,2016-08-17 05:00,17,50.54,50.54,50.43,50.43,74
,2016-08-17 05:30,17,50.43,50.5,50.42,50.5,21
,2016-08-17 06:00,17,50.49,50.79,50.49,50.79,95
,2016-08-17 06:30,17,50.77,50.86,50.77,50.82,65
,2016-08-17 07:00,17,50.8,50.84,50.68,50.69,171
,2016-08-17 07:30,17,50.73,50.98,50.73,50.97,91
,2016-08-17 08:00,17,50.99,51.07,50.84,50.93,256
,2016-08-17 08:30,17,50.94,50.99,50.63,50.71,280
,2016-08-17 09:00,17,50.69,50.85,50.46,50.47,302
,2016-08-17 09:30,17,50.46,51.35,50.46,51.32,777
,2016-08-17 10:00,17,51.34,51.42,51.01,51.04,738
,2016-08-17 10:30,17,51.05,51.21,50.89,51.17,280
,2016-08-17 11:00,17,51.21,51.25,51.1,51.14,160
,2016-08-17 11:30,17,51.16,51.33,51.16,51.31,70
,2016-08-17 12:00,17,51.29,51.41,51.29,51.36,225
,2016-08-17 12:30,17,51.38,51.38,51.21,51.21,107
,2016-08-17 13:00,17,51.2,51.67,51.17,51.61,842
,2016-08-17 13:30,17,51.6,51.69,51.51,51.55,368
,2016-08-17 14:00,17,51.61,51.61,51.55,51.56,7
,2016-08-17 14:30,17,51.59,51.65,51.56,51.59,50
,2016-08-17 15:00,17,51.56,51.59,51.55,51.58,9
,2016-08-17 15:30,17,51.56,51.56,51.56,51.56,2
,2016-08-17 19:00,18,51.46,51.46,51.46,51.46,5
,2016-08-17 19:30,18,51.39,51.39,51.39,51.39,1
,2016-08-17 20:00,18,51.39,51.39,51.39,51.39,1
,2016-08-17 20:30,18,51.27,51.34,51.27,51.34,6
,2016-08-17 21:00,18,51.4,51.4,51.4,51.4,1
,2016-08-17 23:30,18,51.39,51.39,51.39,51.39,1
,2016-08-18 00:30,18,51.41,51.41,51.41,51.41,1
,2016-08-18 01:00,18,51.47,51.47,51.47,51.47,2
,2016-08-18 01:30,18,51.5,51.5,51.5,51.5,1
,2016-08-18 02:00,18,51.58,51.7,51.58,51.65,82
,2016-08-18 02:30,18,51.68,51.72,51.65,51.67,71
,2016-08-18 03:00,18,51.71,51.71,51.59,51.59,142
,2016-08-18 03:30,18,51.57,51.62,51.47,51.47,74
,2016-08-18 04:00,18,51.58,51.64,51.48,51.55,115
,2016-08-18 04:30,18,51.59,51.62,51.5,51.61,98
,2016-08-18 05:00,18,51.59,51.66,51.56,51.58,93
,2016-08-18 05:30,18,51.57,51.6,51.51,51.54,119
,2016-08-18 06:00,18,51.52,51.64,51.51,51.64,18
,2016-08-18 06:30,18,51.66,51.71,51.59,51.62,68
,2016-08-18 07:00,18,51.62,51.65,51.54,51.62,47
,2016-08-18 07:30,18,51.62,51.82,51.6,51.78,149
,2016-08-18 08:00,18,51.8,52.04,51.71,51.96,347
,2016-08-18 08:30,18,51.99,52.13,51.91,52.13,256
,2016-08-18 09:00,18,52.1,52.17,51.94,51.94,342
,2016-08-18 09:30,18,52.1,52.31,52,52.29,260
,2016-08-18 10:00,18,52.32,52.43,52.24,52.36,314
,2016-08-18 10:30,18,52.38,52.63,52.38,52.5,309
,2016-08-18 11:00,18,52.5,52.62,52.45,52.6,173
,2016-08-18 11:30,18,52.55,52.55,52.5,52.51,209
,2016-08-18 12:00,18,52.51,52.69,52.51,52.6,164
,2016-08-18 12:30,18,52.58,52.66,52.58,52.66,307
,2016-08-18 13:00,18,52.67,52.81,52.64,52.67,487
,2016-08-18 13:30,18,52.65,52.65,52.51,52.56,140
,2016-08-18 14:00,18,52.57,52.61,52.56,52.58,102
,2016-08-18 14:30,18,52.59,52.66,52.59,52.63,21
,2016-08-18 15:00,18,52.64,52.69,52.64,52.69,10
,2016-08-18 15:30,18,52.69,52.76,52.69,52.76,2
,2016-08-18 16:00,18,52.8,52.8,52.67,52.67,5
,2016-08-18 19:00,19,52.76,52.76,52.56,52.57,28
,2016-08-18 19:30,19,52.61,52.61,52.6,52.6,14
,2016-08-18 20:00,19,52.64,52.66,52.6,52.6,13
,2016-08-18 20:30,19,52.59,52.59,52.59,52.59,1
,2016-08-18 21:30,19,52.66,52.71,52.66,52.66,5
,2016-08-18 22:00,19,52.73,52.76,52.73,52.76,17
,2016-08-18 22:30,19,52.75,52.75,52.72,52.72,7
,2016-08-18 23:30,19,52.72,52.96,52.71,52.86,24
,2016-08-19 00:00,19,52.93,52.93,52.89,52.89,3
,2016-08-19 00:30,19,52.78,52.91,52.78,52.85,96
,2016-08-19 01:00,19,52.96,53.01,52.94,52.99,63
,2016-08-19 01:30,19,53.01,53.01,52.82,52.82,32
,2016-08-19 02:00,19,52.84,52.84,52.61,52.61,34
,2016-08-19 02:30,19,52.59,52.59,52.43,52.47,95
,2016-08-19 03:00,19,52.48,52.5,52.21,52.21,37
,2016-08-19 03:30,19,52.27,52.34,52.26,52.3,131
,2016-08-19 04:00,19,52.35,52.48,52.34,52.4,270
,2016-08-19 04:30,19,52.5,52.53,52.5,52.53,14
,2016-08-19 05:00,19,52.54,52.63,52.54,52.58,44
,2016-08-19 05:30,19,52.56,52.56,52.49,52.49,20
,2016-08-19 06:00,19,52.47,52.57,52.47,52.51,34
,2016-08-19 06:30,19,52.57,52.62,52.51,52.51,21
,2016-08-19 07:00,19,52.52,52.52,52.34,52.34,47
,2016-08-19 07:30,19,52.37,52.52,52.37,52.47,92
,2016-08-19 08:00,19,52.5,52.82,52.43,52.7,456
,2016-08-19 08:30,19,52.71,52.71,52.26,52.36,305
,2016-08-19 09:00,19,52.39,52.64,52.27,52.41,390
,2016-08-19 09:30,19,52.36,52.51,52.25,52.47,506
,2016-08-19 10:00,19,52.44,52.45,52.24,52.37,255
,2016-08-19 10:30,19,52.37,52.43,52.29,52.43,134
,2016-08-19 11:00,19,52.43,52.52,52.41,52.49,111
,2016-08-19 11:30,19,52.47,52.56,52.42,52.48,71
,2016-08-19 12:00,19,52.45,52.51,52.44,52.49,35
,2016-08-19 12:30,19,52.48,52.56,52.48,52.52,66
,2016-08-19 13:00,19,52.66,52.82,52.53,52.77,230
,2016-08-19 13:30,19,52.7,52.71,52.62,52.7,99
,2016-08-19 14:00,19,52.7,52.7,52.55,52.55,22
,2016-08-19 14:30,19,52.59,52.59,52.59,52.59,3
,2016-08-19 15:00,19,52.63,52.67,52.63,52.64,9
,2016-08-19 15:30,19,52.68,52.68,52.68,52.68,8
,2016-08-21 17:00,22,52.39,52.47,52.33,52.33,5
,2016-08-21 18:00,22,52.37,52.37,52.37,52.37,3
,2016-08-21 18:30,22,52.38,52.38,52.32,52.34,5
,2016-08-21 19:00,22,52.33,52.36,52.33,52.36,2
,2016-08-21 19:30,22,52.28,52.28,52.24,52.24,2
,2016-08-21 20:00,22,52.18,52.22,52.18,52.22,6
,2016-08-21 20:30,22,52.08,52.08,52.08,52.08,1
,2016-08-21 21:30,22,52.08,52.08,52.06,52.06,4
,2016-08-21 22:30,22,52.04,52.15,52.03,52.15,19
,2016-08-21 23:00,22,52.13,52.13,52.1,52.1,5
,2016-08-21 23:30,22,52.02,52.02,52.02,52.02,1
,2016-08-22 00:00,22,51.94,52.05,51.94,52.05,18
,2016-08-22 00:30,22,51.99,51.99,51.89,51.93,53
,2016-08-22 01:00,22,51.96,51.96,51.85,51.89,10
,2016-08-22 01:30,22,51.83,51.86,51.79,51.79,63
,2016-08-22 02:00,22,51.83,51.92,51.74,51.92,46
,2016-08-22 02:30,22,51.95,52.04,51.92,52.04,27
,2016-08-22 03:00,22,52.05,52.09,51.94,51.95,161
,2016-08-22 03:30,22,51.97,51.97,51.78,51.88,95
,2016-08-22 04:00,22,51.98,51.98,51.88,51.88,31
,2016-08-22 04:30,22,51.9,51.9,51.67,51.69,192
,2016-08-22 05:00,22,51.66,51.66,51.4,51.41,103
,2016-08-22 05:30,22,51.4,51.43,51.19,51.27,191
,2016-08-22 06:00,22,51.25,51.34,51.24,51.34,64
,2016-08-22 06:30,22,51.32,51.44,51.29,51.44,45
,2016-08-22 07:00,22,51.45,51.54,51.4,51.52,29
,2016-08-22 07:30,22,51.55,51.65,51.38,51.38,458
,2016-08-22 08:00,22,51.39,51.65,51.39,51.56,196
,2016-08-22 08:30,22,51.48,51.5,51.27,51.46,274
,2016-08-22 09:00,22,51.47,51.56,51.35,51.45,194
,2016-08-22 09:30,22,51.54,51.64,51.49,51.61,168
,2016-08-22 10:00,22,51.62,51.78,51.24,51.29,407
,2016-08-22 10:30,22,51.28,51.4,51.28,51.33,212
,2016-08-22 11:00,22,51.3,51.43,51.27,51.33,122
,2016-08-22 11:30,22,51.36,51.42,51.34,51.41,124
,2016-08-22 12:00,22,51.4,51.44,51.19,51.31,149
,2016-08-22 12:30,22,51.3,51.39,51.25,51.36,146
,2016-08-22 13:00,22,51.41,51.54,51.13,51.18,348
,2016-08-22 13:30,22,51.18,51.2,51.15,51.15,36
,2016-08-22 14:00,22,51.17,51.17,51.15,51.15,19
,2016-08-22 14:30,22,51.18,51.18,51.13,51.13,27
,2016-08-22 15:00,22,51.14,51.16,51.12,51.12,39
,2016-08-22 15:30,22,51.13,51.15,51.12,51.12,10
,2016-08-22 16:00,22,51.06,51.06,51.06,51.06,9
,2016-08-22 16:30,22,51.06,51.06,51.06,51.06,2
,2016-08-22 19:00,23,50.98,51,50.97,51,13
,2016-08-22 20:00,23,50.87,50.87,50.77,50.79,58
,2016-08-22 20:30,23,50.78,50.78,50.61,50.61,126
,2016-08-22 21:00,23,50.62,50.62,50.58,50.6,6
,2016-08-22 21:30,23,50.53,50.59,50.52,50.59,40
,2016-08-22 22:00,23,50.68,50.68,50.63,50.67,57
,2016-08-22 22:30,23,50.66,50.66,50.64,50.64,3
,2016-08-22 23:00,23,50.66,50.67,50.66,50.67,9
,2016-08-22 23:30,23,50.67,50.69,50.67,50.69,2
,2016-08-23 00:30,23,50.7,50.74,50.69,50.72,19
,2016-08-23 01:00,23,50.74,51,50.74,51,18
,2016-08-23 01:30,23,50.88,50.88,50.79,50.81,12
,2016-08-23 02:00,23,50.82,51.02,50.82,50.95,63
,2016-08-23 02:30,23,50.82,50.88,50.82,50.85,32
,2016-08-23 03:00,23,50.82,50.94,50.69,50.69,102
,2016-08-23 03:30,23,50.71,50.74,50.54,50.63,161
,2016-08-23 04:00,23,50.64,50.74,50.64,50.73,162
,2016-08-23 04:30,23,50.74,50.83,50.73,50.73,93
,2016-08-23 05:00,23,50.73,50.75,50.61,50.61,85
,2016-08-23 05:30,23,50.63,50.75,50.62,50.75,140
,2016-08-23 06:00,23,50.76,50.84,50.76,50.79,40
,2016-08-23 06:30,23,50.85,50.96,50.83,50.89,17
,2016-08-23 07:00,23,50.89,50.93,50.77,50.83,58
,2016-08-23 07:30,23,50.85,50.89,50.73,50.89,82
,2016-08-23 08:00,23,50.91,51,50.67,50.75,373
,2016-08-23 08:30,23,50.72,50.99,50.6,50.64,503
,2016-08-23 09:00,23,50.65,50.91,50.63,50.9,300
,2016-08-23 09:30,23,50.9,52.11,50.84,52.11,841
,2016-08-23 10:00,23,52.1,52.23,51.59,51.97,513
,2016-08-23 10:30,23,51.91,51.95,51.61,51.63,173
,2016-08-23 11:00,23,51.65,51.81,51.45,51.71,137
,2016-08-23 11:30,23,51.75,51.93,51.74,51.92,91
,2016-08-23 12:00,23,51.95,52.04,51.86,51.89,148
,2016-08-23 12:30,23,51.86,51.96,51.86,51.92,53
,2016-08-23 13:00,23,51.88,51.99,51.81,51.93,368
,2016-08-23 13:30,23,51.95,51.95,51.89,51.89,57
,2016-08-23 14:00,23,51.9,51.9,51.87,51.87,20
,2016-08-23 14:30,23,51.78,51.78,51.74,51.74,19
,2016-08-23 15:00,23,51.75,51.76,51.72,51.73,43
,2016-08-23 15:30,23,51.72,51.72,51.44,51.46,97
,2016-08-23 16:00,23,51.45,51.45,51.45,51.45,1
,2016-08-23 19:00,24,51.48,51.57,51.47,51.56,7
,2016-08-23 19:30,24,51.51,51.51,51.48,51.48,5
,2016-08-23 20:00,24,51.44,51.51,51.41,51.51,22
,2016-08-23 20:30,24,51.53,51.55,51.49,51.55,12
,2016-08-23 22:00,24,51.42,51.48,51.42,51.48,4
,2016-08-23 22:30,24,51.45,51.45,51.45,51.45,1
,2016-08-23 23:00,24,51.32,51.32,51.32,51.32,1
,2016-08-23 23:30,24,51.27,51.29,51.27,51.28,3
,2016-08-24 00:00,24,51.35,51.35,51.35,51.35,1
,2016-08-24 00:30,24,51.36,51.36,51.28,51.28,7
,2016-08-24 01:00,24,51.3,51.33,51.26,51.31,36
,2016-08-24 01:30,24,51.24,51.26,51.16,51.16,10
,2016-08-24 02:00,24,51.22,51.22,51.1,51.16,29
,2016-08-24 02:30,24,51.16,51.3,51.16,51.3,53
,2016-08-24 03:00,24,51.32,51.38,51.1,51.13,99
,2016-08-24 03:30,24,51.13,51.21,51.12,51.16,48
,2016-08-24 04:00,24,51.1,51.24,51.05,51.22,108
,2016-08-24 04:30,24,51.2,51.26,51.19,51.23,71
,2016-08-24 05:00,24,51.23,51.25,51.17,51.25,5
,2016-08-24 05:30,24,51.23,51.31,51.23,51.28,32
,2016-08-24 06:00,24,51.28,51.28,51.19,51.19,6
,2016-08-24 06:30,24,51.22,51.23,51.06,51.12,99
,2016-08-24 07:00,24,51.1,51.16,51.03,51.15,21
,2016-08-24 07:30,24,51.13,51.32,51.11,51.28,75
,2016-08-24 08:00,24,51.28,51.35,51.23,51.25,119
,2016-08-24 08:30,24,51.25,51.54,51.25,51.46,403
,2016-08-24 09:00,24,51.49,51.65,51.36,51.43,344
,2016-08-24 09:30,24,51.44,51.44,50.69,50.81,787
,2016-08-24 10:00,24,50.74,50.95,50.54,50.6,352
,2016-08-24 10:30,24,50.6,50.85,50.57,50.85,347
,2016-08-24 11:00,24,50.83,50.9,50.76,50.84,268
,2016-08-24 11:30,24,50.83,50.97,50.83,50.97,73
,2016-08-24 12:00,24,50.95,50.98,50.86,50.86,95
,2016-08-24 12:30,24,50.87,50.96,50.82,50.88,324
,2016-08-24 13:00,24,50.88,51.04,50.74,50.91,259
,2016-08-24 13:30,24,50.93,50.94,50.78,50.79,225
,2016-08-24 14:00,24,50.77,50.79,50.74,50.74,18
,2016-08-24 14:30,24,50.83,50.83,50.83,50.83,5
,2016-08-24 15:30,24,50.86,50.86,50.86,50.86,2
,2016-08-24 16:30,24,50.86,50.86,50.86,50.86,1
,2016-08-24 19:00,25,50.88,50.88,50.88,50.88,1
,2016-08-24 22:30,25,50.85,50.85,50.84,50.84,6
,2016-08-24 23:00,25,50.83,50.83,50.83,50.83,1
,2016-08-24 23:30,25,50.89,51.04,50.88,50.98,8
,2016-08-25 00:00,25,50.96,50.97,50.94,50.97,6
,2016-08-25 00:30,25,50.93,50.93,50.93,50.93,2
,2016-08-25 01:00,25,50.93,50.96,50.92,50.96,5
,2016-08-25 01:30,25,50.96,50.96,50.95,50.96,9
,2016-08-25 02:00,25,50.92,50.92,50.77,50.86,53
,2016-08-25 02:30,25,50.81,50.87,50.81,50.84,30
,2016-08-25 03:00,25,50.83,50.85,50.64,50.64,33
,2016-08-25 03:30,25,50.67,50.74,50.67,50.74,75
,2016-08-25 04:00,25,50.71,51.03,50.67,51.02,183
,2016-08-25 04:30,25,51.01,51.01,50.88,50.88,170
,2016-08-25 05:00,25,50.9,50.9,50.82,50.82,58
,2016-08-25 05:30,25,50.83,50.83,50.63,50.65,103
,2016-08-25 06:00,25,50.61,50.61,50.45,50.59,52
,2016-08-25 06:30,25,50.58,50.65,50.52,50.63,33
,2016-08-25 07:00,25,50.57,50.7,50.53,50.69,93
,2016-08-25 07:30,25,50.68,50.79,50.57,50.64,128
,2016-08-25 08:00,25,50.66,50.88,50.64,50.8,138
,2016-08-25 08:30,25,50.82,51.31,50.69,51.24,373
,2016-08-25 09:00,25,51.25,51.37,51.03,51.12,293
,2016-08-25 09:30,25,51.07,51.27,51.02,51.26,146
,2016-08-25 10:00,25,51.27,51.39,51.19,51.24,355
,2016-08-25 10:30,25,51.24,51.24,51.04,51.16,218
,2016-08-25 11:00,25,51.18,51.26,51.11,51.21,242
,2016-08-25 11:30,25,51.23,51.35,51.23,51.32,100
,2016-08-25 12:00,25,51.37,51.37,51.29,51.31,27
,2016-08-25 12:30,25,51.3,51.3,51,51.18,315
,2016-08-25 13:00,25,51.22,51.5,51.17,51.46,235
,2016-08-25 13:30,25,51.46,51.54,51.46,51.48,147
,2016-08-25 14:00,25,51.53,51.54,51.42,51.48,238
,2016-08-25 14:30,25,51.47,51.47,51.46,51.46,140
,2016-08-25 15:00,25,51.43,51.43,51.42,51.42,17
,2016-08-25 15:30,25,51.45,51.5,51.45,51.47,65
,2016-08-25 19:30,26,51.47,51.47,51.38,51.38,6
,2016-08-25 20:00,26,51.37,51.37,51.31,51.31,21
,2016-08-25 20:30,26,51.35,51.35,51.35,51.35,1
,2016-08-25 21:00,26,51.36,51.36,51.36,51.36,9
,2016-08-25 21:30,26,51.33,51.33,51.33,51.33,1
,2016-08-25 22:00,26,51.33,51.33,51.31,51.33,4
,2016-08-26 00:30,26,51.36,51.36,51.34,51.34,2
,2016-08-26 01:00,26,51.33,51.36,51.29,51.34,27
,2016-08-26 01:30,26,51.26,51.26,51.21,51.25,34
,2016-08-26 02:00,26,51.28,51.4,51.26,51.3,8
,2016-08-26 02:30,26,51.34,51.34,51.32,51.32,3
,2016-08-26 03:00,26,51.26,51.26,51.12,51.12,58
,2016-08-26 03:30,26,51.14,51.15,51.01,51.04,109
,2016-08-26 04:00,26,51.04,51.04,50.96,50.96,20
,2016-08-26 04:30,26,51.07,51.13,51.04,51.13,33
,2016-08-26 05:00,26,51.13,51.17,51.09,51.16,36
,2016-08-26 05:30,26,51.17,51.2,51.11,51.14,64
