,52.33,52.38,52.05,52.23,953
,2016-10-04 10:30,4,52.24,52.3,52.11,52.15,880
,2016-10-04 11:00,4,52.18,52.28,52.13,52.26,186
,2016-10-04 11:30,4,52.26,52.32,52.16,52.23,300
,2016-10-04 12:00,4,52.21,52.26,52.01,52.13,395
,2016-10-04 12:30,4,52.09,52.25,52.09,52.1,337
,2016-10-04 13:00,4,52.08,52.1,51.86,51.94,438
,2016-10-04 13:30,4,51.95,51.95,51.81,51.81,301
,2016-10-04 14:00,4,51.85,51.87,51.82,51.87,188
,2016-10-04 14:30,4,51.86,51.91,51.86,51.87,37
,2016-10-04 15:00,4,51.89,51.93,51.88,51.91,93
,2016-10-04 15:30,4,51.93,52.37,51.93,52.32,285
,2016-10-04 16:00,4,52.32,52.39,52.32,52.37,8
,2016-10-04 16:30,4,52.37,52.6,52.37,52.47,257
,2016-10-04 19:00,5,52.28,52.34,52.28,52.34,15
,2016-10-04 19:30,5,52.34,52.35,52.3,52.3,34
,2016-10-04 20:00,5,52.32,52.35,52.31,52.35,11
,2016-10-04 21:00,5,52.41,52.45,52.41,52.45,34
,2016-10-04 21:30,5,52.4,52.4,52.33,52.33,30
,2016-10-04 22:00,5,52.35,52.37,52.31,52.31,11
,2016-10-04 22:30,5,52.34,52.35,52.33,52.35,7
,2016-10-04 23:00,5,52.36,52.36,52.34,52.34,18
,2016-10-04 23:30,5,52.33,52.35,52.33,52.35,27
,2016-10-05 00:00,5,52.34,52.35,52.34,52.35,10
,2016-10-05 00:30,5,52.35,52.37,52.34,52.37,9
,2016-10-05 01:00,5,52.35,52.42,52.35,52.42,67
,2016-10-05 01:30,5,52.41,52.52,52.37,52.46,104
,2016-10-05 02:00,5,52.49,52.56,52.37,52.56,198
,2016-10-05 02:30,5,52.56,52.69,52.51,52.69,927
,2016-10-05 03:00,5,52.69,52.73,52.55,52.73,335
,2016-10-05 03:30,5,52.71,52.73,52.57,52.64,725
,2016-10-05 04:00,5,52.65,52.8,52.65,52.79,863
,2016-10-05 04:30,5,52.78,52.84,52.66,52.67,492
,2016-10-05 05:00,5,52.68,52.86,52.63,52.84,522
,2016-10-05 05:30,5,52.85,52.89,52.8,52.82,154
,2016-10-05 06:00,5,52.8,52.84,52.74,52.75,119
,2016-10-05 06:30,5,52.75,52.9,52.73,52.88,249
,2016-10-05 07:00,5,52.86,53,52.79,52.81,321
,2016-10-05 07:30,5,52.83,52.91,52.8,52.85,890
,2016-10-05 08:00,5,52.85,52.98,52.78,52.91,514
,2016-10-05 08:30,5,52.92,52.92,52.75,52.78,641
,2016-10-05 09:00,5,52.78,52.89,52.67,52.89,640
,2016-10-05 09:30,5,52.89,53.17,52.46,53.08,1790
,2016-10-05 10:00,5,53.06,53.11,52.8,52.91,2246
,2016-10-05 10:30,5,52.94,52.98,52.74,52.87,468
,2016-10-05 11:00,5,52.92,53.05,52.91,53.01,280
,2016-10-05 11:30,5,53.01,53.06,52.9,52.95,250
,2016-10-05 12:00,5,52.96,53,52.87,52.87,254
,2016-10-05 12:30,5,52.93,52.98,52.89,52.96,35
,2016-10-05 13:00,5,52.95,53.1,52.86,52.86,703
,2016-10-05 13:30,5,52.85,52.91,52.76,52.88,557
,2016-10-05 14:00,5,52.89,52.96,52.84,52.85,107
,2016-10-05 14:30,5,52.87,52.9,52.85,52.89,50
,2016-10-05 15:00,5,52.88,52.89,52.85,52.89,8
,2016-10-05 15:30,5,52.87,52.88,52.8,52.8,12
,2016-10-05 16:00,5,52.79,52.8,52.72,52.78,34
,2016-10-05 16:30,5,52.87,52.9,52.87,52.9,4
,2016-10-05 19:00,6,52.83,52.83,52.78,52.78,12
,2016-10-05 19:30,6,52.76,52.78,52.74,52.74,8
,2016-10-05 20:00,6,52.8,52.8,52.8,52.8,24
,2016-10-05 20:30,6,52.81,52.81,52.66,52.66,7
,2016-10-05 21:00,6,52.69,52.69,52.65,52.65,99
,2016-10-05 21:30,6,52.65,52.66,52.62,52.64,119
,2016-10-05 22:00,6,52.64,52.69,52.63,52.69,57
,2016-10-05 22:30,6,52.65,52.65,52.63,52.64,34
,2016-10-05 23:00,6,52.65,52.65,52.62,52.64,8
,2016-10-05 23:30,6,52.66,52.68,52.66,52.67,20
,2016-10-06 00:00,6,52.67,52.71,52.67,52.71,3
,2016-10-06 00:30,6,52.71,52.73,52.69,52.73,46
,2016-10-06 01:00,6,52.74,52.82,52.72,52.82,41
,2016-10-06 01:30,6,52.77,52.82,52.76,52.8,40
,2016-10-06 02:00,6,52.79,52.79,52.6,52.61,132
,2016-10-06 02:30,6,52.64,52.67,52.49,52.54,66
,2016-10-06 03:00,6,52.55,52.73,52.46,52.65,142
,2016-10-06 03:30,6,52.65,52.82,52.62,52.82,372
,2016-10-06 04:00,6,52.85,53.03,52.85,52.96,736
,2016-10-06 04:30,6,52.92,53.12,52.91,53.09,229
,2016-10-06 05:00,6,53.06,53.06,52.9,52.99,297
,2016-10-06 05:30,6,53,53.11,52.95,53.01,92
,2016-10-06 06:00,6,53.01,53.01,52.91,53,197
,2016-10-06 06:30,6,52.98,53.09,52.95,53.09,78
,2016-10-06 07:00,6,53.08,53.44,53.02,53.3,678
,2016-10-06 07:30,6,53.31,53.49,53.3,53.39,495
,2016-10-06 08:00,6,53.42,53.54,53.29,53.5,912
,2016-10-06 08:30,6,53.48,53.73,53.46,53.6,1182
,2016-10-06 09:00,6,53.61,53.62,53.29,53.35,621
,2016-10-06 09:30,6,53.35,53.55,53.14,53.53,580
,2016-10-06 10:00,6,53.52,53.61,53.37,53.47,754
,2016-10-06 10:30,6,53.48,53.59,53.44,53.49,441
,2016-10-06 11:00,6,53.49,53.58,53.49,53.54,172
,2016-10-06 11:30,6,53.56,53.57,53.5,53.57,326
,2016-10-06 12:00,6,53.57,53.65,53.55,53.63,364
,2016-10-06 12:30,6,53.61,53.71,53.6,53.68,230
,2016-10-06 13:00,6,53.69,53.73,53.53,53.63,212
,2016-10-06 13:30,6,53.62,53.72,53.62,53.68,169
,2016-10-06 14:00,6,53.65,53.67,53.61,53.61,88
,2016-10-06 14:30,6,53.62,53.65,53.61,53.64,7
,2016-10-06 15:00,6,53.67,53.74,53.65,53.74,32
,2016-10-06 15:30,6,53.74,53.82,53.72,53.77,208
,2016-10-06 16:00,6,53.71,53.71,53.71,53.71,1
,2016-10-06 16:30,6,53.67,53.67,53.67,53.67,1
,2016-10-06 19:00,7,53.75,53.78,53.73,53.73,15
,2016-10-06 19:30,7,53.66,53.66,53.61,53.63,8
,2016-10-06 20:30,7,53.6,53.6,53.58,53.59,20
,2016-10-06 21:00,7,53.59,53.59,53.59,53.59,1
,2016-10-06 21:30,7,53.55,53.58,53.52,53.52,24
,2016-10-06 22:00,7,53.58,53.58,53.58,53.58,1
,2016-10-06 22:30,7,53.56,53.56,53.56,53.56,1
,2016-10-06 23:00,7,53.54,53.55,53.54,53.55,3
,2016-10-06 23:30,7,53.55,53.55,53.55,53.55,1
,2016-10-07 00:00,7,53.62,53.73,53.62,53.71,18
,2016-10-07 00:30,7,53.68,53.68,53.66,53.66,11
,2016-10-07 01:00,7,53.66,53.66,53.57,53.6,114
,2016-10-07 01:30,7,53.61,53.65,53.55,53.63,88
,2016-10-07 02:00,7,53.65,53.93,53.59,53.93,732
,2016-10-07 02:30,7,53.87,53.91,53.83,53.89,164
,2016-10-07 03:00,7,53.87,53.9,53.79,53.79,240
,2016-10-07 03:30,7,53.81,53.87,53.7,53.72,534
,2016-10-07 04:00,7,53.7,53.8,53.7,53.75,141
,2016-10-07 04:30,7,53.75,53.76,53.12,53.18,708
,2016-10-07 05:00,7,53.18,53.34,52.99,53.29,443
,2016-10-07 05:30,7,53.31,53.38,53.24,53.31,267
,2016-10-07 06:00,7,53.28,53.71,53.27,53.55,197
,2016-10-07 06:30,7,53.57,53.63,53.32,53.48,317
,2016-10-07 07:00,7,53.48,53.61,53.36,53.37,277
,2016-10-07 07:30,7,53.36,53.65,53.25,53.57,752
,2016-10-07 08:00,7,53.56,53.71,53.53,53.53,432
,2016-10-07 08:30,7,53.55,53.59,53.23,53.42,459
,2016-10-07 09:00,7,53.44,53.49,53.36,53.46,187
,2016-10-07 09:30,7,53.45,53.63,53.45,53.47,445
,2016-10-07 10:00,7,53.45,53.56,53.36,53.39,717
,2016-10-07 10:30,7,53.41,53.41,52.81,52.81,1025
,2016-10-07 11:00,7,52.8,52.92,52.48,52.6,514
,2016-10-07 11:30,7,52.64,52.86,52.64,52.71,244
,2016-10-07 12:00,7,52.69,52.85,52.66,52.85,303
,2016-10-07 12:30,7,52.87,53.04,52.86,52.99,361
,2016-10-07 13:00,7,52.99,53.21,52.89,53,696
,2016-10-07 13:30,7,52.99,53.01,52.96,52.98,177
,2016-10-07 14:00,7,53.01,53.03,53.01,53.01,21
,2016-10-07 14:30,7,53.01,53.02,52.86,52.87,26
,2016-10-07 15:00,7,52.83,52.86,52.77,52.81,45
,2016-10-07 15:30,7,52.83,52.83,52.75,52.77,18
,2016-10-09 17:00,10,52.78,52.86,52.77,52.78,14
,2016-10-09 17:30,10,52.73,52.73,52.61,52.61,17
,2016-10-09 18:00,10,52.65,52.65,52.4,52.56,33
,2016-10-09 18:30,10,52.61,52.63,52.45,52.45,19
,2016-10-09 19:00,10,52.46,52.57,52.43,52.52,16
,2016-10-09 19:30,10,52.57,52.59,52.56,52.56,4
,2016-10-09 20:00,10,52.57,52.57,52.49,52.53,127
,2016-10-09 20:30,10,52.53,52.53,52.46,52.47,8
,2016-10-09 21:00,10,52.49,52.53,52.49,52.53,4
,2016-10-09 21:30,10,52.54,52.54,52.5,52.5,3
,2016-10-09 22:00,10,52.59,52.59,52.59,52.59,1
,2016-10-09 22:30,10,52.58,52.58,52.58,52.58,8
,2016-10-09 23:00,10,52.64,52.65,52.64,52.65,4
,2016-10-09 23:30,10,52.58,52.63,52.58,52.61,15
,2016-10-10 00:00,10,52.63,52.64,52.57,52.57,48
,2016-10-10 00:30,10,52.55,52.62,52.54,52.62,54
,2016-10-10 01:00,10,52.61,52.61,52.59,52.59,38
,2016-10-10 01:30,10,52.6,52.76,52.6,52.67,135
,2016-10-10 02:00,10,52.66,52.93,52.66,52.86,487
,2016-10-10 02:30,10,52.86,52.99,52.86,52.87,399
,2016-10-10 03:00,10,52.86,52.93,52.71,52.75,136
,2016-10-10 03:30,10,52.77,52.87,52.72,52.78,166
,2016-10-10 04:00,10,52.77,52.92,52.72,52.91,259
,2016-10-10 04:30,10,52.93,52.96,52.85,52.93,123
,2016-10-10 05:00,10,52.92,53,52.88,52.95,100
,2016-10-10 05:30,10,52.92,53.47,52.9,53.43,1032
,2016-10-10 06:00,10,53.46,53.61,53.42,53.43,541
,2016-10-10 06:30,10,53.44,53.51,53.39,53.51,128
,2016-10-10 07:00,10,53.5,53.72,53.5,53.56,228
,2016-10-10 07:30,10,53.54,53.87,53.53,53.76,589
,2016-10-10 08:00,10,53.78,53.88,53.68,53.76,379
,2016-10-10 08:30,10,53.78,54.56,53.78,54.36,4069
,2016-10-10 09:00,10,54.39,54.82,54.39,54.57,1570
,2016-10-10 09:30,10,54.58,54.76,54.34,54.36,1329
,2016-10-10 10:00,10,54.35,54.51,54.33,54.43,711
,2016-10-10 10:30,10,54.43,54.52,54.2,54.38,767
,2016-10-10 11:00,10,54.39,54.43,54.02,54.15,511
,2016-10-10 11:30,10,54.18,54.29,54.1,54.29,289
,2016-10-10 12:00,10,54.27,54.35,54.27,54.31,109
,2016-10-10 12:30,10,54.29,54.45,54.29,54.37,557
,2016-10-10 13:00,10,54.36,54.38,54.22,54.26,1650
,2016-10-10 13:30,10,54.26,54.26,54.08,54.08,295
,2016-10-10 14:00,10,54.11,54.11,54.03,54.06,10
,2016-10-10 14:30,10,54.1,54.11,54.08,54.08,32
,2016-10-10 15:00,10,54.1,54.1,54.07,54.07,31
,2016-10-10 15:30,10,54.09,54.1,54.03,54.06,36
,2016-10-10 16:00,10,54.04,54.04,54.04,54.04,1
,2016-10-10 16:30,10,54.05,54.05,54.02,54.03,11
,2016-10-10 19:00,11,54.21,54.22,54.18,54.22,20
,2016-10-10 19:30,11,54.18,54.2,54.16,54.16,8
,2016-10-10 20:00,11,54.16,54.16,54.13,54.13,9
,2016-10-10 20:30,11,54.23,54.23,54.19,54.19,8
,2016-10-10 21:00,11,54.22,54.23,54.17,54.19,19
,2016-10-10 21:30,11,54.18,54.19,54.17,54.18,13
,2016-10-10 22:00,11,54.17,54.2,54.14,54.14,45
,2016-10-10 22:30,11,54.15,54.17,54.14,54.17,18
,2016-10-10 23:00,11,54.2,54.2,54.17,54.17,4
,2016-10-11 00:00,11,54.18,54.2,54.18,54.19,6
,2016-10-11 00:30,11,54.17,54.17,54.17,54.17,3
,2016-10-11 01:00,11,54.15,54.15,54.04,54.05,43
,2016-10-11 01:30,11,54.07,54.08,53.96,53.99,28
,2016-10-11 02:00,11,53.98,54.17,53.91,54.15,251
,2016-10-11 02:30,11,54.18,54.39,54.16,54.19,276
,2016-10-11 03:00,11,54.18,54.18,53.75,53.81,1006
,2016-10-11 03:30,11,53.83,53.94,53.71,53.71,413
,2016-10-11 04:00,11,53.7,54.03,53.7,53.99,635
,2016-10-11 04:30,11,53.97,54.11,53.89,53.92,422
,2016-10-11 05:00,11,53.92,53.93,53.77,53.91,234
,2016-10-11 05:30,11,53.96,54.07,53.85,53.85,185
,2016-10-11 06:00,11,53.84,53.93,53.61,53.61,323
,2016-10-11 06:30,11,53.64,53.92,53.59,53.89,222
,2016-10-11 07:00,11,53.9,54.03,53.81,53.9,101
,2016-10-11 07:30,11,53.91,54.17,53.84,54.17,380
,2016-10-11 08:00,11,54.16,54.25,54.1,54.23,892
,2016-10-11 08:30,11,54.24,54.44,53.88,54.03,878
,2016-10-11 09:00,11,54.01,54.14,53.9,53.93,383
,2016-10-11 09:30,11,53.97,54.09,53.83,53.83,451
,2016-10-11 10:00,11,53.83,53.96,53.59,53.65,812
,2016-10-11 10:30,11,53.64,53.7,53.31,53.64,1063
,2016-10-11 11:00,11,53.6,53.69,53.38,53.62,1033
,2016-10-11 11:30,11,53.61,53.65,53.51,53.55,381
,2016-10-11 12:00,11,53.54,53.56,53.44,53.48,336
,2016-10-11 12:30,11,53.45,53.55,53.32,53.42,307
,2016-10-11 13:00,11,53.45,53.64,53.37,53.5,1093
,2016-10-11 13:30,11,53.5,53.56,53.47,53.54,360
,2016-10-11 14:00,11,53.54,53.6,53.54,53.55,118
,2016-10-11 14:30,11,53.57,53.64,53.55,53.61,204
,2016-10-11 15:00,11,53.61,53.64,53.6,53.64,82
,2016-10-11 15:30,11,53.6,53.68,53.58,53.68,31
,2016-10-11 16:00,11,53.69,53.7,53.69,53.7,4
,2016-10-11 19:00,12,53.61,53.63,53.61,53.63,2
,2016-10-11 19:30,12,53.58,53.6,53.57,53.6,4
,2016-10-11 20:00,12,53.66,53.68,53.62,53.62,28
,2016-10-11 20:30,12,53.67,53.72,53.67,53.72,5
,2016-10-11 21:00,12,53.7,53.75,53.7,53.73,6
,2016-10-11 21:30,12,53.76,53.76,53.76,53.76,2
,2016-10-11 22:00,12,53.72,53.72,53.72,53.72,2
,2016-10-11 22:30,12,53.72,53.72,53.72,53.72,2
,2016-10-11 23:00,12,53.72,53.74,53.72,53.72,5
,2016-10-11 23:30,12,53.72,53.76,53.72,53.75,18
,2016-10-12 00:00,12,53.76,53.78,53.71,53.72,36
,2016-10-12 00:30,12,53.74,53.79,53.74,53.79,9
,2016-10-12 01:00,12,53.79,53.81,53.74,53.81,46
,2016-10-12 01:30,12,53.78,53.83,53.78,53.83,19
,2016-10-12 02:00,12,53.82,53.98,53.78,53.84,250
,2016-10-12 02:30,12,53.84,53.89,53.72,53.84,199
,2016-10-12 03:00,12,53.84,53.95,53.78,53.88,439
,2016-10-12 03:30,12,53.88,53.93,53.81,53.85,468
,2016-10-12 04:00,12,53.84,53.93,53.82,53.91,293
,2016-10-12 04:30,12,53.93,53.95,53.84,53.88,206
,2016-10-12 05:00,12,53.88,53.89,53.59,53.61,441
,2016-10-12 05:30,12,53.6,53.73,53.49,53.61,490
,2016-10-12 06:00,12,53.58,53.87,53.54,53.83,317
,2016-10-12 06:30,12,53.86,53.9,53.78,53.8,309
,2016-10-12 07:00,12,53.8,53.84,53.69,53.7,273
,2016-10-12 07:30,12,53.7,53.72,53.47,53.49,571
,2016-10-12 08:00,12,53.51,53.55,53.03,53.19,1684
,2016-10-12 08:30,12,53.18,53.25,52.8,53.09,1174
,2016-10-12 09:00,12,53.11,53.28,53.09,53.19,771
,2016-10-12 09:30,12,53.2,53.24,52.93,52.99,830
,2016-10-12 10:00,12,52.98,53.11,52.8,52.95,1009
,2016-10-12 10:30,12,52.94,53.12,52.88,53.06,602
,2016-10-12 11:00,12,53.07,53.16,53.06,53.11,665
,2016-10-12 11:30,12,53.11,53.11,53,53,355
,2016-10-12 12:00,12,53.02,53.06,52.99,53.06,147
,2016-10-12 12:30,12,53.05,53.07,52.99,53.06,113
,2016-10-12 13:00,12,53.07,53.18,52.97,52.99,1424
,2016-10-12 13:30,12,52.99,53.16,52.99,53.15,202
,2016-10-12 14:00,12,53.14,53.18,53.13,53.14,83
,2016-10-12 14:30,12,53.13,53.16,53,53,371
,2016-10-12 15:00,12,53,53.06,52.97,53.06,469
,2016-10-12 15:30,12,53.06,53.08,52.89,52.9,99
,2016-10-12 16:00,12,52.87,52.89,52.87,52.87,27
,2016-10-12 16:30,12,52.88,52.89,52.88,52.89,2
,2016-10-12 19:00,13,52.82,52.82,52.71,52.71,44
,2016-10-12 19:30,13,52.7,52.7,52.65,52.69,6
,2016-10-12 20:00,13,52.71,52.71,52.68,52.68,4
,2016-10-12 20:30,13,52.67,52.73,52.67,52.73,100
,2016-10-12 21:00,13,52.67,52.67,52.59,52.59,110
,2016-10-12 21:30,13,52.56,52.56,52.53,52.56,18
,2016-10-12 22:00,13,52.57,52.69,52.57,52.63,34
,2016-10-12 22:30,13,52.61,52.7,52.61,52.7,17
,2016-10-12 23:00,13,52.62,52.68,52.62,52.67,11
,2016-10-12 23:30,13,52.67,52.67,52.62,52.64,21
,2016-10-13 00:00,13,52.65,52.65,52.57,52.58,10
,2016-10-13 00:30,13,52.59,52.63,52.59,52.63,63
,2016-10-13 01:00,13,52.64,52.71,52.64,52.66,104
,2016-10-13 01:30,13,52.66,52.69,52.65,52.68,155
,2016-10-13 02:00,13,52.67,52.79,52.59,52.59,160
,2016-10-13 02:30,13,52.56,52.77,52.55,52.77,528
,2016-10-13 03:00,13,52.8,52.93,52.76,52.86,229
,2016-10-13 03:30,13,52.89,52.91,52.82,52.85,380
,2016-10-13 04:00,13,52.85,52.87,52.7,52.79,852
,2016-10-13 04:30,13,52.81,53.14,52.81,53.08,365
,2016-10-13 05:00,13,53.1,53.1,53.01,53.03,164
,2016-10-13 05:30,13,53.03,53.12,53,53.04,268
,2016-10-13 06:00,13,53.07,53.07,52.92,53,150
,2016-10-13 06:30,13,53.02,53.22,53.02,53.17,284
,2016-10-13 07:00,13,53.17,53.25,52.94,53.01,160
,2016-10-13 07:30,13,53.01,53.02,52.83,52.97,556
,2016-10-13 08:00,13,52.99,53.18,52.98,53,430
,2016-10-13 08:30,13,53.02,53.09,52.91,52.97,604
,2016-10-13 09:00,13,52.99,53.06,52.79,53.01,1295
,2016-10-13 09:30,13,53.01,53.08,52.89,53.02,679
,2016-10-13 10:00,13,53.01,53.37,52.17,52.92,4883
,2016-10-13 10:30,13,52.9,53.34,52.89,53.03,2029
,2016-10-13 11:00,13,53.01,53.17,53,53.09,504
,2016-10-13 11:30,13,53.1,53.23,53.08,53.18,238
,2016-10-13 12:00,13,53.18,53.2,53.09,53.14,114
,2016-10-13 12:30,13,53.15,53.29,53.15,53.28,143
,2016-10-13 13:00,13,53.3,53.33,53.15,53.17,1294
,2016-10-13 13:30,13,53.17,53.29,53.16,53.29,680
,2016-10-13 14:00,13,53.28,53.34,53.28,53.28,31
,2016-10-13 14:30,13,53.28,53.31,53.21,53.25,67
,2016-10-13 15:00,13,53.25,53.25,53.2,53.2,4
,2016-10-13 15:30,13,53.21,53.21,53.12,53.13,63
,2016-10-13 16:30,13,53.15,53.19,53.15,53.19,15
,2016-10-13 19:00,14,53.18,53.23,53.1,53.1,14
,2016-10-13 19:30,14,53.08,53.09,53.07,53.07,7
,2016-10-13 20:00,14,53.06,53.23,53.06,53.23,44
,2016-10-13 20:30,14,53.22,53.26,53.22,53.23,126
,2016-10-13 21:00,14,53.22,53.22,53.16,53.18,76
,2016-10-13 21:30,14,53.17,53.19,53.17,53.19,6
,2016-10-13 22:00,14,53.14,53.18,53.13,53.18,13
,2016-10-13 22:30,14,53.17,53.23,53.17,53.23,31
,2016-10-13 23:00,14,53.23,53.24,53.21,53.23,20
,2016-10-13 23:30,14,53.33,53.42,53.33,53.42,33
,2016-10-14 00:00,14,53.38,53.38,53.29,53.3,13
,2016-10-14 00:30,14,53.25,53.38,53.25,53.37,33
,2016-10-14 01:00,14,53.35,53.37,53.3,53.37,100
,2016-10-14 01:30,14,53.34,53.42,53.33,53.4,189
,2016-10-14 02:00,14,53.42,53.58,53.41,53.54,201
,2016-10-14 02:30,14,53.55,53.67,53.55,53.62,206
,2016-10-14 03:00,14,53.63,53.64,53.51,53.61,213
,2016-10-14 03:30,14,53.62,53.62,53.53,53.59,77
,2016-10-14 04:00,14,53.61,53.71,53.56,53.63,186
,2016-10-14 04:30,14,53.64,53.64,53.48,53.57,190
,2016-10-14 05:00,14,53.6,53.65,53.54,53.62,286
,2016-10-14 05:30,14,53.59,53.62,53.46,53.56,149