,2016-08-26 06:00,26,51.19,51.19,51.09,51.12,39
,2016-08-26 06:30,26,51.13,51.21,51.12,51.2,42
,2016-08-26 07:00,26,51.24,51.4,51.24,51.31,125
,2016-08-26 07:30,26,51.23,51.52,51.2,51.41,101
,2016-08-26 08:00,26,51.42,51.49,51.31,51.32,123
,2016-08-26 08:30,26,51.34,51.59,51.33,51.46,181
,2016-08-26 09:00,26,51.45,52.46,50.97,52.28,1012
,2016-08-26 09:30,26,52.29,52.35,51.61,51.81,649
,2016-08-26 10:00,26,51.81,51.96,51.64,51.84,432
,2016-08-26 10:30,26,51.83,51.83,51.43,51.47,191
,2016-08-26 11:00,26,51.4,51.42,51.14,51.3,192
,2016-08-26 11:30,26,51.31,51.45,51.23,51.44,61
,2016-08-26 12:00,26,51.42,51.6,51.35,51.39,78
,2016-08-26 12:30,26,51.4,51.56,51.36,51.54,39
,2016-08-26 13:00,26,51.53,51.79,51.5,51.71,202
,2016-08-26 13:30,26,51.68,51.7,51.51,51.52,65
,2016-08-26 14:00,26,51.52,51.52,51.39,51.43,64
,2016-08-26 14:30,26,51.44,51.44,51.44,51.44,1
,2016-08-26 15:30,26,51.51,51.51,51.5,51.5,10
,2016-08-28 17:30,29,51.28,51.28,51.28,51.28,1
,2016-08-28 18:00,29,51.2,51.2,51.2,51.2,1
,2016-08-28 18:30,29,51.27,51.27,51.27,51.27,2
,2016-08-28 19:00,29,51.27,51.35,51.27,51.34,8
,2016-08-28 19:30,29,51.32,51.35,51.32,51.33,4
,2016-08-28 20:00,29,51.28,51.28,51.23,51.23,6
,2016-08-28 21:30,29,51.18,51.18,51.14,51.14,3
,2016-08-28 23:00,29,51.1,51.1,51.1,51.1,4
,2016-08-28 23:30,29,51.11,51.11,51.09,51.11,8
,2016-08-29 00:00,29,51.09,51.09,51.06,51.06,15
,2016-08-29 00:30,29,51.09,51.09,51.08,51.08,16
,2016-08-29 01:00,29,51.09,51.11,51.06,51.06,20
,2016-08-29 01:30,29,51.05,51.07,50.97,50.97,32
,2016-08-29 02:00,29,50.94,51.04,50.94,51.04,2
,2016-08-29 02:30,29,50.99,51,50.88,50.89,31
,2016-08-29 03:00,29,50.88,50.93,50.84,50.87,53
,2016-08-29 03:30,29,50.9,51.02,50.9,51.02,45
,2016-08-29 04:00,29,51.02,51.03,51.02,51.03,6
,2016-08-29 04:30,29,50.99,50.99,50.91,50.91,6
,2016-08-29 05:00,29,50.86,50.89,50.85,50.85,58
,2016-08-29 05:30,29,50.88,50.89,50.88,50.89,4
,2016-08-29 06:30,29,50.95,51.05,50.88,50.95,41
,2016-08-29 07:00,29,51,51.03,50.97,50.97,19
,2016-08-29 07:30,29,50.99,51.02,50.78,50.79,48
,2016-08-29 08:00,29,50.78,50.99,50.77,50.87,94
,2016-08-29 08:30,29,50.92,50.95,50.8,50.81,24
,2016-08-29 09:00,29,50.92,51.01,50.86,50.86,54
,2016-08-29 09:30,29,50.8,50.83,50.71,50.79,137
,2016-08-29 10:00,29,50.86,50.89,50.86,50.87,8
,2016-08-29 10:30,29,50.88,50.94,50.87,50.9,31
,2016-08-29 11:00,29,50.92,50.92,50.82,50.89,65
,2016-08-29 11:30,29,50.89,50.92,50.86,50.92,39
,2016-08-29 12:00,29,50.92,51.01,50.89,51.01,25
,2016-08-29 12:30,29,51.05,51.27,51.05,51.17,104
,2016-08-29 13:00,29,51.13,51.16,51,51.01,97
,2016-08-29 13:30,29,51.01,51.03,50.99,51.03,14
,2016-08-29 14:00,29,51.08,51.11,51.07,51.07,38
,2016-08-29 14:30,29,51.04,51.07,51.04,51.07,3
,2016-08-29 15:00,29,51.02,51.02,51,51,17
,2016-08-29 15:30,29,51,51.01,50.99,50.99,23
,2016-08-29 19:00,30,51.03,51.05,51.03,51.04,4
,2016-08-29 19:30,30,51.14,51.18,51.14,51.18,9
,2016-08-29 20:00,30,51.15,51.17,51.15,51.17,2
,2016-08-29 20:30,30,51.1,51.1,51.1,51.1,1
,2016-08-29 21:00,30,51.07,51.07,51.07,51.07,1
,2016-08-29 21:30,30,51.04,51.04,51.04,51.04,1
,2016-08-29 22:00,30,51.08,51.08,51.08,51.08,1
,2016-08-29 23:00,30,51.14,51.14,51.14,51.14,1
,2016-08-29 23:30,30,51.15,51.15,51.13,51.13,3
,2016-08-30 00:30,30,51.13,51.13,51.13,51.13,1
,2016-08-30 01:00,30,51.1,51.1,51.1,51.1,1
,2016-08-30 01:30,30,50.96,50.97,50.96,50.97,2
,2016-08-30 02:30,30,51.08,51.25,51.07,51.25,90
,2016-08-30 03:00,30,51.27,51.3,51.16,51.16,38
,2016-08-30 03:30,30,51.16,51.31,51.15,51.29,70
,2016-08-30 04:00,30,51.28,51.41,51.28,51.37,56
,2016-08-30 04:30,30,51.38,51.38,51.24,51.27,183
,2016-08-30 05:00,30,51.28,51.32,51.15,51.15,126
,2016-08-30 05:30,30,51.14,51.16,51.12,51.15,113
,2016-08-30 06:00,30,51.17,51.17,51.11,51.15,17
,2016-08-30 06:30,30,51.16,51.22,51.15,51.17,19
,2016-08-30 07:00,30,51.17,51.31,51.17,51.22,261
,2016-08-30 07:30,30,51.15,51.15,51.03,51.09,171
,2016-08-30 08:00,30,51.1,51.27,51.1,51.12,248
,2016-08-30 08:30,30,51.14,51.27,51.13,51.22,275
,2016-08-30 09:00,30,51.21,51.21,50.55,50.63,640
,2016-08-30 09:30,30,50.63,50.64,50.06,50.21,802
,2016-08-30 10:00,30,50.19,50.49,50.17,50.37,536
,2016-08-30 10:30,30,50.41,50.41,50.24,50.3,380
,2016-08-30 11:00,30,50.3,50.44,50.3,50.37,370
,2016-08-30 11:30,30,50.39,50.42,50.3,50.32,44
,2016-08-30 12:00,30,50.32,50.38,50.31,50.37,51
,2016-08-30 12:30,30,50.44,50.44,50.35,50.39,93
,2016-08-30 13:00,30,50.35,50.58,50.28,50.34,338
,2016-08-30 13:30,30,50.32,50.43,50.32,50.41,58
,2016-08-30 14:00,30,50.39,50.43,50.37,50.43,42
,2016-08-30 14:30,30,50.4,50.47,50.4,50.46,12
,2016-08-30 15:00,30,50.43,50.44,50.43,50.44,12
,2016-08-30 15:30,30,50.44,50.44,50.32,50.32,29
,2016-08-30 16:00,30,50.34,50.34,50.27,50.27,5
,2016-08-30 19:00,31,50.23,50.27,50.23,50.26,4
,2016-08-30 19:30,31,50.25,50.25,50.2,50.2,8
,2016-08-30 20:00,31,50.24,50.24,50.24,50.24,2
,2016-08-30 21:00,31,50.26,50.26,50.25,50.25,2
,2016-08-30 21:30,31,50.27,50.27,50.27,50.27,1
,2016-08-30 22:00,31,50.27,50.27,50.27,50.27,2
,2016-08-30 22:30,31,50.33,50.33,50.33,50.33,3
,2016-08-30 23:00,31,50.33,50.33,50.33,50.33,5
,2016-08-30 23:30,31,50.33,50.38,50.33,50.38,2
,2016-08-31 00:00,31,50.33,50.33,50.33,50.33,3
,2016-08-31 00:30,31,50.25,50.25,50.25,50.25,1
,2016-08-31 01:00,31,50.25,50.26,50.23,50.23,11
,2016-08-31 01:30,31,50.35,50.35,50.26,50.27,18
,2016-08-31 02:00,31,50.3,50.3,50.12,50.15,75
,2016-08-31 02:30,31,50.14,50.14,50.02,50.02,54
,2016-08-31 03:00,31,50.09,50.09,49.9,49.99,110
,2016-08-31 03:30,31,49.98,50.02,49.95,49.96,84
,2016-08-31 04:00,31,49.94,50.07,49.93,50.03,99
,2016-08-31 04:30,31,50.07,50.07,50.03,50.04,50
,2016-08-31 05:00,31,50.04,50.05,49.77,49.88,160
,2016-08-31 05:30,31,49.81,49.95,49.81,49.87,179
,2016-08-31 06:00,31,49.85,49.87,49.79,49.87,30
,2016-08-31 06:30,31,49.85,49.85,49.78,49.78,50
,2016-08-31 07:00,31,49.83,49.85,49.69,49.71,113
,2016-08-31 07:30,31,49.72,49.81,49.7,49.8,126
,2016-08-31 08:00,31,49.78,49.88,49.72,49.74,190
,2016-08-31 08:30,31,49.76,49.95,49.68,49.9,185
,2016-08-31 09:00,31,49.83,49.95,49.79,49.92,213
,2016-08-31 09:30,31,49.73,49.79,49,49,1435
,2016-08-31 10:00,31,48.98,49.04,48.77,48.89,1033
,2016-08-31 10:30,31,48.89,48.89,48.77,48.82,260
,2016-08-31 11:00,31,48.8,48.88,48.76,48.78,388
,2016-08-31 11:30,31,48.7,48.75,48.64,48.69,85
,2016-08-31 12:00,31,48.6,48.67,48.43,48.58,74
,2016-08-31 12:30,31,48.54,48.67,48.51,48.56,149
,2016-08-31 13:00,31,48.51,48.64,48.48,48.5,457
,2016-08-31 13:30,31,48.5,48.56,48.46,48.46,267
,2016-08-31 14:00,31,48.48,48.52,48.47,48.52,58
,2016-08-31 14:30,31,48.52,48.57,48.52,48.57,102
,2016-08-31 15:00,31,48.6,48.6,48.6,48.6,3
,2016-08-31 15:30,31,48.62,48.62,48.61,48.61,2
,2016-08-31 16:30,31,48.62,48.64,48.59,48.64,11
,2016-08-31 19:00,1,48.61,48.61,48.61,48.61,1
,2016-08-31 20:00,1,48.69,48.7,48.65,48.65,35
,2016-08-31 21:00,1,48.7,48.7,48.7,48.7,1
,2016-08-31 22:00,1,48.7,48.71,48.7,48.71,3
,2016-08-31 22:30,1,48.74,48.75,48.74,48.75,4
,2016-08-31 23:00,1,48.77,48.77,48.77,48.77,1
,2016-08-31 23:30,1,48.76,48.83,48.76,48.83,11
,2016-09-01 00:00,1,48.79,48.79,48.74,48.76,4
,2016-09-01 00:30,1,48.72,48.72,48.71,48.71,2
,2016-09-01 01:00,1,48.73,48.73,48.66,48.67,14
,2016-09-01 01:30,1,48.74,48.74,48.67,48.67,4
,2016-09-01 02:00,1,48.7,48.81,48.7,48.78,65
,2016-09-01 02:30,1,48.7,48.74,48.58,48.59,241
,2016-09-01 03:00,1,48.52,48.55,48.37,48.4,196
,2016-09-01 03:30,1,48.45,48.56,48.45,48.53,407
,2016-09-01 04:00,1,48.51,48.51,48.26,48.27,130
,2016-09-01 04:30,1,48.27,48.29,48.2,48.23,171
,2016-09-01 05:00,1,48.22,48.31,48.2,48.31,53
,2016-09-01 05:30,1,48.31,48.44,48.29,48.38,121
,2016-09-01 06:00,1,48.41,48.44,48.34,48.36,53
,2016-09-01 06:30,1,48.34,48.38,48.26,48.32,272
,2016-09-01 07:00,1,48.34,48.34,48.07,48.15,167
,2016-09-01 07:30,1,48.13,48.2,47.93,48.13,318
,2016-09-01 08:00,1,48.09,48.1,47.71,47.8,1566
,2016-09-01 08:30,1,47.77,47.88,47.68,47.8,482
,2016-09-01 09:00,1,47.81,48.09,47.51,47.55,651
,2016-09-01 09:30,1,47.53,47.61,47.32,47.32,1518
,2016-09-01 10:00,1,47.31,47.53,47.29,47.49,625
,2016-09-01 10:30,1,47.46,47.5,47.23,47.26,1109
,2016-09-01 11:00,1,47.26,47.35,47.16,47.26,491
,2016-09-01 11:30,1,47.26,47.34,47.18,47.2,306
,2016-09-01 12:00,1,47.2,47.29,47.18,47.29,261
,2016-09-01 12:30,1,47.3,47.3,47.19,47.24,121
,2016-09-01 13:00,1,47.17,47.17,46.95,47.07,920
,2016-09-01 13:30,1,47.08,47.18,47.07,47.18,443
,2016-09-01 14:00,1,47.25,47.25,47.25,47.25,10
,2016-09-01 14:30,1,47.18,47.38,47.18,47.35,29
,2016-09-01 15:00,1,47.36,47.37,47.36,47.37,4
,2016-09-01 15:30,1,47.37,47.38,47.34,47.34,17
,2016-09-01 19:00,2,47.39,47.39,47.39,47.39,2
,2016-09-01 19:30,2,47.52,47.52,47.52,47.52,1
,2016-09-01 20:30,2,47.59,47.6,47.5,47.5,6
,2016-09-01 21:30,2,47.51,47.51,47.49,47.51,4
,2016-09-01 22:00,2,47.5,47.5,47.39,47.41,27
,2016-09-01 22:30,2,47.4,47.4,47.24,47.29,19
,2016-09-01 23:30,2,47.33,47.35,47.33,47.35,2
,2016-09-02 00:00,2,47.33,47.33,47.33,47.33,2
,2016-09-02 00:30,2,47.32,47.32,47.32,47.32,2
,2016-09-02 01:00,2,47.32,47.38,47.28,47.38,39
,2016-09-02 01:30,2,47.4,47.44,47.4,47.44,7
,2016-09-02 02:00,2,47.33,47.33,47.13,47.17,46
,2016-09-02 02:30,2,47.15,47.21,47.1,47.13,19
,2016-09-02 03:00,2,47.14,47.16,47.03,47.16,82
,2016-09-02 03:30,2,47.21,47.33,47.21,47.33,134
,2016-09-02 04:00,2,47.32,47.54,47.32,47.54,251
,2016-09-02 04:30,2,47.52,47.52,47.32,47.36,188
,2016-09-02 05:00,2,47.38,47.46,47.34,47.44,154
,2016-09-02 05:30,2,47.44,47.57,47.42,47.52,44
,2016-09-02 06:00,2,47.53,47.66,47.53,47.65,36
,2016-09-02 06:30,2,47.65,47.7,47.6,47.62,52
,2016-09-02 07:00,2,47.64,47.66,47.51,47.59,113
,2016-09-02 07:30,2,47.77,48.11,47.6,47.95,1020
,2016-09-02 08:00,2,47.93,48.05,47.76,48.04,815
,2016-09-02 08:30,2,48.06,48.37,47.97,48.24,801
,2016-09-02 09:00,2,48.28,48.44,47.93,48.26,795
,2016-09-02 09:30,2,48.24,48.3,48,48.01,576
,2016-09-02 10:00,2,48.06,48.41,48.06,48.37,348
,2016-09-02 10:30,2,48.4,48.46,48.29,48.29,275
,2016-09-02 11:00,2,48.35,48.36,48.24,48.31,220
,2016-09-02 11:30,2,48.33,48.47,48.33,48.39,112
,2016-09-02 12:00,2,48.27,48.47,48.2,48.4,317
,2016-09-02 12:30,2,48.39,48.47,48.39,48.42,53
,2016-09-02 13:00,2,48.42,48.56,48.35,48.43,646
,2016-09-02 13:30,2,48.37,48.39,48.29,48.29,158
,2016-09-02 14:00,2,48.29,48.31,48.26,48.29,77
,2016-09-02 14:30,2,48.31,48.33,48.24,48.24,20
,2016-09-02 15:00,2,48.28,48.28,48.28,48.28,1
,2016-09-02 15:30,2,48.36,48.36,48.3,48.3,6
,2016-09-02 16:30,2,48.29,48.29,48.29,48.29,1
,2016-09-04 19:00,5,48.19,48.19,48.19,48.19,1
,2016-09-04 19:30,5,48.16,48.16,48.16,48.16,1
,2016-09-04 20:30,5,48.1,48.1,48.1,48.1,1
,2016-09-04 21:00,5,48.08,48.08,48.07,48.07,4
,2016-09-04 21:30,5,48.07,48.07,48.05,48.06,8
,2016-09-04 22:00,5,48.07,48.08,48.07,48.08,4
,2016-09-04 22:30,5,48.09,48.09,48.08,48.08,2
,2016-09-04 23:00,5,48.1,48.24,48.09,48.24,17
,2016-09-04 23:30,5,48.25,48.27,48.25,48.26,4
,2016-09-05 00:30,5,48.32,48.34,48.32,48.34,5
,2016-09-05 01:00,5,48.34,48.45,48.34,48.45,22
,2016-09-05 01:30,5,48.52,48.52,48.47,48.49,7
,2016-09-05 02:00,5,48.47,50.3,48.47,49.66,489
,2016-09-05 02:30,5,49.65,49.65,49.27,49.31,150
,2016-09-05 03:00,5,49.24,49.97,49.24,49.95,141
,2016-09-05 03:30,5,49.96,50.64,49.96,50.54,623
,2016-09-05 04:00,5,50.43,50.84,50.41,50.83,673
,2016-09-05 04:30,5,50.78,50.81,49.88,50.1,829
,2016-09-05 05:00,5,50.05,50.09,49.43,49.58,449
,2016-09-05 05:30,5,49.63,49.87,49.57,49.64,148
,2016-09-05 06:00,5,49.62,49.62,49.33,49.33,210
,2016-09-05 06:30,5,49.29,49.36,48.88,49.1,325
,2016-09-05 07:00,5,49.11,49.11,48.72,48.77,294
,2016-09-05 07:30,5,48.75,49.25,48.6,49.1,137
,2016-09-05 08:00,5,49.01,49.38,49.01,49.11,145
,2016-09-05 08:30,5,49.13,49.18,48.87,49.02,179
,2016-09-05 09:00,5,49.02,49.06,48.78,48.93,317
,2016-09-05 09:30,5,48.93,48.93,48.81,48.88,261
,2016-09-05 10:00,5,48.92,49.12,48.89,49.02,130
,2016-09-05 10:30,5,49.04,49.1,48.93,49.06,190
,2016-09-05 11:00,5,49.1,49.15,49.05,49.15,48
,2016-09-05 11:30,5,49.2,49.23,49.06,49.23,78
,2016-09-05 12:00,5,49.12,49.12,49.12,49.12,1
,2016-09-05 19:00,6,49.01,49.08,49.01,49.07,5
,2016-09-05 20:00,6,49.13,49.15,49.13,49.15,4
,2016-09-05 20:30,6,49.46,49.49,49.41,49.42,36
,2016-09-05 21:00,6,49.39,49.39,49.39,49.39,1
,2016-09-05 22:00,6,49.32,49.32,49.32,49.32,1
,2016-09-05 23:30,6,49.3,49.3,49.28,49.28,3
,2016-09-06 00:00,6,49.32,49.32,49.32,49.32,1
,2016-09-06 00:30,6,49.37,49.41,49.37,49.39,5
,2016-09-06 01:00,6,49.37,49.4,49.35,49.4,17
,2016-09-06 01:30,6,49.44,49.44,49.31,49.31,18
,2016-09-06 02:00,6,49.33,49.35,49.25,49.3,10
,2016-09-06 02:30,6,49.22,49.22,48.93,48.96,60
,2016-09-06 03:00,6,48.95,49.04,48.89,48.91,69
,2016-09-06 03:30,6,48.91,48.96,48.75,48.8,180
,2016-09-06 04:00,6,48.71,48.81,48.63,48.79,135
,2016-09-06 04:30,6,48.82,48.95,48.82,48.93,61
,2016-09-06 05:00,6,48.95,48.95,48.82,48.9,19
,2016-09-06 05:30,6,48.85,48.92,48.85,48.92,20
,2016-09-06 06:00,6,48.92,48.94,48.91,48.91,37
,2016-09-06 06:30,6,49.07,49.08,48.81,48.82,128
,2016-09-06 07:00,6,48.78,48.79,48.63,48.63,244
,2016-09-06 07:30,6,48.65,48.68,48.3,48.37,310
,2016-09-06 08:00,6,48.31,48.39,47.96,48.21,692
,2016-09-06 08:30,6,48.11,48.22,47.99,48.03,407
,2016-09-06 09:00,6,48.19,48.51,48.13,48.41,314
,2016-09-06 09:30,6,48.42,48.58,48.3,48.36,487
,2016-09-06 10:00,6,48.35,48.52,48.19,48.45,695
,2016-09-06 10:30,6,48.44,48.58,48.42,48.5,410
,2016-09-06 11:00,6,48.52,48.53,48.42,48.53,61
,2016-09-06 11:30,6,48.51,48.53,48.48,48.48,20