,2016-10-14 06:00,14,53.6,53.62,53.54,53.57,20
,2016-10-14 06:30,14,53.54,53.54,53.45,53.47,91
,2016-10-14 07:00,14,53.47,53.51,53.2,53.29,450
,2016-10-14 07:30,14,53.29,53.46,53.26,53.28,277
,2016-10-14 08:00,14,53.28,53.33,53.07,53.16,583
,2016-10-14 08:30,14,53.17,53.2,52.9,53.05,720
,2016-10-14 09:00,14,53.1,53.17,53.02,53.16,320
,2016-10-14 09:30,14,53.14,53.25,52.83,52.86,1034
,2016-10-14 10:00,14,52.86,52.96,52.73,52.78,761
,2016-10-14 10:30,14,52.78,52.96,52.71,52.93,490
,2016-10-14 11:00,14,52.96,53.04,52.86,52.93,475
,2016-10-14 11:30,14,52.92,52.99,52.83,52.88,289
,2016-10-14 12:00,14,52.88,52.96,52.83,52.85,313
,2016-10-14 12:30,14,52.87,52.92,52.8,52.87,102
,2016-10-14 13:00,14,52.86,53.19,52.79,53.17,735
,2016-10-14 13:30,14,53.18,53.24,53.16,53.22,421
,2016-10-14 14:00,14,53.24,53.33,53.18,53.23,126
,2016-10-14 14:30,14,53.22,53.22,53.19,53.19,11
,2016-10-14 15:00,14,53.19,53.21,53.18,53.2,11
,2016-10-14 15:30,14,53.21,53.22,53.21,53.21,6
,2016-10-16 17:00,17,53.17,53.17,52.98,53.1,13
,2016-10-16 17:30,17,53.08,53.08,53.02,53.02,7
,2016-10-16 18:00,17,53,53,53,53,9
,2016-10-16 18:30,17,53.02,53.02,53,53,2
,2016-10-16 19:00,17,52.97,52.99,52.94,52.96,11
,2016-10-16 19:30,17,52.98,53.12,52.97,53.07,47
,2016-10-16 20:00,17,53.05,53.08,52.97,52.97,40
,2016-10-16 20:30,17,52.98,53.02,52.97,53.02,7
,2016-10-16 21:00,17,53.02,53.09,53.02,53.09,6
,2016-10-16 21:30,17,53.1,53.11,53.08,53.11,22
,2016-10-16 22:00,17,53.1,53.15,53.1,53.12,6
,2016-10-16 22:30,17,53.14,53.14,53.1,53.1,4
,2016-10-16 23:00,17,53.1,53.11,53.07,53.08,10
,2016-10-16 23:30,17,53.16,53.2,53.12,53.12,15
,2016-10-17 00:00,17,53.15,53.15,53.13,53.13,2
,2016-10-17 00:30,17,53.11,53.13,53.11,53.11,7
,2016-10-17 01:00,17,53.12,53.13,53.01,53.05,17
,2016-10-17 01:30,17,53.05,53.05,52.9,52.98,68
,2016-10-17 02:00,17,52.97,53.11,52.84,52.85,219
,2016-10-17 02:30,17,52.85,52.97,52.83,52.83,202
,2016-10-17 03:00,17,52.83,53.18,52.83,53.11,208
,2016-10-17 03:30,17,53.12,53.23,53.1,53.13,419
,2016-10-17 04:00,17,53.14,53.18,53.07,53.14,114
,2016-10-17 04:30,17,53.14,53.19,53.11,53.12,194
,2016-10-17 05:00,17,53.12,53.25,53.09,53.14,270
,2016-10-17 05:30,17,53.15,53.21,53.13,53.21,27
,2016-10-17 06:00,17,53.21,53.44,53.21,53.37,389
,2016-10-17 06:30,17,53.41,53.5,53.35,53.47,117
,2016-10-17 07:00,17,53.49,53.49,53.32,53.34,78
,2016-10-17 07:30,17,53.35,53.4,53.29,53.33,333
,2016-10-17 08:00,17,53.35,53.39,52.89,53.07,444
,2016-10-17 08:30,17,53.07,53.12,52.48,52.58,1128
,2016-10-17 09:00,17,52.57,52.77,52.4,52.68,788
,2016-10-17 09:30,17,52.69,52.83,52.55,52.58,271
,2016-10-17 10:00,17,52.56,52.62,52.43,52.53,381
,2016-10-17 10:30,17,52.54,52.72,52.54,52.62,503
,2016-10-17 11:00,17,52.61,52.66,52.58,52.6,143
,2016-10-17 11:30,17,52.58,52.77,52.57,52.75,131
,2016-10-17 12:00,17,52.78,52.8,52.6,52.6,122
,2016-10-17 12:30,17,52.61,52.7,52.58,52.7,233
,2016-10-17 13:00,17,52.69,52.94,52.69,52.82,426
,2016-10-17 13:30,17,52.82,52.86,52.75,52.84,153
,2016-10-17 14:00,17,52.84,52.88,52.73,52.78,237
,2016-10-17 14:30,17,52.77,52.83,52.74,52.83,246
,2016-10-17 15:00,17,52.83,52.86,52.81,52.83,147
,2016-10-17 15:30,17,52.87,52.97,52.87,52.92,19
,2016-10-17 16:00,17,52.96,52.99,52.96,52.99,2
,2016-10-17 19:00,18,53,53.07,53,53.04,13
,2016-10-17 19:30,18,53.07,53.11,53.06,53.06,21
,2016-10-17 20:00,18,53.06,53.07,53.06,53.07,2
,2016-10-17 21:30,18,53.08,53.08,53.08,53.08,5
,2016-10-17 22:00,18,53.08,53.08,53.08,53.08,1
,2016-10-17 22:30,18,53.1,53.11,53.1,53.11,6
,2016-10-17 23:30,18,53.08,53.08,53.05,53.05,6
,2016-10-18 00:30,18,53.05,53.05,53.04,53.04,5
,2016-10-18 01:00,18,53.05,53.17,53.05,53.17,6
,2016-10-18 01:30,18,53.16,53.18,53.14,53.14,8
,2016-10-18 02:00,18,53.16,53.29,53.13,53.24,164
,2016-10-18 02:30,18,53.24,53.26,53.13,53.21,131
,2016-10-18 03:00,18,53.24,53.33,53.16,53.21,359
,2016-10-18 03:30,18,53.23,53.29,53.16,53.17,219
,2016-10-18 04:00,18,53.16,53.16,53.05,53.11,298
,2016-10-18 04:30,18,53.09,53.22,53.09,53.21,180
,2016-10-18 05:00,18,53.23,53.23,53.16,53.21,116
,2016-10-18 05:30,18,53.28,53.31,53.18,53.18,101
,2016-10-18 06:00,18,53.18,53.24,53.15,53.22,116
,2016-10-18 06:30,18,53.14,53.17,53.09,53.1,102
,2016-10-18 07:00,18,53.07,53.07,52.94,53.04,190
,2016-10-18 07:30,18,53.04,53.16,53,53.06,234
,2016-10-18 08:00,18,53.06,53.34,53.06,53.31,572
,2016-10-18 08:30,18,53.32,53.35,52.9,52.93,565
,2016-10-18 09:00,18,52.94,52.94,52.61,52.67,942
,2016-10-18 09:30,18,52.66,52.76,52.66,52.7,619
,2016-10-18 10:00,18,52.69,52.81,52.68,52.77,857
,2016-10-18 10:30,18,52.78,52.89,52.71,52.82,751
,2016-10-18 11:00,18,52.84,52.85,52.79,52.79,507
,2016-10-18 11:30,18,52.78,52.79,52.74,52.77,33
,2016-10-18 12:00,18,52.78,52.86,52.78,52.81,107
,2016-10-18 12:30,18,52.83,52.9,52.77,52.88,74
,2016-10-18 13:00,18,52.88,53.06,52.83,53.04,857
,2016-10-18 13:30,18,53.04,53.07,53.03,53.06,252
,2016-10-18 14:00,18,53.04,53.06,53.03,53.04,35
,2016-10-18 14:30,18,53.04,53.16,53.03,53.13,47
,2016-10-18 15:00,18,53.11,53.13,53.11,53.11,18
,2016-10-18 15:30,18,53.13,53.48,53.13,53.44,343
,2016-10-18 16:00,18,53.44,53.45,53.37,53.37,13
,2016-10-18 16:30,18,53.42,53.42,53.42,53.42,1
,2016-10-18 19:00,19,53.47,53.52,53.47,53.49,13
,2016-10-18 19:30,19,53.5,53.5,53.49,53.5,94
,2016-10-18 20:00,19,53.53,53.68,53.53,53.55,15
,2016-10-18 20:30,19,53.47,53.48,53.46,53.48,20
,2016-10-18 21:00,19,53.5,53.54,53.5,53.5,12
,2016-10-18 21:30,19,53.51,53.52,53.46,53.46,93
,2016-10-18 22:00,19,53.45,53.47,53.44,53.47,18
,2016-10-18 22:30,19,53.48,53.48,53.48,53.48,1
,2016-10-18 23:30,19,53.49,53.49,53.49,53.49,2
,2016-10-19 00:00,19,53.49,53.5,53.49,53.49,3
,2016-10-19 00:30,19,53.47,53.47,53.45,53.46,76
,2016-10-19 01:00,19,53.45,53.51,53.44,53.51,72
,2016-10-19 01:30,19,53.57,53.61,53.54,53.6,59
,2016-10-19 02:00,19,53.59,53.64,53.53,53.55,143
,2016-10-19 02:30,19,53.56,53.58,53.48,53.51,324
,2016-10-19 03:00,19,53.52,53.77,53.5,53.72,490
,2016-10-19 03:30,19,53.74,53.79,53.71,53.75,620
,2016-10-19 04:00,19,53.77,53.79,53.74,53.78,346
,2016-10-19 04:30,19,53.76,53.8,53.73,53.76,118
,2016-10-19 05:00,19,53.75,53.76,53.71,53.75,296
,2016-10-19 05:30,19,53.73,53.73,53.63,53.67,123
,2016-10-19 06:00,19,53.68,53.68,53.61,53.61,116
,2016-10-19 06:30,19,53.63,53.83,53.63,53.77,134
,2016-10-19 07:00,19,53.76,53.8,53.71,53.74,104
,2016-10-19 07:30,19,53.74,53.74,53.62,53.7,291
,2016-10-19 08:00,19,53.7,53.73,53.53,53.58,381
,2016-10-19 08:30,19,53.57,53.79,53.51,53.67,582
,2016-10-19 09:00,19,53.67,53.77,53.59,53.74,1154
,2016-10-19 09:30,19,53.91,54.47,53.84,54.36,3748
,2016-10-19 10:00,19,54.39,54.42,54.14,54.31,1526
,2016-10-19 10:30,19,54.32,54.34,54.18,54.3,510
,2016-10-19 11:00,19,54.3,54.32,54.24,54.29,492
,2016-10-19 11:30,19,54.29,54.31,54.2,54.2,319
,2016-10-19 12:00,19,54.2,54.24,54.12,54.2,137
,2016-10-19 12:30,19,54.21,54.22,54.16,54.16,123
,2016-10-19 13:00,19,54.2,54.2,53.98,53.98,394
,2016-10-19 13:30,19,53.98,53.98,53.83,53.83,504
,2016-10-19 14:00,19,53.8,53.82,53.72,53.73,20
,2016-10-19 14:30,19,53.74,53.86,53.74,53.85,104
,2016-10-19 15:00,19,53.88,53.89,53.88,53.88,3
,2016-10-19 15:30,19,53.88,53.97,53.87,53.92,21
,2016-10-19 16:00,19,53.88,53.88,53.85,53.86,11
,2016-10-19 16:30,19,53.86,53.86,53.86,53.86,9
,2016-10-19 19:00,20,53.94,53.99,53.94,53.99,6
,2016-10-19 20:00,20,53.94,53.94,53.92,53.92,4
,2016-10-19 21:00,20,54.01,54.01,53.92,53.92,13
,2016-10-19 21:30,20,53.88,53.89,53.88,53.89,26
,2016-10-19 22:00,20,53.89,53.89,53.89,53.89,1
,2016-10-19 22:30,20,53.88,53.92,53.86,53.86,34
,2016-10-19 23:00,20,53.86,53.91,53.86,53.91,6
,2016-10-19 23:30,20,53.87,53.87,53.86,53.86,2
,2016-10-20 00:00,20,53.85,53.85,53.78,53.79,23
,2016-10-20 00:30,20,53.79,53.84,53.79,53.84,9
,2016-10-20 01:00,20,53.84,53.84,53.67,53.68,65
,2016-10-20 01:30,20,53.72,53.74,53.72,53.73,40
,2016-10-20 02:00,20,53.73,53.74,53.5,53.52,235
,2016-10-20 02:30,20,53.53,53.7,53.53,53.69,289
,2016-10-20 03:00,20,53.67,53.73,53.59,53.64,359
,2016-10-20 03:30,20,53.64,53.66,53.43,53.47,290
,2016-10-20 04:00,20,53.46,53.54,53.44,53.53,263
,2016-10-20 04:30,20,53.52,53.55,53.44,53.52,73
,2016-10-20 05:00,20,53.49,53.61,53.47,53.56,195
,2016-10-20 05:30,20,53.53,53.55,53.48,53.5,142
,2016-10-20 06:00,20,53.49,53.56,53.45,53.54,246
,2016-10-20 06:30,20,53.51,53.51,53.14,53.25,656
,2016-10-20 07:00,20,53.23,53.32,53.18,53.27,200
,2016-10-20 07:30,20,53.27,53.32,53.11,53.15,547
,2016-10-20 08:00,20,53.19,53.19,52.98,53.1,643
,2016-10-20 08:30,20,53.08,53.34,53.01,53.08,1541
,2016-10-20 09:00,20,53.08,53.2,52.97,52.99,655
,2016-10-20 09:30,20,52.98,52.99,52.72,52.87,986
,2016-10-20 10:00,20,52.86,52.94,52.75,52.9,777
,2016-10-20 10:30,20,52.9,52.97,52.83,52.95,306
,2016-10-20 11:00,20,52.96,53.08,52.96,53.04,494
,2016-10-20 11:30,20,53.05,53.14,53,53,535
,2016-10-20 12:00,20,53,53.08,52.91,52.98,195
,2016-10-20 12:30,20,52.99,53.01,52.86,52.89,267
,2016-10-20 13:00,20,52.91,53,52.74,52.94,1234
,2016-10-20 13:30,20,52.94,52.98,52.73,52.75,365
,2016-10-20 14:00,20,52.76,52.87,52.76,52.86,92
,2016-10-20 14:30,20,52.86,52.91,52.84,52.9,33
,2016-10-20 15:00,20,52.92,52.92,52.88,52.92,49
,2016-10-20 15:30,20,52.94,52.94,52.92,52.93,17
,2016-10-20 16:30,20,52.96,52.96,52.96,52.96,1
,2016-10-20 19:00,21,52.97,52.97,52.83,52.87,11
,2016-10-20 19:30,21,52.92,52.95,52.89,52.93,25
,2016-10-20 20:00,21,52.95,52.96,52.79,52.83,44
,2016-10-20 20:30,21,52.77,52.77,52.69,52.73,75
,2016-10-20 21:00,21,52.75,52.78,52.75,52.77,15
,2016-10-20 21:30,21,52.74,52.74,52.67,52.67,9
,2016-10-20 22:00,21,52.67,52.69,52.67,52.69,4
,2016-10-20 22:30,21,52.69,52.72,52.68,52.68,10
,2016-10-20 23:00,21,52.73,52.83,52.72,52.79,25
,2016-10-20 23:30,21,52.79,52.8,52.72,52.73,43
,2016-10-21 00:00,21,52.73,52.75,52.68,52.68,8
,2016-10-21 00:30,21,52.69,52.74,52.69,52.74,11
,2016-10-21 01:00,21,52.76,52.87,52.76,52.86,44
,2016-10-21 01:30,21,52.89,52.96,52.87,52.87,46
,2016-10-21 02:00,21,52.9,52.97,52.74,52.87,95
,2016-10-21 02:30,21,52.88,52.95,52.86,52.86,154
,2016-10-21 03:00,21,52.85,53,52.85,52.98,293
,2016-10-21 03:30,21,52.97,53.08,52.95,52.97,505
,2016-10-21 04:00,21,52.97,53.05,52.91,53.04,316
,2016-10-21 04:30,21,53.05,53.25,53.03,53.21,444
,2016-10-21 05:00,21,53.27,53.27,53.15,53.2,279
,2016-10-21 05:30,21,53.19,53.27,53.15,53.18,392
,2016-10-21 06:00,21,53.18,53.33,53.17,53.31,343
,2016-10-21 06:30,21,53.32,53.34,53.2,53.25,202
,2016-10-21 07:00,21,53.25,53.39,53.24,53.38,217
,2016-10-21 07:30,21,53.29,53.31,52.81,52.83,608
,2016-10-21 08:00,21,52.84,53.02,52.72,52.98,781
,2016-10-21 08:30,21,52.99,53.05,52.74,52.92,592
,2016-10-21 09:00,21,52.91,53.33,52.87,53.31,1371
,2016-10-21 09:30,21,53.32,53.45,53.17,53.17,720
,2016-10-21 10:00,21,53.17,53.26,52.97,53.18,825
,2016-10-21 10:30,21,53.18,53.25,53.1,53.19,638
,2016-10-21 11:00,21,53.16,53.21,53.1,53.2,185
,2016-10-21 11:30,21,53.21,53.35,53.16,53.25,575
,2016-10-21 12:00,21,53.26,53.28,53.14,53.14,268
,2016-10-21 12:30,21,53.11,53.3,53.11,53.3,677
,2016-10-21 13:00,21,53.3,53.43,53.24,53.37,450
,2016-10-21 13:30,21,53.36,53.38,53.32,53.36,212
,2016-10-21 14:00,21,53.36,53.41,53.3,53.32,119
,2016-10-21 14:30,21,53.31,53.36,53.31,53.36,14
,2016-10-21 15:00,21,53.35,53.39,53.35,53.39,15
,2016-10-21 15:30,21,53.41,53.5,53.41,53.47,104
,2016-10-21 16:30,21,53.45,53.45,53.45,53.45,1
,2016-10-23 17:00,24,53.43,53.43,53.13,53.13,32
,2016-10-23 17:30,24,53.14,53.19,53.03,53.11,12
,2016-10-23 18:30,24,53.13,53.13,53.11,53.11,3
,2016-10-23 19:00,24,53.09,53.17,53.09,53.15,29
,2016-10-23 19:30,24,53.16,53.17,53.16,53.17,2
,2016-10-23 20:00,24,53.15,53.2,53.15,53.18,26
,2016-10-23 20:30,24,53.15,53.16,53.11,53.12,126
,2016-10-23 21:00,24,53.1,53.1,52.94,52.95,56
,2016-10-23 21:30,24,52.96,53.05,52.96,53.05,11
,2016-10-23 22:00,24,53.07,53.17,53.07,53.11,27
,2016-10-23 23:00,24,53.12,53.14,53.12,53.14,20
,2016-10-23 23:30,24,53.16,53.16,53.08,53.09,89
,2016-10-24 00:00,24,53.08,53.08,53.08,53.08,1
,2016-10-24 00:30,24,53.12,53.14,53.12,53.14,2
,2016-10-24 01:00,24,53.15,53.18,53.15,53.18,37
,2016-10-24 01:30,24,53.21,53.23,53.21,53.23,9
,2016-10-24 02:00,24,53.26,53.38,53.26,53.33,401
,2016-10-24 02:30,24,53.35,53.47,53.32,53.47,80
,2016-10-24 03:00,24,53.46,53.57,53.45,53.52,465
,2016-10-24 03:30,24,53.5,53.58,53.42,53.49,784
,2016-10-24 04:00,24,53.48,53.49,53.4,53.41,195
,2016-10-24 04:30,24,53.43,53.46,53.3,53.38,202
,2016-10-24 05:00,24,53.36,53.37,53.29,53.29,81
,2016-10-24 05:30,24,53.29,53.29,53.14,53.29,385
,2016-10-24 06:00,24,53.26,53.26,53.14,53.18,89
,2016-10-24 06:30,24,53.13,53.13,52.96,52.96,567
,2016-10-24 07:00,24,53.01,53.07,52.88,52.93,505
,2016-10-24 07:30,24,52.94,53.16,52.93,53.09,544
,2016-10-24 08:00,24,53.08,53.25,52.85,52.98,675
,2016-10-24 08:30,24,52.98,53.12,52.9,53.07,379
,2016-10-24 09:00,24,53.03,53.07,52.82,52.87,540
,2016-10-24 09:30,24,52.89,53,52.82,52.9,1126
,2016-10-24 10:00,24,52.89,53.09,52.85,52.88,507
,2016-10-24 10:30,24,52.87,52.94,52.82,52.82,323
,2016-10-24 11:00,24,52.82,52.83,52.23,52.34,1924
,2016-10-24 11:30,24,52.34,52.52,52.3,52.48,505
,2016-10-24 12:00,24,52.47,52.67,52.42,52.62,177
,2016-10-24 12:30,24,52.67,52.68,52.59,52.68,101
,2016-10-24 13:00,24,52.69,53.16,52.67,53.15,1463
,2016-10-24 13:30,24,53.13,53.27,53.08,53.09,500
,2016-10-24 14:00,24,53.14,53.15,53.11,53.15,45
,2016-10-24 14:30,24,53.15,53.2,53.15,53.19,46
,2016-10-24 15:00,24,53.2,53.2,53.05,53.06,23
,2016-10-24 15:30,24,53.05,53.14,53.05,53.12,41
,2016-10-24 16:00,24,53.14,53.14,53.14,53.14,1
,2016-10-24 19:00,25,53.13,53.25,53.13,53.17,120
,2016-10-24 19:30,25,53.16,53.16,53.04,53.04,14
,2016-10-24 20:00,25,53.05,53.05,53.05,53.05,1
,2016-10-24 20:30,25,53.03,53.03,52.95,52.95,42
,2016-10-24 21:00,25,52.96,52.99,52.96,52.97,23
,2016-10-24 21:30,25,52.97,52.97,52.97,52.97,10
,2016-10-24 22:00,25,52.98,53.04,52.98,53.04,40
,2016-10-24 22:30,25,53.02,53.03,52.96,52.96,8
,2016-10-24 23:00,25,52.99,53.02,52.99,53.02,28
,2016-10-24 23:30,25,52.99,53.01,52.95,53.01,36
,2016-10-25 00:00,25,53.01,53.02,52.98,53.02,150
,2016-10-25 00:30,25,53.02,53.07,53.01,53.06,164
,2016-10-25 01:00,25,53.06,53.07,52.99,53.01,108
,2016-10-25 01:30,25,53.02,53.13,52.99,53.02,115
,2016-10-25 02:00,25,53.01,53.22,53.01,53.19,214
,2016-10-25 02:30,25,53.22,53.27,53.15,53.23,283
,2016-10-25 03:00,25,53.26,53.49,53.26,53.48,1281
,2016-10-25 03:30,25,53.49,53.49,53.38,53.49,757
,2016-10-25 04:00,25,53.48,53.51,53.26,53.26,616
,2016-10-25 04:30,25,53.27,53.42,53.27,53.33,185
,2016-10-25 05:00,25,53.33,53.4,53.29,53.34,329
,2016-10-25 05:30,25,53.35,53.43,53.25,53.28,247
,2016-10-25 06:00,25,53.28,53.36,53.25,53.33,176
,2016-10-25 06:30,25,53.33,53.36,53.16,53.22,190
,2016-10-25 07:00,25,53.2,53.21,52.89,52.98,699
,2016-10-25 07:30,25,52.98,53.17,52.92,52.95,729
,2016-10-25 08:00,25,52.94,53,52.75,52.81,800
,2016-10-25 08:30,25,52.8,53.05,52.8,52.98,616
,2016-10-25 09:00,25,52.99,53.15,52.89,52.98,521
,2016-10-25 09:30,25,52.96,52.98,52.47,52.52,2215
,2016-10-25 10:00,25,52.53,52.56,52.36,52.53,4399
,2016-10-25 10:30,25,52.54,52.69,52.47,52.56,965
,2016-10-25 11:00,25,52.57,52.6,52.42,52.58,487
,2016-10-25 11:30,25,52.57,52.58,52.5,52.57,492
,2016-10-25 12:00,25,52.56,52.68,52.52,52.63,376
,2016-10-25 12:30,25,52.64,52.78,52.59,52.71,441
,2016-10-25 13:00,25,52.73,52.78,52.42,52.42,697
,2016-10-25 13:30,25,52.43,52.46,52.29,52.32,499
,2016-10-25 14:00,25,52.33,52.38,52.3,52.38,62
,2016-10-25 14:30,25,52.34,52.39,52.34,52.35,100
,2016-10-25 15:00,25,52.36,52.4,52.32,52.32,52
,2016-10-25 15:30,25,52.32,52.32,51.95,51.98,637
,2016-10-25 16:00,25,52,52.03,51.97,51.97,31
,2016-10-25 16:30,25,52.01,52.01,52.01,52.01,1
,2016-10-25 19:00,26,51.91,52,51.91,51.96,70
,2016-10-25 19:30,26,51.96,52.05,51.96,52.01,27
,2016-10-25 20:00,26,52.02,52.04,52.02,52.03,45
,2016-10-25 20:30,26,52.02,52.04,52.02,52.04,15
,2016-10-25 21:00,26,52,52.01,51.99,52,33
,2016-10-25 21:30,26,51.99,52,51.95,51.99,82
,2016-10-25 22:00,26,51.99,51.99,51.95,51.96,36
,2016-10-25 22:30,26,51.96,51.99,51.94,51.96,33
,2016-10-25 23:00,26,51.96,51.96,51.91,51.93,7
,2016-10-25 23:30,26,51.94,51.94,51.94,51.94,1
,2016-10-26 00:00,26,51.91,51.93,51.88,51.91,25
,2016-10-26 00:30,26,51.92,51.95,51.9,51.95,252
,2016-10-26 01:00,26,51.94,52.05,51.92,52.05,79
,2016-10-26 01:30,26,52.04,52.12,52,52.07,162
,2016-10-26 02:00,26,52.03,52.14,51.99,52.06,512