,2016-09-06 12:00,6,48.5,48.66,48.41,48.65,175
,2016-09-06 12:30,6,48.62,48.83,48.6,48.72,79
,2016-09-06 13:00,6,48.68,49.02,48.68,48.91,661
,2016-09-06 13:30,6,48.91,49.05,48.9,49.02,143
,2016-09-06 14:00,6,48.99,49,48.97,48.99,44
,2016-09-06 14:30,6,48.95,48.99,48.95,48.99,28
,2016-09-06 15:00,6,48.96,48.96,48.91,48.92,25
,2016-09-06 15:30,6,48.96,49.03,48.96,49.03,7
,2016-09-06 16:00,6,49.02,49.02,49.01,49.01,2
,2016-09-06 19:00,7,48.86,48.92,48.86,48.88,16
,2016-09-06 19:30,7,48.86,48.86,48.86,48.86,1
,2016-09-06 20:00,7,48.87,48.91,48.87,48.87,12
,2016-09-06 20:30,7,48.88,48.97,48.88,48.96,26
,2016-09-06 21:00,7,49.01,49.06,49.01,49.06,2
,2016-09-06 21:30,7,49.05,49.26,49.05,49.26,4
,2016-09-06 22:00,7,49.23,49.23,49.23,49.23,1
,2016-09-06 22:30,7,49.26,49.26,49.26,49.26,1
,2016-09-06 23:30,7,49.19,49.19,49.17,49.17,6
,2016-09-07 00:00,7,49.2,49.28,49.2,49.24,28
,2016-09-07 00:30,7,49.24,49.24,49.18,49.19,12
,2016-09-07 01:00,7,49.18,49.18,48.99,49.14,103
,2016-09-07 01:30,7,49.12,49.28,49.1,49.14,131
,2016-09-07 02:00,7,49.23,49.5,49.23,49.44,176
,2016-09-07 02:30,7,49.42,49.44,49.21,49.21,77
,2016-09-07 03:00,7,49.25,49.32,49.09,49.3,115
,2016-09-07 03:30,7,49.34,49.42,49.29,49.39,107
,2016-09-07 04:00,7,49.35,49.43,49.34,49.34,64
,2016-09-07 04:30,7,49.34,49.34,49.18,49.23,131
,2016-09-07 05:00,7,49.21,49.33,49.21,49.32,40
,2016-09-07 05:30,7,49.37,49.53,49.37,49.39,17
,2016-09-07 06:00,7,49.41,49.41,49.31,49.34,35
,2016-09-07 06:30,7,49.27,49.33,49.15,49.19,50
,2016-09-07 07:00,7,49.19,49.19,48.74,48.76,285
,2016-09-07 07:30,7,48.83,49.21,48.7,49.2,424
,2016-09-07 08:00,7,49.24,49.32,48.98,49.04,366
,2016-09-07 08:30,7,49.07,49.24,48.81,48.98,255
,2016-09-07 09:00,7,48.95,49.13,48.74,48.91,268
,2016-09-07 09:30,7,48.9,48.91,48.68,48.9,314
,2016-09-07 10:00,7,48.8,49.23,48.8,49.15,298
,2016-09-07 10:30,7,49.17,49.65,49.16,49.51,297
,2016-09-07 11:00,7,49.57,49.76,49.56,49.64,309
,2016-09-07 11:30,7,49.64,49.71,49.56,49.61,243
,2016-09-07 12:00,7,49.62,49.62,49.43,49.51,184
,2016-09-07 12:30,7,49.52,49.61,49.47,49.57,42
,2016-09-07 13:00,7,49.55,49.75,49.49,49.67,224
,2016-09-07 13:30,7,49.67,49.67,49.62,49.65,81
,2016-09-07 14:00,7,49.64,49.65,49.61,49.62,14
,2016-09-07 14:30,7,49.64,49.64,49.6,49.6,51
,2016-09-07 15:00,7,49.62,49.67,49.62,49.65,20
,2016-09-07 15:30,7,49.76,50.26,49.76,50.21,81
,2016-09-07 16:00,7,50.23,50.23,50.21,50.21,4
,2016-09-07 16:30,7,50.19,50.26,50.19,50.26,2
,2016-09-07 19:00,8,50.26,50.44,50.26,50.44,18
,2016-09-07 19:30,8,50.5,50.5,50.48,50.48,2
,2016-09-07 20:00,8,50.45,50.45,50.45,50.45,2
,2016-09-07 20:30,8,50.41,50.41,50.41,50.41,1
,2016-09-07 21:00,8,50.42,50.42,50.42,50.42,1
,2016-09-07 21:30,8,50.43,50.43,50.43,50.43,1
,2016-09-07 22:00,8,50.38,50.38,50.38,50.38,2
,2016-09-07 22:30,8,50.4,50.4,50.4,50.4,3
,2016-09-07 23:00,8,50.4,50.4,50.38,50.38,6
,2016-09-07 23:30,8,50.29,50.29,50.27,50.27,3
,2016-09-08 00:30,8,50.42,50.42,50.42,50.42,2
,2016-09-08 01:00,8,50.46,50.52,50.27,50.27,36
,2016-09-08 01:30,8,50.29,50.56,50.29,50.52,57
,2016-09-08 02:00,8,50.51,50.51,50.36,50.36,12
,2016-09-08 02:30,8,50.34,50.4,50.31,50.4,225
,2016-09-08 03:00,8,50.49,50.51,50.39,50.47,154
,2016-09-08 03:30,8,50.49,50.52,50.43,50.49,156
,2016-09-08 04:00,8,50.49,50.49,50.42,50.44,166
,2016-09-08 04:30,8,50.39,50.39,50.31,50.31,19
,2016-09-08 05:00,8,50.38,50.42,50.37,50.37,98
,2016-09-08 05:30,8,50.43,50.43,50.29,50.33,36
,2016-09-08 06:00,8,50.31,50.33,50.28,50.3,19
,2016-09-08 06:30,8,50.29,50.29,50.17,50.21,67
,2016-09-08 07:00,8,50.29,50.38,50.25,50.32,209
,2016-09-08 07:30,8,50.33,50.48,50.26,50.36,144
,2016-09-08 08:00,8,50.37,50.49,50.19,50.48,113
,2016-09-08 08:30,8,50.49,50.66,50.36,50.39,423
,2016-09-08 09:00,8,50.43,50.43,50,50.08,324
,2016-09-08 09:30,8,50.07,50.4,49.97,50.34,198
,2016-09-08 10:00,8,50.35,51.54,50.35,51.46,1993
,2016-09-08 10:30,8,51.49,51.52,51.28,51.29,691
,2016-09-08 11:00,8,51.36,51.4,51.34,51.34,202
,2016-09-08 11:30,8,51.35,51.55,51.35,51.53,451
,2016-09-08 12:00,8,51.54,51.59,51.53,51.53,108
,2016-09-08 12:30,8,51.55,51.67,51.52,51.61,188
,2016-09-08 13:00,8,51.62,51.9,51.61,51.78,761
,2016-09-08 13:30,8,51.78,51.78,51.65,51.65,417
,2016-09-08 14:00,8,51.68,51.69,51.58,51.58,74
,2016-09-08 14:30,8,51.59,51.62,51.54,51.54,66
,2016-09-08 15:30,8,51.49,51.49,51.46,51.46,131
,2016-09-08 16:00,8,51.46,51.46,51.46,51.46,4
,2016-09-08 16:30,8,51.46,51.49,51.46,51.49,2
,2016-09-08 19:00,9,51.44,51.46,51.4,51.43,62
,2016-09-08 19:30,9,51.4,51.4,51.32,51.32,12
,2016-09-08 20:00,9,51.31,51.34,51.31,51.32,5
,2016-09-08 20:30,9,51.32,51.33,51.31,51.33,9
,2016-09-08 21:00,9,51.32,51.32,51.32,51.32,1
,2016-09-08 21:30,9,51.35,51.35,51.35,51.35,6
,2016-09-08 22:00,9,51.34,51.36,51.29,51.29,183
,2016-09-08 22:30,9,51.29,51.31,51.28,51.31,14
,2016-09-08 23:00,9,51.29,51.31,51.29,51.31,6
,2016-09-08 23:30,9,51.3,51.32,51.24,51.25,26
,2016-09-09 00:00,9,51.25,51.27,51.25,51.27,5
,2016-09-09 00:30,9,51.27,51.29,51.26,51.29,8
,2016-09-09 01:00,9,51.28,51.34,51.2,51.2,70
,2016-09-09 01:30,9,51.14,51.16,51.08,51.08,23
,2016-09-09 02:00,9,51.12,51.22,51.12,51.16,46
,2016-09-09 02:30,9,51.14,51.25,51.13,51.2,54
,2016-09-09 03:00,9,51.18,51.23,51.02,51.04,171
,2016-09-09 03:30,9,51.1,51.1,51.02,51.04,119
,2016-09-09 04:00,9,51.02,51.05,50.94,51.05,54
,2016-09-09 04:30,9,51.07,51.14,51.07,51.12,63
,2016-09-09 05:00,9,51.16,51.2,51.01,51.01,151
,2016-09-09 05:30,9,51.01,51.01,50.83,50.97,162
,2016-09-09 06:00,9,50.97,51.06,50.97,51.05,101
,2016-09-09 06:30,9,50.95,50.99,50.85,50.88,12
,2016-09-09 07:00,9,50.93,50.94,50.67,50.76,89
,2016-09-09 07:30,9,50.68,50.68,50.47,50.65,236
,2016-09-09 08:00,9,50.65,50.92,50.62,50.73,266
,2016-09-09 08:30,9,50.7,50.86,50.45,50.55,513
,2016-09-09 09:00,9,50.54,50.76,50.49,50.54,137
,2016-09-09 09:30,9,50.54,50.57,50.35,50.46,228
,2016-09-09 10:00,9,50.43,50.66,50.4,50.66,168
,2016-09-09 10:30,9,50.62,50.63,50.36,50.39,169
,2016-09-09 11:00,9,50.39,50.45,50.14,50.21,207
,2016-09-09 11:30,9,50.24,50.24,50.19,50.24,73
,2016-09-09 12:00,9,50.24,50.25,50.01,50.1,259
,2016-09-09 12:30,9,50.09,50.09,49.84,49.93,392
,2016-09-09 13:00,9,49.99,50.06,49.76,49.81,555
,2016-09-09 13:30,9,49.8,49.85,49.79,49.81,290
,2016-09-09 14:00,9,49.81,49.88,49.79,49.88,30
,2016-09-09 14:30,9,49.89,49.89,49.81,49.84,9
,2016-09-09 15:00,9,49.8,49.8,49.53,49.62,41
,2016-09-09 15:30,9,49.58,49.58,49.58,49.58,2
,2016-09-11 17:00,12,49.4,49.41,49.22,49.22,5
,2016-09-11 17:30,12,49.28,49.34,49.28,49.34,6
,2016-09-11 18:30,12,49.39,49.43,49.39,49.43,2
,2016-09-11 19:00,12,49.44,49.46,49.39,49.42,22
,2016-09-11 19:30,12,49.35,49.35,49.33,49.33,4
,2016-09-11 20:00,12,49.25,49.27,49.13,49.16,7
,2016-09-11 20:30,12,49.15,49.15,49.15,49.15,1
,2016-09-11 21:00,12,49.07,49.11,49.07,49.11,10
,2016-09-11 21:30,12,49.03,49.03,49.03,49.03,1
,2016-09-11 22:00,12,49.02,49.07,49.02,49.07,3
,2016-09-11 23:00,12,49.08,49.11,49.08,49.11,4
,2016-09-11 23:30,12,49.14,49.14,49.13,49.13,2
,2016-09-12 00:00,12,49.11,49.11,49.11,49.11,1
,2016-09-12 00:30,12,49.07,49.08,49.07,49.07,29
,2016-09-12 01:00,12,49.09,49.09,48.84,48.88,46
,2016-09-12 01:30,12,48.88,48.98,48.88,48.98,4
,2016-09-12 02:00,12,49.02,49.33,49.02,49.33,61
,2016-09-12 02:30,12,49.35,49.35,49.2,49.24,97
,2016-09-12 03:00,12,49.25,49.26,49.13,49.26,197
,2016-09-12 03:30,12,49.26,49.28,49.04,49.09,175
,2016-09-12 04:00,12,49.08,49.21,49.08,49.21,162
,2016-09-12 04:30,12,49.13,49.14,48.99,49,93
,2016-09-12 05:00,12,48.95,49.02,48.9,48.96,74
,2016-09-12 05:30,12,48.96,49.07,48.95,49.07,121
,2016-09-12 06:00,12,49.01,49.04,48.76,48.79,195
,2016-09-12 06:30,12,48.84,48.99,48.74,48.99,129
,2016-09-12 07:00,12,48.96,48.97,48.76,48.92,98
,2016-09-12 07:30,12,48.91,49.01,48.88,48.95,103
,2016-09-12 08:00,12,48.97,49.24,48.97,49.04,402
,2016-09-12 08:30,12,49.03,49.68,48.88,49.59,699
,2016-09-12 09:00,12,49.62,49.79,49.42,49.78,432
,2016-09-12 09:30,12,49.82,50.36,49.82,50.34,493
,2016-09-12 10:00,12,50.3,50.44,50.06,50.42,822
,2016-09-12 10:30,12,50.36,50.38,50.16,50.16,284
,2016-09-12 11:00,12,50.04,50.04,49.79,49.92,279
,2016-09-12 11:30,12,49.97,50.25,49.94,50.18,72
,2016-09-12 12:00,12,50.19,50.35,50.03,50.03,283
,2016-09-12 12:30,12,50.01,50.25,49.98,50.25,161
,2016-09-12 13:00,12,50.23,50.29,50.12,50.19,280
,2016-09-12 13:30,12,50.17,50.21,50.11,50.13,92
,2016-09-12 14:00,12,50.15,50.15,50.15,50.15,1
,2016-09-12 14:30,12,50.01,50.03,50.01,50.03,6
,2016-09-12 15:00,12,50.04,50.04,49.97,49.97,9
,2016-09-12 15:30,12,50.05,50.07,50.05,50.05,18
,2016-09-12 16:00,12,50.07,50.07,50.05,50.05,3
,2016-09-12 19:00,13,50.06,50.06,49.95,49.96,8
,2016-09-12 19:30,13,49.94,49.94,49.86,49.87,10
,2016-09-12 20:00,13,49.82,49.82,49.82,49.82,1
,2016-09-12 21:00,13,49.92,49.92,49.91,49.91,7
,2016-09-12 21:30,13,49.89,49.89,49.89,49.89,1
,2016-09-12 22:00,13,49.85,49.85,49.85,49.85,3
,2016-09-12 22:30,13,49.83,49.83,49.83,49.83,1
,2016-09-13 00:00,13,49.85,49.87,49.85,49.87,6
,2016-09-13 00:30,13,49.91,49.91,49.91,49.91,7
,2016-09-13 01:00,13,49.86,49.89,49.86,49.88,24
,2016-09-13 01:30,13,49.78,49.78,49.54,49.56,25
,2016-09-13 02:00,13,49.57,49.68,49.42,49.48,31
,2016-09-13 02:30,13,49.47,49.67,49.47,49.67,39
,2016-09-13 03:00,13,49.68,49.68,49.23,49.34,134
,2016-09-13 03:30,13,49.29,49.33,49.21,49.3,127
,2016-09-13 04:00,13,49.24,49.31,49.11,49.15,82
,2016-09-13 04:30,13,49.21,49.28,49.08,49.25,184
,2016-09-13 05:00,13,49.26,49.3,49.15,49.24,47
,2016-09-13 05:30,13,49.21,49.36,49.21,49.25,203
,2016-09-13 06:00,13,49.24,49.27,49.23,49.27,14
,2016-09-13 06:30,13,49.34,49.37,49.28,49.33,30
,2016-09-13 07:00,13,49.27,49.32,49.21,49.22,80
,2016-09-13 07:30,13,49.22,49.36,49.09,49.35,96
,2016-09-13 08:00,13,49.42,49.61,49.28,49.52,767
,2016-09-13 08:30,13,49.49,49.84,49.41,49.43,581
,2016-09-13 09:00,13,49.42,49.42,49.05,49.13,691
,2016-09-13 09:30,13,49.11,49.28,48.94,49.09,416
,2016-09-13 10:00,13,49.08,49.23,48.95,49.05,281
,2016-09-13 10:30,13,49.07,49.15,48.95,49.12,186
,2016-09-13 11:00,13,49.09,49.26,49.08,49.14,213
,2016-09-13 11:30,13,49.2,49.2,49.15,49.16,201
,2016-09-13 12:00,13,49.13,49.41,49.06,49.28,204
,2016-09-13 12:30,13,49.37,49.37,49.18,49.19,60
,2016-09-13 13:00,13,49.17,49.18,48.99,49,547
,2016-09-13 13:30,13,49.01,49.03,48.89,49.03,101
,2016-09-13 14:00,13,49.01,49.01,48.98,48.98,92
,2016-09-13 14:30,13,49.03,49.07,48.96,48.96,17
,2016-09-13 15:00,13,48.96,49.14,48.96,49.14,20
,2016-09-13 15:30,13,49.2,49.5,49.04,49.04,134
,2016-09-13 16:00,13,49.09,49.09,49.09,49.09,2
,2016-09-13 19:00,14,49.19,49.23,49.15,49.23,12
,2016-09-13 20:00,14,49.29,49.29,49.29,49.29,1
,2016-09-13 20:30,14,49.24,49.24,49.16,49.17,3
,2016-09-13 22:30,14,49.19,49.19,49.19,49.19,1
,2016-09-14 00:30,14,49.17,49.17,49.16,49.16,11
,2016-09-14 01:00,14,49.19,49.24,49.18,49.18,10
,2016-09-14 01:30,14,49.15,49.2,49.15,49.18,5
,2016-09-14 02:00,14,49.2,49.31,49.18,49.25,58
,2016-09-14 02:30,14,49.28,49.34,49.24,49.31,102
,2016-09-14 03:00,14,49.29,49.37,49.22,49.24,106
,2016-09-14 03:30,14,49.26,49.29,49.19,49.19,100
,2016-09-14 04:00,14,49.16,49.16,49.03,49.13,55
,2016-09-14 04:30,14,49.08,49.14,49.03,49.14,14
,2016-09-14 05:00,14,49.11,49.22,49.11,49.22,71
,2016-09-14 05:30,14,49.2,49.24,49.09,49.1,128
,2016-09-14 06:00,14,49.1,49.16,49.06,49.06,21
,2016-09-14 06:30,14,49.05,49.06,48.89,48.9,84
,2016-09-14 07:00,14,48.91,48.91,48.59,48.65,123
,2016-09-14 07:30,14,48.66,48.7,48.54,48.59,143
,2016-09-14 08:00,14,48.62,48.65,48.38,48.45,309
,2016-09-14 08:30,14,48.5,48.53,48.22,48.35,563
,2016-09-14 09:00,14,48.34,48.64,48.27,48.47,524
,2016-09-14 09:30,14,48.52,49.17,47.97,48.07,1861
,2016-09-14 10:00,14,48.03,48.43,47.91,48.25,749
,2016-09-14 10:30,14,48.2,48.21,48.08,48.2,251
,2016-09-14 11:00,14,48.24,48.24,48.04,48.08,215
,2016-09-14 11:30,14,48.06,48.13,47.98,48.1,217
,2016-09-14 12:00,14,48.09,48.18,48.07,48.17,150
,2016-09-14 12:30,14,48.19,48.29,48.01,48.05,118
,2016-09-14 13:00,14,48.06,48.09,47.66,47.78,772
,2016-09-14 13:30,14,47.78,47.91,47.77,47.85,364
,2016-09-14 14:00,14,47.8,47.83,47.78,47.78,64
,2016-09-14 14:30,14,47.87,47.88,47.84,47.88,15
,2016-09-14 15:00,14,47.89,47.91,47.88,47.9,21
,2016-09-14 15:30,14,47.91,47.96,47.87,47.92,25
,2016-09-14 19:00,15,47.99,48.03,47.97,48.03,13
,2016-09-14 19:30,15,48,48,48,48,5
,2016-09-14 20:00,15,47.91,47.91,47.91,47.91,1
,2016-09-14 20:30,15,47.98,48.03,47.97,47.99,27
,2016-09-14 21:30,15,47.97,47.97,47.97,47.97,2
,2016-09-14 22:00,15,47.95,47.95,47.95,47.95,2
,2016-09-14 23:00,15,47.97,48.01,47.97,48.01,3
,2016-09-14 23:30,15,48,48.05,48,48.05,90
,2016-09-15 00:00,15,47.99,48,47.99,48,2
,2016-09-15 00:30,15,48.04,48.04,48.04,48.04,1
,2016-09-15 01:00,15,47.97,47.98,47.97,47.98,2
,2016-09-15 01:30,15,47.95,47.95,47.95,47.95,2
,2016-09-15 02:00,15,47.92,48.02,47.83,48.02,92
,2016-09-15 02:30,15,48.02,48.02,47.83,47.84,198
,2016-09-15 03:00,15,47.82,47.83,47.55,47.64,348
,2016-09-15 03:30,15,47.62,47.83,47.59,47.83,342
,2016-09-15 04:00,15,47.9,48.09,47.84,47.96,177
,2016-09-15 04:30,15,47.97,48.08,47.96,48.08,37
,2016-09-15 05:00,15,48.07,48.23,48.07,48.17,84
,2016-09-15 05:30,15,48.19,48.29,48.19,48.26,60
,2016-09-15 06:00,15,48.26,48.26,47.99,47.99,60
,2016-09-15 06:30,15,48.02,48.11,48.02,48.11,20
,2016-09-15 07:00,15,48.05,48.21,48.03,48.1,87
,2016-09-15 07:30,15,48.17,48.26,47.93,48.03,186
,2016-09-15 08:00,15,48.02,48.22,48,48.13,239
,2016-09-15 08:30,15,48.1,48.53,47.85,47.85,740