,2016-10-26 02:30,26,52.03,52.2,52.01,52.16,269
,2016-10-26 03:00,26,52.16,52.22,52.03,52.04,464
,2016-10-26 03:30,26,52.04,52.07,51.87,51.9,1307
,2016-10-26 04:00,26,51.89,51.96,51.83,51.91,994
,2016-10-26 04:30,26,51.9,52.09,51.87,52.07,659
,2016-10-26 05:00,26,52.08,52.1,51.96,51.97,266
,2016-10-26 05:30,26,51.95,52.02,51.83,51.86,205
,2016-10-26 06:00,26,51.84,51.91,51.71,51.75,1373
,2016-10-26 06:30,26,51.75,51.89,51.75,51.83,528
,2016-10-26 07:00,26,51.83,51.84,51.65,51.67,834
,2016-10-26 07:30,26,51.68,51.79,51.57,51.69,694
,2016-10-26 08:00,26,51.67,51.79,51.57,51.61,597
,2016-10-26 08:30,26,51.59,51.71,51.55,51.59,854
,2016-10-26 09:00,26,51.58,52.02,51.5,51.84,1562
,2016-10-26 09:30,26,52.01,52.54,51.89,52.47,4374
,2016-10-26 10:00,26,52.47,52.49,52.1,52.19,1570
,2016-10-26 10:30,26,52.19,52.23,51.85,51.96,1320
,2016-10-26 11:00,26,51.98,52.02,51.82,51.92,490
,2016-10-26 11:30,26,51.92,52.02,51.79,51.82,522
,2016-10-26 12:00,26,51.78,51.82,51.5,51.71,1498
,2016-10-26 12:30,26,51.71,51.79,51.65,51.69,275
,2016-10-26 13:00,26,51.69,51.88,51.65,51.73,1532
,2016-10-26 13:30,26,51.72,51.73,51.63,51.63,573
,2016-10-26 14:00,26,51.63,51.7,51.63,51.69,99
,2016-10-26 14:30,26,51.68,51.69,51.64,51.64,177
,2016-10-26 15:00,26,51.71,51.73,51.69,51.73,18
,2016-10-26 15:30,26,51.74,51.82,51.74,51.77,89
,2016-10-26 16:00,26,51.77,51.82,51.77,51.81,59
,2016-10-26 16:30,26,51.79,51.79,51.77,51.77,3
,2016-10-26 19:00,27,52.03,52.03,51.76,51.76,46
,2016-10-26 19:30,27,51.76,51.76,51.75,51.75,8
,2016-10-26 20:00,27,51.74,51.82,51.74,51.76,29
,2016-10-26 20:30,27,51.75,51.8,51.75,51.77,24
,2016-10-26 21:00,27,51.73,51.79,51.69,51.79,44
,2016-10-26 21:30,27,51.78,51.81,51.78,51.81,52
,2016-10-26 22:00,27,51.83,51.88,51.83,51.88,22
,2016-10-26 22:30,27,51.88,51.89,51.88,51.89,3
,2016-10-26 23:00,27,51.86,51.88,51.86,51.88,6
,2016-10-26 23:30,27,51.87,51.93,51.87,51.9,11
,2016-10-27 00:00,27,51.87,51.95,51.87,51.95,17
,2016-10-27 00:30,27,51.94,51.95,51.94,51.95,6
,2016-10-27 01:00,27,51.97,52.02,51.94,51.94,52
,2016-10-27 01:30,27,51.94,51.99,51.94,51.99,31
,2016-10-27 02:00,27,52,52,51.66,51.8,352
,2016-10-27 02:30,27,51.79,51.89,51.76,51.89,191
,2016-10-27 03:00,27,51.9,52.19,51.88,52.18,1149
,2016-10-27 03:30,27,52.15,52.21,51.95,51.96,848
,2016-10-27 04:00,27,51.96,52.14,51.95,52.12,543
,2016-10-27 04:30,27,52.12,52.13,52,52.07,464
,2016-10-27 05:00,27,52.07,52.15,52.05,52.15,382
,2016-10-27 05:30,27,52.14,52.21,52.06,52.07,698
,2016-10-27 06:00,27,52.07,52.16,52.03,52.16,340
,2016-10-27 06:30,27,52.15,52.16,51.97,51.99,255
,2016-10-27 07:00,27,51.98,52.13,51.97,52.06,494
,2016-10-27 07:30,27,52.07,52.12,51.82,51.97,1877
,2016-10-27 08:00,27,51.97,52.44,51.97,52.31,2556
,2016-10-27 08:30,27,52.32,52.34,51.96,52.15,1539
,2016-10-27 09:00,27,52.15,52.25,52.09,52.18,1117
,2016-10-27 09:30,27,52.18,52.47,52.18,52.43,1891
,2016-10-27 10:00,27,52.43,52.44,52.18,52.37,1293
,2016-10-27 10:30,27,52.37,52.59,52.33,52.54,1064
,2016-10-27 11:00,27,52.56,52.59,52.4,52.56,733
,2016-10-27 11:30,27,52.55,52.61,52.46,52.58,666
,2016-10-27 12:00,27,52.56,52.61,52.39,52.43,275
,2016-10-27 12:30,27,52.43,52.48,52.38,52.39,603
,2016-10-27 13:00,27,52.38,52.43,52.25,52.29,892
,2016-10-27 13:30,27,52.27,52.32,52.23,52.25,190
,2016-10-27 14:00,27,52.25,52.25,52.11,52.18,160
,2016-10-27 14:30,27,52.17,52.23,52.16,52.23,97
,2016-10-27 15:00,27,52.2,52.2,52.16,52.18,29
,2016-10-27 15:30,27,52.17,52.23,52.15,52.15,40
,2016-10-27 16:00,27,52.15,52.16,52.13,52.13,13
,2016-10-27 16:30,27,52.16,52.19,52.12,52.16,10
,2016-10-27 19:00,28,52.4,52.4,52.23,52.24,29
,2016-10-27 19:30,28,52.24,52.24,52.19,52.23,4
,2016-10-27 20:00,28,52.23,52.29,52.21,52.28,35
,2016-10-27 20:30,28,52.28,52.28,52.28,52.28,6
,2016-10-27 21:00,28,52.29,52.32,52.29,52.32,11
,2016-10-27 21:30,28,52.33,52.33,52.29,52.29,11
,2016-10-27 22:00,28,52.28,52.32,52.28,52.32,9
,2016-10-27 22:30,28,52.3,52.31,52.3,52.31,6
,2016-10-27 23:00,28,52.31,52.32,52.31,52.32,3
,2016-10-27 23:30,28,52.32,52.35,52.32,52.32,27
,2016-10-28 00:00,28,52.33,52.35,52.33,52.35,7
,2016-10-28 00:30,28,52.3,52.3,52.28,52.29,12
,2016-10-28 01:00,28,52.29,52.3,52.23,52.28,86
,2016-10-28 01:30,28,52.27,52.3,52.17,52.17,120
,2016-10-28 02:00,28,52.18,52.2,51.97,52.12,454
,2016-10-28 02:30,28,52.1,52.19,52.04,52.09,557
,2016-10-28 03:00,28,52.09,52.17,52.04,52.14,511
,2016-10-28 03:30,28,52.15,52.17,52.04,52.15,500
,2016-10-28 04:00,28,52.15,52.27,52.11,52.24,355
,2016-10-28 04:30,28,52.24,52.25,52.12,52.18,273
,2016-10-28 05:00,28,52.13,52.24,52.09,52.21,310
,2016-10-28 05:30,28,52.18,52.18,52.09,52.13,99
,2016-10-28 06:00,28,52.1,52.18,52.07,52.08,136
,2016-10-28 06:30,28,52.09,52.1,51.9,51.95,419
,2016-10-28 07:00,28,51.92,52,51.88,51.98,172
,2016-10-28 07:30,28,51.98,52.04,51.83,51.95,686
,2016-10-28 08:00,28,51.93,51.98,51.76,51.85,1256
,2016-10-28 08:30,28,51.84,51.95,51.76,51.85,623
,2016-10-28 09:00,28,51.85,51.97,51.78,51.92,582
,2016-10-28 09:30,28,51.9,52.15,51.89,51.97,1186
,2016-10-28 10:00,28,51.98,52.27,51.96,52.01,3114
,2016-10-28 10:30,28,52.02,52.05,51.68,51.79,1580
,2016-10-28 11:00,28,51.79,51.82,51.65,51.7,827
,2016-10-28 11:30,28,51.71,51.71,51.58,51.67,683
,2016-10-28 12:00,28,51.66,51.79,51.61,51.73,532
,2016-10-28 12:30,28,51.72,51.77,51.23,51.23,2439
,2016-10-28 13:00,28,51.24,51.43,51.02,51.39,2545
,2016-10-28 13:30,28,51.4,51.47,51.33,51.34,647
,2016-10-28 14:00,28,51.34,51.5,51.19,51.44,683
,2016-10-28 14:30,28,51.42,51.44,51.27,51.38,420
,2016-10-28 15:00,28,51.4,51.4,51.3,51.34,43
,2016-10-28 15:30,28,51.34,51.35,51.29,51.33,74
,2016-10-28 16:00,28,51.32,51.32,51.32,51.32,8
,2016-10-30 17:00,31,51.16,51.16,50.93,50.94,656
,2016-10-30 17:30,31,50.98,51.01,50.93,50.93,38
,2016-10-30 18:00,31,50.97,51.02,50.97,51.01,3
,2016-10-30 18:30,31,51,51.03,50.98,51.03,12
,2016-10-30 19:00,31,51,51,50.94,50.97,28
,2016-10-30 19:30,31,51.01,51.03,50.99,51.03,23
,2016-10-30 20:00,31,51.06,51.1,51.02,51.08,27
,2016-10-30 20:30,31,51.09,51.17,51.09,51.17,56
,2016-10-30 21:00,31,51.15,51.15,51.02,51.08,62
,2016-10-30 21:30,31,51.09,51.1,51.09,51.1,15
,2016-10-30 22:00,31,51.14,51.14,51.1,51.1,26
,2016-10-30 22:30,31,51.1,51.13,51.1,51.13,21
,2016-10-30 23:00,31,51.13,51.13,51.13,51.13,1
,2016-10-30 23:30,31,51.13,51.13,51.13,51.13,2
,2016-10-31 00:00,31,51.15,51.15,51.15,51.15,5
,2016-10-31 00:30,31,51.15,51.18,51.15,51.15,13
,2016-10-31 01:00,31,51.16,51.17,51.14,51.16,32
,2016-10-31 01:30,31,51.15,51.15,51.06,51.06,83
,2016-10-31 02:00,31,51.09,51.16,51.01,51.04,341
,2016-10-31 02:30,31,51.03,51.12,51.01,51.05,289
,2016-10-31 03:00,31,51.08,51.37,51,51.37,724
,2016-10-31 03:30,31,51.37,51.42,51.24,51.31,552
,2016-10-31 04:00,31,51.33,51.38,51.24,51.26,477
,2016-10-31 04:30,31,51.26,51.34,51.24,51.32,377
,2016-10-31 05:00,31,51.34,51.38,51.25,51.3,180
,2016-10-31 05:30,31,51.28,51.28,51.04,51.1,672
,2016-10-31 06:00,31,51.11,51.17,51.06,51.09,422
,2016-10-31 06:30,31,51.1,51.16,51.08,51.11,206
,2016-10-31 07:00,31,51.09,51.09,50.76,50.76,1519
,2016-10-31 07:30,31,50.77,50.84,50.72,50.73,833
,2016-10-31 08:00,31,50.73,50.73,50.56,50.61,1437
,2016-10-31 08:30,31,50.61,50.77,50.44,50.46,2178
,2016-10-31 09:00,31,50.47,50.59,50.29,50.32,1909
,2016-10-31 09:30,31,50.31,50.35,49.96,49.98,4161
,2016-10-31 10:00,31,49.98,50.1,49.78,49.96,2432
,2016-10-31 10:30,31,49.95,50.07,49.86,50,1628
,2016-10-31 11:00,31,50,50,49.53,49.54,3916
,2016-10-31 11:30,31,49.53,49.69,49.45,49.61,3126
,2016-10-31 12:00,31,49.61,49.65,49.47,49.59,2262
,2016-10-31 12:30,31,49.58,49.7,49.55,49.61,1099
,2016-10-31 13:00,31,49.6,49.67,49.25,49.27,3701
,2016-10-31 13:30,31,49.28,49.36,49.19,49.23,976
,2016-10-31 14:00,31,49.22,49.3,49.15,49.26,542
,2016-10-31 14:30,31,49.26,49.26,49.14,49.15,238
,2016-10-31 15:00,31,49.17,49.23,49.15,49.23,143
,2016-10-31 15:30,31,49.21,49.27,49.14,49.24,278
,2016-10-31 16:00,31,49.26,49.27,49.24,49.26,11
,2016-10-31 16:30,31,49.27,49.32,49.21,49.23,19
,2016-10-31 19:00,1,49.27,49.63,49.27,49.47,514
,2016-10-31 19:30,1,49.46,49.46,49.32,49.35,171
,2016-10-31 20:00,1,49.38,49.48,49.37,49.47,28
,2016-10-31 20:30,1,49.49,49.56,49.47,49.56,60
,2016-10-31 21:00,1,49.55,49.62,49.49,49.51,162
,2016-10-31 21:30,1,49.56,49.59,49.52,49.54,102
,2016-10-31 22:00,1,49.54,49.58,49.53,49.57,27
,2016-10-31 22:30,1,49.59,49.59,49.55,49.55,28
,2016-10-31 23:00,1,49.56,49.56,49.54,49.55,5
,2016-10-31 23:30,1,49.54,49.58,49.53,49.57,140
,2016-11-01 00:00,1,49.56,49.58,49.55,49.58,30
,2016-11-01 00:30,1,49.58,49.66,49.58,49.63,191
,2016-11-01 01:00,1,49.63,49.66,49.61,49.64,225
,2016-11-01 01:30,1,49.65,49.79,49.63,49.71,199
,2016-11-01 02:00,1,49.7,49.75,49.6,49.68,419
,2016-11-01 02:30,1,49.66,49.71,49.5,49.64,915
,2016-11-01 03:00,1,49.64,49.89,49.63,49.8,1554
,2016-11-01 03:30,1,49.8,49.9,49.61,49.77,1879
,2016-11-01 04:00,1,49.8,49.8,49.54,49.6,1699
,2016-11-01 04:30,1,49.6,49.63,49.2,49.4,1667
,2016-11-01 05:00,1,49.39,49.44,49.23,49.26,835
,2016-11-01 05:30,1,49.27,49.59,49.27,49.56,988
,2016-11-01 06:00,1,49.56,49.59,49.44,49.53,1037
,2016-11-01 06:30,1,49.52,49.55,49.38,49.48,556
,2016-11-01 07:00,1,49.47,49.81,49.38,49.74,1188
,2016-11-01 07:30,1,49.75,49.84,49.63,49.77,1773
,2016-11-01 08:00,1,49.74,49.91,49.7,49.82,1905
,2016-11-01 08:30,1,49.83,49.96,49.43,49.5,1738
,2016-11-01 09:00,1,49.49,49.67,49.38,49.51,1703
,2016-11-01 09:30,1,49.5,49.72,49.45,49.66,1034
,2016-11-01 10:00,1,49.67,49.78,49.61,49.68,1213
,2016-11-01 10:30,1,49.67,49.67,49.41,49.45,1488
,2016-11-01 11:00,1,49.46,49.61,48.94,48.97,3265
,2016-11-01 11:30,1,48.99,49.03,48.82,48.97,3426
,2016-11-01 12:00,1,48.96,49.12,48.89,49.03,1280
,2016-11-01 12:30,1,49.02,49.02,48.63,48.77,2455
,2016-11-01 13:00,1,48.78,49.02,48.53,48.98,3920
,2016-11-01 13:30,1,48.97,49.17,48.93,49.1,1783
,2016-11-01 14:00,1,49.09,49.11,48.98,49.06,610
,2016-11-01 14:30,1,49.05,49.24,49.04,49.22,312
,2016-11-01 15:00,1,49.24,49.28,49.08,49.1,238
,2016-11-01 15:30,1,49.08,49.08,48.68,48.75,362
,2016-11-01 16:00,1,48.78,48.78,48.73,48.73,32
,2016-11-01 16:30,1,48.74,48.74,48.71,48.71,8
,2016-11-01 19:00,2,48.51,48.75,48.51,48.75,235
,2016-11-01 19:30,2,48.76,48.8,48.75,48.8,31
,2016-11-01 20:00,2,48.8,48.82,48.73,48.73,19
,2016-11-01 20:30,2,48.75,48.76,48.72,48.74,18
,2016-11-01 21:00,2,48.74,48.74,48.6,48.66,67
,2016-11-01 21:30,2,48.62,48.69,48.62,48.66,52
,2016-11-01 22:00,2,48.63,48.66,48.62,48.62,52
,2016-11-01 22:30,2,48.65,48.65,48.61,48.61,49
,2016-11-01 23:00,2,48.61,48.65,48.61,48.65,13
,2016-11-01 23:30,2,48.65,48.68,48.65,48.68,18
,2016-11-02 00:00,2,48.69,48.69,48.68,48.68,15
,2016-11-02 00:30,2,48.66,48.68,48.66,48.67,18
,2016-11-02 01:00,2,48.68,48.69,48.66,48.66,23
,2016-11-02 01:30,2,48.65,48.67,48.65,48.66,98
,2016-11-02 02:00,2,48.65,48.78,48.62,48.69,475
,2016-11-02 02:30,2,48.64,48.81,48.64,48.72,348
,2016-11-02 03:00,2,48.71,48.75,48.39,48.43,1803
,2016-11-02 03:30,2,48.43,48.59,48.42,48.48,1553
,2016-11-02 04:00,2,48.48,48.52,48.28,48.29,1275
,2016-11-02 04:30,2,48.28,48.38,48.22,48.32,1512
,2016-11-02 05:00,2,48.32,48.35,48.23,48.27,459
,2016-11-02 05:30,2,48.27,48.29,48.16,48.28,739
,2016-11-02 06:00,2,48.28,48.43,48.24,48.37,655
,2016-11-02 06:30,2,48.38,48.38,48.25,48.33,347
,2016-11-02 07:00,2,48.3,48.54,48.26,48.38,1068
,2016-11-02 07:30,2,48.41,48.49,48.32,48.37,835
,2016-11-02 08:00,2,48.37,48.39,48.17,48.27,2143
,2016-11-02 08:30,2,48.26,48.33,48.18,48.21,1952
,2016-11-02 09:00,2,48.21,48.52,47.98,48.47,2414
,2016-11-02 09:30,2,48.5,48.5,47.36,47.49,10519
,2016-11-02 10:00,2,47.49,47.59,47.34,47.55,3680
,2016-11-02 10:30,2,47.51,47.62,47.4,47.51,2038
,2016-11-02 11:00,2,47.5,47.58,47.41,47.43,1808
,2016-11-02 11:30,2,47.42,47.5,47.31,47.49,827
,2016-11-02 12:00,2,47.49,47.53,47.35,47.49,740
,2016-11-02 12:30,2,47.49,47.5,47.41,47.5,693
,2016-11-02 13:00,2,47.49,47.71,47.4,47.68,2190
,2016-11-02 13:30,2,47.68,47.94,47.68,47.89,749
,2016-11-02 14:00,2,47.85,47.9,47.79,47.89,405
,2016-11-02 14:30,2,47.89,48,47.85,47.99,306
,2016-11-02 15:00,2,47.98,47.98,47.92,47.93,65
,2016-11-02 15:30,2,47.91,47.92,47.88,47.88,94
,2016-11-02 16:00,2,47.93,47.95,47.92,47.92,35
,2016-11-02 16:30,2,47.96,47.97,47.91,47.91,22
,2016-11-02 19:00,3,48.24,48.24,47.99,48.04,127
,2016-11-02 19:30,3,48.06,48.14,48.05,48.13,103
,2016-11-02 20:00,3,48.14,48.27,48.14,48.23,138
,2016-11-02 20:30,3,48.25,48.28,48.2,48.24,50
,2016-11-02 21:00,3,48.25,48.33,48.25,48.31,54
,2016-11-02 21:30,3,48.3,48.32,48.25,48.25,34
,2016-11-02 22:00,3,48.2,48.29,48.17,48.29,85
,2016-11-02 22:30,3,48.29,48.29,48.25,48.26,30
,2016-11-02 23:00,3,48.25,48.25,48.19,48.2,19
,2016-11-02 23:30,3,48.22,48.22,48.22,48.22,10
,2016-11-03 00:00,3,48.23,48.25,48.23,48.25,2
,2016-11-03 00:30,3,48.29,48.3,48.19,48.19,16
,2016-11-03 01:00,3,48.22,48.22,48.19,48.2,88
,2016-11-03 01:30,3,48.21,48.24,48.15,48.22,70
,2016-11-03 02:00,3,48.23,48.23,47.97,47.98,192
,2016-11-03 02:30,3,47.96,48.08,47.96,48.08,241
,2016-11-03 03:00,3,48.08,48.08,47.78,47.85,1509
,2016-11-03 03:30,3,47.85,48.02,47.85,48,1097
,2016-11-03 04:00,3,48,48.07,47.9,47.92,1018
,2016-11-03 04:30,3,47.91,48.01,47.9,47.96,491
,2016-11-03 05:00,3,47.97,48.08,47.92,48.07,509
,2016-11-03 05:30,3,48.08,48.16,48.02,48.03,599
,2016-11-03 06:00,3,48.03,48.25,48.03,48.17,594
,2016-11-03 06:30,3,48.17,48.28,48.15,48.19,746
,2016-11-03 07:00,3,48.17,48.19,48.05,48.09,655
,2016-11-03 07:30,3,48.12,48.19,48.02,48.18,700
,2016-11-03 08:00,3,48.18,48.19,47.77,47.84,2633
,2016-11-03 08:30,3,47.84,48.02,47.65,47.67,2082
,2016-11-03 09:00,3,47.68,47.88,47.63,47.82,1545
,2016-11-03 09:30,3,47.83,47.85,47.5,47.56,1508
,2016-11-03 10:00,3,47.55,47.59,47.34,47.48,2545
,2016-11-03 10:30,3,47.49,47.57,47.43,47.57,1584
,2016-11-03 11:00,3,47.56,47.56,47.14,47.18,2509
,2016-11-03 11:30,3,47.19,47.25,46.84,47.05,5369
,2016-11-03 12:00,3,47.04,47.14,46.93,47.08,902
,2016-11-03 12:30,3,47.08,47.11,47.01,47.11,1031
,2016-11-03 13:00,3,47.1,47.25,46.94,47.24,2161
,2016-11-03 13:30,3,47.24,47.34,47.22,47.29,893
,2016-11-03 14:00,3,47.29,47.42,47.29,47.32,408
,2016-11-03 14:30,3,47.32,47.32,47.17,47.23,333
,2016-11-03 15:00,3,47.25,47.26,47.18,47.18,29
,2016-11-03 15:30,3,47.21,47.26,47.15,47.23,89
,2016-11-03 16:00,3,47.25,47.28,47.25,47.28,3
,2016-11-03 16:30,3,47.28,47.28,47.18,47.18,26
,2016-11-03 19:00,4,47.3,47.38,47.29,47.38,12
,2016-11-03 19:30,4,47.39,47.39,47.34,47.34,13
,2016-11-03 20:00,4,47.35,47.44,47.34,47.4,44
,2016-11-03 20:30,4,47.37,47.39,47.37,47.39,203
,2016-11-03 21:00,4,47.4,47.44,47.37,47.37,97
,2016-11-03 21:30,4,47.37,47.38,47.36,47.36,63
,2016-11-03 22:00,4,47.34,47.37,47.34,47.37,47
,2016-11-03 22:30,4,47.37,47.38,47.37,47.38,23
,2016-11-03 23:00,4,47.39,47.39,47.39,47.39,2
,2016-11-03 23:30,4,47.36,47.37,47.36,47.37,4
,2016-11-04 00:00,4,47.38,47.41,47.38,47.41,103
,2016-11-04 00:30,4,47.42,47.43,47.41,47.43,62
,2016-11-04 01:00,4,47.43,47.43,47.36,47.37,60
,2016-11-04 01:30,4,47.37,47.38,47.27,47.28,91
,2016-11-04 02:00,4,47.26,47.3,47.21,47.23,198
,2016-11-04 02:30,4,47.2,47.2,47.11,47.17,304
,2016-11-04 03:00,4,47.15,47.19,46.88,47.13,1972
,2016-11-04 03:30,4,47.14,47.35,47.08,47.35,1648
,2016-11-04 04:00,4,47.36,47.46,47.24,47.25,2021
,2016-11-04 04:30,4,47.23,47.34,47.18,47.22,644
,2016-11-04 05:00,4,47.22,47.23,47.08,47.13,604
,2016-11-04 05:30,4,47.11,47.18,47.06,47.11,543
,2016-11-04 06:00,4,47.1,47.25,47.07,47.15,457
,2016-11-04 06:30,4,47.15,47.2,47.08,47.2,632
,2016-11-04 07:00,4,47.2,47.29,46.49,46.88,5732
,2016-11-04 07:30,4,46.89,46.96,46.72,46.79,1402
,2016-11-04 08:00,4,46.75,46.76,46.5,46.61,1961
,2016-11-04 08:30,4,46.61,46.66,46.31,46.34,2815
,2016-11-04 09:00,4,46.34,46.37,46.09,46.21,3535
,2016-11-04 09:30,4,46.2,47.35,46.17,46.88,8629
,2016-11-04 10:00,4,46.89,47.21,46.83,46.88,3183
,2016-11-04 10:30,4,46.88,46.88,46.33,46.38,2385
,2016-11-04 11:00,4,46.36,46.74,46.36,46.55,2393
,2016-11-04 11:30,4,46.56,46.64,46.47,46.54,1809
,2016-11-04 12:00,4,46.54,46.59,46.41,46.46,1446
,2016-11-04 12:30,4,46.46,46.52,46.38,46.43,659
,2016-11-04 13:00,4,46.41,46.63,46.37,46.54,2679
,2016-11-04 13:30,4,46.54,46.6,46.5,46.54,452
,2016-11-04 14:00,4,46.53,46.59,46.51,46.58,677
,2016-11-04 14:30,4,46.59,46.65,46.49,46.65,182
,2016-11-04 15:00,4,46.65,46.65,46.56,46.56,133
,2016-11-04 15:30,4,46.51,46.57,46.49,46.56,57
,2016-11-04 16:30,4,46.59,46.59,46.59,46.59,7