,2016-09-15 09:00,15,47.94,48.17,47.88,48.01,453
,2016-09-15 09:30,15,48.01,48.38,47.84,48.37,449
,2016-09-15 10:00,15,48.42,48.65,48.34,48.6,495
,2016-09-15 10:30,15,48.58,48.65,48.44,48.58,211
,2016-09-15 11:00,15,48.59,48.87,48.59,48.79,144
,2016-09-15 11:30,15,48.79,48.82,48.6,48.6,193
,2016-09-15 12:00,15,48.62,48.7,48.57,48.6,67
,2016-09-15 12:30,15,48.58,48.67,48.54,48.67,164
,2016-09-15 13:00,15,48.69,48.69,48.36,48.39,254
,2016-09-15 13:30,15,48.37,48.42,48.29,48.33,108
,2016-09-15 14:00,15,48.33,48.35,48.28,48.32,21
,2016-09-15 14:30,15,48.33,48.37,48.32,48.33,14
,2016-09-15 15:00,15,48.3,48.3,48.29,48.29,7
,2016-09-15 15:30,15,48.2,48.22,48.19,48.19,20
,2016-09-15 16:00,15,48.2,48.22,48.2,48.22,6
,2016-09-15 16:30,15,48.23,48.27,48.23,48.27,16
,2016-09-15 19:00,16,48.15,48.17,48.1,48.16,14
,2016-09-15 19:30,16,48.15,48.17,48.15,48.17,7
,2016-09-15 20:00,16,48.16,48.16,48.16,48.16,1
,2016-09-15 22:30,16,48.22,48.22,48.22,48.22,2
,2016-09-15 23:00,16,48.2,48.2,48.09,48.09,9
,2016-09-15 23:30,16,48.11,48.11,48.11,48.11,1
,2016-09-16 00:30,16,48.07,48.18,48.07,48.18,7
,2016-09-16 01:00,16,48.18,48.25,48.14,48.17,75
,2016-09-16 01:30,16,48.1,48.1,48.05,48.05,23
,2016-09-16 02:00,16,48.05,48.08,47.93,47.94,75
,2016-09-16 02:30,16,47.91,48.01,47.85,47.89,58
,2016-09-16 03:00,16,47.9,47.94,47.81,47.88,196
,2016-09-16 03:30,16,47.94,48.03,47.92,47.96,86
,2016-09-16 04:00,16,47.89,47.91,47.82,47.84,118
,2016-09-16 04:30,16,47.84,47.9,47.75,47.76,363
,2016-09-16 05:00,16,47.76,47.84,47.73,47.73,220
,2016-09-16 05:30,16,47.68,47.68,47.58,47.68,170
,2016-09-16 06:00,16,47.71,47.71,47.65,47.69,81
,2016-09-16 06:30,16,47.65,47.68,47.56,47.58,137
,2016-09-16 07:00,16,47.6,47.84,47.56,47.73,236
,2016-09-16 07:30,16,47.62,47.68,47.5,47.6,240
,2016-09-16 08:00,16,47.59,47.59,47.39,47.54,231
,2016-09-16 08:30,16,47.52,47.73,47.49,47.73,233
,2016-09-16 09:00,16,47.73,47.77,47.52,47.77,165
,2016-09-16 09:30,16,47.78,48.21,47.7,48.02,503
,2016-09-16 10:00,16,48.01,48.11,47.93,48.07,470
,2016-09-16 10:30,16,48.03,48.04,47.86,47.9,220
,2016-09-16 11:00,16,47.9,47.9,47.79,47.79,262
,2016-09-16 11:30,16,47.82,47.82,47.68,47.69,182
,2016-09-16 12:00,16,47.67,47.76,47.61,47.73,178
,2016-09-16 12:30,16,47.79,47.83,47.69,47.79,96
,2016-09-16 13:00,16,47.74,47.78,47.6,47.75,564
,2016-09-16 13:30,16,47.77,47.88,47.77,47.86,132
,2016-09-16 14:00,16,47.85,47.94,47.85,47.94,72
,2016-09-16 14:30,16,47.95,48.01,47.93,47.93,72
,2016-09-16 15:00,16,47.97,47.97,47.9,47.95,6
,2016-09-16 15:30,16,47.98,47.98,47.98,47.98,1
,2016-09-18 17:00,19,48.12,48.23,48.12,48.23,3
,2016-09-18 18:00,19,48.24,48.24,48.24,48.24,2
,2016-09-18 18:30,19,48.23,48.26,48.23,48.26,6
,2016-09-18 19:00,19,48.39,48.39,48.39,48.39,3
,2016-09-18 20:00,19,48.34,48.39,48.34,48.39,13
,2016-09-18 20:30,19,48.37,48.37,48.33,48.37,10
,2016-09-18 21:00,19,48.46,48.5,48.46,48.5,4
,2016-09-18 22:00,19,48.51,48.51,48.49,48.49,38
,2016-09-18 22:30,19,48.47,48.49,48.46,48.47,38
,2016-09-18 23:00,19,48.49,48.5,48.49,48.5,8
,2016-09-18 23:30,19,48.49,48.49,48.49,48.49,1
,2016-09-19 00:00,19,48.49,48.49,48.48,48.48,5
,2016-09-19 00:30,19,48.43,48.43,48.43,48.43,2
,2016-09-19 01:00,19,48.47,48.51,48.47,48.51,7
,2016-09-19 01:30,19,48.45,48.5,48.44,48.5,18
,2016-09-19 02:00,19,48.46,48.54,48.37,48.38,57
,2016-09-19 02:30,19,48.36,48.36,48.24,48.24,35
,2016-09-19 03:00,19,48.24,48.26,48.2,48.25,79
,2016-09-19 03:30,19,48.29,48.39,48.19,48.21,156
,2016-09-19 04:00,19,48.21,48.28,48.18,48.21,60
,2016-09-19 04:30,19,48.2,48.28,48.19,48.28,42
,2016-09-19 05:00,19,48.28,48.35,48.23,48.23,52
,2016-09-19 05:30,19,48.23,48.24,48.19,48.21,47
,2016-09-19 06:00,19,48.22,48.26,48.19,48.26,34
,2016-09-19 06:30,19,48.26,48.33,48.25,48.32,37
,2016-09-19 07:00,19,48.3,48.3,48.2,48.3,52
,2016-09-19 07:30,19,48.29,48.32,48.24,48.24,83
,2016-09-19 08:00,19,48.25,48.28,47.88,48.01,780
,2016-09-19 08:30,19,48.04,48.35,47.97,48.32,1073
,2016-09-19 09:00,19,48.31,48.81,48.18,48.6,747
,2016-09-19 09:30,19,48.65,48.75,48.52,48.62,248
,2016-09-19 10:00,19,48.61,48.84,48.58,48.84,231
,2016-09-19 10:30,19,48.87,48.88,48.57,48.71,374
,2016-09-19 11:00,19,48.7,48.73,48.31,48.34,221
,2016-09-19 11:30,19,48.32,48.36,48.13,48.22,167
,2016-09-19 12:00,19,48.21,48.27,48.11,48.11,144
,2016-09-19 12:30,19,48.09,48.18,48.03,48.13,182
,2016-09-19 13:00,19,48.08,48.19,47.9,47.99,404
,2016-09-19 13:30,19,48,48.12,48,48.1,77
,2016-09-19 14:00,19,48.08,48.09,47.99,47.99,16
,2016-09-19 14:30,19,47.95,47.95,47.91,47.94,26
,2016-09-19 15:00,19,47.88,47.88,47.88,47.88,1
,2016-09-19 15:30,19,47.94,47.96,47.88,47.88,9
,2016-09-19 19:00,20,47.9,47.93,47.88,47.9,15
,2016-09-19 21:30,20,47.81,47.81,47.81,47.81,1
,2016-09-19 22:00,20,47.8,47.8,47.8,47.8,1
,2016-09-19 22:30,20,47.82,47.82,47.82,47.82,1
,2016-09-19 23:00,20,47.81,47.81,47.81,47.81,2
,2016-09-20 00:00,20,47.8,47.81,47.79,47.81,5
,2016-09-20 00:30,20,47.79,47.8,47.77,47.79,9
,2016-09-20 01:00,20,47.78,47.82,47.78,47.82,4
,2016-09-20 01:30,20,47.79,47.83,47.79,47.83,30
,2016-09-20 02:00,20,47.85,47.85,47.67,47.73,54
,2016-09-20 02:30,20,47.65,47.71,47.61,47.71,182
,2016-09-20 03:00,20,47.66,47.72,47.61,47.71,169
,2016-09-20 03:30,20,47.7,47.77,47.68,47.7,93
,2016-09-20 04:00,20,47.74,47.9,47.74,47.78,179
,2016-09-20 04:30,20,47.79,47.86,47.74,47.79,82
,2016-09-20 05:00,20,47.78,47.81,47.69,47.7,79
,2016-09-20 05:30,20,47.66,47.7,47.65,47.69,67
,2016-09-20 06:00,20,47.68,47.69,47.46,47.49,170
,2016-09-20 06:30,20,47.53,47.57,47.46,47.5,98
,2016-09-20 07:00,20,47.5,47.54,47.42,47.47,197
,2016-09-20 07:30,20,47.49,47.55,47.43,47.47,335
,2016-09-20 08:00,20,47.47,47.59,47.21,47.33,797
,2016-09-20 08:30,20,47.32,47.65,47.16,47.42,671
,2016-09-20 09:00,20,47.44,47.68,47.4,47.54,589
,2016-09-20 09:30,20,47.53,47.84,47.39,47.73,918
,2016-09-20 10:00,20,47.76,48.27,47.74,48.13,1191
,2016-09-20 10:30,20,48.2,48.3,47.96,47.97,483
,2016-09-20 11:00,20,47.96,48,47.84,47.89,337
,2016-09-20 11:30,20,47.87,47.87,47.57,47.59,60
,2016-09-20 12:00,20,47.61,47.83,47.51,47.77,155
,2016-09-20 12:30,20,47.77,47.8,47.69,47.76,83
,2016-09-20 13:00,20,47.75,48.01,47.53,47.95,412
,2016-09-20 13:30,20,47.94,48.09,47.93,48.02,89
,2016-09-20 14:00,20,48.01,48.01,48.01,48.01,1
,2016-09-20 14:30,20,48,48,47.94,47.94,45
,2016-09-20 15:00,20,47.93,47.94,47.93,47.93,12
,2016-09-20 15:30,20,48.06,48.28,47.95,48.16,200
,2016-09-20 16:00,20,48.16,48.16,48.16,48.16,1
,2016-09-20 19:00,21,48.51,48.51,48.5,48.5,2
,2016-09-20 20:00,21,48.59,48.59,48.49,48.49,12
,2016-09-20 20:30,21,48.52,48.52,48.45,48.45,4
,2016-09-20 21:00,21,48.47,48.49,48.47,48.49,3
,2016-09-20 21:30,21,48.49,48.51,48.49,48.51,11
,2016-09-20 22:00,21,48.51,48.52,48.51,48.52,4
,2016-09-20 22:30,21,48.49,48.49,48.47,48.47,4
,2016-09-20 23:30,21,48.48,48.48,48.45,48.45,2
,2016-09-21 00:00,21,48.48,48.5,48.48,48.5,4
,2016-09-21 00:30,21,48.56,48.58,48.54,48.57,60
,2016-09-21 01:00,21,48.54,48.64,48.51,48.64,69
,2016-09-21 01:30,21,48.58,48.58,48.49,48.53,9
,2016-09-21 02:00,21,48.57,48.67,48.57,48.63,80
,2016-09-21 02:30,21,48.67,48.7,48.62,48.66,179
,2016-09-21 03:00,21,48.66,48.69,48.53,48.69,200
,2016-09-21 03:30,21,48.73,48.73,48.64,48.65,175
,2016-09-21 04:00,21,48.65,48.71,48.65,48.7,62
,2016-09-21 04:30,21,48.71,48.84,48.7,48.72,198
,2016-09-21 05:00,21,48.73,48.76,48.72,48.76,30
,2016-09-21 05:30,21,48.75,48.8,48.72,48.74,156
,2016-09-21 06:00,21,48.73,48.75,48.7,48.72,49
,2016-09-21 06:30,21,48.69,48.73,48.65,48.73,126
,2016-09-21 07:00,21,48.71,48.77,48.58,48.59,103
,2016-09-21 07:30,21,48.6,48.62,48.45,48.49,198
,2016-09-21 08:00,21,48.53,48.59,48.42,48.53,571
,2016-09-21 08:30,21,48.59,48.61,48.41,48.47,485
,2016-09-21 09:00,21,48.48,48.85,48.45,48.84,369
,2016-09-21 09:30,21,48.84,49.08,48.38,48.65,1097
,2016-09-21 10:00,21,48.63,48.81,48.56,48.74,489
,2016-09-21 10:30,21,48.76,48.93,48.74,48.8,571
,2016-09-21 11:00,21,48.82,48.82,48.63,48.68,166
,2016-09-21 11:30,21,48.68,48.79,48.64,48.74,121
,2016-09-21 12:00,21,48.76,48.78,48.68,48.78,77
,2016-09-21 12:30,21,48.77,48.89,48.69,48.7,637
,2016-09-21 13:00,21,48.71,49.05,48.71,48.78,1041
,2016-09-21 13:30,21,48.75,48.88,48.7,48.84,54
,2016-09-21 14:00,21,48.84,48.97,48.82,48.97,21
,2016-09-21 14:30,21,48.97,49.07,48.97,49.01,96
,2016-09-21 15:00,21,49.01,49.02,49.01,49.02,15
,2016-09-21 15:30,21,49.01,49.05,49.01,49.05,3
,2016-09-21 16:00,21,49.07,49.07,49.03,49.03,3
,2016-09-21 19:30,22,49.07,49.1,49.07,49.1,3
,2016-09-21 20:00,22,49.15,49.25,49.15,49.25,3
,2016-09-21 21:00,22,49.28,49.29,49.28,49.29,10
,2016-09-21 21:30,22,49.26,49.27,49.26,49.27,3
,2016-09-21 22:00,22,49.17,49.17,49.14,49.16,15
,2016-09-22 00:00,22,49.24,49.25,49.2,49.2,11
,2016-09-22 00:30,22,49.2,49.2,49.2,49.2,1
,2016-09-22 01:00,22,49.15,49.17,49.14,49.17,3
,2016-09-22 01:30,22,49.23,49.23,49.13,49.15,13
,2016-09-22 02:00,22,49.24,49.25,49.1,49.1,108
,2016-09-22 02:30,22,49.04,49.12,49,49.11,143
,2016-09-22 03:00,22,49.13,49.26,49.09,49.14,313
,2016-09-22 03:30,22,49.12,49.24,49.12,49.19,285
,2016-09-22 04:00,22,49.13,49.17,49.08,49.08,190
,2016-09-22 04:30,22,49.09,49.19,49.09,49.18,179
,2016-09-22 05:00,22,49.2,49.25,49.13,49.22,84
,2016-09-22 05:30,22,49.24,49.26,49.17,49.23,112
,2016-09-22 06:00,22,49.23,49.23,49.12,49.16,36
,2016-09-22 06:30,22,49.23,49.38,49.22,49.32,281
,2016-09-22 07:00,22,49.33,49.64,49.31,49.64,507
,2016-09-22 07:30,22,49.63,49.64,49.51,49.58,242
,2016-09-22 08:00,22,49.58,49.73,49.53,49.64,671
,2016-09-22 08:30,22,49.67,49.81,49.64,49.75,495
,2016-09-22 09:00,22,49.78,49.82,49.47,49.59,641
,2016-09-22 09:30,22,49.6,49.72,49.46,49.48,508
,2016-09-22 10:00,22,49.62,49.81,49.58,49.79,567
,2016-09-22 10:30,22,49.8,49.82,49.6,49.68,453
,2016-09-22 11:00,22,49.71,49.81,49.66,49.68,198
,2016-09-22 11:30,22,49.68,49.79,49.53,49.54,174
,2016-09-22 12:00,22,49.56,49.62,49.53,49.6,102
,2016-09-22 12:30,22,49.57,49.59,49.49,49.58,91
,2016-09-22 13:00,22,49.59,49.85,49.4,49.8,732
,2016-09-22 13:30,22,49.83,49.83,49.73,49.77,102
,2016-09-22 14:00,22,49.75,49.77,49.65,49.68,46
,2016-09-22 14:30,22,49.7,49.71,49.67,49.69,108
,2016-09-22 15:00,22,49.71,49.71,49.7,49.7,2
,2016-09-22 15:30,22,49.69,49.7,49.65,49.68,163
,2016-09-22 19:00,23,49.53,49.56,49.52,49.56,17
,2016-09-22 19:30,23,49.52,49.52,49.52,49.52,1
,2016-09-22 20:00,23,49.54,49.56,49.44,49.44,3
,2016-09-22 20:30,23,49.36,49.36,49.36,49.36,2
,2016-09-22 21:00,23,49.36,49.36,49.36,49.36,1
,2016-09-22 21:30,23,49.38,49.38,49.37,49.37,61
,2016-09-22 22:00,23,49.39,49.39,49.39,49.39,1
,2016-09-22 23:00,23,49.4,49.41,49.38,49.38,20
,2016-09-22 23:30,23,49.39,49.39,49.36,49.36,8
,2016-09-23 00:00,23,49.35,49.36,49.34,49.35,14
,2016-09-23 00:30,23,49.37,49.37,49.37,49.37,1
,2016-09-23 01:00,23,49.37,49.45,49.36,49.44,23
,2016-09-23 01:30,23,49.43,49.52,49.43,49.51,21
,2016-09-23 02:00,23,49.5,49.52,49.36,49.45,61
,2016-09-23 02:30,23,49.45,49.45,49.3,49.33,41
,2016-09-23 03:00,23,49.33,49.33,49.16,49.18,172
,2016-09-23 03:30,23,49.16,49.25,49.06,49.16,201
,2016-09-23 04:00,23,49.17,49.26,49.15,49.24,60
,2016-09-23 04:30,23,49.24,49.97,49.22,49.83,792
,2016-09-23 05:00,23,49.84,50.25,49.77,50.09,613
,2016-09-23 05:30,23,50.15,50.15,49.73,49.84,367
,2016-09-23 06:00,23,49.83,50.11,49.63,49.8,354
,2016-09-23 06:30,23,49.82,49.92,49.65,49.76,386
,2016-09-23 07:00,23,49.76,49.94,49.76,49.86,167
,2016-09-23 07:30,23,49.82,49.83,49.63,49.68,158
,2016-09-23 08:00,23,49.72,49.78,49.41,49.53,623
,2016-09-23 08:30,23,49.51,49.84,49.49,49.75,564
,2016-09-23 09:00,23,49.74,49.86,49.63,49.78,425
,2016-09-23 09:30,23,49.82,49.82,49.69,49.78,319
,2016-09-23 10:00,23,49.77,49.83,49.46,49.48,621
,2016-09-23 10:30,23,49.5,49.62,48.48,48.65,1026
,2016-09-23 11:00,23,48.61,48.7,48.4,48.49,612
,2016-09-23 11:30,23,48.44,48.44,48.01,48.22,675
,2016-09-23 12:00,23,48.2,48.2,47.91,48.1,225
,2016-09-23 12:30,23,48.1,48.16,47.93,48.05,195
,2016-09-23 13:00,23,48.03,48.15,47.82,48.08,696
,2016-09-23 13:30,23,48.08,48.21,48.04,48.2,167
,2016-09-23 14:00,23,48.23,48.39,48.23,48.34,130
,2016-09-23 14:30,23,48.41,48.41,48.16,48.21,69
,2016-09-23 15:00,23,48.24,48.25,48.15,48.25,12
,2016-09-23 15:30,23,48.23,48.25,48.13,48.13,29
,2016-09-25 17:00,26,48.39,48.39,48.35,48.36,4
,2016-09-25 17:30,26,48.38,48.38,48.38,48.38,1
,2016-09-25 19:00,26,48.43,48.43,48.39,48.41,6
,2016-09-25 20:30,26,48.42,48.42,48.38,48.38,8
,2016-09-25 21:00,26,48.38,48.38,48.38,48.38,1
,2016-09-25 21:30,26,48.34,48.34,48.28,48.33,7
,2016-09-25 22:00,26,48.39,48.39,48.39,48.39,1
,2016-09-25 22:30,26,48.37,48.39,48.37,48.39,9
,2016-09-25 23:30,26,48.33,48.34,48.33,48.34,2
,2016-09-26 00:00,26,48.31,48.35,48.31,48.35,2
,2016-09-26 00:30,26,48.35,48.35,48.35,48.35,1
,2016-09-26 01:00,26,48.47,48.48,48.41,48.41,8
,2016-09-26 01:30,26,48.33,48.33,48.32,48.33,7
,2016-09-26 02:00,26,48.28,48.28,48.09,48.16,165
,2016-09-26 02:30,26,48.11,48.28,48,48.03,136
,2016-09-26 03:00,26,47.96,48.1,47.92,47.93,137
,2016-09-26 03:30,26,47.97,48.06,47.91,48.02,272
,2016-09-26 04:00,26,48.01,48.28,48,48.28,208
,2016-09-26 04:30,26,48.26,48.42,48.26,48.36,105
,2016-09-26 05:00,26,48.36,48.85,48.36,48.8,305
,2016-09-26 05:30,26,48.8,48.8,48.58,48.58,123
,2016-09-26 06:00,26,48.63,48.71,48.57,48.57,87
,2016-09-26 06:30,26,48.6,48.78,48.51,48.78,65
,2016-09-26 07:00,26,48.78,48.8,48.59,48.62,46
,2016-09-26 07:30,26,48.67,48.98,48.65,48.95,324
,2016-09-26 08:00,26,48.97,49.09,48.78,48.91,427
,2016-09-26 08:30,26,48.89,49.06,48.8,48.93,382
,2016-09-26 09:00,26,48.92,49.51,48.9,49.4,595
,2016-09-26 09:30,26,49.4,49.69,49.39,49.59,489
,2016-09-26 10:00,26,49.64,49.75,49.38,49.38,841
,2016-09-26 10:30,26,49.4,49.52,49.34,49.38,612
,2016-09-26 11:00,26,49.38,49.42,49.25,49.38,384
,2016-09-26 11:30,26,49.44,49.52,49.39,49.52,75
,2016-09-26 12:00,26,49.51,49.54,49.39,49.53,122
,2016-09-26 12:30,26,49.57,49.59,49.49,49.54,253
,2016-09-26 13:00,26,49.54,49.59,49.32,49.37,362
,2016-09-26 13:30,26,49.36,49.37,49.12,49.16,305
,2016-09-26 14:00,26,49.18,49.19,49.18,49.19,2
,2016-09-26 14:30,26,49.16,49.19,49.14,49.19,14
,2016-09-26 15:00,26,49.19,49.2,49.09,49.09,22
,2016-09-26 15:30,26,49.08,49.12,49.08,49.12,15
,2016-09-26 16:00,26,49.05,49.05,49.04,49.04,3
,2016-09-26 19:00,27,49.19,49.19,48.99,49,22
,2016-09-26 20:00,27,49.12,49.12,49.12,49.12,1
,2016-09-26 20:30,27,49.09,49.18,49.09,49.18,3
,2016-09-26 21:00,27,49.21,49.27,49.21,49.27,42
,2016-09-26 21:30,27,49.27,49.4,49.27,49.4,31
,2016-09-26 22:00,27,49.32,49.33,49.32,49.33,3
,2016-09-26 22:30,27,49.36,49.36,49.36,49.36,1
,2016-09-26 23:30,27,49.39,49.39,49.34,49.34,4
,2016-09-27 00:00,27,49.36,49.36,49.28,49.28,4
,2016-09-27 00:30,27,49.33,49.33,49.31,49.31,8
,2016-09-27 01:00,27,49.29,49.33,49.27,49.29,11
,2016-09-27 01:30,27,49.29,49.3,49.2,49.22,21
,2016-09-27 02:00,27,49.18,49.2,49.07,49.1,103
,2016-09-27 02:30,27,49.07,49.14,49.04,49.11,168
,2016-09-27 03:00,27,49.11,49.12,48.93,48.94,312
,2016-09-27 03:30,27,48.95,49.01,48.63,48.63,470
,2016-09-27 04:00,27,48.63,48.79,48.54,48.74,376
,2016-09-27 04:30,27,48.72,48.9,48.61,48.87,171
,2016-09-27 05:00,27,48.83,48.83,48.74,48.75,132
,2016-09-27 05:30,27,48.76,48.8,48.69,48.71,87
,2016-09-27 06:00,27,48.76,48.76,48.45,48.54,209
,2016-09-27 06:30,27,48.53,48.63,48.39,48.46,143
,2016-09-27 07:00,27,48.45,48.52,48.16,48.26,377
,2016-09-27 07:30,27,48.22,48.35,48.13,48.23,312
,2016-09-27 08:00,27,48.22,48.32,48.05,48.19,922
,2016-09-27 08:30,27,48.18,48.56,48.1,48.38,637
,2016-09-27 09:00,27,48.39,48.44,48.11,48.13,279
,2016-09-27 09:30,27,48.14,48.21,47.83,47.83,352
,2016-09-27 10:00,27,47.87,47.93,47.75,47.82,755
,2016-09-27 10:30,27,47.81,48.05,47.81,47.87,660
,2016-09-27 11:00,27,47.82,47.93,47.77,47.85,195
,2016-09-27 11:30,27,47.84,48.38,47.82,48.29,235
,2016-09-27 12:00,27,48.23,48.57,48.23,48.33,658
,2016-09-27 12:30,27,48.23,48.25,47.89,48.03,271
,2016-09-27 13:00,27,47.94,48.19,47.78,48.08,1086
,2016-09-27 13:30,27,48.06,48.09,48.04,48.07,203
,2016-09-27 14:00,27,48.06,48.08,48.02,48.02,71
,2016-09-27 14:30,27,47.99,48,47.92,48,34
,2016-09-27 15:00,27,47.99,48.07,47.97,48.07,53
,2016-09-27 15:30,27,48.08,48.37,48.05,48.36,94
,2016-09-27 16:00,27,48.39,48.4,48.39,48.4,13
,2016-09-27 19:00,28,48.31,48.42,48.31,48.39,9
,2016-09-27 19:30,28,48.41,48.41,48.37,48.37,7
,2016-09-27 20:00,28,48.34,48.34,48.12,48.16,8
,2016-09-27 20:30,28,48.22,48.26,48.22,48.25,12
,2016-09-27 21:00,28,48.27,48.29,48.24,48.26,29
,2016-09-27 21:30,28,48.25,48.25,48.25,48.25,3
,2016-09-27 22:00,28,48.2,48.25,48.2,48.25,9
,2016-09-27 23:30,28,48.23,48.23,48.23,48.23,4
,2016-09-28 00:00,28,48.3,48.3,48.3,48.3,1
,2016-09-28 01:00,28,48.22,48.22,48.16,48.16,58
,2016-09-28 01:30,28,48.15,48.25,48.14,48.25,44
,2016-09-28 02:00,28,48.31,48.31,48.07,48.09,55
,2016-09-28 02:30,28,48.1,48.43,48.1,48.34,120
,2016-09-28 03:00,28,48.33,48.42,48.21,48.28,97
,2016-09-28 03:30,28,48.32,48.47,48.31,48.4,308
,2016-09-28 04:00,28,48.39,48.39,48.32,48.36,19
,2016-09-28 04:30,28,48.31,48.4,48.3,48.33,93
,2016-09-28 05:00,28,48.32,48.49,48.32,48.49,56
,2016-09-28 05:30,28,48.42,48.98,48.42,48.92,541
,2016-09-28 06:00,28,48.99,49.04,48.87,48.88,438
,2016-09-28 06:30,28,48.85,48.93,48.61,48.72,187
,2016-09-28 07:00,28,48.68,48.81,48.63,48.74,111
,2016-09-28 07:30,28,48.71,48.74,48.3,48.51,489
,2016-09-28 08:00,28,48.5,48.8,48.5,48.68,584
,2016-09-28 08:30,28,48.68,48.95,48.67,48.9,492
,2016-09-28 09:00,28,48.91,49.04,48.78,48.92,552
,2016-09-28 09:30,28,48.98,49.3,47.98,48.13,1604
,2016-09-28 10:00,28,48.13,48.36,47.87,48.36,1214
,2016-09-28 10:30,28,48.38,48.83,48.23,48.81,656
,2016-09-28 11:00,28,48.79,49.49,48.68,49.15,1534
,2016-09-28 11:30,28,49.15,49.31,49.06,49.18,516
,2016-09-28 12:00,28,49.12,49.36,48.99,49.33,569
,2016-09-28 12:30,28,49.29,49.56,49.26,49.54,1079
,2016-09-28 13:00,28,49.56,50.68,49.38,50.62,3277
,2016-09-28 13:30,28,50.6,50.83,50.21,50.44,908
,2016-09-28 14:00,28,50.4,50.43,50.24,50.25,121
,2016-09-28 14:30,28,50.21,50.28,50.16,50.23,87
,2016-09-28 15:00,28,50.21,50.36,50.14,50.33,116
,2016-09-28 15:30,28,50.36,50.63,50.36,50.63,56
,2016-09-28 16:00,28,50.64,50.64,50.63,50.63,5
,2016-09-28 19:00,29,50.72,50.98,50.71,50.95,62
,2016-09-28 19:30,29,50.95,50.95,50.6,50.63,94
,2016-09-28 20:00,29,50.6,50.72,50.56,50.72,19
,2016-09-28 20:30,29,50.69,50.69,50.56,50.6,18
,2016-09-28 21:00,29,50.65,50.65,50.52,50.55,29
,2016-09-28 21:30,29,50.56,50.59,50.5,50.5,44
,2016-09-28 22:00,29,50.52,50.56,50.52,50.52,10
,2016-09-28 22:30,29,50.53,50.57,50.53,50.55,22
,2016-09-28 23:00,29,50.54,50.55,50.34,50.34,132
,2016-09-28 23:30,29,50.41,50.44,50.36,50.36,37
,2016-09-29 00:00,29,50.43,50.59,50.43,50.58,53
,2016-09-29 00:30,29,50.59,50.63,50.56,50.59,99
,2016-09-29 01:00,29,50.59,50.68,50.53,50.57,101
,2016-09-29 01:30,29,50.55,50.59,50.28,50.36,101
,2016-09-29 02:00,29,50.31,50.45,50.24,50.36,435
,2016-09-29 02:30,29,50.35,50.61,50.26,50.28,359
,2016-09-29 03:00,29,50.32,50.46,50.15,50.16,336
,2016-09-29 03:30,29,50.14,50.18,49.99,50.12,274
,2016-09-29 04:00,29,50.14,50.25,50.14,50.25,156
,2016-09-29 04:30,29,50.21,50.42,50.19,50.3,259
,2016-09-29 05:00,29,50.29,50.41,50.25,50.41,126
,2016-09-29 05:30,29,50.39,50.43,50.23,50.33,166
,2016-09-29 06:00,29,50.3,50.55,50.3,50.53,162
,2016-09-29 06:30,29,50.51,50.56,50.43,50.44,381
,2016-09-29 07:00,29,50.45,50.47,50.26,50.41,284
,2016-09-29 07:30,29,50.4,50.65,50.37,50.5,465
,2016-09-29 08:00,29,50.51,50.81,50.37,50.78,597
,2016-09-29 08:30,29,50.79,50.93,50.52,50.72,875
,2016-09-29 09:00,29,50.74,50.83,50.53,50.68,334
,2016-09-29 09:30,29,50.67,50.9,50.62,50.9,461
,2016-09-29 10:00,29,50.87,51.36,50.85,51.31,1507
,2016-09-29 10:30,29,51.29,51.54,51.27,51.46,1431
,2016-09-29 11:00,29,51.46,51.81,51.46,51.74,727
,2016-09-29 11:30,29,51.78,51.8,51.42,51.53,267
,2016-09-29 12:00,29,51.55,51.59,51.16,51.27,436
,2016-09-29 12:30,29,51.26,51.37,51.08,51.09,380
,2016-09-29 13:00,29,51.17,51.35,51,51.24,554
,2016-09-29 13:30,29,51.13,51.19,51.09,51.09,89
,2016-09-29 14:00,29,51.09,51.09,51.02,51.07,33
,2016-09-29 14:30,29,51.09,51.14,51.06,51.08,52
,2016-09-29 15:00,29,51.15,51.17,51.15,51.17,3
,2016-09-29 15:30,29,51.17,51.17,51.06,51.13,17
,2016-09-29 16:00,29,51.12,51.12,51.12,51.12,1
,2016-09-29 19:00,30,51.28,51.29,51.26,51.29,5
,2016-09-29 19:30,30,51.22,51.22,51.22,51.22,1
,2016-09-29 20:00,30,51.16,51.18,51.08,51.08,10
,2016-09-29 20:30,30,51.09,51.1,51.02,51.05,30
,2016-09-29 21:00,30,51.04,51.11,51.02,51.06,47
,2016-09-29 21:30,30,51.05,51.05,50.95,50.95,20
,2016-09-29 22:00,30,50.95,50.97,50.94,50.97,9
,2016-09-29 22:30,30,50.95,50.95,50.94,50.94,4
,2016-09-29 23:00,30,50.96,50.96,50.96,50.96,2
,2016-09-29 23:30,30,50.92,50.92,50.83,50.83,13
,2016-09-30 00:00,30,50.89,50.89,50.87,50.87,2
,2016-09-30 00:30,30,50.88,50.91,50.84,50.84,4
,2016-09-30 01:00,30,50.82,50.84,50.71,50.71,31
,2016-09-30 01:30,30,50.74,50.75,50.61,50.71,51
,2016-09-30 02:00,30,50.66,50.8,50.64,50.66,89
,2016-09-30 02:30,30,50.65,50.67,50.46,50.51,346
,2016-09-30 03:00,30,50.54,50.73,50.42,50.73,289
,2016-09-30 03:30,30,50.67,50.77,50.58,50.69,253
,2016-09-30 04:00,30,50.69,50.76,50.57,50.6,527
,2016-09-30 04:30,30,50.61,50.67,50.55,50.55,173
,2016-09-30 05:00,30,50.54,50.67,50.46,50.67,439
,2016-09-30 05:30,30,50.63,50.75,50.6,50.67,69
,2016-09-30 06:00,30,50.77,51.17,50.77,51.02,353
,2016-09-30 06:30,30,51.04,51.18,51,51.14,289
,2016-09-30 07:00,30,51.09,51.17,50.99,51.14,187
,2016-09-30 07:30,30,51.16,51.42,51.11,51.32,170
,2016-09-30 08:00,30,51.4,51.64,51.3,51.53,419
,2016-09-30 08:30,30,51.51,51.65,51.16,51.32,384
,2016-09-30 09:00,30,51.33,51.53,51.29,51.48,418
,2016-09-30 09:30,30,51.45,51.62,51.45,51.54,237
,2016-09-30 10:00,30,51.52,51.72,51.32,51.36,478
,2016-09-30 10:30,30,51.34,51.54,51.32,51.46,248
,2016-09-30 11:00,30,51.45,51.56,51.44,51.51,151
,2016-09-30 11:30,30,51.5,51.63,51.49,51.53,457
,2016-09-30 12:00,30,51.53,51.58,51.49,51.54,1162
,2016-09-30 12:30,30,51.56,51.61,51.47,51.57,540
,2016-09-30 13:00,30,51.57,51.79,51.55,51.59,2924
,2016-09-30 13:30,30,51.58,51.6,51.48,51.55,870
,2016-09-30 14:00,30,51.56,51.58,51.55,51.58,61
,2016-09-30 14:30,30,51.57,51.57,51.45,51.47,30
,2016-09-30 15:00,30,51.52,51.55,51.46,51.46,39
,2016-09-30 15:30,30,51.49,51.59,51.49,51.57,38
,2016-10-02 17:00,3,51.56,51.56,51.39,51.39,5
,2016-10-02 17:30,3,51.4,51.4,51.38,51.38,7
,2016-10-02 18:30,3,51.34,51.34,51.34,51.34,1
,2016-10-02 19:00,3,51.39,51.39,51.38,51.38,2
,2016-10-02 19:30,3,51.39,51.39,51.36,51.36,7
,2016-10-02 20:00,3,51.35,51.43,51.35,51.43,2
,2016-10-02 20:30,3,51.48,51.48,51.48,51.48,1
,2016-10-02 21:30,3,51.47,51.47,51.47,51.47,2
,2016-10-02 22:00,3,51.5,51.58,51.5,51.58,5
,2016-10-02 22:30,3,51.51,51.51,51.51,51.51,1
,2016-10-02 23:00,3,51.5,51.5,51.48,51.49,114
,2016-10-02 23:30,3,51.48,51.49,51.46,51.46,79
,2016-10-03 00:00,3,51.48,51.48,51.44,51.48,28
,2016-10-03 00:30,3,51.49,51.51,51.49,51.51,12
,2016-10-03 01:00,3,51.5,51.63,51.5,51.58,51
,2016-10-03 01:30,3,51.61,51.75,51.6,51.74,20
,2016-10-03 02:00,3,51.68,51.68,51.56,51.56,104
,2016-10-03 02:30,3,51.57,51.79,51.51,51.79,136
,2016-10-03 03:00,3,51.78,52.38,51.77,52.16,788
,2016-10-03 03:30,3,52.19,52.33,52.08,52.21,209
,2016-10-03 04:00,3,52.07,52.27,52.07,52.26,82
,2016-10-03 04:30,3,52.26,52.32,52.2,52.27,133
,2016-10-03 05:00,3,52.24,52.27,52.21,52.21,295
,2016-10-03 05:30,3,52.21,52.27,52.15,52.16,187
,2016-10-03 06:00,3,52.16,52.16,52,52.07,164
,2016-10-03 06:30,3,52,52.24,51.95,52.13,423
,2016-10-03 07:00,3,52.11,52.13,51.99,52.08,239
,2016-10-03 07:30,3,52.07,52.11,52,52.06,99
,2016-10-03 08:00,3,52.08,52.11,51.58,51.89,666
,2016-10-03 08:30,3,51.87,51.89,51.65,51.72,373
,2016-10-03 09:00,3,51.72,51.83,51.45,51.56,555
,2016-10-03 09:30,3,51.55,51.93,51.55,51.92,505
,2016-10-03 10:00,3,51.82,51.87,51.69,51.79,248
,2016-10-03 10:30,3,51.86,52.1,51.82,51.98,444
,2016-10-03 11:00,3,52.02,52.22,52.02,52.08,179
,2016-10-03 11:30,3,52.1,52.24,52.09,52.22,269
,2016-10-03 12:00,3,52.25,52.25,52.15,52.2,307
,2016-10-03 12:30,3,52.19,52.38,52.17,52.36,360
,2016-10-03 13:00,3,52.36,52.66,52.31,52.42,1063
,2016-10-03 13:30,3,52.38,52.38,52.31,52.32,211
,2016-10-03 14:00,3,52.34,52.34,52.27,52.34,98
,2016-10-03 14:30,3,52.35,52.35,52.31,52.31,56
,2016-10-03 15:00,3,52.3,52.33,52.3,52.32,27
,2016-10-03 15:30,3,52.33,52.35,52.32,52.35,27
,2016-10-03 16:00,3,52.31,52.31,52.28,52.28,6
,2016-10-03 16:30,3,52.31,52.34,52.31,52.32,20
,2016-10-03 19:00,4,52.43,52.43,52.32,52.32,15
,2016-10-03 19:30,4,52.28,52.29,52.24,52.24,6
,2016-10-03 20:00,4,52.21,52.21,52.1,52.16,13
,2016-10-03 20:30,4,52.14,52.14,52.14,52.14,1
,2016-10-03 21:00,4,52.15,52.24,52.15,52.24,9
,2016-10-03 21:30,4,52.21,52.22,52.21,52.22,3
,2016-10-03 22:00,4,52.25,52.29,52.25,52.28,12
,2016-10-03 22:30,4,52.26,52.26,52.23,52.23,2
,2016-10-03 23:00,4,52.22,52.28,52.21,52.28,10
,2016-10-04 00:00,4,52.23,52.23,52.2,52.22,8
,2016-10-04 00:30,4,52.22,52.22,52.21,52.21,10
,2016-10-04 01:00,4,52.21,52.22,52.2,52.22,8
,2016-10-04 01:30,4,52.15,52.15,52.01,52.06,13
,2016-10-04 02:00,4,52.08,52.12,52.02,52.04,55
,2016-10-04 02:30,4,52,52.09,51.91,51.93,100
,2016-10-04 03:00,4,51.92,52.12,51.92,52.05,118
,2016-10-04 03:30,4,52.08,52.17,51.94,52.12,441
,2016-10-04 04:00,4,52.1,52.15,52.01,52.03,99
,2016-10-04 04:30,4,52.03,52.08,52,52.08,219
,2016-10-04 05:00,4,52.12,52.31,52.12,52.19,85
,2016-10-04 05:30,4,52.18,52.32,52.07,52.08,148
,2016-10-04 06:00,4,52.12,52.15,52.03,52.09,105
,2016-10-04 06:30,4,52.08,52.21,52.05,52.19,300
,2016-10-04 07:00,4,52.14,52.44,52.13,52.29,308
,2016-10-04 07:30,4,52.28,52.51,52.2,52.39,485
,2016-10-04 08:00,4,52.4,52.88,52.4,52.79,1818
,2016-10-04 08:30,4,52.79,52.86,52.61,52.68,935
,2016-10-04 09:00,4,52.66,52.71,52.24,52.53,562
,2016-10-04 09:30,4,52.54,52.8,52.53,52.78,409
,2016-10-04 10:00,4,52.77,52.84,52.52,52.7,590
,2016-10-04 10:30,4,52.71,52.76,52.58,52.66,321
,2016-10-04 11:00,4,52.65,52.75,52.62,52.73,104
,2016-10-04 11:30,4,52.74,52.79,52.67,52.71,154
,2016-10-04 12:00,4,52.69,52.73,52.5,52.61,243
,2016-10-04 12:30,4,52.57,52.74,52.57,52.57,144
,2016-10-04 13:00,4,52.57,52.58,52.35,52.45,367
,2016-10-04 13:30,4,52.41,52.43,52.29,52.3,192
,2016-10-04 14:00,4,52.34,52.34,52.32,52.33,41
,2016-10-04 14:30,4,52.35,52.42,52.35,52.35,86
,2016-10-04 15:00,4,52.37,52.39,52.36,52.39,22
,2016-10-04 15:30,4,52.41,52.83,52.41,52.74,285
,2016-10-04 16:00,4,52.81,52.86,52.81,52.84,4
,2016-10-04 16:30,4,52.84,53.07,52.84,53.07,214
,2016-10-04 19:00,5,52.75,52.8,52.75,52.79,7
,2016-10-04 19:30,5,52.81,52.82,52.77,52.77,37
,2016-10-04 20:00,5,52.81,52.83,52.81,52.83,5
,2016-10-04 20:30,5,52.9,52.9,52.87,52.87,10
,2016-10-04 21:00,5,52.88,52.91,52.88,52.91,14
,2016-10-04 21:30,5,52.88,52.88,52.82,52.82,18
,2016-10-04 22:00,5,52.81,52.85,52.8,52.82,22
,2016-10-04 22:30,5,52.8,52.82,52.8,52.82,5
,2016-10-04 23:00,5,52.82,52.82,52.81,52.81,3