,2016-11-06 17:00,7,46.74,47.04,46.72,46.96,252
,2016-11-06 17:30,7,46.93,47.01,46.93,46.96,14
,2016-11-06 18:00,7,46.97,46.97,46.82,46.83,27
,2016-11-06 18:30,7,46.86,46.88,46.82,46.87,16
,2016-11-06 19:00,7,46.94,46.98,46.91,46.95,87
,2016-11-06 19:30,7,46.91,46.91,46.88,46.9,35
,2016-11-06 20:00,7,46.9,46.99,46.9,46.98,72
,2016-11-06 20:30,7,46.94,47,46.94,46.99,59
,2016-11-06 21:00,7,47,47.03,46.98,47.03,45
,2016-11-06 21:30,7,47.03,47.03,47,47.01,22
,2016-11-06 22:00,7,47,47.03,47,47.03,43
,2016-11-06 22:30,7,47.03,47.03,47.01,47.02,43
,2016-11-06 23:00,7,47.02,47.15,47.02,47.12,450
,2016-11-06 23:30,7,47.11,47.26,47.09,47.26,175
,2016-11-07 00:00,7,47.28,47.36,47.22,47.28,110
,2016-11-07 00:30,7,47.29,47.29,47.12,47.25,192
,2016-11-07 01:00,7,47.27,47.3,47.04,47.04,255
,2016-11-07 01:30,7,47.05,47.16,47.03,47.11,258
,2016-11-07 02:00,7,47.1,47.2,47.08,47.11,817
,2016-11-07 02:30,7,47.13,47.24,47.11,47.19,1489
,2016-11-07 03:00,7,47.18,47.38,47.13,47.25,1305
,2016-11-07 03:30,7,47.27,47.27,47.13,47.16,1147
,2016-11-07 04:00,7,47.16,47.22,47.1,47.2,518
,2016-11-07 04:30,7,47.18,47.23,47.1,47.21,490
,2016-11-07 05:00,7,47.21,47.32,47.13,47.22,884
,2016-11-07 05:30,7,47.21,47.25,47.15,47.21,382
,2016-11-07 06:00,7,47.22,47.32,47.13,47.15,761
,2016-11-07 06:30,7,47.15,47.19,47.04,47.09,577
,2016-11-07 07:00,7,47.09,47.12,46.89,46.96,2374
,2016-11-07 07:30,7,46.97,47.17,46.92,47.1,1064
,2016-11-07 08:00,7,47.09,47.09,46.91,46.99,1879
,2016-11-07 08:30,7,46.99,47.2,46.81,46.91,1855
,2016-11-07 09:00,7,46.91,47.01,46.7,46.84,2426
,2016-11-07 09:30,7,46.84,46.86,46.45,46.65,3036
,2016-11-07 10:00,7,46.65,46.77,46.55,46.65,2236
,2016-11-07 10:30,7,46.66,46.78,46.62,46.72,1187
,2016-11-07 11:00,7,46.74,46.79,46.61,46.64,558
,2016-11-07 11:30,7,46.64,46.78,46.64,46.77,742
,2016-11-07 12:00,7,46.76,46.79,46.69,46.7,722
,2016-11-07 12:30,7,46.7,47.01,46.69,46.98,875
,2016-11-07 13:00,7,46.96,47.25,46.86,47.2,2470
,2016-11-07 13:30,7,47.19,47.21,47.12,47.21,545
,2016-11-07 14:00,7,47.21,47.29,47.21,47.26,209
,2016-11-07 14:30,7,47.27,47.38,47.25,47.38,335
,2016-11-07 15:00,7,47.38,47.38,47.32,47.33,141
,2016-11-07 15:30,7,47.3,47.36,47.3,47.33,96
,2016-11-07 16:00,7,47.36,47.38,47.36,47.36,4
,2016-11-07 19:00,8,47.23,47.35,47.23,47.3,140
,2016-11-07 19:30,8,47.29,47.29,47.18,47.18,49
,2016-11-07 20:00,8,47.19,47.19,47.17,47.17,21
,2016-11-07 20:30,8,47.19,47.21,47.18,47.21,22
,2016-11-07 21:00,8,47.22,47.26,47.22,47.26,33
,2016-11-07 21:30,8,47.25,47.25,47.25,47.25,32
,2016-11-07 22:00,8,47.28,47.29,47.25,47.26,56
,2016-11-07 22:30,8,47.26,47.3,47.26,47.28,97
,2016-11-07 23:00,8,47.32,47.36,47.32,47.36,57
,2016-11-07 23:30,8,47.35,47.35,47.31,47.31,330
,2016-11-08 00:00,8,47.3,47.38,47.27,47.33,61
,2016-11-08 00:30,8,47.31,47.34,47.31,47.32,66
,2016-11-08 01:00,8,47.27,47.32,47.18,47.32,166
,2016-11-08 01:30,8,47.32,47.32,47.2,47.26,90
,2016-11-08 02:00,8,47.26,47.48,47.21,47.27,938
,2016-11-08 02:30,8,47.28,47.71,47.28,47.64,2189
,2016-11-08 03:00,8,47.63,47.64,47.51,47.55,1275
,2016-11-08 03:30,8,47.56,47.67,47.53,47.6,1359
,2016-11-08 04:00,8,47.6,47.63,47.44,47.49,1263
,2016-11-08 04:30,8,47.48,47.51,47.4,47.43,562
,2016-11-08 05:00,8,47.41,47.42,47.31,47.34,627
,2016-11-08 05:30,8,47.33,47.33,47.21,47.31,1029
,2016-11-08 06:00,8,47.31,47.31,47.01,47.07,960
,2016-11-08 06:30,8,47.05,47.08,46.97,47,1130
,2016-11-08 07:00,8,46.99,47.14,46.93,47.09,993
,2016-11-08 07:30,8,47.09,47.21,47.08,47.11,1755
,2016-11-08 08:00,8,47.11,47.11,46.82,46.92,1876
,2016-11-08 08:30,8,46.92,47.05,46.74,46.85,2562
,2016-11-08 09:00,8,46.82,47.17,46.77,47.11,2417
,2016-11-08 09:30,8,47.11,47.56,47.02,47.36,3477
,2016-11-08 10:00,8,47.37,47.39,47.1,47.16,2011
,2016-11-08 10:30,8,47.16,47.29,47.09,47.23,2085
,2016-11-08 11:00,8,47.24,47.43,47.11,47.28,1646
,2016-11-08 11:30,8,47.27,47.55,47.23,47.53,1707
,2016-11-08 12:00,8,47.51,47.58,47.3,47.41,1599
,2016-11-08 12:30,8,47.42,47.49,47.37,47.41,1181
,2016-11-08 13:00,8,47.4,47.43,47.09,47.14,4923
,2016-11-08 13:30,8,47.13,47.17,46.98,46.99,1254
,2016-11-08 14:00,8,46.99,47.08,46.98,47.03,283
,2016-11-08 14:30,8,47.06,47.06,46.9,46.9,155
,2016-11-08 15:00,8,46.92,46.97,46.83,46.92,139
,2016-11-08 15:30,8,46.9,47.16,46.76,47.05,362
,2016-11-08 16:00,8,47.06,47.08,46.96,46.96,72
,2016-11-08 16:30,8,46.98,46.98,46.98,46.98,11
,2016-11-08 19:00,9,47.17,47.48,47.04,47.14,274
,2016-11-08 19:30,9,47.13,47.22,46.9,46.93,136
,2016-11-08 20:00,9,46.92,46.92,45.73,46.22,2335
,2016-11-08 20:30,9,46.27,46.39,45.88,46.37,1675
,2016-11-08 21:00,9,46.37,46.39,45.57,45.6,2349
,2016-11-08 21:30,9,45.63,46.1,45.63,46.02,866
,2016-11-08 22:00,9,46,46.06,45.9,46.03,895
,2016-11-08 22:30,9,46.03,46.03,45.6,45.73,871
,2016-11-08 23:00,9,45.73,46.07,45.64,46.05,953
,2016-11-08 23:30,9,46.06,46.21,46,46.06,764
,2016-11-09 00:00,9,46.08,46.66,46.06,46.38,786
,2016-11-09 00:30,9,46.38,46.58,46.08,46.46,1504
,2016-11-09 01:00,9,46.54,46.56,46.39,46.5,926
,2016-11-09 01:30,9,46.49,46.91,46.44,46.88,1617
,2016-11-09 02:00,9,46.88,46.92,46.57,46.75,2699
,2016-11-09 02:30,9,46.75,46.77,46.58,46.67,2482
,2016-11-09 03:00,9,46.68,46.79,46.63,46.73,1004
,2016-11-09 03:30,9,46.72,47.19,46.72,47.15,2124
,2016-11-09 04:00,9,47.17,47.19,47,47.1,1108
,2016-11-09 04:30,9,47.11,47.56,47.05,47.5,2774
,2016-11-09 05:00,9,47.49,47.63,47.08,47.11,2053
,2016-11-09 05:30,9,47.12,47.19,47.04,47.18,1204
,2016-11-09 06:00,9,47.19,47.25,46.92,47.03,1387
,2016-11-09 06:30,9,47.05,47.27,46.99,47.26,1454
,2016-11-09 07:00,9,47.24,47.5,47.12,47.19,2332
,2016-11-09 07:30,9,47.18,47.22,46.93,47.22,2503
,2016-11-09 08:00,9,47.21,47.22,46.95,47.15,2376
,2016-11-09 08:30,9,47.16,47.4,46.89,47.08,3643
,2016-11-09 09:00,9,47.08,47.15,46.88,47.11,2809
,2016-11-09 09:30,9,47.12,47.25,46.62,46.71,6452
,2016-11-09 10:00,9,46.73,47.07,46.71,47,2720
,2016-11-09 10:30,9,47.01,48,46.98,47.87,6604
,2016-11-09 11:00,9,47.89,48,47.6,47.78,1977
,2016-11-09 11:30,9,47.79,47.81,47.59,47.7,1445
,2016-11-09 12:00,9,47.69,47.79,47.5,47.5,987
,2016-11-09 12:30,9,47.5,47.66,47.38,47.4,938
,2016-11-09 13:00,9,47.43,47.66,47.32,47.36,2408
,2016-11-09 13:30,9,47.35,47.41,47.33,47.39,392
,2016-11-09 14:00,9,47.39,47.54,47.39,47.51,174
,2016-11-09 14:30,9,47.51,47.86,47.49,47.81,734
,2016-11-09 15:00,9,47.8,47.8,47.61,47.63,61
,2016-11-09 15:30,9,47.65,47.65,47.59,47.61,34
,2016-11-09 16:00,9,47.61,47.64,47.56,47.57,22
,2016-11-09 16:30,9,47.62,47.62,47.62,47.62,2
,2016-11-09 19:00,10,47.29,47.42,47.29,47.34,78
,2016-11-09 19:30,10,47.33,47.35,47.23,47.26,67
,2016-11-09 20:00,10,47.27,47.27,47.23,47.25,36
,2016-11-09 20:30,10,47.28,47.32,47.28,47.32,21
,2016-11-09 21:00,10,47.32,47.44,47.32,47.44,41
,2016-11-09 21:30,10,47.43,47.45,47.42,47.45,4
,2016-11-09 22:00,10,47.46,47.46,47.37,47.38,17
,2016-11-09 22:30,10,47.42,47.42,47.37,47.37,14
,2016-11-09 23:00,10,47.4,47.51,47.4,47.5,78
,2016-11-09 23:30,10,47.51,47.7,47.51,47.68,387
,2016-11-10 00:00,10,47.67,47.75,47.62,47.75,63
,2016-11-10 00:30,10,47.74,47.84,47.72,47.83,345
,2016-11-10 01:00,10,47.83,47.88,47.79,47.84,292
,2016-11-10 01:30,10,47.83,47.97,47.83,47.89,721
,2016-11-10 02:00,10,47.9,47.93,47.7,47.81,1218
,2016-11-10 02:30,10,47.82,47.87,47.7,47.74,2165
,2016-11-10 03:00,10,47.72,47.74,47.43,47.54,1409
,2016-11-10 03:30,10,47.56,47.56,47.44,47.49,574
,2016-11-10 04:00,10,47.51,47.63,47.29,47.6,1292
,2016-11-10 04:30,10,47.6,47.8,47.6,47.71,1502
,2016-11-10 05:00,10,47.71,47.74,47.59,47.64,517
,2016-11-10 05:30,10,47.62,47.74,47.49,47.6,472
,2016-11-10 06:00,10,47.59,47.6,47.35,47.37,285
,2016-11-10 06:30,10,47.35,47.46,47.22,47.28,976
,2016-11-10 07:00,10,47.27,47.34,47.1,47.21,880
,2016-11-10 07:30,10,47.21,47.35,47.13,47.22,2085
,2016-11-10 08:00,10,47.21,47.21,46.76,46.96,3740
,2016-11-10 08:30,10,46.97,47.26,46.78,46.96,1589
,2016-11-10 09:00,10,46.93,47.49,46.9,47.35,2705
,2016-11-10 09:30,10,47.34,47.42,46.98,47.05,1605
,2016-11-10 10:00,10,47.05,47.12,46.84,46.91,3226
,2016-11-10 10:30,10,46.91,47.01,46.77,46.82,2286
,2016-11-10 11:00,10,46.83,46.95,46.78,46.94,1104
,2016-11-10 11:30,10,46.92,47.07,46.86,47.06,967
,2016-11-10 12:00,10,47.07,47.17,46.96,46.98,803
,2016-11-10 12:30,10,47.01,47.1,46.92,47.06,414
,2016-11-10 13:00,10,47.05,47.09,46.85,46.89,1568
,2016-11-10 13:30,10,46.88,46.93,46.8,46.85,514
,2016-11-10 14:00,10,46.84,46.9,46.83,46.84,238
,2016-11-10 14:30,10,46.83,46.83,46.75,46.76,366
,2016-11-10 15:00,10,46.78,46.78,46.67,46.67,90
,2016-11-10 15:30,10,46.67,46.72,46.65,46.65,137
,2016-11-10 16:00,10,46.69,46.8,46.69,46.8,24
,2016-11-10 19:00,11,46.72,46.87,46.71,46.72,66
,2016-11-10 19:30,11,46.72,46.8,46.71,46.73,25
,2016-11-10 20:00,11,46.7,46.74,46.69,46.73,103
,2016-11-10 20:30,11,46.73,46.74,46.71,46.73,80
,2016-11-10 21:00,11,46.73,46.76,46.7,46.74,77
,2016-11-10 21:30,11,46.74,46.77,46.74,46.76,36
,2016-11-10 22:00,11,46.78,46.82,46.78,46.81,27
,2016-11-10 22:30,11,46.81,46.84,46.81,46.82,128
,2016-11-10 23:00,11,46.82,46.85,46.81,46.85,29
,2016-11-10 23:30,11,46.85,46.85,46.83,46.84,52
,2016-11-11 00:00,11,46.83,46.83,46.74,46.8,460
,2016-11-11 00:30,11,46.79,46.79,46.75,46.75,30
,2016-11-11 01:00,11,46.72,46.93,46.66,46.93,421
,2016-11-11 01:30,11,46.92,46.96,46.74,46.83,186
,2016-11-11 02:00,11,46.84,46.85,46.57,46.73,1112
,2016-11-11 02:30,11,46.74,46.79,46.57,46.64,1182
,2016-11-11 03:00,11,46.66,46.8,46.56,46.8,1457
,2016-11-11 03:30,11,46.79,46.88,46.73,46.8,969
,2016-11-11 04:00,11,46.81,46.81,46.58,46.6,834
,2016-11-11 04:30,11,46.6,46.61,46.32,46.44,3243
,2016-11-11 05:00,11,46.42,46.56,46.26,46.26,1461
,2016-11-11 05:30,11,46.27,46.44,46.2,46.33,1444
,2016-11-11 06:00,11,46.32,46.39,46.27,46.38,710
,2016-11-11 06:30,11,46.37,46.41,46.27,46.39,1408
,2016-11-11 07:00,11,46.4,46.43,46.08,46.16,1623
,2016-11-11 07:30,11,46.19,46.25,46.11,46.21,1730
,2016-11-11 08:00,11,46.22,46.25,45.98,46.03,2829
,2016-11-11 08:30,11,46.03,46.09,45.88,45.93,3264
,2016-11-11 09:00,11,45.92,46.09,45.91,46,2181
,2016-11-11 09:30,11,46,46.01,45.46,45.56,4431
,2016-11-11 10:00,11,45.56,45.58,45.42,45.43,2882
,2016-11-11 10:30,11,45.44,45.6,45.29,45.55,2915
,2016-11-11 11:00,11,45.56,45.85,45.53,45.72,1906
,2016-11-11 11:30,11,45.74,45.79,45.65,45.71,705
,2016-11-11 12:00,11,45.72,45.9,45.71,45.84,750
,2016-11-11 12:30,11,45.84,45.85,45.61,45.78,1161
,2016-11-11 13:00,11,45.76,46.08,45.73,45.78,4324
,2016-11-11 13:30,11,45.79,45.81,45.57,45.62,1379
,2016-11-11 14:00,11,45.65,45.77,45.65,45.76,293
,2016-11-11 14:30,11,45.76,45.79,45.66,45.66,152
,2016-11-11 15:00,11,45.67,45.77,45.67,45.74,131
,2016-11-11 15:30,11,45.73,45.74,45.63,45.63,73
,2016-11-11 16:00,11,45.66,45.66,45.6,45.6,2
,2016-11-11 16:30,11,45.64,45.64,45.64,45.64,1
,2016-11-13 17:00,14,45.54,45.93,45.54,45.9,89
,2016-11-13 17:30,14,45.9,46.01,45.88,45.95,32
,2016-11-13 18:00,14,45.97,46.03,45.97,46.03,3
,2016-11-13 18:30,14,46.03,46.04,46.03,46.04,6
,2016-11-13 19:00,14,46.03,46.03,45.9,45.99,26
,2016-11-13 19:30,14,45.99,45.99,45.8,45.85,159
,2016-11-13 20:00,14,45.77,45.8,45.75,45.78,40
,2016-11-13 20:30,14,45.84,45.85,45.8,45.85,13
,2016-11-13 21:00,14,45.88,45.88,45.78,45.78,88
,2016-11-13 21:30,14,45.77,45.85,45.77,45.85,53
,2016-11-13 22:00,14,45.87,45.91,45.86,45.89,118
,2016-11-13 22:30,14,45.89,45.91,45.88,45.89,32
,2016-11-13 23:00,14,45.88,45.88,45.81,45.81,16
,2016-11-13 23:30,14,45.8,45.84,45.8,45.84,119
,2016-11-14 00:00,14,45.84,45.89,45.81,45.87,167
,2016-11-14 00:30,14,45.86,45.86,45.78,45.78,71
,2016-11-14 01:00,14,45.77,45.97,45.74,45.88,206
,2016-11-14 01:30,14,45.86,45.97,45.84,45.94,294
,2016-11-14 02:00,14,45.93,46.02,45.86,45.97,1492
,2016-11-14 02:30,14,45.98,46,45.59,45.64,2352
,2016-11-14 03:00,14,45.65,45.82,45.63,45.79,1294
,2016-11-14 03:30,14,45.79,45.85,45.7,45.71,632
,2016-11-14 04:00,14,45.72,45.83,45.64,45.66,1062
,2016-11-14 04:30,14,45.66,45.75,45.61,45.72,713
,2016-11-14 05:00,14,45.7,45.76,45.23,45.33,2414
,2016-11-14 05:30,14,45.3,45.35,45.26,45.33,689
,2016-11-14 06:00,14,45.34,45.46,45.31,45.45,1318
,2016-11-14 06:30,14,45.44,45.47,45.26,45.41,1193
,2016-11-14 07:00,14,45.4,45.41,45.12,45.28,1484
,2016-11-14 07:30,14,45.31,45.42,45.22,45.37,1559
,2016-11-14 08:00,14,45.39,45.58,45.27,45.5,2656
,2016-11-14 08:30,14,45.49,45.63,45.2,45.26,2599
,2016-11-14 09:00,14,45.26,45.42,45.22,45.24,1540
,2016-11-14 09:30,14,45.22,45.25,45.03,45.09,2445
,2016-11-14 10:00,14,45.09,45.11,44.86,44.86,5400
,2016-11-14 10:30,14,44.86,44.91,44.67,44.71,3931
,2016-11-14 11:00,14,44.71,44.88,44.67,44.87,1618
,2016-11-14 11:30,14,44.88,44.93,44.82,44.93,2208
,2016-11-14 12:00,14,44.93,45.42,44.9,45.39,2251
,2016-11-14 12:30,14,45.41,45.85,45.28,45.75,4399
,2016-11-14 13:00,14,45.74,45.88,45.43,45.43,3904
,2016-11-14 13:30,14,45.43,45.59,45.41,45.58,908
,2016-11-14 14:00,14,45.57,45.59,45.53,45.56,260
,2016-11-14 14:30,14,45.56,45.87,45.52,45.83,507
,2016-11-14 15:00,14,45.8,45.82,45.66,45.7,116
,2016-11-14 15:30,14,45.7,45.84,45.7,45.75,111
,2016-11-14 16:00,14,45.75,45.75,45.75,45.75,2
,2016-11-14 19:00,15,45.58,45.86,45.58,45.75,207
,2016-11-14 19:30,15,45.76,45.96,45.76,45.93,143
,2016-11-14 20:00,15,45.92,46.04,45.92,45.98,112
,2016-11-14 20:30,15,45.99,46.13,45.97,46.13,205
,2016-11-14 21:00,15,46.14,46.26,46.14,46.19,671
,2016-11-14 21:30,15,46.2,46.31,46.2,46.2,435
,2016-11-14 22:00,15,46.23,46.27,46.19,46.19,137
,2016-11-14 22:30,15,46.2,46.26,46.16,46.23,33
,2016-11-14 23:00,15,46.25,46.25,46.22,46.23,18
,2016-11-14 23:30,15,46.22,46.24,46.19,46.2,306
,2016-11-15 00:00,15,46.2,46.27,46.13,46.13,569
,2016-11-15 00:30,15,46.13,46.2,46.08,46.17,293
,2016-11-15 01:00,15,46.14,46.25,46.1,46.17,492
,2016-11-15 01:30,15,46.14,46.27,46.12,46.23,328
,2016-11-15 02:00,15,46.22,46.42,46.11,46.14,2852
,2016-11-15 02:30,15,46.16,46.36,46.14,46.29,2133
,2016-11-15 03:00,15,46.29,46.33,46.18,46.3,1606
,2016-11-15 03:30,15,46.3,46.44,46.3,46.37,1384
,2016-11-15 04:00,15,46.36,46.44,46.34,46.43,1321
,2016-11-15 04:30,15,46.42,46.54,46.4,46.49,1122
,2016-11-15 05:00,15,46.48,46.58,46.41,46.47,1430
,2016-11-15 05:30,15,46.48,47.07,46.48,46.97,6093
,2016-11-15 06:00,15,46.96,47,46.73,46.77,1348
,2016-11-15 06:30,15,46.77,46.83,46.61,46.69,1702
,2016-11-15 07:00,15,46.69,46.85,46.63,46.72,2538
,2016-11-15 07:30,15,46.73,46.83,46.62,46.63,2067
,2016-11-15 08:00,15,46.62,46.85,46.51,46.82,3712
,2016-11-15 08:30,15,46.84,47.17,46.82,47.11,4435
,2016-11-15 09:00,15,47.11,47.39,47.04,47.12,4802
,2016-11-15 09:30,15,47.12,47.13,46.89,47,1670
,2016-11-15 10:00,15,47.02,47.21,46.9,47.18,3088
,2016-11-15 10:30,15,47.18,47.39,47.17,47.3,4625
,2016-11-15 11:00,15,47.3,47.39,47.2,47.26,4095
,2016-11-15 11:30,15,47.27,47.45,47.23,47.42,1841
,2016-11-15 12:00,15,47.41,47.47,47.29,47.32,2032
,2016-11-15 12:30,15,47.31,47.57,47.27,47.48,2151
,2016-11-15 13:00,15,47.48,48.08,47.44,48,9045
,2016-11-15 13:30,15,48,48.14,47.86,48.01,3162
,2016-11-15 14:00,15,48,48.06,47.97,48.06,514
,2016-11-15 14:30,15,48.07,48.24,48.02,48.04,416
,2016-11-15 15:00,15,48.02,48.12,47.98,48.01,308
,2016-11-15 15:30,15,48.01,48.21,47.75,47.96,683
,2016-11-15 16:00,15,47.97,47.99,47.95,47.95,8
,2016-11-15 16:30,15,47.98,47.98,47.93,47.93,4
,2016-11-15 19:00,16,48.03,48.03,47.76,47.77,237
,2016-11-15 19:30,16,47.76,47.77,47.68,47.68,80
,2016-11-15 20:00,16,47.69,47.7,47.67,47.69,143
,2016-11-15 20:30,16,47.67,47.73,47.63,47.73,370
,2016-11-15 21:00,16,47.72,47.83,47.72,47.81,391
,2016-11-15 21:30,16,47.81,47.92,47.77,47.85,125
,2016-11-15 22:00,16,47.88,47.96,47.88,47.95,48
,2016-11-15 22:30,16,47.95,47.98,47.88,47.95,80
,2016-11-15 23:00,16,47.95,48.13,47.89,48.1,179
,2016-11-15 23:30,16,48.1,48.19,48.1,48.18,118
,2016-11-16 00:00,16,48.17,48.36,48.17,48.22,166
,2016-11-16 00:30,16,48.22,48.29,48.22,48.24,149
,2016-11-16 01:00,16,48.24,48.24,47.92,47.95,1473
,2016-11-16 01:30,16,47.97,48.15,47.96,48.08,971
,2016-11-16 02:00,16,48.08,48.16,47.62,47.68,2042
,2016-11-16 02:30,16,47.68,47.83,47.62,47.73,2171
,2016-11-16 03:00,16,47.71,47.71,47.41,47.56,2081
,2016-11-16 03:30,16,47.56,47.79,47.56,47.72,2063
,2016-11-16 04:00,16,47.72,47.75,47.58,47.64,1043
,2016-11-16 04:30,16,47.63,47.63,47.48,47.57,1219
,2016-11-16 05:00,16,47.58,47.58,47.27,47.4,1341
,2016-11-16 05:30,16,47.39,47.43,47.21,47.24,1457
,2016-11-16 06:00,16,47.25,47.47,47.21,47.42,1107