,2016-10-04 23:30,5,52.81,52.82,52.81,52.82,15
,2016-10-05 00:00,5,52.81,52.82,52.81,52.82,2
,2016-10-05 00:30,5,52.82,52.84,52.82,52.84,25
,2016-10-05 01:00,5,52.83,52.86,52.82,52.86,14
,2016-10-05 01:30,5,52.88,52.97,52.84,52.93,59
,2016-10-05 02:00,5,52.96,53.03,52.84,53.03,117
,2016-10-05 02:30,5,53.03,53.15,52.99,53.15,275
,2016-10-05 03:00,5,53.15,53.19,53.01,53.19,209
,2016-10-05 03:30,5,53.17,53.2,53.04,53.11,354
,2016-10-05 04:00,5,53.12,53.27,53.12,53.27,449
,2016-10-05 04:30,5,53.26,53.31,53.13,53.14,375
,2016-10-05 05:00,5,53.15,53.34,53.11,53.31,739
,2016-10-05 05:30,5,53.32,53.35,53.29,53.29,112
,2016-10-05 06:00,5,53.27,53.32,53.22,53.22,53
,2016-10-05 06:30,5,53.22,53.38,53.2,53.36,119
,2016-10-05 07:00,5,53.34,53.48,53.27,53.29,283
,2016-10-05 07:30,5,53.31,53.37,53.28,53.33,724
,2016-10-05 08:00,5,53.36,53.45,53.26,53.38,319
,2016-10-05 08:30,5,53.39,53.39,53.22,53.27,302
,2016-10-05 09:00,5,53.26,53.35,53.15,53.35,535
,2016-10-05 09:30,5,53.36,53.64,52.94,53.57,1562
,2016-10-05 10:00,5,53.52,53.57,53.31,53.41,737
,2016-10-05 10:30,5,53.41,53.45,53.21,53.34,315
,2016-10-05 11:00,5,53.4,53.52,53.4,53.48,136
,2016-10-05 11:30,5,53.49,53.54,53.37,53.42,335
,2016-10-05 12:00,5,53.43,53.48,53.36,53.38,320
,2016-10-05 12:30,5,53.39,53.47,53.37,53.46,37
,2016-10-05 13:00,5,53.43,53.58,53.34,53.35,315
,2016-10-05 13:30,5,53.33,53.39,53.26,53.38,460
,2016-10-05 14:00,5,53.39,53.39,53.32,53.33,29
,2016-10-05 14:30,5,53.34,53.38,53.34,53.36,26
,2016-10-05 15:00,5,53.35,53.37,53.3,53.37,70
,2016-10-05 15:30,5,53.34,53.36,53.28,53.28,10
,2016-10-05 16:00,5,53.27,53.27,53.23,53.25,24
,2016-10-05 19:00,6,53.3,53.3,53.24,53.26,13
,2016-10-05 19:30,6,53.25,53.25,53.21,53.21,11
,2016-10-05 20:00,6,53.25,53.27,53.25,53.27,33
,2016-10-05 20:30,6,53.29,53.29,53.11,53.15,33
,2016-10-05 21:00,6,53.16,53.16,53.12,53.12,94
,2016-10-05 21:30,6,53.12,53.13,53.09,53.1,105
,2016-10-05 22:00,6,53.12,53.17,53.11,53.17,64
,2016-10-05 22:30,6,53.13,53.13,53.11,53.12,50
,2016-10-05 23:00,6,53.13,53.13,53.1,53.12,6
,2016-10-05 23:30,6,53.14,53.16,53.14,53.15,16
,2016-10-06 00:00,6,53.15,53.17,53.15,53.17,3
,2016-10-06 00:30,6,53.19,53.21,53.17,53.2,51
,2016-10-06 01:00,6,53.22,53.28,53.21,53.27,33
,2016-10-06 01:30,6,53.24,53.3,53.24,53.28,17
,2016-10-06 02:00,6,53.2,53.2,53.08,53.09,56
,2016-10-06 02:30,6,53.12,53.12,52.97,53.02,84
,2016-10-06 03:00,6,53.01,53.25,52.93,53.17,153
,2016-10-06 03:30,6,53.13,53.3,53.1,53.3,354
,2016-10-06 04:00,6,53.37,53.5,53.32,53.43,369
,2016-10-06 04:30,6,53.38,53.6,53.38,53.55,184
,2016-10-06 05:00,6,53.53,53.54,53.43,53.48,172
,2016-10-06 05:30,6,53.51,53.58,53.43,53.51,101
,2016-10-06 06:00,6,53.45,53.49,53.39,53.48,106
,2016-10-06 06:30,6,53.44,53.58,53.43,53.58,97
,2016-10-06 07:00,6,53.57,53.92,53.51,53.78,868
,2016-10-06 07:30,6,53.79,53.96,53.79,53.85,313
,2016-10-06 08:00,6,53.89,54,53.8,53.96,625
,2016-10-06 08:30,6,53.94,54.19,53.93,54.08,716
,2016-10-06 09:00,6,54.06,54.08,53.77,53.82,459
,2016-10-06 09:30,6,53.79,54.01,53.63,53.99,361
,2016-10-06 10:00,6,54,54.08,53.83,53.94,509
,2016-10-06 10:30,6,53.95,54.06,53.91,53.96,214
,2016-10-06 11:00,6,53.95,54.04,53.95,54.01,146
,2016-10-06 11:30,6,54.03,54.03,53.95,54.03,152
,2016-10-06 12:00,6,54.05,54.11,54.03,54.08,406
,2016-10-06 12:30,6,54.07,54.15,54.05,54.11,177
,2016-10-06 13:00,6,54.17,54.2,54,54.11,261
,2016-10-06 13:30,6,54.1,54.18,54.09,54.13,272
,2016-10-06 14:00,6,54.12,54.14,54.1,54.1,147
,2016-10-06 14:30,6,54.11,54.11,54.11,54.11,10
,2016-10-06 15:00,6,54.13,54.17,54.13,54.16,16
,2016-10-06 15:30,6,54.27,54.27,54.18,54.23,67
,2016-10-06 16:30,6,54.13,54.13,54.13,54.13,1
,2016-10-06 19:00,7,54.19,54.19,54.15,54.16,3
,2016-10-06 19:30,7,54.08,54.08,54.08,54.08,1
,2016-10-06 20:00,7,54.1,54.1,54.1,54.1,1
,2016-10-06 20:30,7,54.08,54.08,54.07,54.07,5
,2016-10-06 21:00,7,54.06,54.06,54.06,54.06,1
,2016-10-06 21:30,7,54.04,54.05,53.99,54.05,13
,2016-10-06 22:00,7,54.04,54.05,54.04,54.05,3
,2016-10-06 22:30,7,54.03,54.03,54,54,2
,2016-10-06 23:30,7,54.05,54.05,54.05,54.05,3
,2016-10-07 00:00,7,54.08,54.18,54.08,54.17,14
,2016-10-07 00:30,7,54.14,54.14,54.12,54.12,20
,2016-10-07 01:00,7,54.11,54.11,54.03,54.09,38
,2016-10-07 01:30,7,54.08,54.1,54.02,54.09,68
,2016-10-07 02:00,7,54.13,54.39,54.08,54.39,444
,2016-10-07 02:30,7,54.34,54.39,54.3,54.34,137
,2016-10-07 03:00,7,54.35,54.35,54.25,54.25,168
,2016-10-07 03:30,7,54.28,54.34,54.18,54.18,99
,2016-10-07 04:00,7,54.21,54.25,54.19,54.21,44
,2016-10-07 04:30,7,54.21,54.22,53.62,53.66,330
,2016-10-07 05:00,7,53.61,53.81,53.47,53.75,248
,2016-10-07 05:30,7,53.78,53.84,53.71,53.77,237
,2016-10-07 06:00,7,53.74,54.16,53.74,54.02,105
,2016-10-07 06:30,7,54.04,54.08,53.79,53.96,237
,2016-10-07 07:00,7,53.96,54.09,53.85,53.86,307
,2016-10-07 07:30,7,53.86,54.12,53.74,54.01,637
,2016-10-07 08:00,7,54.05,54.17,54,54.01,319
,2016-10-07 08:30,7,54.01,54.06,53.7,53.9,344
,2016-10-07 09:00,7,53.91,53.97,53.82,53.95,302
,2016-10-07 09:30,7,53.93,54.09,53.93,53.97,141
,2016-10-07 10:00,7,53.97,54.03,53.85,53.86,391
,2016-10-07 10:30,7,53.88,53.88,53.29,53.29,328
,2016-10-07 11:00,7,53.27,53.39,52.98,53.13,485
,2016-10-07 11:30,7,53.12,53.33,53.12,53.19,122
,2016-10-07 12:00,7,53.17,53.33,53.16,53.32,231
,2016-10-07 12:30,7,53.34,53.53,53.34,53.45,105
,2016-10-07 13:00,7,53.47,53.68,53.37,53.49,1226
,2016-10-07 13:30,7,53.5,53.5,53.45,53.48,199
,2016-10-07 14:00,7,53.49,53.5,53.49,53.5,16
,2016-10-07 14:30,7,53.5,53.5,53.35,53.35,41
,2016-10-07 15:00,7,53.31,53.34,53.26,53.31,45
,2016-10-07 15:30,7,53.32,53.32,53.25,53.27,26
,2016-10-09 17:00,10,53.27,53.37,53.26,53.28,10
,2016-10-09 17:30,10,53.17,53.19,53.1,53.1,4
,2016-10-09 18:00,10,53.01,53.01,52.89,52.94,24
,2016-10-09 18:30,10,53.1,53.1,53.01,53.01,4
,2016-10-09 19:00,10,53.06,53.06,53.06,53.06,2
,2016-10-09 20:00,10,53.06,53.06,52.97,53.01,19
,2016-10-09 20:30,10,53.01,53.01,52.94,52.94,9
,2016-10-09 21:30,10,53,53,52.99,52.99,2
,2016-10-09 22:00,10,53.07,53.08,53.07,53.08,3
,2016-10-09 22:30,10,53.07,53.07,53.07,53.07,7
,2016-10-09 23:00,10,53.11,53.14,53.11,53.14,42
,2016-10-09 23:30,10,53.07,53.1,53.07,53.1,16
,2016-10-10 00:00,10,53.12,53.12,53.07,53.07,21
,2016-10-10 01:00,10,53.09,53.09,53.08,53.08,11
,2016-10-10 01:30,10,53.08,53.24,53.08,53.18,134
,2016-10-10 02:00,10,53.22,53.39,53.17,53.33,201
,2016-10-10 02:30,10,53.35,53.47,53.33,53.34,302
,2016-10-10 03:00,10,53.35,53.38,53.19,53.23,105
,2016-10-10 03:30,10,53.25,53.35,53.21,53.28,168
,2016-10-10 04:00,10,53.29,53.41,53.2,53.4,227
,2016-10-10 04:30,10,53.4,53.44,53.34,53.42,93
,2016-10-10 05:00,10,53.4,53.47,53.36,53.42,52
,2016-10-10 05:30,10,53.43,53.96,53.43,53.91,225
,2016-10-10 06:00,10,53.95,54.07,53.89,53.89,257
,2016-10-10 06:30,10,53.91,53.99,53.88,53.93,196
,2016-10-10 07:00,10,53.98,54.2,53.98,54.04,498
,2016-10-10 07:30,10,54.03,54.34,54.01,54.24,766
,2016-10-10 08:00,10,54.25,54.35,54.16,54.23,433
,2016-10-10 08:30,10,54.25,55.03,54.25,54.83,2321
,2016-10-10 09:00,10,54.86,55.27,54.86,55.03,1273
,2016-10-10 09:30,10,55.05,55.23,54.82,54.85,1067
,2016-10-10 10:00,10,54.8,54.99,54.8,54.91,639
,2016-10-10 10:30,10,54.92,54.97,54.68,54.85,618
,2016-10-10 11:00,10,54.86,54.9,54.53,54.63,361
,2016-10-10 11:30,10,54.66,54.77,54.59,54.77,203
,2016-10-10 12:00,10,54.75,54.84,54.75,54.79,91
,2016-10-10 12:30,10,54.77,54.92,54.77,54.8,231
,2016-10-10 13:00,10,54.86,54.86,54.71,54.74,591
,2016-10-10 13:30,10,54.74,54.74,54.54,54.57,138
,2016-10-10 14:00,10,54.59,54.59,54.51,54.54,10
,2016-10-10 14:30,10,54.54,54.58,54.54,54.56,8
,2016-10-10 15:00,10,54.58,54.58,54.54,54.56,30
,2016-10-10 15:30,10,54.56,54.58,54.51,54.56,19
,2016-10-10 19:00,11,54.69,54.7,54.65,54.7,18
,2016-10-10 19:30,11,54.67,54.68,54.63,54.68,4
,2016-10-10 20:00,11,54.61,54.63,54.59,54.62,6
,2016-10-10 20:30,11,54.64,54.71,54.64,54.67,14
,2016-10-10 21:00,11,54.66,54.68,54.64,54.67,9
,2016-10-10 21:30,11,54.66,54.67,54.65,54.67,10
,2016-10-10 22:00,11,54.66,54.68,54.62,54.62,32
,2016-10-10 22:30,11,54.62,54.65,54.62,54.62,11
,2016-10-10 23:00,11,54.69,54.69,54.69,54.69,2
,2016-10-10 23:30,11,54.68,54.68,54.68,54.68,1
,2016-10-11 00:00,11,54.66,54.67,54.65,54.67,14
,2016-10-11 00:30,11,54.65,54.65,54.65,54.65,4
,2016-10-11 01:00,11,54.65,54.65,54.5,54.52,26
,2016-10-11 01:30,11,54.56,54.56,54.46,54.47,11
,2016-10-11 02:00,11,54.44,54.64,54.39,54.59,210
,2016-10-11 02:30,11,54.66,54.85,54.64,54.65,171
,2016-10-11 03:00,11,54.64,54.65,54.23,54.3,640
,2016-10-11 03:30,11,54.29,54.42,54.19,54.19,204
,2016-10-11 04:00,11,54.21,54.5,54.21,54.42,365
,2016-10-11 04:30,11,54.54,54.54,54.38,54.4,107
,2016-10-11 05:00,11,54.4,54.4,54.26,54.4,228
,2016-10-11 05:30,11,54.44,54.54,54.32,54.34,169
,2016-10-11 06:00,11,54.32,54.44,54.09,54.09,431
,2016-10-11 06:30,11,54.11,54.4,54.07,54.37,253
,2016-10-11 07:00,11,54.38,54.52,54.29,54.42,162
,2016-10-11 07:30,11,54.39,54.61,54.32,54.61,233
,2016-10-11 08:00,11,54.63,54.72,54.57,54.7,658
,2016-10-11 08:30,11,54.71,54.92,54.37,54.51,499
,2016-10-11 09:00,11,54.49,54.61,54.37,54.41,642
,2016-10-11 09:30,11,54.43,54.58,54.31,54.31,629
,2016-10-11 10:00,11,54.3,54.43,54.07,54.13,619
,2016-10-11 10:30,11,54.16,54.18,53.79,54.11,953
,2016-10-11 11:00,11,54.07,54.15,53.86,54.07,497
,2016-10-11 11:30,11,54.1,54.12,53.99,54.03,230
,2016-10-11 12:00,11,54.02,54.04,53.93,53.98,145
,2016-10-11 12:30,11,53.95,54.04,53.8,53.9,274
,2016-10-11 13:00,11,53.94,54.11,53.85,53.98,766
,2016-10-11 13:30,11,53.98,54.02,53.95,54.02,219
,2016-10-11 14:00,11,54.03,54.07,54.01,54.01,168
,2016-10-11 14:30,11,54.02,54.09,54.02,54.09,43
,2016-10-11 15:00,11,54.09,54.1,54.07,54.1,46
,2016-10-11 15:30,11,54.09,54.13,54.09,54.12,4
,2016-10-11 16:00,11,54.16,54.16,54.16,54.16,1
,2016-10-11 16:30,11,54.12,54.12,54.12,54.12,1
,2016-10-11 20:00,12,54.15,54.15,54.11,54.11,2
,2016-10-11 20:30,12,54.17,54.17,54.17,54.17,1
,2016-10-11 21:00,12,54.22,54.22,54.2,54.2,7
,2016-10-11 23:00,12,54.21,54.22,54.19,54.21,27
,2016-10-11 23:30,12,54.21,54.23,54.2,54.23,10
,2016-10-12 00:00,12,54.24,54.26,54.2,54.21,28
,2016-10-12 00:30,12,54.22,54.26,54.22,54.26,11
,2016-10-12 01:00,12,54.26,54.27,54.22,54.25,33
,2016-10-12 01:30,12,54.25,54.3,54.25,54.29,41
,2016-10-12 02:00,12,54.27,54.45,54.25,54.31,124
,2016-10-12 02:30,12,54.32,54.33,54.21,54.31,92
,2016-10-12 03:00,12,54.31,54.43,54.25,54.35,220
,2016-10-12 03:30,12,54.35,54.39,54.29,54.32,208
,2016-10-12 04:00,12,54.31,54.4,54.29,54.38,225
,2016-10-12 04:30,12,54.41,54.42,54.3,54.35,84
,2016-10-12 05:00,12,54.33,54.33,54.07,54.09,149
,2016-10-12 05:30,12,54.07,54.2,53.98,54.04,56
,2016-10-12 06:00,12,54.04,54.33,54.02,54.32,376
,2016-10-12 06:30,12,54.33,54.36,54.24,54.26,259
,2016-10-12 07:00,12,54.28,54.31,54.15,54.17,131
,2016-10-12 07:30,12,54.16,54.2,53.95,54.03,362
,2016-10-12 08:00,12,53.99,54.03,53.52,53.67,1769
,2016-10-12 08:30,12,53.66,53.72,53.29,53.57,808
,2016-10-12 09:00,12,53.58,53.77,53.58,53.66,632
,2016-10-12 09:30,12,53.68,53.71,53.42,53.49,927
,2016-10-12 10:00,12,53.46,53.6,53.28,53.43,799
,2016-10-12 10:30,12,53.44,53.59,53.36,53.55,548
,2016-10-12 11:00,12,53.55,53.64,53.55,53.6,552
,2016-10-12 11:30,12,53.59,53.6,53.49,53.49,478
,2016-10-12 12:00,12,53.51,53.55,53.47,53.55,221
,2016-10-12 12:30,12,53.54,53.56,53.48,53.56,78
,2016-10-12 13:00,12,53.56,53.66,53.48,53.49,764
,2016-10-12 13:30,12,53.5,53.65,53.49,53.64,103
,2016-10-12 14:00,12,53.66,53.66,53.61,53.61,61
,2016-10-12 14:30,12,53.61,53.62,53.48,53.48,342
,2016-10-12 15:00,12,53.48,53.52,53.45,53.52,466
,2016-10-12 15:30,12,53.52,53.56,53.36,53.41,128
,2016-10-12 16:00,12,53.36,53.36,53.35,53.35,36
,2016-10-12 16:30,12,53.36,53.37,53.36,53.37,2
,2016-10-12 19:00,13,53.3,53.3,53.2,53.2,108
,2016-10-12 19:30,13,53.17,53.18,53.16,53.16,6
,2016-10-12 20:00,13,53.2,53.2,53.13,53.13,5
,2016-10-12 21:00,13,53.17,53.17,53.01,53.03,15
,2016-10-12 21:30,13,53.01,53.03,53.01,53.03,17
,2016-10-12 22:00,13,53.05,53.16,53.05,53.16,5
,2016-10-12 22:30,13,53.1,53.18,53.1,53.18,3
,2016-10-12 23:00,13,53.08,53.16,53.08,53.15,12
,2016-10-12 23:30,13,53.12,53.12,53.08,53.12,11
,2016-10-13 00:00,13,53.12,53.12,53.05,53.05,6
,2016-10-13 00:30,13,53.07,53.11,53.07,53.11,18
,2016-10-13 01:00,13,53.11,53.19,53.11,53.14,50
,2016-10-13 01:30,13,53.14,53.16,53.13,53.16,84
,2016-10-13 02:00,13,53.16,53.27,53.08,53.08,90
,2016-10-13 02:30,13,53.04,53.25,53.03,53.25,104
,2016-10-13 03:00,13,53.29,53.38,53.25,53.35,148
,2016-10-13 03:30,13,53.34,53.38,53.31,53.33,197
,2016-10-13 04:00,13,53.35,53.37,53.19,53.28,502
,2016-10-13 04:30,13,53.3,53.62,53.3,53.56,136
,2016-10-13 05:00,13,53.56,53.59,53.5,53.52,169
,2016-10-13 05:30,13,53.52,53.61,53.48,53.52,235
,2016-10-13 06:00,13,53.56,53.56,53.43,53.51,120
,2016-10-13 06:30,13,53.52,53.71,53.52,53.63,269
,2016-10-13 07:00,13,53.65,53.69,53.43,53.5,258
,2016-10-13 07:30,13,53.5,53.5,53.33,53.46,414
,2016-10-13 08:00,13,53.48,53.68,53.48,53.49,490
,2016-10-13 08:30,13,53.52,53.58,53.41,53.47,782
,2016-10-13 09:00,13,53.49,53.56,53.28,53.51,1310
,2016-10-13 09:30,13,53.51,53.58,53.38,53.52,623
,2016-10-13 10:00,13,53.48,53.87,52.69,53.41,2394
,2016-10-13 10:30,13,53.39,53.85,53.37,53.52,1185
,2016-10-13 11:00,13,53.54,53.66,53.5,53.58,250
,2016-10-13 11:30,13,53.61,53.71,53.58,53.67,191
,2016-10-13 12:00,13,53.67,53.69,53.58,53.64,111
,2016-10-13 12:30,13,53.64,53.79,53.63,53.79,189