,2016-11-16 06:30,16,47.43,47.62,47.32,47.59,1234
,2016-11-16 07:00,16,47.59,47.65,47.43,47.59,1636
,2016-11-16 07:30,16,47.59,47.7,47.55,47.63,1508
,2016-11-16 08:00,16,47.64,47.84,47.53,47.74,2801
,2016-11-16 08:30,16,47.73,47.73,47.52,47.54,2975
,2016-11-16 09:00,16,47.54,47.67,47.46,47.53,1871
,2016-11-16 09:30,16,47.51,48.49,47.25,48.18,11950
,2016-11-16 10:00,16,48.19,48.32,47.8,47.9,4468
,2016-11-16 10:30,16,47.9,47.94,47.41,47.67,3267
,2016-11-16 11:00,16,47.66,47.93,47.6,47.88,2150
,2016-11-16 11:30,16,47.89,48.05,47.83,47.94,1752
,2016-11-16 12:00,16,47.95,47.97,47.76,47.82,932
,2016-11-16 12:30,16,47.81,47.84,47.67,47.83,2107
,2016-11-16 13:00,16,47.81,47.94,47.55,47.57,2585
,2016-11-16 13:30,16,47.57,47.58,47.41,47.41,1189
,2016-11-16 14:00,16,47.42,47.52,47.42,47.46,200
,2016-11-16 14:30,16,47.46,47.49,47.41,47.47,190
,2016-11-16 15:00,16,47.47,47.48,47.43,47.45,178
,2016-11-16 15:30,16,47.44,47.47,47.33,47.39,126
,2016-11-16 16:00,16,47.37,47.44,47.37,47.41,16
,2016-11-16 16:30,16,47.3,47.33,47.3,47.3,18
,2016-11-16 19:00,17,47.44,47.49,47.44,47.44,103
,2016-11-16 19:30,17,47.43,47.51,47.43,47.51,11
,2016-11-16 20:00,17,47.46,47.52,47.46,47.52,18
,2016-11-16 20:30,17,47.61,47.61,47.51,47.51,17
,2016-11-16 21:00,17,47.5,47.53,47.49,47.5,59
,2016-11-16 21:30,17,47.54,47.54,47.47,47.47,13
,2016-11-16 22:00,17,47.47,47.47,47.47,47.47,1
,2016-11-16 22:30,17,47.45,47.45,47.44,47.45,62
,2016-11-16 23:00,17,47.46,47.54,47.46,47.54,10
,2016-11-16 23:30,17,47.54,47.54,47.49,47.53,17
,2016-11-17 00:00,17,47.54,47.55,47.5,47.5,37
,2016-11-17 00:30,17,47.5,47.58,47.48,47.49,88
,2016-11-17 01:00,17,47.49,47.49,47.35,47.41,120
,2016-11-17 01:30,17,47.4,47.46,47.32,47.38,255
,2016-11-17 02:00,17,47.38,47.76,47.38,47.69,1519
,2016-11-17 02:30,17,47.69,47.8,47.6,47.75,1234
,2016-11-17 03:00,17,47.74,47.8,47.64,47.79,671
,2016-11-17 03:30,17,47.78,47.87,47.67,47.69,1004
,2016-11-17 04:00,17,47.7,47.85,47.7,47.8,652
,2016-11-17 04:30,17,47.83,48,47.75,48,1723
,2016-11-17 05:00,17,48.01,48.32,48.01,48.29,2635
,2016-11-17 05:30,17,48.3,48.36,48.18,48.33,1114
,2016-11-17 06:00,17,48.34,48.48,48.28,48.42,1550
,2016-11-17 06:30,17,48.41,48.5,48.35,48.44,1201
,2016-11-17 07:00,17,48.45,48.45,48.17,48.21,1398
,2016-11-17 07:30,17,48.22,48.31,48.1,48.25,2680
,2016-11-17 08:00,17,48.25,48.41,48.13,48.4,2209
,2016-11-17 08:30,17,48.4,48.63,48.29,48.44,4856
,2016-11-17 09:00,17,48.45,48.53,48.09,48.17,2898
,2016-11-17 09:30,17,48.17,48.17,47.75,47.97,4215
,2016-11-17 10:00,17,47.98,48.06,47.56,47.56,6118
,2016-11-17 10:30,17,47.55,48.04,47.49,48.02,4192
,2016-11-17 11:00,17,48.05,48.2,47.94,48.06,2283
,2016-11-17 11:30,17,48.07,48.08,47.79,47.86,1335
,2016-11-17 12:00,17,47.85,48,47.82,47.99,614
,2016-11-17 12:30,17,48,48.01,47.65,47.71,1068
,2016-11-17 13:00,17,47.7,47.74,47.34,47.53,4830
,2016-11-17 13:30,17,47.52,47.53,47.17,47.21,1658
,2016-11-17 14:00,17,47.19,47.25,47.16,47.25,557
,2016-11-17 14:30,17,47.24,47.31,47.12,47.13,448
,2016-11-17 15:00,17,47.14,47.18,47.11,47.16,131
,2016-11-17 15:30,17,47.17,47.18,47.12,47.13,72
,2016-11-17 16:00,17,47.15,47.15,47.08,47.08,16
,2016-11-17 16:30,17,47.13,47.18,47.12,47.18,12
,2016-11-17 19:00,18,47.26,47.26,47.1,47.16,112
,2016-11-17 19:30,18,47.15,47.17,47.13,47.16,34
,2016-11-17 20:00,18,47.12,47.14,47.1,47.14,9
,2016-11-17 20:30,18,47.11,47.14,47.1,47.1,20
,2016-11-17 21:00,18,47.1,47.14,47.1,47.14,4
,2016-11-17 21:30,18,47.15,47.24,47.15,47.24,56
,2016-11-17 22:00,18,47.24,47.4,47.24,47.36,94
,2016-11-17 22:30,18,47.36,47.46,47.36,47.39,45
,2016-11-17 23:00,18,47.39,47.44,47.36,47.38,8
,2016-11-17 23:30,18,47.35,47.38,47.24,47.27,254
,2016-11-18 00:00,18,47.26,47.26,47.19,47.26,37
,2016-11-18 00:30,18,47.29,47.29,47.24,47.26,5
,2016-11-18 01:00,18,47.26,47.27,47.16,47.17,244
,2016-11-18 01:30,18,47.17,47.35,47.13,47.34,587
,2016-11-18 02:00,18,47.35,47.37,46.88,46.91,3424
,2016-11-18 02:30,18,46.91,47.06,46.86,46.98,1936
,2016-11-18 03:00,18,47.01,47.28,46.94,47.09,1570
,2016-11-18 03:30,18,47.11,47.26,47.1,47.22,1218
,2016-11-18 04:00,18,47.24,47.65,47.21,47.55,2018
,2016-11-18 04:30,18,47.5,47.63,47.39,47.58,717
,2016-11-18 05:00,18,47.6,47.68,47.48,47.63,720
,2016-11-18 05:30,18,47.62,47.88,47.57,47.79,1249
,2016-11-18 06:00,18,47.8,47.9,47.67,47.9,909
,2016-11-18 06:30,18,47.89,47.94,47.73,47.9,965
,2016-11-18 07:00,18,47.91,47.91,47.63,47.81,1391
,2016-11-18 07:30,18,47.8,47.82,47.54,47.57,1010
,2016-11-18 08:00,18,47.56,47.88,47.56,47.67,1702
,2016-11-18 08:30,18,47.68,47.99,47.67,47.8,3393
,2016-11-18 09:00,18,47.81,47.82,47.25,47.36,4459
,2016-11-18 09:30,18,47.37,47.37,47.04,47.1,2380
,2016-11-18 10:00,18,47.1,47.5,47.03,47.44,5448
,2016-11-18 10:30,18,47.43,47.55,47.26,47.36,3001
,2016-11-18 11:00,18,47.35,47.57,47.24,47.55,1583
,2016-11-18 11:30,18,47.56,47.82,47.56,47.68,1668
,2016-11-18 12:00,18,47.68,47.68,47.33,47.48,1448
,2016-11-18 12:30,18,47.5,47.79,47.45,47.68,873
,2016-11-18 13:00,18,47.66,48.09,47.66,47.97,2332
,2016-11-18 13:30,18,47.97,47.99,47.8,47.81,673
,2016-11-18 14:00,18,47.85,47.95,47.85,47.93,292
,2016-11-18 14:30,18,47.92,47.98,47.88,47.95,279
,2016-11-18 15:00,18,47.93,47.95,47.87,47.92,158
,2016-11-18 15:30,18,47.91,47.95,47.91,47.94,50
,2016-11-18 16:00,18,47.97,48,47.97,48,65
,2016-11-18 16:30,18,48,48.01,48,48.01,6
,2016-11-20 17:00,21,48.11,48.5,48.07,48.5,260
,2016-11-20 17:30,21,48.52,48.6,48.47,48.48,180
,2016-11-20 18:00,21,48.48,48.5,48.42,48.44,304
,2016-11-20 18:30,21,48.42,48.49,48.41,48.49,36
,2016-11-20 19:00,21,48.5,48.5,48.3,48.34,99
,2016-11-20 19:30,21,48.34,48.46,48.33,48.4,248
,2016-11-20 20:00,21,48.4,48.48,48.4,48.47,71
,2016-11-20 20:30,21,48.46,48.53,48.46,48.52,33
,2016-11-20 21:00,21,48.53,48.6,48.49,48.51,86
,2016-11-20 21:30,21,48.52,48.57,48.52,48.55,13
,2016-11-20 22:00,21,48.56,48.57,48.52,48.55,164
,2016-11-20 22:30,21,48.57,48.62,48.57,48.62,83
,2016-11-20 23:00,21,48.62,48.66,48.6,48.6,35
,2016-11-20 23:30,21,48.62,48.62,48.53,48.59,47
,2016-11-21 00:00,21,48.59,48.6,48.53,48.6,78
,2016-11-21 00:30,21,48.59,48.63,48.53,48.63,40
,2016-11-21 01:00,21,48.63,48.63,48.44,48.51,320
,2016-11-21 01:30,21,48.52,48.52,48.36,48.48,745
,2016-11-21 02:00,21,48.5,48.81,48.48,48.72,2816
,2016-11-21 02:30,21,48.72,48.73,48.51,48.64,2526
,2016-11-21 03:00,21,48.63,48.69,48.48,48.57,1474
,2016-11-21 03:30,21,48.56,48.61,48.36,48.48,2047
,2016-11-21 04:00,21,48.49,48.76,48.49,48.66,1920
,2016-11-21 04:30,21,48.67,48.85,48.62,48.83,1314
,2016-11-21 05:00,21,48.84,48.97,48.72,48.96,1377
,2016-11-21 05:30,21,48.96,49,48.83,48.94,1219
,2016-11-21 06:00,21,48.95,49,48.76,48.79,1235
,2016-11-21 06:30,21,48.77,49,48.73,48.91,1332
,2016-11-21 07:00,21,48.91,49.04,48.86,48.93,1896
,2016-11-21 07:30,21,48.94,49.34,48.94,49.22,2966
,2016-11-21 08:00,21,49.21,49.44,49.19,49.32,2823
,2016-11-21 08:30,21,49.33,49.47,49.19,49.28,3529
,2016-11-21 09:00,21,49.28,49.47,49.21,49.47,2806
,2016-11-21 09:30,21,49.47,49.73,49.45,49.66,5129
,2016-11-21 10:00,21,49.65,49.88,49.54,49.76,7994
,2016-11-21 10:30,21,49.77,49.81,49.56,49.81,4018
,2016-11-21 11:00,21,49.82,50.09,49.68,50.05,3698
,2016-11-21 11:30,21,50.05,50.18,49.99,50.06,2450
,2016-11-21 12:00,21,50.05,50.21,49.95,49.96,2963
,2016-11-21 12:30,21,49.95,50.09,49.91,50.06,1168
,2016-11-21 13:00,21,50.07,50.13,49.88,50.02,4531
,2016-11-21 13:30,21,50,50,49.9,49.95,1423
,2016-11-21 14:00,21,49.95,50.16,49.95,50.12,506
,2016-11-21 14:30,21,50.11,50.24,50.11,50.19,747
,2016-11-21 15:00,21,50.17,50.2,50.02,50.06,152
,2016-11-21 15:30,21,50.07,50.13,50.01,50.13,162
,2016-11-21 16:00,21,50.13,50.15,50,50,78
,2016-11-21 16:30,21,50.03,50.12,50.03,50.1,52
,2016-11-21 19:00,22,50.52,50.53,50.34,50.5,624
,2016-11-21 19:30,22,50.51,50.52,50.42,50.43,151
,2016-11-21 20:00,22,50.47,50.52,50.46,50.46,137
,2016-11-21 20:30,22,50.46,50.52,50.46,50.51,161
,2016-11-21 21:00,22,50.5,50.5,50.4,50.43,353
,2016-11-21 21:30,22,50.44,50.49,50.44,50.46,45
,2016-11-21 22:00,22,50.47,50.48,50.43,50.45,36
,2016-11-21 22:30,22,50.43,50.53,50.43,50.52,21
,2016-11-21 23:00,22,50.54,50.7,50.54,50.65,168
,2016-11-21 23:30,22,50.68,50.7,50.65,50.66,42
,2016-11-22 00:00,22,50.64,50.64,50.48,50.55,248
,2016-11-22 00:30,22,50.53,50.6,50.5,50.53,99
,2016-11-22 01:00,22,50.52,50.52,50.25,50.32,746
,2016-11-22 01:30,22,50.31,50.46,50.29,50.39,324
,2016-11-22 02:00,22,50.39,50.4,50.01,50.09,3141
,2016-11-22 02:30,22,50.11,50.26,50.1,50.21,2500
,2016-11-22 03:00,22,50.22,50.73,50.21,50.65,5939
,2016-11-22 03:30,22,50.65,51.02,50.55,50.91,7219
,2016-11-22 04:00,22,50.9,50.98,50.79,50.82,2192
,2016-11-22 04:30,22,50.81,50.88,50.71,50.72,1719
,2016-11-22 05:00,22,50.71,50.8,50.38,50.41,2531
,2016-11-22 05:30,22,50.4,50.4,50.11,50.18,4051
,2016-11-22 06:00,22,50.19,50.23,49.91,50.09,3071
,2016-11-22 06:30,22,50.1,50.22,49.8,49.8,3996
,2016-11-22 07:00,22,49.81,50.11,49.74,49.89,3998
,2016-11-22 07:30,22,49.87,50.23,49.62,49.94,7473
,2016-11-22 08:00,22,49.95,50.33,49.94,50.25,4983
,2016-11-22 08:30,22,50.25,50.4,50.18,50.34,3424
,2016-11-22 09:00,22,50.33,50.55,49.96,50.07,6241
,2016-11-22 09:30,22,50.07,50.4,50.01,50.36,3238
,2016-11-22 10:00,22,50.37,50.43,49.58,49.63,11964
,2016-11-22 10:30,22,49.63,49.89,49.2,49.32,7698
,2016-11-22 11:00,22,49.34,49.68,49.32,49.51,2975
,2016-11-22 11:30,22,49.51,49.58,49.29,49.49,2615
,2016-11-22 12:00,22,49.5,49.7,49.46,49.61,1790
,2016-11-22 12:30,22,49.61,49.78,49.56,49.69,1845
,2016-11-22 13:00,22,49.71,50.2,49.7,50.17,4626
,2016-11-22 13:30,22,50.19,50.67,50.11,50.17,3989
,2016-11-22 14:00,22,50.17,50.21,50.02,50.13,397
,2016-11-22 14:30,22,50.14,50.17,49.92,49.95,313
,2016-11-22 15:00,22,49.96,50.1,49.94,50.1,320
,2016-11-22 15:30,22,50.1,50.15,49.89,50.02,181
,2016-11-22 16:00,22,50.05,50.15,50.05,50.14,62
,2016-11-22 16:30,22,50.11,50.12,50.11,50.12,4
,2016-11-22 19:00,23,50.13,50.43,50.13,50.23,362
,2016-11-22 19:30,23,50.23,50.25,50.17,50.23,119
,2016-11-22 20:00,23,50.22,50.22,50.15,50.19,97
,2016-11-22 20:30,23,50.13,50.15,50.03,50.03,114
,2016-11-22 21:00,23,50.03,50.06,50.03,50.06,44
,2016-11-22 21:30,23,50.1,50.1,50.08,50.09,146
,2016-11-22 22:00,23,50.1,50.1,49.98,50,198
,2016-11-22 22:30,23,50.04,50.04,49.95,49.96,251
,2016-11-22 23:00,23,49.98,50.1,49.96,50.04,85
,2016-11-22 23:30,23,50,50.05,49.84,49.85,425
,2016-11-23 00:00,23,49.85,49.91,49.84,49.87,132
,2016-11-23 00:30,23,49.88,50,49.88,49.98,108
,2016-11-23 01:00,23,49.94,50.21,49.94,50.1,478
,2016-11-23 01:30,23,50.1,50.17,49.98,49.99,334
,2016-11-23 02:00,23,49.99,50.23,49.97,50.07,2051
,2016-11-23 02:30,23,50.07,50.11,49.88,50,2860
,2016-11-23 03:00,23,49.99,50.24,49.99,50.16,2317
,2016-11-23 03:30,23,50.17,50.29,50.1,50.17,1953
,2016-11-23 04:00,23,50.17,50.33,50.16,50.28,1618
,2016-11-23 04:30,23,50.27,50.34,50.18,50.25,1179
,2016-11-23 05:00,23,50.25,50.35,50.15,50.31,1321
,2016-11-23 05:30,23,50.33,50.35,50.06,50.08,1565
,2016-11-23 06:00,23,50.07,50.1,49.93,50.06,1796
,2016-11-23 06:30,23,50.06,50.18,50.04,50.12,1539
,2016-11-23 07:00,23,50.11,50.14,49.75,49.89,2174
,2016-11-23 07:30,23,49.89,49.9,49.59,49.66,5774
,2016-11-23 08:00,23,49.67,49.86,49.56,49.8,3424
,2016-11-23 08:30,23,49.8,50.04,49.61,49.63,5947
,2016-11-23 09:00,23,49.63,50.2,49.61,50.19,8148
,2016-11-23 09:30,23,50.18,50.49,49.89,50.01,13355
,2016-11-23 10:00,23,50.01,50.27,49.87,49.87,7755
,2016-11-23 10:30,23,49.88,50.14,49.85,50.1,3248
,2016-11-23 11:00,23,50.12,50.22,50.09,50.17,1971
,2016-11-23 11:30,23,50.18,50.29,50.12,50.23,1993
,2016-11-23 12:00,23,50.24,50.25,49.97,49.98,1435
,2016-11-23 12:30,23,49.98,50.19,49.96,50.13,1042
,2016-11-23 13:00,23,50.12,50.21,49.92,50.02,7743
,2016-11-23 13:30,23,50.03,50.05,49.95,49.98,940
,2016-11-23 14:00,23,49.98,50.07,49.98,50.04,374
,2016-11-23 14:30,23,50.04,50.07,50.02,50.02,160
,2016-11-23 15:00,23,50.03,50.06,49.98,50,56
,2016-11-23 15:30,23,49.98,50.01,49.95,49.95,73
,2016-11-23 16:30,23,49.93,49.93,49.93,49.93,5
,2016-11-23 19:00,24,50.16,50.16,49.96,49.98,308
,2016-11-23 19:30,24,49.98,50.02,49.95,49.97,91
,2016-11-23 20:00,24,49.99,50,49.94,49.96,45
,2016-11-23 20:30,24,49.98,49.98,49.96,49.96,67
,2016-11-23 21:00,24,49.97,50.04,49.97,50.02,97
,2016-11-23 21:30,24,49.96,50.04,49.96,50.03,67
,2016-11-23 22:00,24,50.03,50.05,50.01,50.02,40
,2016-11-23 22:30,24,50.02,50.02,50.01,50.02,10
,2016-11-23 23:00,24,50.03,50.03,49.99,49.99,32
,2016-11-23 23:30,24,49.99,50.04,49.99,50.02,108
,2016-11-24 00:00,24,50.03,50.11,50.01,50.08,182
,2016-11-24 00:30,24,50.08,50.08,49.99,50.01,279
,2016-11-24 01:00,24,50.03,50.14,49.99,50.13,441
,2016-11-24 01:30,24,50.13,50.14,49.97,49.99,574
,2016-11-24 02:00,24,49.99,50.01,49.78,49.84,3749
,2016-11-24 02:30,24,49.84,49.95,49.84,49.95,2283
,2016-11-24 03:00,24,49.94,50.06,49.87,50.05,2075
,2016-11-24 03:30,24,50.05,50.15,49.97,50.09,2012
,2016-11-24 04:00,24,50.08,50.15,49.87,49.95,2705
,2016-11-24 04:30,24,49.94,50.06,49.88,50,1055
,2016-11-24 05:00,24,50,50.11,50,50.02,1028
,2016-11-24 05:30,24,50.03,50.13,50.02,50.09,666
,2016-11-24 06:00,24,50.09,50.24,50.06,50.18,1027
,2016-11-24 06:30,24,50.18,50.2,50.01,50.07,1252
,2016-11-24 07:00,24,50.06,50.08,49.93,49.98,1116
,2016-11-24 07:30,24,49.99,50.13,49.98,50.07,736
,2016-11-24 08:00,24,50.08,50.2,50.04,50.07,1438
,2016-11-24 08:30,24,50.06,50.17,50,50.09,927
,2016-11-24 09:00,24,50.09,50.16,50.08,50.1,949
,2016-11-24 09:30,24,50.1,50.15,50.06,50.12,1077
,2016-11-24 10:00,24,50.11,50.18,49.88,50,3653
,2016-11-24 10:30,24,50,50,49.83,49.83,2367
,2016-11-24 11:00,24,49.82,50,49.82,49.96,1015
,2016-11-24 11:30,24,49.96,50.03,49.94,50.02,818
,2016-11-24 12:00,24,50.03,50.09,49.89,49.91,325
,2016-11-24 19:00,25,49.96,50.03,49.94,49.96,207
,2016-11-24 19:30,25,49.95,50.02,49.95,49.98,109
,2016-11-24 20:00,25,49.96,49.97,49.91,49.92,46
,2016-11-24 20:30,25,49.92,49.96,49.88,49.93,124
,2016-11-24 21:00,25,49.94,49.94,49.91,49.91,22
,2016-11-24 21:30,25,49.9,49.92,49.63,49.69,545
,2016-11-24 22:00,25,49.68,49.77,49.63,49.63,389
,2016-11-24 22:30,25,49.63,49.63,49.57,49.58,257
,2016-11-24 23:00,25,49.58,49.59,49.52,49.54,353
,2016-11-24 23:30,25,49.56,49.61,49.52,49.61,201
,2016-11-25 00:00,25,49.6,49.63,49.42,49.44,804
,2016-11-25 00:30,25,49.44,49.45,49.21,49.38,1535
,2016-11-25 01:00,25,49.39,49.54,49.38,49.48,996
,2016-11-25 01:30,25,49.48,49.51,49.3,49.46,862
,2016-11-25 02:00,25,49.48,49.63,49.4,49.61,3147
,2016-11-25 02:30,25,49.61,49.65,49.42,49.43,4067
,2016-11-25 03:00,25,49.43,49.68,49.39,49.58,2710
,2016-11-25 03:30,25,49.59,49.59,49.36,49.53,2649
,2016-11-25 04:00,25,49.53,49.6,49.45,49.45,1273
,2016-11-25 04:30,25,49.45,49.57,49.43,49.49,1205
,2016-11-25 05:00,25,49.49,49.5,49.37,49.47,864
,2016-11-25 05:30,25,49.47,49.48,49.2,49.26,2857
,2016-11-25 06:00,25,49.27,49.46,49.24,49.43,1262
,2016-11-25 06:30,25,49.42,49.51,49.35,49.45,870
,2016-11-25 07:00,25,49.48,49.51,49.39,49.48,981
,2016-11-25 07:30,25,49.48,49.58,49.27,49.39,3406
,2016-11-25 08:00,25,49.39,49.46,49.03,49.2,6505
,2016-11-25 08:30,25,49.21,49.39,49.19,49.33,3834
,2016-11-25 09:00,25,49.33,49.36,49.1,49.18,2638
,2016-11-25 09:30,25,49.19,49.19,48.7,48.71,8963
,2016-11-25 10:00,25,48.71,48.83,48.46,48.56,9432
,2016-11-25 10:30,25,48.57,48.58,48.25,48.38,9739
,2016-11-25 11:00,25,48.38,48.52,48.32,48.46,3066
,2016-11-25 11:30,25,48.44,48.64,48.34,48.62,3635
,2016-11-25 12:00,25,48.62,48.67,48.14,48.15,5156
,2016-11-25 12:30,25,48.15,48.23,47.86,47.9,3537
,2016-11-25 13:00,25,47.9,48.01,47.84,47.93,1137
,2016-11-25 13:30,25,47.93,48.12,47.89,48.1,345
,2016-11-27 17:00,28,47.97,47.97,47.3,47.32,1598
,2016-11-27 17:30,28,47.32,47.45,47.3,47.42,257
,2016-11-27 18:00,28,47.41,47.62,47.4,47.52,287
,2016-11-27 18:30,28,47.5,47.58,47.38,47.5,146
,2016-11-27 19:00,28,47.5,47.7,47.49,47.65,488
,2016-11-27 19:30,28,47.66,47.9,47.66,47.89,738
,2016-11-27 20:00,28,47.88,48.06,47.8,48.05,1453
,2016-11-27 20:30,28,48.05,48.34,48.05,48.26,1251
,2016-11-27 21:00,28,48.28,48.49,48.28,48.41,1192
,2016-11-27 21:30,28,48.4,48.4,48.1,48.22,487
,2016-11-27 22:00,28,48.21,48.26,48.01,48.01,375
,2016-11-27 22:30,28,48.01,48.3,48.01,48.29,563
,2016-11-27 23:00,28,48.29,48.3,48.06,48.07,474
,2016-11-27 23:30,28,48.06,48.24,48.03,48.19,648
,2016-11-28 00:00,28,48.19,48.27,48.09,48.19,701
,2016-11-28 00:30,28,48.19,48.27,48.06,48.21,914
,2016-11-28 01:00,28,48.22,48.25,47.83,47.87,2570