,2016-10-13 13:00,13,53.79,53.81,53.64,53.66,805
,2016-10-13 13:30,13,53.66,53.79,53.66,53.79,113
,2016-10-13 14:00,13,53.83,53.83,53.79,53.79,52
,2016-10-13 14:30,13,53.79,53.81,53.71,53.75,69
,2016-10-13 15:00,13,53.7,53.7,53.7,53.7,1
,2016-10-13 15:30,13,53.7,53.7,53.61,53.61,25
,2016-10-13 16:30,13,53.64,53.68,53.64,53.68,7
,2016-10-13 19:00,14,53.67,53.67,53.59,53.59,8
,2016-10-13 19:30,14,53.57,53.58,53.56,53.56,8
,2016-10-13 20:00,14,53.57,53.72,53.57,53.72,19
,2016-10-13 20:30,14,53.72,53.75,53.72,53.72,171
,2016-10-13 21:00,14,53.72,53.72,53.66,53.67,30
,2016-10-13 21:30,14,53.66,53.68,53.66,53.68,4
,2016-10-13 22:00,14,53.63,53.68,53.62,53.68,9
,2016-10-13 22:30,14,53.67,53.69,53.67,53.69,7
,2016-10-13 23:00,14,53.71,53.73,53.71,53.73,6
,2016-10-13 23:30,14,53.8,53.91,53.8,53.91,71
,2016-10-14 00:00,14,53.87,53.87,53.79,53.8,21
,2016-10-14 00:30,14,53.76,53.88,53.75,53.84,15
,2016-10-14 01:00,14,53.85,53.85,53.79,53.83,12
,2016-10-14 01:30,14,53.85,53.91,53.85,53.89,19
,2016-10-14 02:00,14,53.91,54.08,53.9,53.99,195
,2016-10-14 02:30,14,54.03,54.15,54.03,54.1,191
,2016-10-14 03:00,14,54.12,54.13,54,54.08,227
,2016-10-14 03:30,14,54.06,54.06,54,54.03,65
,2016-10-14 04:00,14,54.06,54.15,54.03,54.1,195
,2016-10-14 04:30,14,54.12,54.12,53.94,54.06,242
,2016-10-14 05:00,14,54.07,54.12,54.01,54.05,233
,2016-10-14 05:30,14,54.07,54.09,53.94,54.03,197
,2016-10-14 06:00,14,54.04,54.08,54.04,54.04,16
,2016-10-14 06:30,14,53.96,53.98,53.94,53.96,57
,2016-10-14 07:00,14,53.94,53.98,53.67,53.75,136
,2016-10-14 07:30,14,53.75,53.93,53.72,53.77,169
,2016-10-14 08:00,14,53.77,53.83,53.57,53.64,581
,2016-10-14 08:30,14,53.67,53.69,53.38,53.56,504
,2016-10-14 09:00,14,53.55,53.66,53.51,53.65,194
,2016-10-14 09:30,14,53.63,53.74,53.32,53.33,597
,2016-10-14 10:00,14,53.35,53.43,53.23,53.27,405
,2016-10-14 10:30,14,53.25,53.45,53.2,53.45,387
,2016-10-14 11:00,14,53.43,53.53,53.36,53.43,220
,2016-10-14 11:30,14,53.43,53.48,53.32,53.37,169
,2016-10-14 12:00,14,53.34,53.47,53.32,53.32,208
,2016-10-14 12:30,14,53.33,53.41,53.31,53.37,63
,2016-10-14 13:00,14,53.36,53.67,53.27,53.63,739
,2016-10-14 13:30,14,53.66,53.71,53.64,53.71,185
,2016-10-14 14:00,14,53.79,53.79,53.66,53.69,63
,2016-10-14 14:30,14,53.73,53.73,53.67,53.67,69
,2016-10-14 15:00,14,53.66,53.7,53.64,53.7,15
,2016-10-14 15:30,14,53.7,53.71,53.68,53.68,15
,2016-10-16 17:00,17,53.6,53.6,53.54,53.58,5
,2016-10-16 18:30,17,53.47,53.47,53.47,53.47,1
,2016-10-16 19:00,17,53.47,53.47,53.41,53.43,3
,2016-10-16 19:30,17,53.45,53.46,53.45,53.46,8
,2016-10-16 20:00,17,53.52,53.52,53.45,53.5,4
,2016-10-16 20:30,17,53.48,53.48,53.48,53.48,3
,2016-10-16 22:00,17,53.56,53.57,53.56,53.57,2
,2016-10-16 23:00,17,53.59,53.59,53.55,53.55,4
,2016-10-16 23:30,17,53.64,53.65,53.61,53.65,7
,2016-10-17 00:30,17,53.59,53.61,53.59,53.59,9
,2016-10-17 01:00,17,53.61,53.61,53.49,53.52,18
,2016-10-17 01:30,17,53.53,53.53,53.38,53.45,37
,2016-10-17 02:00,17,53.45,53.6,53.35,53.35,147
,2016-10-17 02:30,17,53.34,53.42,53.32,53.32,69
,2016-10-17 03:00,17,53.35,53.63,53.35,53.62,41
,2016-10-17 03:30,17,53.64,53.69,53.59,53.62,131
,2016-10-17 04:00,17,53.63,53.67,53.59,53.61,66
,2016-10-17 04:30,17,53.63,53.67,53.61,53.61,38
,2016-10-17 05:00,17,53.61,53.72,53.58,53.63,142
,2016-10-17 05:30,17,53.64,53.69,53.63,53.69,18
,2016-10-17 06:00,17,53.73,53.9,53.71,53.9,82
,2016-10-17 06:30,17,53.9,53.96,53.84,53.96,67
,2016-10-17 07:00,17,53.99,53.99,53.81,53.83,50
,2016-10-17 07:30,17,53.84,53.89,53.78,53.82,358
,2016-10-17 08:00,17,53.82,53.93,53.38,53.56,520
,2016-10-17 08:30,17,53.56,53.61,52.98,53.07,362
,2016-10-17 09:00,17,52.96,53.25,52.92,53.17,496
,2016-10-17 09:30,17,53.21,53.33,53.04,53.07,184
,2016-10-17 10:00,17,53.05,53.09,52.95,53.03,230
,2016-10-17 10:30,17,53.08,53.21,53.05,53.18,217
,2016-10-17 11:00,17,53.12,53.15,53.09,53.11,127
,2016-10-17 11:30,17,53.11,53.25,53.07,53.24,153
,2016-10-17 12:00,17,53.24,53.29,53.13,53.13,114
,2016-10-17 12:30,17,53.1,53.2,53.08,53.19,151
,2016-10-17 13:00,17,53.26,53.41,53.22,53.34,304
,2016-10-17 13:30,17,53.32,53.37,53.26,53.34,38
,2016-10-17 14:00,17,53.34,53.37,53.25,53.28,195
,2016-10-17 14:30,17,53.27,53.33,53.24,53.3,211
,2016-10-17 15:00,17,53.33,53.36,53.31,53.33,119
,2016-10-17 15:30,17,53.37,53.47,53.37,53.43,10
,2016-10-17 16:00,17,53.46,53.49,53.46,53.49,2
,2016-10-17 19:00,18,53.52,53.53,53.5,53.51,23
,2016-10-17 19:30,18,53.59,53.59,53.53,53.53,5
,2016-10-17 20:00,18,53.53,53.57,53.5,53.57,36
,2016-10-17 20:30,18,53.54,53.54,53.54,53.54,1
,2016-10-17 21:00,18,53.53,53.53,53.53,53.53,1
,2016-10-17 21:30,18,53.57,53.58,53.56,53.58,8
,2016-10-17 22:30,18,53.6,53.62,53.59,53.61,16
,2016-10-17 23:00,18,53.6,53.6,53.6,53.6,1
,2016-10-17 23:30,18,53.56,53.56,53.55,53.55,6
,2016-10-18 00:30,18,53.54,53.55,53.54,53.54,6
,2016-10-18 01:00,18,53.54,53.63,53.54,53.62,27
,2016-10-18 01:30,18,53.66,53.67,53.66,53.67,3
,2016-10-18 02:00,18,53.62,53.79,53.62,53.74,125
,2016-10-18 02:30,18,53.74,53.76,53.65,53.65,77
,2016-10-18 03:00,18,53.75,53.84,53.66,53.69,324
,2016-10-18 03:30,18,53.72,53.78,53.65,53.66,195
,2016-10-18 04:00,18,53.66,53.66,53.55,53.61,174
,2016-10-18 04:30,18,53.59,53.71,53.59,53.7,98
,2016-10-18 05:00,18,53.73,53.75,53.65,53.75,16
,2016-10-18 05:30,18,53.78,53.81,53.67,53.67,59
,2016-10-18 06:00,18,53.68,53.75,53.66,53.71,125
,2016-10-18 06:30,18,53.66,53.67,53.59,53.6,177
,2016-10-18 07:00,18,53.58,53.58,53.46,53.53,148
,2016-10-18 07:30,18,53.54,53.66,53.49,53.58,390
,2016-10-18 08:00,18,53.55,53.86,53.55,53.82,541
,2016-10-18 08:30,18,53.84,53.87,53.43,53.46,494
,2016-10-18 09:00,18,53.46,53.46,53.14,53.18,758
,2016-10-18 09:30,18,53.18,53.28,53.18,53.21,462
,2016-10-18 10:00,18,53.23,53.33,53.21,53.3,1044
,2016-10-18 10:30,18,53.27,53.41,53.23,53.33,567
,2016-10-18 11:00,18,53.36,53.37,53.31,53.34,264
,2016-10-18 11:30,18,53.33,53.33,53.26,53.3,33
,2016-10-18 12:00,18,53.31,53.4,53.31,53.35,40
,2016-10-18 12:30,18,53.33,53.43,53.31,53.43,57
,2016-10-18 13:00,18,53.41,53.61,53.37,53.59,640
,2016-10-18 13:30,18,53.59,53.61,53.58,53.58,167
,2016-10-18 14:00,18,53.58,53.59,53.58,53.59,48
,2016-10-18 14:30,18,53.59,53.69,53.57,53.68,57
,2016-10-18 15:00,18,53.65,53.66,53.64,53.66,10
,2016-10-18 15:30,18,53.68,54.01,53.67,53.98,232
,2016-10-18 16:00,18,53.99,53.99,53.94,53.94,6
,2016-10-18 16:30,18,54.02,54.02,54.02,54.02,1
,2016-10-18 19:00,19,54.01,54.06,54.01,54.04,8
,2016-10-18 19:30,19,54.04,54.04,54.03,54.04,43
,2016-10-18 20:00,19,54.07,54.22,54.07,54.14,13
,2016-10-18 20:30,19,54.02,54.02,54.01,54.01,4
,2016-10-18 21:00,19,54.04,54.08,54.04,54.04,8
,2016-10-18 21:30,19,54.02,54.02,54,54,81
,2016-10-18 22:00,19,53.98,53.98,53.98,53.98,1
,2016-10-19 00:00,19,54.04,54.04,54.04,54.04,3
,2016-10-19 00:30,19,54.01,54.02,53.99,54,29
,2016-10-19 01:00,19,54.01,54.04,53.98,54.04,96
,2016-10-19 01:30,19,54.09,54.13,54.08,54.13,13
,2016-10-19 02:00,19,54.16,54.16,54.07,54.12,81
,2016-10-19 02:30,19,54.1,54.1,54.02,54.04,133
,2016-10-19 03:00,19,54.06,54.29,54.03,54.25,384
,2016-10-19 03:30,19,54.27,54.32,54.25,54.29,553
,2016-10-19 04:00,19,54.29,54.32,54.27,54.31,264
,2016-10-19 04:30,19,54.3,54.32,54.25,54.29,83
,2016-10-19 05:00,19,54.28,54.29,54.25,54.28,241
,2016-10-19 05:30,19,54.26,54.27,54.18,54.2,154
,2016-10-19 06:00,19,54.22,54.22,54.14,54.15,76
,2016-10-19 06:30,19,54.17,54.32,54.16,54.32,90
,2016-10-19 07:00,19,54.29,54.33,54.23,54.28,109
,2016-10-19 07:30,19,54.27,54.27,54.17,54.24,210
,2016-10-19 08:00,19,54.24,54.27,54.07,54.11,447
,2016-10-19 08:30,19,54.11,54.32,54.07,54.23,639
,2016-10-19 09:00,19,54.21,54.31,54.15,54.27,521
,2016-10-19 09:30,19,54.44,55.01,54.39,54.9,1814
,2016-10-19 10:00,19,54.92,54.95,54.68,54.85,636
,2016-10-19 10:30,19,54.86,54.88,54.73,54.84,396
,2016-10-19 11:00,19,54.84,54.85,54.78,54.85,210
,2016-10-19 11:30,19,54.82,54.85,54.76,54.76,113
,2016-10-19 12:00,19,54.74,54.77,54.67,54.75,152
,2016-10-19 12:30,19,54.76,54.76,54.71,54.72,72
,2016-10-19 13:00,19,54.75,54.75,54.52,54.52,303
,2016-10-19 13:30,19,54.52,54.52,54.37,54.37,369
,2016-10-19 14:00,19,54.36,54.36,54.26,54.28,15
,2016-10-19 14:30,19,54.28,54.4,54.28,54.39,89
,2016-10-19 15:00,19,54.43,54.43,54.41,54.41,7
,2016-10-19 15:30,19,54.43,54.51,54.41,54.48,19
,2016-10-19 19:00,20,54.48,54.54,54.48,54.53,6
,2016-10-19 19:30,20,54.55,54.55,54.55,54.55,1
,2016-10-19 20:00,20,54.51,54.52,54.49,54.51,6
,2016-10-19 20:30,20,54.51,54.52,54.51,54.52,2
,2016-10-19 21:00,20,54.46,54.48,54.45,54.45,21
,2016-10-19 21:30,20,54.43,54.43,54.42,54.42,3
,2016-10-19 22:00,20,54.42,54.47,54.42,54.44,11
,2016-10-19 22:30,20,54.42,54.45,54.4,54.4,36
,2016-10-19 23:00,20,54.4,54.45,54.4,54.42,9
,2016-10-19 23:30,20,54.39,54.4,54.39,54.4,4
,2016-10-20 00:00,20,54.39,54.39,54.32,54.33,20
,2016-10-20 00:30,20,54.33,54.38,54.33,54.38,45
,2016-10-20 01:00,20,54.38,54.38,54.24,54.24,41
,2016-10-20 01:30,20,54.27,54.27,54.27,54.27,1
,2016-10-20 02:00,20,54.27,54.28,54.04,54.06,180
,2016-10-20 02:30,20,54.07,54.22,54.06,54.22,66
,2016-10-20 03:00,20,54.2,54.26,54.13,54.17,33
,2016-10-20 03:30,20,54.17,54.19,53.99,54.01,396
,2016-10-20 04:00,20,54,54.09,53.99,54.07,209
,2016-10-20 04:30,20,54.06,54.08,54.02,54.06,49
,2016-10-20 05:00,20,54.01,54.14,54.01,54.09,131
,2016-10-20 05:30,20,54.08,54.1,54.03,54.05,138
,2016-10-20 06:00,20,54.09,54.1,54,54.08,121
,2016-10-20 06:30,20,54.07,54.07,53.69,53.81,509
,2016-10-20 07:00,20,53.81,53.86,53.72,53.82,244
,2016-10-20 07:30,20,53.82,53.86,53.67,53.7,478
,2016-10-20 08:00,20,53.7,53.75,53.54,53.67,592
,2016-10-20 08:30,20,53.65,53.9,53.57,53.66,525
,2016-10-20 09:00,20,53.64,53.75,53.53,53.54,444
,2016-10-20 09:30,20,53.54,53.54,53.29,53.43,695
,2016-10-20 10:00,20,53.42,53.51,53.32,53.48,289
,2016-10-20 10:30,20,53.46,53.54,53.39,53.52,258
,2016-10-20 11:00,20,53.54,53.65,53.54,53.61,150
,2016-10-20 11:30,20,53.64,53.71,53.61,53.62,143
,2016-10-20 12:00,20,53.57,53.64,53.49,53.57,252
,2016-10-20 12:30,20,53.57,53.57,53.46,53.48,83
,2016-10-20 13:00,20,53.5,53.6,53.35,53.54,809
,2016-10-20 13:30,20,53.56,53.56,53.33,53.37,225
,2016-10-20 14:00,20,53.37,53.47,53.35,53.45,139
,2016-10-20 14:30,20,53.45,53.55,53.45,53.55,12
,2016-10-20 15:00,20,53.49,53.49,53.49,53.49,3
,2016-10-20 15:30,20,53.55,53.55,53.52,53.52,8
,2016-10-20 16:30,20,53.56,53.56,53.56,53.56,1
,2016-10-20 19:00,21,53.56,53.56,53.46,53.46,3
,2016-10-20 19:30,21,53.5,53.55,53.5,53.55,3
,2016-10-20 20:30,21,53.35,53.35,53.3,53.32,45
,2016-10-20 21:00,21,53.35,53.38,53.34,53.37,24
,2016-10-20 21:30,21,53.34,53.34,53.27,53.27,7
,2016-10-20 22:00,21,53.27,53.29,53.27,53.29,2
,2016-10-20 22:30,21,53.32,53.32,53.28,53.31,6
,2016-10-20 23:00,21,53.35,53.41,53.35,53.41,9
,2016-10-20 23:30,21,53.39,53.4,53.33,53.33,30
,2016-10-21 00:00,21,53.33,53.35,53.27,53.28,13
,2016-10-21 00:30,21,53.28,53.33,53.28,53.33,5
,2016-10-21 01:00,21,53.38,53.45,53.37,53.42,46
,2016-10-21 01:30,21,53.46,53.53,53.46,53.47,13
,2016-10-21 02:00,21,53.5,53.56,53.33,53.48,121
,2016-10-21 02:30,21,53.46,53.55,53.45,53.45,152
,2016-10-21 03:00,21,53.45,53.61,53.45,53.58,163
,2016-10-21 03:30,21,53.56,53.67,53.55,53.55,269
,2016-10-21 04:00,21,53.55,53.6,53.52,53.6,125
,2016-10-21 04:30,21,53.64,53.81,53.64,53.8,123
,2016-10-21 05:00,21,53.86,53.86,53.75,53.79,199
,2016-10-21 05:30,21,53.77,53.85,53.75,53.75,187
,2016-10-21 06:00,21,53.8,53.86,53.76,53.86,201
,2016-10-21 06:30,21,53.9,53.91,53.82,53.84,65
,2016-10-21 07:00,21,53.87,53.96,53.83,53.9,113
,2016-10-21 07:30,21,53.89,53.89,53.4,53.43,203
,2016-10-21 08:00,21,53.44,53.61,53.31,53.58,299
,2016-10-21 08:30,21,53.57,53.63,53.33,53.53,365
,2016-10-21 09:00,21,53.52,53.93,53.46,53.9,819
,2016-10-21 09:30,21,53.91,54.04,53.77,53.78,408
,2016-10-21 10:00,21,53.78,53.84,53.57,53.75,380
,2016-10-21 10:30,21,53.76,53.85,53.71,53.79,345
,2016-10-21 11:00,21,53.76,53.81,53.71,53.79,657
,2016-10-21 11:30,21,53.81,53.92,53.77,53.84,587
,2016-10-21 12:00,21,53.85,53.85,53.75,53.76,263
,2016-10-21 12:30,21,53.72,53.89,53.72,53.89,733
,2016-10-21 13:00,21,53.91,54.04,53.89,53.98,284
,2016-10-21 13:30,21,53.97,53.99,53.94,53.97,55
,2016-10-21 14:00,21,54,54,53.98,53.99,12
,2016-10-21 14:30,21,53.95,53.98,53.94,53.98,46
,2016-10-21 15:00,21,53.97,54.01,53.96,54.01,9
,2016-10-21 15:30,21,54.02,54.11,54.02,54.09,84
,2016-10-23 17:00,24,53.98,54,53.74,53.74,19
,2016-10-23 17:30,24,53.75,53.76,53.64,53.72,8
,2016-10-23 18:30,24,53.72,53.72,53.72,53.72,1
,2016-10-23 19:00,24,53.75,53.78,53.75,53.78,7
,2016-10-23 19:30,24,53.78,53.78,53.78,53.78,1
,2016-10-23 20:00,24,53.81,53.81,53.79,53.79,4
,2016-10-23 20:30,24,53.77,53.77,53.73,53.73,4
,2016-10-23 21:00,24,53.68,53.68,53.56,53.56,23
,2016-10-23 21:30,24,53.61,53.63,53.61,53.61,6
,2016-10-23 22:00,24,53.68,53.78,53.68,53.73,24
,2016-10-23 23:00,24,53.74,53.75,53.74,53.75,19
,2016-10-23 23:30,24,53.77,53.77,53.69,53.7,61
,2016-10-24 01:00,24,53.76,53.76,53.74,53.76,14
,2016-10-24 01:30,24,53.83,53.84,53.81,53.84,6
,2016-10-24 02:00,24,53.89,53.97,53.89,53.89,75
,2016-10-24 02:30,24,53.93,54.05,53.93,54,115
,2016-10-24 03:00,24,54.09,54.17,54.06,54.12,214
,2016-10-24 03:30,24,54.12,54.17,54.04,54.11,217
,2016-10-24 04:00,24,54.09,54.09,54,54.01,58
,2016-10-24 04:30,24,54.05,54.07,53.89,53.98,220
,2016-10-24 05:00,24,53.96,53.96,53.9,53.91,38
,2016-10-24 05:30,24,53.86,53.91,53.76,53.91,191
,2016-10-24 06:00,24,53.9,53.9,53.77,53.8,82
,2016-10-24 06:30,24,53.77,53.77,53.59,53.6,229