,2016-11-28 01:30,28,47.86,48.01,47.83,47.95,2187
,2016-11-28 02:00,28,47.94,47.97,47.49,47.56,8020
,2016-11-28 02:30,28,47.56,47.83,47.52,47.77,5826
,2016-11-28 03:00,28,47.77,47.92,47.75,47.82,3864
,2016-11-28 03:30,28,47.82,48.23,47.75,48.17,6724
,2016-11-28 04:00,28,48.18,48.51,48.17,48.42,5868
,2016-11-28 04:30,28,48.42,48.45,48.12,48.24,4204
,2016-11-28 05:00,28,48.24,48.26,47.91,48.04,2349
,2016-11-28 05:30,28,48.04,48.1,47.82,47.88,3248
,2016-11-28 06:00,28,47.87,48.13,47.87,48.1,2354
,2016-11-28 06:30,28,48.09,48.75,48.07,48.69,7931
,2016-11-28 07:00,28,48.71,48.88,48.55,48.66,6809
,2016-11-28 07:30,28,48.66,48.95,48.57,48.94,6625
,2016-11-28 08:00,28,48.93,49.45,48.91,49.25,13751
,2016-11-28 08:30,28,49.25,49.37,48.93,49.3,9929
,2016-11-28 09:00,28,49.3,49.5,49.17,49.34,10742
,2016-11-28 09:30,28,49.34,49.43,48.76,48.85,15354
,2016-11-28 10:00,28,48.85,49.37,48.85,49.36,11302
,2016-11-28 10:30,28,49.36,49.49,49.23,49.48,10240
,2016-11-28 11:00,28,49.48,49.76,49.17,49.22,16889
,2016-11-28 11:30,28,49.22,49.42,49.14,49.23,5908
,2016-11-28 12:00,28,49.22,49.55,49.15,49.43,8175
,2016-11-28 12:30,28,49.42,49.54,49.32,49.34,2954
,2016-11-28 13:00,28,49.34,49.43,49.16,49.25,7251
,2016-11-28 13:30,28,49.24,49.24,48.87,49.01,5508
,2016-11-28 14:00,28,49.01,49.23,48.97,49.04,2788
,2016-11-28 14:30,28,49.05,49.05,48.92,49,959
,2016-11-28 15:00,28,48.99,49.08,48.94,48.97,618
,2016-11-28 15:30,28,48.99,49.02,48.94,48.97,517
,2016-11-28 16:00,28,48.97,49.06,48.97,49.01,61
,2016-11-28 16:30,28,49.01,49.04,48.97,48.99,28
,2016-11-28 19:00,29,49.06,49.07,48.88,48.9,778
,2016-11-28 19:30,29,48.91,48.94,48.91,48.94,82
,2016-11-28 20:00,29,48.94,49.05,48.94,48.99,248
,2016-11-28 20:30,29,49,49.05,48.98,48.98,132
,2016-11-28 21:00,29,48.98,48.98,48.78,48.81,445
,2016-11-28 21:30,29,48.82,48.87,48.78,48.87,149
,2016-11-28 22:00,29,48.85,48.92,48.84,48.92,111
,2016-11-28 22:30,29,48.92,48.94,48.85,48.86,80
,2016-11-28 23:00,29,48.86,48.95,48.85,48.91,283
,2016-11-28 23:30,29,48.9,48.91,48.66,48.79,1685
,2016-11-29 00:00,29,48.8,48.8,48.73,48.76,401
,2016-11-29 00:30,29,48.77,48.79,48.6,48.66,755
,2016-11-29 01:00,29,48.68,48.74,48.62,48.64,1290
,2016-11-29 01:30,29,48.63,48.76,48.57,48.75,2861
,2016-11-29 02:00,29,48.73,48.77,48.62,48.71,4145
,2016-11-29 02:30,29,48.71,48.92,48.7,48.83,5959
,2016-11-29 03:00,29,48.82,48.86,48.45,48.72,7737
,2016-11-29 03:30,29,48.73,48.8,48.54,48.55,3600
,2016-11-29 04:00,29,48.55,48.61,48.25,48.32,6779
,2016-11-29 04:30,29,48.32,48.39,48.09,48.21,6105
,2016-11-29 05:00,29,48.21,48.58,48.13,48.49,5694
,2016-11-29 05:30,29,48.5,48.54,48.26,48.29,3578
,2016-11-29 06:00,29,48.28,48.4,48,48.01,4331
,2016-11-29 06:30,29,48,48.08,47.71,47.72,9489
,2016-11-29 07:00,29,47.72,47.87,47.64,47.75,8889
,2016-11-29 07:30,29,47.75,47.99,47.08,47.44,28518
,2016-11-29 08:00,29,47.44,47.55,47.18,47.48,21307
,2016-11-29 08:30,29,47.47,47.69,47.22,47.33,10734
,2016-11-29 09:00,29,47.32,47.73,47.16,47.46,16497
,2016-11-29 09:30,29,47.46,47.54,47.33,47.37,6436
,2016-11-29 10:00,29,47.37,47.61,46.91,47.49,25917
,2016-11-29 10:30,29,47.48,47.56,47.25,47.5,12057
,2016-11-29 11:00,29,47.49,47.6,47.37,47.47,4699
,2016-11-29 11:30,29,47.47,47.5,47.21,47.36,7822
,2016-11-29 12:00,29,47.36,47.44,47.29,47.36,4806
,2016-11-29 12:30,29,47.37,47.67,47.37,47.48,7136
,2016-11-29 13:00,29,47.48,47.77,47.24,47.35,18598
,2016-11-29 13:30,29,47.34,47.44,47.29,47.42,3344
,2016-11-29 14:00,29,47.42,47.45,47.32,47.38,1727
,2016-11-29 14:30,29,47.39,47.45,47.32,47.32,1685
,2016-11-29 15:00,29,47.34,47.4,47.31,47.4,761
,2016-11-29 15:30,29,47.37,47.45,47.31,47.32,984
,2016-11-29 16:00,29,47.31,47.35,47.26,47.26,468
,2016-11-29 16:30,29,47.26,47.37,47.22,47.26,133
,2016-11-29 19:00,30,47.51,47.63,47.4,47.55,673
,2016-11-29 19:30,30,47.56,47.66,47.52,47.6,490
,2016-11-29 20:00,30,47.59,47.59,47.5,47.55,253
,2016-11-29 20:30,30,47.55,47.59,47.52,47.58,127
,2016-11-29 21:00,30,47.58,47.75,47.51,47.59,1605
,2016-11-29 21:30,30,47.59,47.72,47.59,47.7,548
,2016-11-29 22:00,30,47.69,47.75,47.64,47.68,334
,2016-11-29 22:30,30,47.67,47.69,47.61,47.63,184
,2016-11-29 23:00,30,47.64,47.7,47.64,47.64,187
,2016-11-29 23:30,30,47.63,47.69,47.6,47.69,453
,2016-11-30 00:00,30,47.69,47.82,47.65,47.75,1272
,2016-11-30 00:30,30,47.73,48.35,47.65,48.16,6174
,2016-11-30 01:00,30,48.17,48.2,48.01,48.08,3935
,2016-11-30 01:30,30,48.09,48.09,47.78,48.08,4183
,2016-11-30 02:00,30,48.07,48.25,47.99,48.18,8546
,2016-11-30 02:30,30,48.18,49.36,48.1,49.15,42094
,2016-11-30 03:00,30,49.15,50.15,48.99,49.88,39057
,2016-11-30 03:30,30,49.89,50.11,49.51,49.76,16564
,2016-11-30 04:00,30,49.77,50.02,49.52,49.9,10991
,2016-11-30 04:30,30,49.9,50.71,49.8,50.38,27678
,2016-11-30 05:00,30,50.39,50.75,50.39,50.46,13544
,2016-11-30 05:30,30,50.45,51.06,50.44,50.92,20894
,2016-11-30 06:00,30,50.92,51.4,50.73,51.08,23623
,2016-11-30 06:30,30,51.09,51.16,50.08,50.81,19501
,2016-11-30 07:00,30,50.82,51.28,50.56,50.69,22758
,2016-11-30 07:30,30,50.69,51.22,50.69,51.14,18843
,2016-11-30 08:00,30,51.14,51.44,50.26,50.35,27286
,2016-11-30 08:30,30,50.35,50.9,50.35,50.79,27142
,2016-11-30 09:00,30,50.77,51.11,50.68,50.94,16039
,2016-11-30 09:30,30,50.95,51.04,50.7,50.8,14253
,2016-11-30 10:00,30,50.8,51.84,50.79,50.92,48433
,2016-11-30 10:30,30,50.92,51.6,50.66,51.55,23407
,2016-11-30 11:00,30,51.55,51.65,51.39,51.44,10883
,2016-11-30 11:30,30,51.45,51.75,51.39,51.57,10265
,2016-11-30 12:00,30,51.57,51.74,51.49,51.71,4781
,2016-11-30 12:30,30,51.72,52.31,51.7,52.28,17595
,2016-11-30 13:00,30,52.28,52.37,51.7,51.79,26841
,2016-11-30 13:30,30,51.78,51.87,51.51,51.52,7098
,2016-11-30 14:00,30,51.52,51.57,51.25,51.38,3742
,2016-11-30 14:30,30,51.37,51.56,51.25,51.52,1746
,2016-11-30 15:00,30,51.53,51.56,51.32,51.47,844
,2016-11-30 15:30,30,51.46,51.49,51.38,51.43,339
,2016-11-30 16:00,30,51.44,51.49,51.34,51.38,110
,2016-11-30 16:30,30,51.36,51.55,51.34,51.52,134
,2016-11-30 19:00,1,51.72,51.84,51.59,51.66,1383
,2016-11-30 19:30,1,51.67,51.85,51.64,51.79,980
,2016-11-30 20:00,1,51.79,51.97,51.79,51.94,1113
,2016-11-30 20:30,1,51.94,51.99,51.91,51.92,455
,2016-11-30 21:00,1,51.92,51.92,51.82,51.86,437
,2016-11-30 21:30,1,51.87,52.11,51.87,52.09,900
,2016-11-30 22:00,1,52.09,52.35,52.07,52.34,1832
,2016-11-30 22:30,1,52.34,52.35,52.29,52.32,594
,2016-11-30 23:00,1,52.33,52.52,52.33,52.44,1509
,2016-11-30 23:30,1,52.43,52.58,52.37,52.53,946
,2016-12-01 00:00,1,52.54,52.73,52.52,52.53,2375
,2016-12-01 00:30,1,52.54,52.59,52.25,52.26,1140
,2016-12-01 01:00,1,52.25,52.41,52.16,52.22,3061
,2016-12-01 01:30,1,52.22,52.56,52.15,52.29,3446
,2016-12-01 02:00,1,52.29,52.31,51.92,52.13,8769
,2016-12-01 02:30,1,52.13,52.13,51.66,51.67,10663
,2016-12-01 03:00,1,51.66,51.98,51.51,51.97,8906
,2016-12-01 03:30,1,51.97,52.3,51.83,52.27,6002
,2016-12-01 04:00,1,52.26,52.59,52.2,52.48,8223
,2016-12-01 04:30,1,52.47,52.54,52.27,52.48,6168
,2016-12-01 05:00,1,52.49,52.69,52.43,52.47,7053
,2016-12-01 05:30,1,52.47,52.61,52.26,52.39,6026
,2016-12-01 06:00,1,52.4,52.67,52.36,52.52,4496
,2016-12-01 06:30,1,52.52,52.77,52.46,52.64,5627
,2016-12-01 07:00,1,52.63,52.94,52.62,52.82,10633
,2016-12-01 07:30,1,52.81,53.19,52.76,53.12,9843
,2016-12-01 08:00,1,53.13,53.48,53.13,53.35,14005
,2016-12-01 08:30,1,53.33,53.4,53.17,53.26,9528
,2016-12-01 09:00,1,53.25,53.57,53.24,53.52,11787
,2016-12-01 09:30,1,53.53,53.94,53.5,53.91,19614
,2016-12-01 10:00,1,53.91,54.36,53.86,54.24,29787
,2016-12-01 10:30,1,54.24,54.39,53.89,54.37,18581
,2016-12-01 11:00,1,54.37,54.53,54.17,54.26,12336
,2016-12-01 11:30,1,54.26,54.31,54.02,54.23,8027
,2016-12-01 12:00,1,54.22,54.39,54.09,54.22,5629
,2016-12-01 12:30,1,54.22,54.41,54.12,54.22,8147
,2016-12-01 13:00,1,54.21,54.37,53.85,53.94,20178
,2016-12-01 13:30,1,53.93,54.04,53.71,53.73,5951
,2016-12-01 14:00,1,53.73,53.8,53.66,53.7,1816
,2016-12-01 14:30,1,53.7,53.77,53.59,53.66,1577
,2016-12-01 15:00,1,53.67,53.79,53.66,53.73,401
,2016-12-01 15:30,1,53.73,53.75,53.63,53.66,301
,2016-12-01 16:00,1,53.69,53.71,53.63,53.71,28
,2016-12-01 16:30,1,53.73,53.73,53.64,53.7,22
,2016-12-01 19:00,2,53.88,53.97,53.67,53.69,1284
,2016-12-01 19:30,2,53.7,53.71,53.49,53.54,982
,2016-12-01 20:00,2,53.56,53.61,53.49,53.59,365
,2016-12-01 20:30,2,53.59,53.68,53.5,53.57,486
,2016-12-01 21:00,2,53.57,53.64,53.56,53.59,242
,2016-12-01 21:30,2,53.58,53.6,53.55,53.58,175
,2016-12-01 22:00,2,53.57,53.58,53.24,53.29,1405
,2016-12-01 22:30,2,53.29,53.39,53.25,53.33,408
,2016-12-01 23:00,2,53.32,53.36,53.29,53.29,423
,2016-12-01 23:30,2,53.29,53.33,53.27,53.28,421
,2016-12-02 00:00,2,53.28,53.32,53.24,53.27,505
,2016-12-02 00:30,2,53.28,53.69,53.27,53.54,1233
,2016-12-02 01:00,2,53.52,53.66,53.5,53.56,1675
,2016-12-02 01:30,2,53.56,53.57,53.16,53.23,4164
,2016-12-02 02:00,2,53.22,53.96,53.21,53.89,12619
,2016-12-02 02:30,2,53.9,53.9,53.51,53.75,7455
,2016-12-02 03:00,2,53.74,53.88,53.51,53.58,6276
,2016-12-02 03:30,2,53.58,53.69,53.37,53.52,6908
,2016-12-02 04:00,2,53.51,53.59,53.42,53.44,3523
,2016-12-02 04:30,2,53.43,53.49,53.23,53.36,5712
,2016-12-02 05:00,2,53.38,53.51,53.02,53.1,6423
,2016-12-02 05:30,2,53.1,53.2,52.84,53.16,6477
,2016-12-02 06:00,2,53.15,53.35,53.15,53.32,2578
,2016-12-02 06:30,2,53.32,53.32,53.04,53.08,2629
,2016-12-02 07:00,2,53.08,53.39,53.08,53.3,4024
,2016-12-02 07:30,2,53.3,53.68,53.18,53.64,11769
,2016-12-02 08:00,2,53.65,54.11,53.65,54.1,11514
,2016-12-02 08:30,2,54.09,54.29,53.75,54.06,12687
,2016-12-02 09:00,2,54.06,54.2,53.92,54.06,9834
,2016-12-02 09:30,2,54.06,54.34,54.06,54.15,10368
,2016-12-02 10:00,2,54.15,54.3,54.02,54.17,13579
,2016-12-02 10:30,2,54.17,54.22,54,54.15,8355
,2016-12-02 11:00,2,54.15,54.19,53.98,54.01,5431
,2016-12-02 11:30,2,54.01,54.15,54.01,54.14,3045
,2016-12-02 12:00,2,54.13,54.16,54.04,54.16,3617
,2016-12-02 12:30,2,54.15,54.37,54.15,54.19,8451
,2016-12-02 13:00,2,54.21,54.5,54.21,54.45,15494
,2016-12-02 13:30,2,54.45,54.45,54.32,54.36,4002
,2016-12-02 14:00,2,54.36,54.43,54.34,54.38,1038
,2016-12-02 14:30,2,54.38,54.44,54.27,54.28,1059
,2016-12-02 15:00,2,54.26,54.39,54.24,54.31,485
,2016-12-02 15:30,2,54.33,54.48,54.33,54.41,330
,2016-12-02 16:00,2,54.4,54.5,54.4,54.49,71
,2016-12-02 16:30,2,54.49,54.49,54.47,54.49,9
,2016-12-04 17:00,5,54.4,54.44,53.85,54,1619
,2016-12-04 17:30,5,53.99,54.2,53.85,54.09,191
,2016-12-04 18:00,5,54.08,54.08,53.89,53.9,310
,2016-12-04 18:30,5,53.92,54.04,53.88,53.95,338
,2016-12-04 19:00,5,53.96,53.98,53.8,53.81,460
,2016-12-04 19:30,5,53.81,53.92,53.77,53.9,194
,2016-12-04 20:00,5,53.9,54,53.9,54,239
,2016-12-04 20:30,5,53.99,54.01,53.88,53.96,334
,2016-12-04 21:00,5,53.97,54.02,53.94,54.02,78
,2016-12-04 21:30,5,54.01,54.04,53.95,53.99,277
,2016-12-04 22:00,5,53.97,54.02,53.88,53.9,186
,2016-12-04 22:30,5,53.91,54.09,53.88,54.06,353
,2016-12-04 23:00,5,54.05,54.14,54.04,54.07,159
,2016-12-04 23:30,5,54.07,54.13,54.03,54.06,213
,2016-12-05 00:00,5,54.07,54.11,53.86,53.92,758
,2016-12-05 00:30,5,53.91,53.96,53.85,53.89,409
,2016-12-05 01:00,5,53.9,54.15,53.89,54.13,1288
,2016-12-05 01:30,5,54.13,54.14,53.91,53.95,1571
,2016-12-05 02:00,5,53.95,54.77,53.95,54.65,10309
,2016-12-05 02:30,5,54.66,54.85,54.55,54.76,8101
,2016-12-05 03:00,5,54.77,54.94,54.76,54.89,6107
,2016-12-05 03:30,5,54.89,55.2,54.87,55.06,8977
,2016-12-05 04:00,5,55.07,55.2,54.95,55.09,5706
,2016-12-05 04:30,5,55.09,55.17,54.95,55.13,3942
,2016-12-05 05:00,5,55.13,55.33,55.08,55.26,4168
,2016-12-05 05:30,5,55.25,55.28,54.97,54.99,3692
,2016-12-05 06:00,5,54.99,55.03,54.7,54.75,6941
,2016-12-05 06:30,5,54.76,54.93,54.68,54.91,3361
,2016-12-05 07:00,5,54.92,55.06,54.91,54.99,4089
,2016-12-05 07:30,5,54.99,55.08,54.79,54.95,5793
,2016-12-05 08:00,5,54.93,55.1,54.77,55.04,6059
,2016-12-05 08:30,5,55.04,55.22,54.76,55.19,10414
,2016-12-05 09:00,5,55.19,55.21,54.72,54.86,12456
,2016-12-05 09:30,5,54.86,55.04,54.85,55,8318
,2016-12-05 10:00,5,54.98,55.03,54.86,54.96,10390
,2016-12-05 10:30,5,54.95,55.08,54.94,54.97,7803
,2016-12-05 11:00,5,54.97,55.06,54.88,54.97,6271
,2016-12-05 11:30,5,54.98,55,54.89,54.97,3848
,2016-12-05 12:00,5,54.96,55,54.93,54.98,3270
,2016-12-05 12:30,5,54.98,55.02,54.93,54.94,3119
,2016-12-05 13:00,5,54.95,55.06,54.78,54.92,17363
,2016-12-05 13:30,5,54.92,54.92,54.27,54.29,6485
,2016-12-05 14:00,5,54.28,54.44,54.22,54.36,2236
,2016-12-05 14:30,5,54.36,54.36,54.2,54.26,1585
,2016-12-05 15:00,5,54.26,54.32,54.24,54.25,531
,2016-12-05 15:30,5,54.24,54.28,54.16,54.19,677
,2016-12-05 16:00,5,54.18,54.33,54.17,54.24,154
,2016-12-05 16:30,5,54.24,54.26,54.19,54.19,31
,2016-12-05 19:00,6,54.5,54.6,54.44,54.57,1074
,2016-12-05 19:30,6,54.57,54.58,54.45,54.47,316
,2016-12-05 20:00,6,54.47,54.55,54.47,54.53,237
,2016-12-05 20:30,6,54.54,54.58,54.52,54.56,123
,2016-12-05 21:00,6,54.57,54.61,54.55,54.55,199
,2016-12-05 21:30,6,54.57,54.59,54.51,54.55,240
,2016-12-05 22:00,6,54.54,54.56,54.5,54.51,159
,2016-12-05 22:30,6,54.53,54.53,54.49,54.51,145
,2016-12-05 23:00,6,54.5,54.53,54.48,54.51,107
,2016-12-05 23:30,6,54.5,54.53,54.5,54.52,256
,2016-12-06 00:00,6,54.52,54.71,54.52,54.66,950
,2016-12-06 00:30,6,54.66,54.68,54.55,54.59,527
,2016-12-06 01:00,6,54.59,54.66,54.5,54.65,1424
,2016-12-06 01:30,6,54.65,54.78,54.64,54.69,1626
,2016-12-06 02:00,6,54.69,54.79,54.38,54.41,6501
,2016-12-06 02:30,6,54.42,54.64,54.35,54.62,6933
,2016-12-06 03:00,6,54.63,54.71,54.55,54.55,4157
,2016-12-06 03:30,6,54.55,54.93,54.55,54.88,5323
,2016-12-06 04:00,6,54.88,54.94,54.8,54.86,3041
,2016-12-06 04:30,6,54.86,54.88,54.67,54.75,2648
,2016-12-06 05:00,6,54.75,54.87,54.73,54.82,2748
,2016-12-06 05:30,6,54.82,54.85,54.64,54.7,3519
,2016-12-06 06:00,6,54.7,54.7,54.38,54.41,5116
,2016-12-06 06:30,6,54.41,54.5,54.32,54.45,4351
,2016-12-06 07:00,6,54.46,54.47,53.92,53.98,10391
,2016-12-06 07:30,6,53.98,54.09,53.63,53.71,10222
,2016-12-06 08:00,6,53.71,53.85,53.52,53.69,11062
,2016-12-06 08:30,6,53.68,54.02,53.52,53.85,11594
,2016-12-06 09:00,6,53.86,53.93,53.51,53.56,10080
,2016-12-06 09:30,6,53.57,54.09,53.56,54.08,8219
,2016-12-06 10:00,6,54.09,54.09,53.85,53.97,12972
,2016-12-06 10:30,6,53.97,53.99,53.75,53.87,6538
,2016-12-06 11:00,6,53.88,54.04,53.84,53.98,4950
,2016-12-06 11:30,6,53.99,54.06,53.9,54,3074
,2016-12-06 12:00,6,53.99,54,53.76,53.83,3217
,2016-12-06 12:30,6,53.83,53.98,53.78,53.93,2606
,2016-12-06 13:00,6,53.95,54.07,53.82,53.94,10904
,2016-12-06 13:30,6,53.93,53.95,53.78,53.86,2052
,2016-12-06 14:00,6,53.85,53.91,53.65,53.69,1593
,2016-12-06 14:30,6,53.69,53.75,53.68,53.7,842
,2016-12-06 15:00,6,53.72,53.74,53.65,53.7,411
,2016-12-06 15:30,6,53.72,53.99,53.66,53.95,937
,2016-12-06 16:00,6,53.94,54.01,53.92,53.96,78
,2016-12-06 16:30,6,53.94,53.95,53.89,53.89,41
,2016-12-06 19:00,7,53.94,53.96,53.68,53.72,480
,2016-12-06 19:30,7,53.73,53.74,53.44,53.5,644
,2016-12-06 20:00,7,53.49,53.52,53.35,53.52,553
,2016-12-06 20:30,7,53.53,53.59,53.51,53.57,277
,2016-12-06 21:00,7,53.55,53.58,53.46,53.56,219
,2016-12-06 21:30,7,53.56,53.61,53.54,53.6,155
,2016-12-06 22:00,7,53.61,53.66,53.6,53.64,125
,2016-12-06 22:30,7,53.63,53.71,53.63,53.7,185
,2016-12-06 23:00,7,53.71,53.71,53.58,53.58,93
,2016-12-06 23:30,7,53.57,53.88,53.57,53.84,339
,2016-12-07 00:00,7,53.83,53.88,53.77,53.8,683
,2016-12-07 00:30,7,53.81,53.89,53.71,53.82,505
,2016-12-07 01:00,7,53.84,53.88,53.6,53.72,782
,2016-12-07 01:30,7,53.72,53.81,53.69,53.77,953
,2016-12-07 02:00,7,53.78,53.84,53.49,53.6,5978
,2016-12-07 02:30,7,53.6,53.73,53.58,53.69,4730
,2016-12-07 03:00,7,53.69,53.98,53.59,53.87,6976
,2016-12-07 03:30,7,53.86,54.23,53.83,54.11,5157
,2016-12-07 04:00,7,54.12,54.21,54.01,54.07,2813
,2016-12-07 04:30,7,54.06,54.14,53.95,53.97,2954
,2016-12-07 05:00,7,53.97,54.09,53.92,54.07,1833
,2016-12-07 05:30,7,54.06,54.1,53.95,54.01,1410
,2016-12-07 06:00,7,54.01,54.01,53.63,53.65,4178
,2016-12-07 06:30,7,53.65,53.69,53.56,53.58,2676
,2016-12-07 07:00,7,53.58,53.6,53.23,53.27,9170
,2016-12-07 07:30,7,53.27,53.42,53.22,53.31,5288
,2016-12-07 08:00,7,53.32,53.48,53.21,53.24,6579
,2016-12-07 08:30,7,53.23,53.52,53.22,53.43,6237
,2016-12-07 09:00,7,53.43,53.64,53.39,53.51,5984
,2016-12-07 09:30,7,53.51,53.74,53.03,53.34,21063
,2016-12-07 10:00,7,53.34,53.67,53.26,53.61,15497
,2016-12-07 10:30,7,53.61,53.63,53.14,53.22,10510
,2016-12-07 11:00,7,53.21,53.44,53.09,53.28,5819
,2016-12-07 11:30,7,53.29,53.41,53.16,53.3,3586
,2016-12-07 12:00,7,53.31,53.63,53.24,53.57,4533
,2016-12-07 12:30,7,53.56,53.56,53.36,53.4,3856
,2016-12-07 13:00,7,53.4,53.61,52.95,53.07,14544
,2016-12-07 13:30,7,53.07,53.17,52.92,53.09,4387
,2016-12-07 14:00,7,53.09,53.23,53.06,53.07,2111
,2016-12-07 14:30,7,53.07,53.13,53.01,53.02,1196
,2016-12-07 15:00,7,53.02,53.11,52.97,53.04,596
,2016-12-07 15:30,7,53.05,53.08,53,53.02,274
,2016-12-07 16:00,7,53,53,53,53,11
,2016-12-07 16:30,7,53,53.02,53,53.02,3
,2016-12-07 19:00,8,53.15,53.2,53.06,53.09,626
,2016-12-07 19:30,8,53.09,53.1,53,53.07,344
,2016-12-07 20:00,8,53.06,53.11,53.02,53.1,284
,2016-12-07 20:30,8,53.09,53.1,53.02,53.02,166
,2016-12-07 21:00,8,53.03,53.05,52.98,53.01,525
,2016-12-07 21:30,8,53.01,53.07,52.99,53.04,319
,2016-12-07 22:00,8,53.02,53.07,52.99,53.01,253
,2016-12-07 22:30,8,53.01,53.05,53.01,53.04,65
,2016-12-07 23:00,8,53.04,53.05,52.98,53.04,152
,2016-12-07 23:30,8,53.03,53.07,52.99,53.06,141
,2016-12-08 00:00,8,53.05,53.08,52.88,52.93,726
,2016-12-08 00:30,8,52.92,52.94,52.82,52.82,805
,2016-12-08 01:00,8,52.82,53.05,52.81,52.99,1237
,2016-12-08 01:30,8,53,53.11,52.9,53.04,1790
,2016-12-08 02:00,8,53.02,53.18,52.91,53.15,5845
,2016-12-08 02:30,8,53.15,53.33,53.01,53.28,6230
,2016-12-08 03:00,8,53.28,53.35,53.1,53.15,4858
,2016-12-08 03:30,8,53.14,53.44,53.03,53.37,5723
,2016-12-08 04:00,8,53.37,53.41,53.26,53.35,2911
,2016-12-08 04:30,8,53.35,53.57,53.3,53.56,3773
,2016-12-08 05:00,8,53.57,53.77,53.51,53.59,5703
,2016-12-08 05:30,8,53.58,53.6,53.38,53.45,2279
,2016-12-08 06:00,8,53.45,53.56,53.38,53.44,1341
,2016-12-08 06:30,8,53.44,53.46,53.27,53.35,3672
,2016-12-08 07:00,8,53.35,53.6,53.35,53.45,3459
,2016-12-08 07:30,8,53.44,53.52,53.32,53.41,2914
,2016-12-08 08:00,8,53.41,53.56,53.31,53.34,7960
,2016-12-08 08:30,8,53.34,53.71,53.31,53.62,9352
,2016-12-08 09:00,8,53.61,53.77,53.45,53.7,7632
,2016-12-08 09:30,8,53.71,53.96,53.66,53.78,9601
,2016-12-08 10:00,8,53.77,53.89,52.9,53.48,30587
,2016-12-08 10:30,8,53.48,53.6,53.22,53.57,7869
,2016-12-08 11:00,8,53.58,53.78,53.48,53.61,4643
,2016-12-08 11:30,8,53.62,53.78,53.57,53.76,2476
,2016-12-08 12:00,8,53.77,53.91,53.7,53.77,4299
,2016-12-08 12:30,8,53.76,53.78,53.58,53.73,4239
,2016-12-08 13:00,8,53.73,53.94,53.69,53.92,11133
,2016-12-08 13:30,8,53.93,53.97,53.91,53.92,3575
,2016-12-08 14:00,8,53.93,53.95,53.85,53.85,1184
,2016-12-08 14:30,8,53.85,53.92,53.8,53.89,1187
,2016-12-08 15:00,8,53.92,53.92,53.86,53.88,419
,2016-12-08 15:30,8,53.89,54.05,53.86,53.94,1155
,2016-12-08 16:00,8,53.93,54.01,53.91,53.98,168
,2016-12-08 16:30,8,54,54,53.95,53.98,46
,2016-12-08 19:00,9,53.97,54,53.86,53.91,292
,2016-12-08 19:30,9,53.92,53.94,53.89,53.93,124
,2016-12-08 20:00,9,53.93,53.97,53.91,53.92,95
,2016-12-08 20:30,9,53.94,53.94,53.79,53.85,210
,2016-12-08 21:00,9,53.84,53.86,53.77,53.83,83
,2016-12-08 21:30,9,53.83,53.86,53.81,53.81,163
,2016-12-08 22:00,9,53.81,53.87,53.78,53.82,80
,2016-12-08 22:30,9,53.82,53.95,53.8,53.94,187
,2016-12-08 23:00,9,53.94,54.15,53.92,54.09,929
,2016-12-08 23:30,9,54.09,54.14,54.03,54.11,324
,2016-12-09 00:00,9,54.12,54.14,54.04,54.08,619
,2016-12-09 00:30,9,54.09,54.1,54.03,54.05,257
,2016-12-09 01:00,9,54.03,54.09,53.93,53.99,1175
,2016-12-09 01:30,9,53.99,54.09,53.94,53.99,2097
,2016-12-09 02:00,9,53.99,54.33,53.98,54.28,5939
,2016-12-09 02:30,9,54.28,54.46,54.23,54.36,8154
,2016-12-09 03:00,9,54.37,54.39,54.12,54.14,3713
,2016-12-09 03:30,9,54.15,54.25,54.12,54.18,2779
,2016-12-09 04:00,9,54.18,54.19,54.04,54.1,3584
,2016-12-09 04:30,9,54.1,54.34,54.09,54.25,3403
,2016-12-09 05:00,9,54.24,54.29,54.1,54.24,2571
,2016-12-09 05:30,9,54.24,54.29,54.07,54.16,2379
,2016-12-09 06:00,9,54.16,54.24,54.02,54.04,2918
,2016-12-09 06:30,9,54.04,54.07,53.82,53.99,5160
,2016-12-09 07:00,9,53.99,54.32,53.99,54.22,3097
,2016-12-09 07:30,9,54.23,54.26,54.06,54.1,3125
,2016-12-09 08:00,9,54.11,54.36,53.88,54.28,8580
,2016-12-09 08:30,9,54.28,54.34,54.15,54.19,5271
,2016-12-09 09:00,9,54.2,54.27,54.03,54.14,4491
,2016-12-09 09:30,9,54.14,54.36,54.03,54.14,6368
,2016-12-09 10:00,9,54.14,54.18,53.99,54.1,8809
,2016-12-09 10:30,9,54.1,54.15,53.96,54.12,7522
,2016-12-09 11:00,9,54.12,54.25,54.09,54.2,5430
,2016-12-09 11:30,9,54.2,54.25,54.09,54.19,4092
,2016-12-09 12:00,9,54.19,54.22,54.06,54.08,4158
,2016-12-09 12:30,9,54.08,54.24,54.02,54.16,4862
,2016-12-09 13:00,9,54.16,54.37,54.1,54.31,12952
,2016-12-09 13:30,9,54.32,54.32,54.17,54.26,2899
,2016-12-09 14:00,9,54.26,54.38,54.24,54.33,1353
,2016-12-09 14:30,9,54.32,54.37,54.27,54.36,1763
,2016-12-09 15:00,9,54.36,54.36,54.27,54.27,340
,2016-12-09 15:30,9,54.28,54.43,54.27,54.3,291
,2016-12-09 16:00,9,54.34,54.42,54.34,54.42,74
,2016-12-09 16:30,9,54.4,54.4,54.36,54.36,19
,2016-12-11 17:00,12,55.88,57.89,55.55,57.05,9088
,2016-12-11 17:30,12,57.03,57.04,56.8,56.8,1047
,2016-12-11 18:00,12,56.76,56.85,56.45,56.63,1928
,2016-12-11 18:30,12,56.63,56.68,56.49,56.57,1223
,2016-12-11 19:00,12,56.59,56.68,56.52,56.6,1370
,2016-12-11 19:30,12,56.61,56.72,56.56,56.65,1430
,2016-12-11 20:00,12,56.66,56.68,56.59,56.62,1255
,2016-12-11 20:30,12,56.62,56.68,56.61,56.63,1027
,2016-12-11 21:00,12,56.63,56.65,56.6,56.63,357
,2016-12-11 21:30,12,56.62,56.67,56.59,56.62,516
,2016-12-11 22:00,12,56.62,56.68,56.62,56.63,294
,2016-12-11 22:30,12,56.64,56.66,56.56,56.58,341
,2016-12-11 23:00,12,56.57,56.63,56.56,56.63,249
,2016-12-11 23:30,12,56.62,56.7,56.62,56.69,656
,2016-12-12 00:00,12,56.69,56.84,56.68,56.81,1983
,2016-12-12 00:30,12,56.81,56.81,56.68,56.68,669
,2016-12-12 01:00,12,56.7,56.84,56.61,56.74,3578
,2016-12-12 01:30,12,56.74,56.89,56.69,56.88,2433
,2016-12-12 02:00,12,56.88,57.26,56.87,56.99,16946
,2016-12-12 02:30,12,56.98,57.23,56.76,57.1,8946
,2016-12-12 03:00,12,57.11,57.21,56.75,56.84,7277
,2016-12-12 03:30,12,56.83,56.97,56.7,56.73,6930
,2016-12-12 04:00,12,56.74,56.76,56.42,56.5,8420
,2016-12-12 04:30,12,56.5,56.7,56.41,56.69,5030
,2016-12-12 05:00,12,56.69,56.7,56.46,56.47,3863
,2016-12-12 05:30,12,56.46,56.66,56.35,56.6,4925
,2016-12-12 06:00,12,56.6,56.7,56.52,56.54,2085
,2016-12-12 06:30,12,56.55,56.66,56.48,56.52,2375
,2016-12-12 07:00,12,56.53,56.72,56.51,56.52,4876
,2016-12-12 07:30,12,56.52,56.55,56.27,56.31,7645
,2016-12-12 08:00,12,56.29,56.49,56.03,56.48,11872
,2016-12-12 08:30,12,56.48,56.7,56.42,56.52,8716
,2016-12-12 09:00,12,56.51,56.56,56.17,56.26,8645
,2016-12-12 09:30,12,56.26,56.4,56.07,56.26,7901
,2016-12-12 10:00,12,56.26,56.28,55.82,55.9,14219
,2016-12-12 10:30,12,55.9,56.03,55.57,56.01,16153
,2016-12-12 11:00,12,56.01,56.08,55.91,56.05,4461
,2016-12-12 11:30,12,56.06,56.15,56,56.09,3560
,2016-12-12 12:00,12,56.09,56.13,56.01,56.05,2858
,2016-12-12 12:30,12,56.04,56.25,55.96,56.04,6234
,2016-12-12 13:00,12,56.05,56.05,55.55,55.61,12822
,2016-12-12 13:30,12,55.6,55.69,55.26,55.44,6888
,2016-12-12 14:00,12,55.44,55.51,55.31,55.33,1328
,2016-12-12 14:30,12,55.32,55.32,55.11,55.26,2515
,2016-12-12 15:00,12,55.26,55.54,55.26,55.53,685
,2016-12-12 15:30,12,55.52,55.53,55.31,55.44,415
,2016-12-12 16:00,12,55.44,55.45,55.42,55.45,27
,2016-12-12 16:30,12,55.45,55.45,55.43,55.45,11
,2016-12-12 19:00,13,55.7,55.94,55.66,55.81,706
,2016-12-12 19:30,13,55.8,55.85,55.77,55.79,274
,2016-12-12 20:00,13,55.78,55.81,55.72,55.73,230
,2016-12-12 20:30,13,55.73,55.73,55.56,55.62,537
,2016-12-12 21:00,13,55.64,55.65,55.55,55.58,118
,2016-12-12 21:30,13,55.58,55.72,55.57,55.72,217
,2016-12-12 22:00,13,55.7,55.77,55.64,55.64,429
,2016-12-12 22:30,13,55.65,55.67,55.56,55.58,139
,2016-12-12 23:00,13,55.6,55.68,55.59,55.64,183
,2016-12-12 23:30,13,55.63,55.63,55.5,55.54,264
,2016-12-13 00:00,13,55.53,55.57,55.5,55.54,474
,2016-12-13 00:30,13,55.53,55.69,55.52,55.64,739
,2016-12-13 01:00,13,55.63,55.78,55.58,55.73,1390
,2016-12-13 01:30,13,55.73,55.78,55.56,55.59,1684
,2016-12-13 02:00,13,55.6,55.62,55.42,55.6,4806
,2016-12-13 02:30,13,55.61,55.76,55.55,55.67,4801
,2016-12-13 03:00,13,55.68,55.89,55.63,55.84,5634
,2016-12-13 03:30,13,55.85,56.1,55.82,56.08,4823
,2016-12-13 04:00,13,56.08,56.11,55.9,55.94,4231
,2016-12-13 04:30,13,55.93,56.08,55.89,55.94,2251
,2016-12-13 05:00,13,55.95,56.12,55.95,56.04,3260
,2016-12-13 05:30,13,56.05,56.26,56,56.21,3699
,2016-12-13 06:00,13,56.21,56.44,56.21,56.34,4428
,2016-12-13 06:30,13,56.35,56.42,56.2,56.24,2489
,2016-12-13 07:00,13,56.26,56.26,55.82,56.08,9157
,2016-12-13 07:30,13,56.08,56.1,55.91,56,3038
,2016-12-13 08:00,13,56,56.19,55.93,56.03,4529
,2016-12-13 08:30,13,56.03,56.03,55.48,55.67,12085
,2016-12-13 09:00,13,55.67,55.72,55.42,55.57,6655
,2016-12-13 09:30,13,55.57,55.57,55.13,55.47,12065
,2016-12-13 10:00,13,55.49,55.78,55.46,55.5,9425
,2016-12-13 10:30,13,55.51,55.73,55.42,55.68,5967
,2016-12-13 11:00,13,55.67,55.93,55.62,55.83,5292
,2016-12-13 11:30,13,55.83,55.94,55.75,55.86,2723
,2016-12-13 12:00,13,55.86,55.98,55.79,55.84,3125
,2016-12-13 12:30,13,55.84,55.84,55.52,55.66,4583
,2016-12-13 13:00,13,55.66,55.77,55.5,55.71,7686
,2016-12-13 13:30,13,55.71,55.72,55.63,55.65,1315
,2016-12-13 14:00,13,55.65,55.67,55.54,55.56,836
,2016-12-13 14:30,13,55.56,55.64,55.52,55.6,828
,2016-12-13 15:00,13,55.6,55.64,55.54,55.64,673
,2016-12-13 15:30,13,55.63,55.63,55.19,55.31,2159
,2016-12-13 16:00,13,55.3,55.3,55.21,55.24,71
,2016-12-13 16:30,13,55.24,55.24,55.18,55.23,81
,2016-12-13 19:00,14,55.16,55.19,54.89,55.16,887
,2016-12-13 19:30,14,55.14,55.23,55.09,55.09,307
,2016-12-13 20:00,14,55.09,55.11,55.02,55.08,292
,2016-12-13 20:30,14,55.08,55.15,55.08,55.15,194
,2016-12-13 21:00,14,55.14,55.16,55.11,55.14,124
,2016-12-13 21:30,14,55.14,55.17,55.12,55.12,207
,2016-12-13 22:00,14,55.13,55.13,54.94,55,376
,2016-12-13 22:30,14,55.01,55.07,55.01,55.03,263
,2016-12-13 23:00,14,55.02,55.06,54.97,55.06,324
,2016-12-13 23:30,14,55.05,55.05,55.02,55.04,83
,2016-12-14 00:00,14,55.04,55.15,55.03,55.13,404
,2016-12-14 00:30,14,55.14,55.24,55.11,55.2,725
,2016-12-14 01:00,14,55.2,55.37,55.16,55.22,2109
,2016-12-14 01:30,14,55.22,55.34,55.22,55.27,1202
,2016-12-14 02:00,14,55.27,55.28,55.06,55.26,6167
,2016-12-14 02:30,14,55.27,55.27,55.13,55.21,4993
,2016-12-14 03:00,14,55.21,55.27,55,55.09,3513
,2016-12-14 03:30,14,55.09,55.22,55.05,55.09,2178
,2016-12-14 04:00,14,55.09,55.27,55.09,55.23,2572
,2016-12-14 04:30,14,55.22,55.27,55.11,55.14,1843
,2016-12-14 05:00,14,55.12,55.17,54.83,54.84,5634
,2016-12-14 05:30,14,54.84,55.05,54.83,55,2239
,2016-12-14 06:00,14,55,55.06,54.9,54.97,2247
,2016-12-14 06:30,14,54.94,55.04,54.87,54.93,3112
,2016-12-14 07:00,14,54.93,54.93,54.76,54.84,4608
,2016-12-14 07:30,14,54.84,55.15,54.81,55.03,5004
,2016-12-14 08:00,14,55.05,55.2,55.02,55.08,3857
,2016-12-14 08:30,14,55.09,55.2,54.8,54.85,10694
,2016-12-14 09:00,14,54.83,55.07,54.83,54.97,4941
,2016-12-14 09:30,14,54.97,55.81,54.97,55.44,28322
,2016-12-14 10:00,14,55.46,55.54,55.01,55.05,15929
,2016-12-14 10:30,14,55.05,55.13,54.95,55.06,9111
,2016-12-14 11:00,14,55.07,55.15,55,55.01,3749
,2016-12-14 11:30,14,55.02,55.03,54.63,54.72,8800
,2016-12-14 12:00,14,54.73,54.83,54.57,54.66,6210
,2016-12-14 12:30,14,54.66,54.8,54.55,54.63,5101
,2016-12-14 13:00,14,54.62,54.86,53.82,53.86,30180
,2016-12-14 13:30,14,53.86,54.09,53.68,53.72,8247
,2016-12-14 14:00,14,53.72,53.86,53.69,53.79,3802
,2016-12-14 14:30,14,53.78,53.9,53.77,53.81,1405
,2016-12-14 15:00,14,53.81,53.9,53.76,53.79,620
,2016-12-14 15:30,14,53.79,53.82,53.52,53.73,1197
,2016-12-14 16:00,14,53.71,53.71,53.67,53.71,72
,2016-12-14 16:30,14,53.71,53.76,53.7,53.72,26
,2016-12-14 19:00,15,53.76,53.97,53.76,53.86,930
,2016-12-14 19:30,15,53.86,53.9,53.8,53.84,592
,2016-12-14 20:00,15,53.84,53.9,53.8,53.86,534
,2016-12-14 20:30,15,53.85,53.85,53.8,53.85,244
,2016-12-14 21:00,15,53.85,53.91,53.83,53.91,202
,2016-12-14 21:30,15,53.9,53.99,53.89,53.96,408
,2016-12-14 22:00,15,53.96,54.06,53.95,54.01,281
,2016-12-14 22:30,15,54.01,54.03,53.95,53.97,156
,2016-12-14 23:00,15,53.96,53.96,53.9,53.9,340
,2016-12-14 23:30,15,53.9,53.93,53.88,53.93,199
,2016-12-15 00:00,15,53.93,54,53.91,54,183
,2016-12-15 00:30,15,54,54,53.9,53.92,286
,2016-12-15 01:00,15,53.92,54.09,53.91,54.06,998
,2016-12-15 01:30,15,54.06,54.08,53.82,53.96,2070
,2016-12-15 02:00,15,53.94,54.29,53.93,54.26,7021
,2016-12-15 02:30,15,54.25,54.39,54.21,54.37,5519
,2016-12-15 03:00,15,54.37,54.42,54.25,54.35,3667
,2016-12-15 03:30,15,54.34,54.5,54.29,54.48,3117
,2016-12-15 04:00,15,54.47,54.48,54.32,54.37,2561
,2016-12-15 04:30,15,54.38,54.44,54.34,54.39,1591
,2016-12-15 05:00,15,54.4,54.45,54.29,54.35,3497
,2016-12-15 05:30,15,54.35,54.37,54.21,54.26,2799
,2016-12-15 06:00,15,54.26,54.3,54.1,54.12,1967
,2016-12-15 06:30,15,54.12,54.25,54.04,54.15,2332
,2016-12-15 07:00,15,54.16,54.16,53.65,53.78,8772
,2016-12-15 07:30,15,53.79,53.88,53.22,53.3,16951
,2016-12-15 08:00,15,53.31,53.55,53.15,53.34,9864
,2016-12-15 08:30,15,53.35,53.58,53.29,53.51,7254
,2016-12-15 09:00,15,53.51,53.69,53.31,53.66,8444
,2016-12-15 09:30,15,53.67,53.77,53.56,53.62,6644
,2016-12-15 10:00,15,53.63,53.86,53.38,53.39,11042
,2016-12-15 10:30,15,53.39,53.75,53.32,53.64,6659
,2016-12-15 11:00,15,53.65,53.97,53.65,53.92,4870
,2016-12-15 11:30,15,53.93,54.25,53.9,54.16,6432
,2016-12-15 12:00,15,54.17,54.49,54.16,54.29,5693
,2016-12-15 12:30,15,54.3,54.34,53.91,53.98,4738
,2016-12-15 13:00,15,53.98,54.13,53.87,54.06,9348
,2016-12-15 13:30,15,54.06,54.13,53.96,54.1,2232
,2016-12-15 14:00,15,54.09,54.17,54.05,54.07,672
,2016-12-15 14:30,15,54.06,54.21,54.05,54.18,457
,2016-12-15 15:00,15,54.19,54.19,54.09,54.16,309
,2016-12-15 15:30,15,54.16,54.22,54.09,54.18,326
,2016-12-15 16:00,15,54.2,54.23,54.19,54.21,32
,2016-12-15 16:30,15,54.21,54.23,54.18,54.23,34
,2016-12-15 19:00,16,54.11,54.29,54.11,54.19,374
,2016-12-15 19:30,16,54.2,54.3,54.19,54.28,191
,2016-12-15 20:00,16,54.29,54.31,54.24,54.29,161
,2016-12-15 20:30,16,54.29,54.31,54.24,54.24,121
,2016-12-15 21:00,16,54.24,54.34,54.24,54.31,139
,2016-12-15 21:30,16,54.31,54.34,54.28,54.32,120
,2016-12-15 22:00,16,54.32,54.33,54.27,54.28,119
,2016-12-15 22:30,16,54.29,54.32,54.28,54.29,109
,2016-12-15 23:00,16,54.28,54.33,54.26,54.28,170
,2016-12-15 23:30,16,54.28,54.3,54.24,54.24,141
,2016-12-16 00:00,16,54.25,54.33,54.23,54.31,355
,2016-12-16 00:30,16,54.3,54.3,54.1,54.11,538
,2016-12-16 01:00,16,54.11,54.15,54.06,54.11,519
,2016-12-16 01:30,16,54.12,54.13,53.92,53.93,1640
,2016-12-16 02:00,16,53.93,54.13,53.93,54.05,4188
,2016-12-16 02:30,16,54.05,54.24,54.04,54.18,5144
,2016-12-16 03:00,16,54.19,54.25,54.05,54.08,2992
,2016-12-16 03:30,16,54.08,54.12,53.87,53.97,3177
,2016-12-16 04:00,16,53.96,53.97,53.71,53.85,3588
,2016-12-16 04:30,16,53.84,53.95,53.75,53.87,2436
,2016-12-16 05:00,16,53.87,54.15,53.78,54.08,2620
,2016-12-16 05:30,16,54.08,54.35,54.02,54.31,3460
,2016-12-16 06:00,16,54.3,54.67,54.29,54.56,7369
,2016-12-16 06:30,16,54.55,54.56,54.24,54.32,3426
,2016-12-16 07:00,16,54.33,54.52,54.33,54.4,2193
,2016-12-16 07:30,16,54.41,54.67,54.4,54.5,4436
,2016-12-16 08:00,16,54.5,54.84,54.36,54.75,8798
,2016-12-16 08:30,16,54.75,54.96,54.5,54.92,9399
,2016-12-16 09:00,16,54.91,54.98,54.69,54.9,6905
,2016-12-16 09:30,16,54.91,55.07,54.77,54.8,8548
,2016-12-16 10:00,16,54.8,55.22,54.8,55.1,13585
,2016-12-16 10:30,16,55.1,55.28,55.03,55.28,7845
,2016-12-16 11:00,16,55.28,55.3,54.99,55.02,4642
,2016-12-16 11:30,16,55.02,55.08,54.85,54.92,4168
,2016-12-16 12:00,16,54.92,55.24,54.91,55.13,3833
,2016-12-16 12:30,16,55.14,55.26,55.11,55.25,1940
,2016-12-16 13:00,16,55.24,55.29,54.94,55.28,14783
,2016-12-16 13:30,16,55.27,55.37,55.11,55.35,3976
,2016-12-16 14:00,16,55.37,55.38,55.23,55.25,903
,2016-12-16 14:30,16,55.26,55.35,55.25,55.27,1268
,2016-12-16 15:00,16,55.26,55.34,55.25,55.33,405
,2016-12-16 15:30,16,55.32,55.35,55.29,55.29,335
,2016-12-16 16:00,16,55.28,55.28,55.24,55.28,20
,2016-12-16 16:30,16,55.3,55.36,55.3,55.33,11
,2016-12-18 17:00,19,55.4,55.58,55.38,55.47,795
,2016-12-18 17:30,19,55.47,55.47,55.28,55.3,101
,2016-12-18 18:00,19,55.29,55.38,55.25,55.35,51
,2016-12-18 18:30,19,55.34,55.45,55.33,55.44,225
,2016-12-18 19:00,19,55.43,55.63,55.35,55.61,754
,2016-12-18 19:30,19,55.58,55.71,55.55,55.7,338
,2016-12-18 20:00,19,55.71,55.8,55.6,55.6,868
,2016-12-18 20:30,19,55.61,55.67,55.5,55.53,555
,2016-12-18 21:00,19,55.52,55.63,55.51,55.63,148
,2016-12-18 21:30,19,55.63,55.68,55.56,55.58,344
,2016-12-18 22:00,19,55.57,55.6,55.56,55.59,62
,2016-12-18 22:30,19,55.58,55.6,55.55,55.56,176
,2016-12-18 23:00,19,55.56,55.6,55.54,55.56,143
,2016-12-18 23:30,19,55.56,55.6,55.54,55.58,158
,2016-12-19 00:00,19,55.58,55.58,55.46,55.48,620
,2016-12-19 00:30,19,55.48,55.49,55.36,55.41,783
,2016-12-19 01:00,19,55.4,55.53,55.37,55.49,901
,2016-12-19 01:30,19,55.49,55.5,55.35,55.46,805
,2016-12-19 02:00,19,55.46,55.62,55.29,55.62,4764
,2016-12-19 02:30,19,55.61,55.68,55.56,55.66,4009
,2016-12-19 03:00,19,55.67,55.67,55.42,55.48,3373
,2016-12-19 03:30,19,55.48,55.57,55.45,55.52,1366
,2016-12-19 04:00,19,55.51,55.52,55.35,55.37,1762
,2016-12-19 04:30,19,55.36,55.53,55.31,55.5,1976
,2016-12-19 05:00,19,55.5,55.6,55.45,55.54,1481
,2016-12-19 05:30,19,55.53,55.54,55.24,55.32,1902
,2016-12-19 06:00,19,55.34,55.42,55.21,55.29,1681
,2016-12-19 06:30,19,55.27,55.37,55.17,55.18,1613
,2016-12-19 07:00,19,55.17,55.2,54.96,55.09,4835
,2016-12-19 07:30,19,55.08,55.14,54.84,55.01,3573
,2016-12-19 08:00,19,55,55.17,54.97,55.12,2834
,2016-12-19 08:30,19,55.12,55.18,54.87,55.05,5738
,2016-12-19 09:00,19,55.05,55.23,54.94,55.12,3451
,2016-12-19 09:30,19,55.12,55.22,54.96,54.96,4442
,2016-12-19 10:00,19,54.96,54.98,54.72,54.88,10348
,2016-12-19 10:30,19,54.89,55.09,54.83,54.96,5389
,2016-12-19 11:00,19,54.97,55.17,54.9,55.14,2878
,2016-12-19 11:30,19,55.13,55.19,55.05,55.06,4031
,2016-12-19 12:00,19,55.06,55.11,54.94,54.97,2275
,2016-12-19 12:30,19,54.97,55.04,54.8,54.92,2677
,2016-12-19 13:00,19,54.93,54.96,54.76,54.92,6165
,2016-12-19 13:30,19,54.92,55,54.9,54.95,1615
,2016-12-19 14:00,19,54.95,55.02,54.87,54.89,989
,2016-12-19 14:30,19,54.9,54.91,54.7,54.7,1608
,2016-12-19 15:00,19,54.7,54.77,54.69,54.76,691
,2016-12-19 15:30,19,54.76,55.05,54.74,55.05,885
,2016-12-19 16:00,19,55.05,55.05,55,55.05,53
,2016-12-19 16:30,19,55.06,55.12,55.05,55.07,92
,2016-12-19 19:00,20,55.02,55.02,54.88,54.91,535
,2016-12-19 19:30,20,54.91,54.92,54.9,54.91,69
,2016-12-19 20:00,20,54.91,54.96,54.83,54.83,417
,2016-12-19 20:30,20,54.84,54.88,54.81,54.86,160
,2016-12-19 21:00,20,54.86,54.9,54.81,54.81,120
,2016-12-19 21:30,20,54.84,54.88,54.81,54.87,135
,2016-12-19 22:00,20,54.87,54.89,54.83,54.86,90
,2016-12-19 22:30,20,54.86,54.9,54.85,54.9,411
,2016-12-19 23:00,20,54.89,54.89,54.77,54.77,162
,2016-12-19 23:30,20,54.77,54.82,54.75,54.78,212
,2016-12-20 00:00,20,54.78,54.88,54.78,54.84,314
,2016-12-20 00:30,20,54.83,54.84,54.75,54.75,318
,2016-12-20 01:00,20,54.76,54.97,54.75,54.89,708
,2016-12-20 01:30,20,54.9,54.98,54.88,54.97,850
,2016-12-20 02:00,20,54.98,54.99,54.85,54.99,4080
,2016-12-20 02:30,20,54.98,55.03,54.91,54.95,4209
,2016-12-20 03:00,20,54.97,55.16,54.95,55.14,3150
,2016-12-20 03:30,20,55.13,55.29,55.13,55.25,2795
,2016-12-20 04:00,20,55.26,55.28,55.1,55.19,1856
,2016-12-20 04:30,20,55.18,55.28,55.13,55.18,1701
,2016-12-20 05:00,20,55.18,55.48,55.16,55.45,4393
,2016-12-20 05:30,20,55.44,55.54,55.41,55.49,2036
,2016-12-20 06:00,20,55.48,55.49,55.35,55.36,2140
,2016-12-20 06:30,20,55.36,55.47,55.34,55.45,1312
,2016-12-20 07:00,20,55.46,55.63,55.4,55.48,2860
,2016-12-20 07:30,20,55.49,55.55,55.39,55.54,3017
,2016-12-20 08:00,20,55.55,55.83,55.55,55.76,8044
,2016-12-20 08:30,20,55.75,55.92,55.65,55.72,6000
,2016-12-20 09:00,20,55.72,55.87,55.63,55.8,4464
,2016-12-20 09:30,20,55.8,55.84,55.68,55.7,4060
,2016-12-20 10:00,20,55.7,55.91,55.66,55.79,10700
,2016-12-20 10:30,20,55.79,55.84,55.12,55.24,13256
,2016-12-20 11:00,20,55.23,55.46,55.16,55.41,4712
,2016-12-20 11:30,20,55.41,55.42,55.24,55.37,3417
,2016-12-20 12:00,20,55.37,55.44,55.26,55.32,1872
,2016-12-20 12:30,20,55.32,55.37,55.23,55.32,2014
,2016-12-20 13:00,20,55.32,55.41,55.23,55.29,6745
,2016-12-20 13:30,20,55.29,55.3,55.22,55.26,1899
,2016-12-20 14:00,20,55.26,55.39,55.25,55.36,989
,2016-12-20 14:30,20,55.36,55.4,55.29,55.35,831
,2016-12-20 15:00,20,55.36,55.42,55.34,55.36,379
,2016-12-20 15:30,20,55.36,55.62,55.36,55.53,1394
,2016-12-20 16:00,20,55.53,55.53,55.5,55.5,160
,2016-12-20 16:30,20,55.49,55.54,55.49,55.54,16
,2016-12-20 19:00,21,55.52,55.63,55.52,55.57,590
,2016-12-20 19:30,21,55.57,55.65,55.56,55.64,257
,2016-12-20 20:00,21,55.64,55.66,55.54,55.55,598
,2016-12-20 20:30,21,55.55,55.55,55.49,55.55,312
,2016-12-20 21:00,21,55.54,55.56,55.48,55.49,278
,2016-12-20 21:30,21,55.49,55.54,55.48,55.54,128
,2016-12-20 22:00,21,55.53,55.56,55.52,55.55,57
,2016-12-20 22:30,21,55.55,55.55,55.49,55.49,94
,2016-12-20 23:00,21,55.49,55.52,55.48,55.51,50
,2016-12-20 23:30,21,55.51,55.52,55.51,55.51,66
,2016-12-21 00:00,21,55.54,55.62,55.52,55.62,140
,2016-12-21 00:30,21,55.61,55.62,55.56,55.61,176
,2016-12-21 01:00,21,55.61,55.7,55.58,55.65,608
,2016-12-21 01:30,21,55.67,55.82,55.62,55.75,1536
,2016-12-21 02:00,21,55.76,55.85,55.7,55.83,3528
,2016-12-21 02:30,21,55.82,55.87,55.77,55.79,3118
,2016-12-21 03:00,21,55.79,55.82,55.69,55.71,2874
,2016-12-21 03:30,21,55.71,55.76,55.57,55.59,2326
,2016-12-21 04:00,21,55.59,55.6,55.52,55.54,2010
,2016-12-21 04:30,21,55.54,55.61,55.5,55.58,1679
,2016-12-21 05:00,21,55.57,55.69,55.56,55.65,2123
,2016-12-21 05:30,21,55.64,55.74,55.61,55.73,1642
,2016-12-21 06:00,21,55.73,55.74,55.63,55.65,902
,2016-12-21 06:30,21,55.66,55.67,55.51,55.51,3179
,2016-12-21 07:00,21,55.51,55.62,55.36,55.39,3862
,2016-12-21 07:30,21,55.39,55.48,55.34,55.45,3264
,2016-12-21 08:00,21,55.45,55.61,55.35,55.37,4545
,2016-12-21 08:30,21,55.37,55.41,55.22,55.32,4733
,2016-12-21 09:00,21,55.33,55.5,55.18,55.28,5756
,2016-12-21 09:30,21,55.26,55.41,54.91,55.07,12566
,2016-12-21 10:00,21,55.06,55.26,54.96,55.03,12234
,2016-12-21 10:30,21,55.02,55.18,54.96,55.07,4887
,2016-12-21 11:00,21,55.06,55.1,54.63,54.68,6830
,2016-12-21 11:30,21,54.66,54.8,54.64,54.66,3061
,2016-12-21 12:00,21,54.66,54.72,54.32,54.42,7271
,2016-12-21 12:30,21,54.41,54.46,54.33,54.42,3458
,2016-12-21 13:00,21,54.42,54.6,54.36,54.47,10355
,2016-12-21 13:30,21,54.47,54.58,54.47,54.53,2269
,2016-12-21 14:00,21,54.53,54.58,54.46,54.47,713
,2016-12-21 14:30,21,54.46,54.52,54.43,54.51,632
,2016-12-21 15:00,21,54.5,54.56,54.47,54.51,214
,2016-12-21 15:30,21,54.5,54.55,54.45,54.55,662
,2016-12-21 16:00,21,54.53,54.53,54.5,54.51,7
,2016-12-21 16:30,21,54.54,54.54,54.53,54.53,6
,2016-12-21 19:00,22,54.55,54.67,54.55,54.67,261
,2016-12-21 19:30,22,54.67,54.68,54.62,54.65,199
,2016-12-21 20:00,22,54.65,54.69,54.64,54.66,183
,2016-12-21 20:30,22,54.66,54.66,54.62,54.63,85
,2016-12-21 21:00,22,54.62,54.66,54.59,54.65,337
,2016-12-21 21:30,22,54.65,54.65,54.63,54.63,158
,2016-12-21 22:00,22,54.63,54.66,54.63,54.64,289
,2016-12-21 22:30,22,54.64,54.65,54.62,54.62,57
,2016-12-21 23:00,22,54.61,54.64,54.59,54.59,91
,2016-12-21 23:30,22,54.58,54.58,54.4,54.44,246
,2016-12-22 00:00,22,54.45,54.45,54.37,54.4,615
,2016-12-22 00:30,22,54.4,54.45,54.39,54.42,260
,2016-12-22 01:00,22,54.43,54.54,54.43,54.47,716
,2016-12-22 01:30,22,54.47,54.57,54.45,54.56,885
,2016-12-22 02:00,22,54.55,54.72,54.54,54.67,3860
,2016-12-22 02:30,22,54.66,54.73,54.55,54.59,3535
,2016-12-22 03:00,22,54.61,54.64,54.43,54.44,2469
,2016-12-22 03:30,22,54.44,54.59,54.27,54.28,3030
,2016-12-22 04:00,22,54.28,54.42,54.26,54.38,1909
,2016-12-22 04:30,22,54.38,54.38,54.18,54.27,2348
,2016-12-22 05:00,22,54.23,54.26,54.1,54.14,2829
,2016-12-22 05:30,22,54.14,54.27,54.12,54.23,1775
,2016-12-22 06:00,22,54.23,54.26,54.15,54.2,1578
,2016-12-22 06:30,22,54.19,54.2,54.05,54.1,1838
,2016-12-22 07:00,22,54.09,54.42,54.08,54.36,3490
,2016-12-22 07:30,22,54.37,54.41,54.27,54.38,2549
,2016-12-22 08:00,22,54.39,54.88,54.39,54.77,9749
,2016-12-22 08:30,22,54.78,54.89,54.68,54.82,3560
,2016-12-22 09:00,22,54.83,55.16,54.83,55.1,7818
,2016-12-22 09:30,22,55.1,55.23,55.03,55.16,4642
,2016-12-22 10:00,22,55.17,55.17,54.86,55.04,9220
,2016-12-22 10:30,22,55.03,55.09,54.9,55.05,5271
,2016-12-22 11:00,22,55.04,55.12,54.91,55.11,3014
,2016-12-22 11:30,22,55.13,55.13,54.96,54.97,3459
,2016-12-22 12:00,22,54.96,55.09,54.96,55.08,2111
,2016-12-22 12:30,22,55.08,55.16,55.05,55.09,2366
,2016-12-22 13:00,22,55.08,55.12,54.97,55.08,8924
,2016-12-22 13:30,22,55.07,55.08,54.97,55,3807
,2016-12-22 14:00,22,55,55.02,54.94,55,1625
,2016-12-22 14:30,22,54.99,54.99,54.73,54.75,2021
,2016-12-22 15:00,22,54.74,54.82,54.68,54.81,639
,2016-12-22 15:30,22,54.81,54.87,54.78,54.85,191
,2016-12-22 16:00,22,54.85,54.85,54.85,54.85,5
,2016-12-22 16:30,22,54.84,54.92,54.83,54.9,75
,2016-12-22 19:00,23,54.84,54.84,54.72,54.76,1189
,2016-12-22 19:30,23,54.76,54.77,54.69,54.74,147
,2016-12-22 20:00,23,54.74,54.77,54.72,54.75,88
,2016-12-22 20:30,23,54.76,54.77,54.74,54.74,224
,2016-12-22 21:00,23,54.74,54.75,54.72,54.74,128
,2016-12-22 21:30,23,54.74,54.78,54.7,54.77,246
,2016-12-22 22:00,23,54.77,54.92,54.76,54.9,2183
,2016-12-22 22:30,23,54.9,54.9,54.81,54.85,783
,2016-12-22 23:00,23,54.87,54.87,54.84,54.86,96
,2016-12-22 23:30,23,54.86,54.86,54.83,54.85,31
,2016-12-23 00:00,23,54.87,54.87,54.84,54.85,109
,2016-12-23 00:30,23,54.85,54.86,54.79,54.79,398
,2016-12-23 01:00,23,54.79,54.84,54.75,54.79,379
,2016-12-23 01:30,23,54.79,54.89,54.76,54.87,356
,2016-12-23 02:00,23,54.86,54.92,54.56,54.56,3015
,2016-12-23 02:30,23,54.56,54.73,54.51,54.73,1790
,2016-12-23 03:00,23,54.72,54.81,54.68,54.75,1395
,2016-12-23 03:30,23,54.75,54.83,54.65,54.72,2395
,2016-12-23 04:00,23,54.73,54.82,54.7,54.73,1002
,2016-12-23 04:30,23,54.72,54.76,54.67,54.68,1131
,2016-12-23 05:00,23,54.68,54.7,54.58,54.6,1312
,2016-12-23 05:30,23,54.59,54.64,54.28,54.31,3974
,2016-12-23 06:00,23,54.31,54.58,54.26,54.53,5332
,2016-12-23 06:30,23,54.52,54.6,54.39,54.5,2254
,2016-12-23 07:00,23,54.5,54.57,54.37,54.43,1327
,2016-12-23 07:30,23,54.44,54.53,54.38,54.51,1090
,2016-12-23 08:00,23,54.52,54.76,54.42,54.7,2401
,2016-12-23 08:30,23,54.71,54.9,54.63,54.86,2211
,2016-12-23 09:00,23,54.86,55,54.82,54.87,2660
,2016-12-23 09:30,23,54.88,55.06,54.84,55.05,2486
,2016-12-23 10:00,23,55.05,55.1,54.98,55.07,2495
,2016-12-23 10:30,23,55.07,55.21,55.02,55.16,1748
,2016-12-23 11:00,23,55.18,55.23,54.84,54.95,2967
,2016-12-23 11:30,23,54.95,55.04,54.91,54.98,2214
,2016-12-23 12:00,23,54.98,55.25,54.84,55.21,7680
,2016-12-23 12:30,23,55.21,55.25,55.11,55.15,1565
,2016-12-23 13:00,23,55.15,55.18,55.02,55.04,2934
,2016-12-23 13:30,23,55.04,55.14,55.03,55.07,395
,2016-12-23 14:00,23,55.08,55.08,55.08,55.08,2
,2016-12-26 19:00,27,55.21,55.22,55.04,55.1,322
,2016-12-26 19:30,27,55.08,55.2,55.07,55.17,175
,2016-12-26 20:00,27,55.16,55.21,55.15,55.16,79
,2016-12-26 20:30,27,55.13,55.17,55.11,55.15,28
,2016-12-26 21:00,27,55.16,55.17,55.14,55.16,11
,2016-12-26 21:30,27,55.15,55.15,55.13,55.14,26
,2016-12-26 22:00,27,55.15,55.16,55.14,55.16,10
,2016-12-26 22:30,27,55.16,55.18,55.15,55.16,30
,2016-12-26 23:00,27,55.16,55.17,55.13,55.14,118
,2016-12-26 23:30,27,55.15,55.15,55.08,55.1,240
,2016-12-27 00:00,27,55.09,55.09,55.05,55.09,136
,2016-12-27 00:30,27,55.08,55.1,55.05,55.05,129
,2016-12-27 01:00,27,55.07,55.13,55.04,55.09,781
,2016-12-27 01:30,27,55.09,55.25,55.08,55.2,1189
,2016-12-27 02:00,27,55.2,55.37,55.18,55.34,1970
,2016-12-27 02:30,27,55.34,55.34,55.24,55.26,1424
,2016-12-27 03:00,27,55.26,55.31,55.12,55.14,947
,2016-12-27 03:30,27,55.16,55.23,55.14,55.19,511
,2016-12-27 04:00,27,55.2,55.25,55.16,55.21,329
,2016-12-27 04:30,27,55.22,55.23,55.09,55.19,258
,2016-12-27 05:00,27,55.19,55.2,55.08,55.15,380
,2016-12-27 05:30,27,55.17,55.18,55.12,55.16,273
,2016-12-27 06:00,27,55.17,55.24,55.17,55.17,461
,2016-12-27 06:30,27,55.17,55.19,55.12,55.16,348
,2016-12-27 07:00,27,55.15,55.34,55.12,55.33,831
,2016-12-27 07:30,27,55.33,55.4,55.28,55.36,529
,2016-12-27 08:00,27,55.37,55.66,55.31,55.56,1640
,2016-12-27 08:30,27,55.56,55.73,55.54,55.7,1086
,2016-12-27 09:00,27,55.71,55.8,55.61,55.72,1821
,2016-12-27 09:30,27,55.73,55.83,55.7,55.77,1282
,2016-12-27 10:00,27,55.77,55.91,55.76,55.9,1828
,2016-12-27 10:30,27,55.89,56.11,55.87,56.02,2261
,2016-12-27 11:00,27,56.04,56.06,55.81,55.87,1155
,2016-12-27 11:30,27,55.88,56.03,55.88,56,531
,2016-12-27 12:00,27,55.99,56.07,55.94,55.99,528
,2016-12-27 12:30,27,56,56.14,56,56.06,1318
,2016-12-27 13:00,27,56.06,56.27,56.04,56.11,5748
,2016-12-27 13:30,27,56.09,56.09,56.02,56.02,413
,2016-12-27 14:00,27,56.03,56.06,56.01,56.05,307
,2016-12-27 14:30,27,56.05,56.12,56.01,56.04,506
,2016-12-27 15:00,27,56.05,56.05,56.01,56.04,76
,2016-12-27 15:30,27,56.04,56.14,56.03,56.13,100
,2016-12-27 16:00,27,56.08,56.08,56.08,56.08,1
,2016-12-27 16:30,27,56.1,57.15,56.07,56.23,1019
,2016-12-27 19:00,28,56.06,56.06,55.91,55.95,152
,2016-12-27 19:30,28,55.93,56,55.93,55.97,16
,2016-12-27 20:00,28,56,56.03,55.91,55.92,252
,2016-12-27 20:30,28,55.95,55.97,55.95,55.96,114
,2016-12-27 21:00,28,55.96,56,55.95,55.98,26
,2016-12-27 21:30,28,55.97,55.99,55.96,55.96,61
,2016-12-27 22:00,28,55.96,55.97,55.94,55.97,46
,2016-12-27 22:30,28,55.95,55.95,55.9,55.92,272
,2016-12-27 23:00,28,55.92,55.96,55.92,55.96,89
,2016-12-27 23:30,28,55.97,56.04,55.97,56,176
,2016-12-28 00:00,28,56,56.06,55.98,56,183
,2016-12-28 00:30,28,56,56.05,55.96,55.96,169
,2016-12-28 01:00,28,55.98,56.08,55.91,56.07,506
,2016-12-28 01:30,28,56.07,56.14,56.04,56.14,452
,2016-12-28 02:00,28,56.11,56.44,56.09,56.33,1227
,2016-12-28 02:30,28,56.33,56.4,56.24,56.37,1339
,2016-12-28 03:00,28,56.36,56.36,56.26,56.32,772
,2016-12-28 03:30,28,56.34,56.49,56.32,56.45,613
,2016-12-28 04:00,28,56.45,56.54,56.42,56.53,927
,2016-12-28 04:30,28,56.55,56.55,56.42,56.5,553
,2016-12-28 05:00,28,56.5,56.5,56.39,56.45,444
,2016-12-28 05:30,28,56.44,56.5,56.42,56.44,390
,2016-12-28 06:00,28,56.44,56.44,56.23,56.29,1079
,2016-12-28 06:30,28,56.3,56.35,56.06,56.11,581
,2016-12-28 07:00,28,56.07,56.15,55.89,56.13,1197
,2016-12-28 07:30,28,56.13,56.3,56.08,56.21,563
,2016-12-28 08:00,28,56.2,56.5,56.18,56.36,1075
,2016-12-28 08:30,28,56.34,56.56,56.33,56.49,812
,2016-12-28 09:00,28,56.49,56.49,56.27,56.37,789
,2016-12-28 09:30,28,56.38,56.5,56.27,56.34,1075
,2016-12-28 10:00,28,56.33,56.44,56.3,56.35,1703
,2016-12-28 10:30,28,56.35,56.45,56.33,56.38,655
,2016-12-28 11:00,28,56.38,56.41,56.3,56.37,461
,2016-12-28 11:30,28,56.36,56.41,56.24,56.31,411
,2016-12-28 12:00,28,56.33,56.39,56.31,56.39,286
,2016-12-28 12:30,28,56.39,56.52,56.38,56.5,963
,2016-12-28 13:00,28,56.49,56.56,56.17,56.18,2591
,2016-12-28 13:30,28,56.19,56.26,56.12,56.18,425
,2016-12-28 14:00,28,56.17,56.25,56.16,56.19,178
,2016-12-28 14:30,28,56.19,56.2,56.13,56.2,115
,2016-12-28 15:00,28,56.19,56.21,56.15,56.17,155
,2016-12-28 15:30,28,56.18,56.18,55.9,55.94,127
,2016-12-28 16:00,28,55.97,56,55.95,55.95,87
,2016-12-28 16:30,28,56,56,55.93,55.93,25
,2016-12-28 19:00,29,56.01,56.1,56.01,56.09,62
,2016-12-28 19:30,29,56.02,56.04,55.99,56.03,21
,2016-12-28 20:00,29,56.1,56.1,56.09,56.1,35
,2016-12-28 20:30,29,56.1,56.23,56.09,56.23,324
,2016-12-28 21:00,29,56.21,56.25,56.21,56.25,160
,2016-12-28 21:30,29,56.23,56.26,56.23,56.25,35
,2016-12-28 22:00,29,56.25,56.26,56.2,56.2,37
,2016-12-28 22:30,29,56.18,56.18,56.12,56.12,30
,2016-12-28 23:00,29,56.18,56.18,56.18,56.18,1
,2016-12-28 23:30,29,56.09,56.11,56.09,56.11,16
,2016-12-29 00:00,29,56.15,56.17,56.15,56.17,15
,2016-12-29 00:30,29,56.15,56.21,56.15,56.21,46
,2016-12-29 01:00,29,56.19,56.3,56.19,56.22,65
,2016-12-29 01:30,29,56.24,56.24,56.16,56.17,66
,2016-12-29 02:00,29,56.25,56.48,56.25,56.46,329
,2016-12-29 02:30,29,56.46,56.55,56.38,56.38,758
,2016-12-29 03:00,29,56.36,56.37,56.28,56.32,385
,2016-12-29 03:30,29,56.32,56.35,56.23,56.35,838
,2016-12-29 04:00,29,56.39,56.49,56.38,56.42,112
,2016-12-29 04:30,29,56.39,56.5,56.31,56.39,221
,2016-12-29 05:00,29,56.3,56.35,56.2,56.25,186
,2016-12-29 05:30,29,56.27,56.37,56.23,56.35,229
,2016-12-29 06:00,29,56.36,56.41,56.36,56.38,75
,2016-12-29 06:30,29,56.38,56.47,56.36,56.44,64
,2016-12-29 07:00,29,56.45,56.51,56.41,56.46,247
,2016-12-29 07:30,29,56.46,56.48,56.28,56.35,174
,2016-12-29 08:00,29,56.35,56.5,56.35,56.35,264
,2016-12-29 08:30,29,56.34,56.46,56.33,56.45,235
,2016-12-29 09:00,29,56.43,56.43,56.32,56.38,101
,2016-12-29 09:30,29,56.39,56.57,56.36,56.52,180
,2016-12-29 10:00,29,56.57,56.63,56.15,56.15,511
,2016-12-29 10:30,29,56.15,56.26,56.09,56.13,263
,2016-12-29 11:00,29,56.1,56.1,55.95,56,162
,2016-12-29 11:30,29,56.07,56.07,56.02,56.07,43
,2016-12-29 12:00,29,56.13,56.13,56.06,56.07,206
,2016-12-29 12:30,29,56.04,56.09,55.91,56,253
,2016-12-29 13:00,29,56.01,56.21,56.01,56.14,1014