,2016-10-24 07:00,24,53.6,53.69,53.53,53.56,170
,2016-10-24 07:30,24,53.57,53.77,53.57,53.71,280
,2016-10-24 08:00,24,53.67,53.89,53.47,53.6,345
,2016-10-24 08:30,24,53.62,53.74,53.53,53.68,305
,2016-10-24 09:00,24,53.66,53.69,53.44,53.49,325
,2016-10-24 09:30,24,53.51,53.63,53.46,53.53,766
,2016-10-24 10:00,24,53.55,53.72,53.48,53.51,774
,2016-10-24 10:30,24,53.5,53.57,53.46,53.46,364
,2016-10-24 11:00,24,53.46,53.46,52.86,52.99,1412
,2016-10-24 11:30,24,52.98,53.14,52.95,53.11,464
,2016-10-24 12:00,24,53.1,53.28,53.06,53.25,86
,2016-10-24 12:30,24,53.28,53.31,53.22,53.31,76
,2016-10-24 13:00,24,53.32,53.8,53.31,53.79,516
,2016-10-24 13:30,24,53.76,53.89,53.72,53.78,311
,2016-10-24 14:00,24,53.74,53.78,53.74,53.77,20
,2016-10-24 14:30,24,53.78,53.84,53.78,53.84,56
,2016-10-24 15:00,24,53.75,53.75,53.69,53.7,13
,2016-10-24 15:30,24,53.69,53.77,53.69,53.74,12
,2016-10-24 16:00,24,53.78,53.78,53.78,53.78,1
,2016-10-24 16:30,24,53.75,53.75,53.72,53.72,2
,2016-10-24 19:00,25,53.85,53.88,53.8,53.8,18
,2016-10-24 19:30,25,53.79,53.79,53.67,53.67,7
,2016-10-24 20:30,25,53.67,53.67,53.58,53.58,40
,2016-10-24 21:00,25,53.63,53.63,53.6,53.6,5
,2016-10-24 21:30,25,53.6,53.61,53.6,53.61,5
,2016-10-24 22:00,25,53.62,53.68,53.62,53.68,8
,2016-10-24 22:30,25,53.62,53.62,53.59,53.59,8
,2016-10-24 23:00,25,53.63,53.66,53.61,53.61,36
,2016-10-24 23:30,25,53.61,53.62,53.58,53.62,16
,2016-10-25 00:00,25,53.62,53.66,53.6,53.64,20
,2016-10-25 00:30,25,53.65,53.7,53.63,53.69,41
,2016-10-25 01:00,25,53.66,53.7,53.6,53.6,86
,2016-10-25 01:30,25,53.65,53.76,53.63,53.63,59
,2016-10-25 02:00,25,53.69,53.84,53.68,53.81,88
,2016-10-25 02:30,25,53.83,53.91,53.81,53.87,108
,2016-10-25 03:00,25,53.89,54.12,53.89,54.06,586
,2016-10-25 03:30,25,54.09,54.12,54.01,54.09,569
,2016-10-25 04:00,25,54.12,54.14,53.9,53.9,377
,2016-10-25 04:30,25,53.9,54.04,53.9,53.96,153
,2016-10-25 05:00,25,53.95,54.03,53.92,53.97,151
,2016-10-25 05:30,25,53.96,54.04,53.88,53.91,154
,2016-10-25 06:00,25,53.91,53.99,53.89,53.95,83
,2016-10-25 06:30,25,53.97,53.97,53.79,53.79,72
,2016-10-25 07:00,25,53.84,53.84,53.54,53.61,290
,2016-10-25 07:30,25,53.62,53.81,53.56,53.58,442
,2016-10-25 08:00,25,53.64,53.64,53.39,53.42,575
,2016-10-25 08:30,25,53.54,53.68,53.48,53.61,600
,2016-10-25 09:00,25,53.62,53.78,53.53,53.62,384
,2016-10-25 09:30,25,53.61,53.62,53.11,53.19,1793
,2016-10-25 10:00,25,53.18,53.18,53,53.16,5599
,2016-10-25 10:30,25,53.17,53.31,53.1,53.19,441
,2016-10-25 11:00,25,53.2,53.23,53.06,53.22,354
,2016-10-25 11:30,25,53.22,53.22,53.15,53.21,213
,2016-10-25 12:00,25,53.16,53.31,53.16,53.28,84
,2016-10-25 12:30,25,53.27,53.41,53.22,53.35,285
,2016-10-25 13:00,25,53.36,53.41,53.06,53.06,461
,2016-10-25 13:30,25,53.06,53.07,52.93,52.94,459
,2016-10-25 14:00,25,52.95,52.99,52.95,52.99,29
,2016-10-25 14:30,25,52.98,53.03,52.97,52.97,113
,2016-10-25 15:00,25,52.99,53.03,52.95,52.95,25
,2016-10-25 15:30,25,52.95,52.95,52.59,52.59,491
,2016-10-25 16:00,25,52.64,52.66,52.61,52.64,9
,2016-10-25 16:30,25,52.65,52.65,52.65,52.65,1
,2016-10-25 19:00,26,52.59,52.63,52.55,52.6,90
,2016-10-25 19:30,26,52.6,52.69,52.6,52.65,11
,2016-10-25 20:00,26,52.66,52.67,52.66,52.66,7
,2016-10-25 20:30,26,52.66,52.68,52.66,52.68,4
,2016-10-25 21:00,26,52.65,52.66,52.63,52.63,4
,2016-10-25 21:30,26,52.64,52.64,52.59,52.61,46
,2016-10-25 22:00,26,52.61,52.61,52.6,52.6,19
,2016-10-25 22:30,26,52.6,52.6,52.6,52.6,12
,2016-10-25 23:00,26,52.57,52.57,52.55,52.55,3
,2016-10-26 00:00,26,52.6,52.6,52.53,52.53,9
,2016-10-26 00:30,26,52.56,52.58,52.53,52.57,30
,2016-10-26 01:00,26,52.6,52.68,52.59,52.68,43
,2016-10-26 01:30,26,52.69,52.75,52.67,52.67,163
,2016-10-26 02:00,26,52.71,52.76,52.63,52.69,221
,2016-10-26 02:30,26,52.68,52.84,52.65,52.82,153
,2016-10-26 03:00,26,52.8,52.86,52.68,52.68,230
,2016-10-26 03:30,26,52.68,52.7,52.51,52.55,697
,2016-10-26 04:00,26,52.53,52.61,52.49,52.56,435
,2016-10-26 04:30,26,52.52,52.73,52.52,52.69,313
,2016-10-26 05:00,26,52.71,52.73,52.58,52.6,151
,2016-10-26 05:30,26,52.56,52.65,52.46,52.47,317
,2016-10-26 06:00,26,52.48,52.54,52.36,52.39,641
,2016-10-26 06:30,26,52.39,52.53,52.39,52.46,264
,2016-10-26 07:00,26,52.49,52.49,52.3,52.3,467
,2016-10-26 07:30,26,52.33,52.44,52.22,52.34,489
,2016-10-26 08:00,26,52.33,52.44,52.24,52.27,409
,2016-10-26 08:30,26,52.28,52.34,52.21,52.25,453
,2016-10-26 09:00,26,52.24,52.45,52.17,52.45,1099
,2016-10-26 09:30,26,52.48,53.18,52.38,53.12,2506
,2016-10-26 10:00,26,53.15,53.15,52.75,52.85,933
,2016-10-26 10:30,26,52.88,52.88,52.49,52.66,906
,2016-10-26 11:00,26,52.62,52.66,52.46,52.56,393
,2016-10-26 11:30,26,52.56,52.66,52.42,52.46,389
,2016-10-26 12:00,26,52.43,52.46,52.15,52.35,776
,2016-10-26 12:30,26,52.35,52.42,52.28,52.31,220
,2016-10-26 13:00,26,52.31,52.49,52.3,52.35,1017
,2016-10-26 13:30,26,52.34,52.35,52.25,52.26,463
,2016-10-26 14:00,26,52.25,52.32,52.24,52.31,91
,2016-10-26 14:30,26,52.3,52.3,52.25,52.26,204
,2016-10-26 15:00,26,52.32,52.36,52.32,52.36,6
,2016-10-26 15:30,26,52.35,52.43,52.35,52.42,25
,2016-10-26 16:00,26,52.41,52.43,52.41,52.42,38
,2016-10-26 16:30,26,52.4,52.42,52.38,52.41,7
,2016-10-26 19:00,27,52.47,52.47,52.44,52.44,12
,2016-10-26 20:00,27,52.38,52.41,52.38,52.41,3
,2016-10-26 20:30,27,52.41,52.41,52.38,52.38,8
,2016-10-26 21:00,27,52.34,52.41,52.3,52.41,15
,2016-10-26 21:30,27,52.41,52.42,52.4,52.42,26
,2016-10-26 22:00,27,52.43,52.49,52.43,52.49,28
,2016-10-26 22:30,27,52.49,52.5,52.49,52.5,3
,2016-10-26 23:00,27,52.48,52.48,52.48,52.48,1
,2016-10-26 23:30,27,52.49,52.55,52.48,52.55,14
,2016-10-27 00:00,27,52.51,52.52,52.5,52.52,4
,2016-10-27 00:30,27,52.58,52.59,52.57,52.59,13
,2016-10-27 01:00,27,52.58,52.63,52.57,52.57,34
,2016-10-27 01:30,27,52.53,52.59,52.53,52.59,20
,2016-10-27 02:00,27,52.6,52.6,52.27,52.41,233
,2016-10-27 02:30,27,52.4,52.48,52.38,52.48,136
,2016-10-27 03:00,27,52.49,52.78,52.47,52.78,585
,2016-10-27 03:30,27,52.74,52.81,52.54,52.55,318
,2016-10-27 04:00,27,52.56,52.71,52.55,52.71,306
,2016-10-27 04:30,27,52.72,52.72,52.59,52.66,210
,2016-10-27 05:00,27,52.67,52.74,52.65,52.73,319
,2016-10-27 05:30,27,52.73,52.8,52.66,52.67,473
,2016-10-27 06:00,27,52.65,52.75,52.64,52.75,87
,2016-10-27 06:30,27,52.73,52.73,52.56,52.59,158
,2016-10-27 07:00,27,52.58,52.72,52.57,52.66,116
,2016-10-27 07:30,27,52.66,52.71,52.42,52.55,395
,2016-10-27 08:00,27,52.53,53,52.53,52.89,1149
,2016-10-27 08:30,27,52.89,52.91,52.57,52.72,807
,2016-10-27 09:00,27,52.73,52.82,52.66,52.77,623
,2016-10-27 09:30,27,52.77,53.05,52.76,53,732
,2016-10-27 10:00,27,53.01,53.01,52.76,52.94,620
,2016-10-27 10:30,27,52.94,53.16,52.91,53.11,466
,2016-10-27 11:00,27,53.13,53.15,52.97,53.11,341
,2016-10-27 11:30,27,53.1,53.17,53.02,53.15,476
,2016-10-27 12:00,27,53.15,53.17,52.96,53.01,103
,2016-10-27 12:30,27,53,53.03,52.96,52.98,100
,2016-10-27 13:00,27,52.98,53,52.85,52.9,597
,2016-10-27 13:30,27,52.87,52.9,52.82,52.84,131
,2016-10-27 14:00,27,52.84,52.84,52.69,52.75,139
,2016-10-27 14:30,27,52.76,52.81,52.75,52.8,39
,2016-10-27 15:00,27,52.78,52.78,52.74,52.76,54
,2016-10-27 15:30,27,52.75,52.82,52.74,52.74,20
,2016-10-27 16:00,27,52.72,52.72,52.72,52.72,11
,2016-10-27 16:30,27,52.72,52.72,52.72,52.72,1
,2016-10-27 19:00,28,52.82,52.86,52.82,52.83,5
,2016-10-27 19:30,28,52.83,52.84,52.78,52.84,8
,2016-10-27 20:00,28,52.8,52.88,52.8,52.86,24
,2016-10-27 20:30,28,52.87,52.87,52.87,52.87,3
,2016-10-27 21:00,28,52.88,52.88,52.88,52.88,1
,2016-10-27 21:30,28,52.92,52.92,52.88,52.88,7
,2016-10-27 22:00,28,52.87,52.91,52.87,52.91,5
,2016-10-27 22:30,28,52.9,52.91,52.88,52.9,14
,2016-10-27 23:00,28,52.9,52.92,52.9,52.92,3
,2016-10-27 23:30,28,52.91,52.94,52.91,52.91,5
,2016-10-28 00:00,28,52.93,52.93,52.92,52.92,6
,2016-10-28 00:30,28,52.87,52.87,52.86,52.87,4
,2016-10-28 01:00,28,52.87,52.88,52.82,52.87,58
,2016-10-28 01:30,28,52.83,52.83,52.76,52.76,57
,2016-10-28 02:00,28,52.76,52.78,52.55,52.69,194
,2016-10-28 02:30,28,52.67,52.76,52.61,52.65,102
,2016-10-28 03:00,28,52.67,52.74,52.63,52.7,138
,2016-10-28 03:30,28,52.71,52.75,52.63,52.71,167
,2016-10-28 04:00,28,52.72,52.83,52.69,52.81,98
,2016-10-28 04:30,28,52.8,52.81,52.7,52.74,178
,2016-10-28 05:00,28,52.69,52.81,52.68,52.8,153
,2016-10-28 05:30,28,52.75,52.75,52.67,52.69,128
,2016-10-28 06:00,28,52.66,52.76,52.64,52.69,112
,2016-10-28 06:30,28,52.66,52.68,52.5,52.53,154
,2016-10-28 07:00,28,52.5,52.58,52.45,52.55,130
,2016-10-28 07:30,28,52.55,52.6,52.42,52.52,286
,2016-10-28 08:00,28,52.51,52.55,52.34,52.43,663
,2016-10-28 08:30,28,52.4,52.53,52.35,52.44,288
,2016-10-28 09:00,28,52.44,52.54,52.36,52.44,98
,2016-10-28 09:30,28,52.53,52.73,52.52,52.55,658
,2016-10-28 10:00,28,52.56,52.84,52.55,52.59,1105
,2016-10-28 10:30,28,52.59,52.62,52.25,52.34,630
,2016-10-28 11:00,28,52.36,52.38,52.22,52.27,741
,2016-10-28 11:30,28,52.28,52.28,52.15,52.25,172
,2016-10-28 12:00,28,52.24,52.37,52.18,52.28,196
,2016-10-28 12:30,28,52.28,52.34,51.81,51.86,869
,2016-10-28 13:00,28,51.82,52.01,51.59,51.97,1611
,2016-10-28 13:30,28,51.99,52.05,51.9,51.91,257
,2016-10-28 14:00,28,51.91,52.07,51.76,52.01,183
,2016-10-28 14:30,28,51.99,52.02,51.85,51.96,225
,2016-10-28 15:00,28,51.96,51.96,51.88,51.88,29
,2016-10-28 15:30,28,51.91,51.92,51.86,51.92,27
,2016-10-28 16:00,28,51.9,51.9,51.9,51.9,5
,2016-10-28 16:30,28,51.8,51.8,51.8,51.8,1
,2016-10-30 17:00,31,51.64,51.64,51.51,51.51,29
,2016-10-30 17:30,31,51.57,51.57,51.51,51.53,7
,2016-10-30 18:00,31,51.62,51.62,51.62,51.62,1
,2016-10-30 18:30,31,51.57,51.61,51.56,51.61,10
,2016-10-30 19:00,31,51.57,51.57,51.52,51.55,19
,2016-10-30 19:30,31,51.6,51.6,51.56,51.58,3
,2016-10-30 20:00,31,51.6,51.65,51.6,51.65,7
,2016-10-30 20:30,31,51.71,51.73,51.71,51.73,3
,2016-10-30 21:00,31,51.66,51.66,51.61,51.64,13
,2016-10-30 21:30,31,51.66,51.67,51.66,51.67,4
,2016-10-30 22:00,31,51.71,51.72,51.68,51.68,60
,2016-10-30 22:30,31,51.69,51.71,51.68,51.71,14
,2016-10-31 00:30,31,51.73,51.75,51.72,51.72,25
,2016-10-31 01:00,31,51.72,51.76,51.72,51.72,42
,2016-10-31 01:30,31,51.72,51.73,51.65,51.65,42
,2016-10-31 02:00,31,51.65,51.73,51.58,51.61,104
,2016-10-31 02:30,31,51.61,51.7,51.59,51.63,188
,2016-10-31 03:00,31,51.66,51.94,51.58,51.92,388
,2016-10-31 03:30,31,51.94,51.98,51.82,51.88,300
,2016-10-31 04:00,31,51.89,51.94,51.83,51.85,151
,2016-10-31 04:30,31,51.84,51.91,51.82,51.9,116
,2016-10-31 05:00,31,51.91,51.95,51.83,51.87,237
,2016-10-31 05:30,31,51.86,51.86,51.63,51.69,425
,2016-10-31 06:00,31,51.71,51.76,51.67,51.68,274
,2016-10-31 06:30,31,51.69,51.73,51.68,51.71,44
,2016-10-31 07:00,31,51.68,51.68,51.36,51.36,782
,2016-10-31 07:30,31,51.37,51.44,51.32,51.33,301
,2016-10-31 08:00,31,51.33,51.33,51.18,51.21,624
,2016-10-31 08:30,31,51.2,51.38,51.06,51.08,709
,2016-10-31 09:00,31,51.08,51.22,50.93,50.94,745
,2016-10-31 09:30,31,50.94,50.97,50.58,50.59,2093
,2016-10-31 10:00,31,50.6,50.73,50.41,50.58,1163
,2016-10-31 10:30,31,50.58,50.69,50.48,50.63,793
,2016-10-31 11:00,31,50.61,50.62,50.14,50.15,1380
,2016-10-31 11:30,31,50.15,50.29,50.08,50.25,1294
,2016-10-31 12:00,31,50.24,50.26,50.08,50.22,901
,2016-10-31 12:30,31,50.23,50.32,50.17,50.24,425
,2016-10-31 13:00,31,50.22,50.28,49.87,49.89,2449
,2016-10-31 13:30,31,49.9,49.97,49.79,49.84,515
,2016-10-31 14:00,31,49.83,49.89,49.77,49.85,189
,2016-10-31 14:30,31,49.85,49.86,49.76,49.76,76
,2016-10-31 15:00,31,49.78,49.83,49.75,49.83,67
,2016-10-31 15:30,31,49.82,49.88,49.76,49.86,150
,2016-10-31 16:00,31,49.89,49.89,49.84,49.86,16
,2016-10-31 16:30,31,49.86,49.93,49.83,49.85,22
,2016-10-31 19:00,1,49.97,50.21,49.93,50.08,175
,2016-10-31 19:30,1,50.07,50.07,49.93,49.96,75
,2016-10-31 20:00,1,49.99,50.08,49.99,50.08,8
,2016-10-31 20:30,1,50.11,50.18,50.09,50.18,139
,2016-10-31 21:00,1,50.18,50.22,50.12,50.12,270
,2016-10-31 21:30,1,50.16,50.2,50.15,50.16,18
,2016-10-31 22:00,1,50.15,50.2,50.15,50.2,23
,2016-10-31 22:30,1,50.2,50.21,50.18,50.21,10
,2016-10-31 23:00,1,50.15,50.15,50.15,50.15,2
,2016-10-31 23:30,1,50.15,50.19,50.15,50.19,23
,2016-11-01 00:00,1,50.16,50.19,50.16,50.19,16
,2016-11-01 00:30,1,50.2,50.26,50.2,50.24,43
,2016-11-01 01:00,1,50.23,50.27,50.22,50.26,75
,2016-11-01 01:30,1,50.25,50.38,50.25,50.3,83
,2016-11-01 02:00,1,50.29,50.34,50.22,50.29,56
,2016-11-01 02:30,1,50.25,50.28,50.1,50.25,282
,2016-11-01 03:00,1,50.25,50.5,50.23,50.43,1039
,2016-11-01 03:30,1,50.39,50.51,50.23,50.38,845
,2016-11-01 04:00,1,50.39,50.41,50.16,50.2,507
,2016-11-01 04:30,1,50.21,50.23,49.83,50.01,725
,2016-11-01 05:00,1,50.03,50.04,49.86,49.86,337
,2016-11-01 05:30,1,49.88,50.18,49.88,50.16,352
,2016-11-01 06:00,1,50.17,50.19,50.07,50.13,282
,2016-11-01 06:30,1,50.13,50.14,49.99,50.09,188
,2016-11-01 07:00,1,50.09,50.42,50.01,50.35,457
,2016-11-01 07:30,1,50.35,50.44,50.24,50.38,965
,2016-11-01 08:00,1,50.35,50.51,50.31,50.42,1035
,2016-11-01 08:30,1,50.43,50.58,50.07,50.12,1268
,2016-11-01 09:00,1,50.12,50.28,50.02,50.16,606
,2016-11-01 09:30,1,50.15,50.36,50.1,50.3,535
,2016-11-01 10:00,1,50.32,50.42,50.26,50.32,367
,2016-11-01 10:30,1,50.32,50.32,50.05,50.07,461
,2016-11-01 11:00,1,50.08,50.25,49.58,49.62,1263
,2016-11-01 11:30,1,49.63,49.66,49.46,49.59,1526
,2016-11-01 12:00,1,49.59,49.76,49.53,49.68,827
,2016-11-01 12:30,1,49.67,49.67,49.3,49.41,1046
,2016-11-01 13:00,1,49.44,49.69,49.2,49.63,2376
,2016-11-01 13:30,1,49.62,49.84,49.61,49.79,1173
,2016-11-01 14:00,1,49.78,49.79,49.68,49.75,607
,2016-11-01 14:30,1,49.73,49.93,49.73,49.9,210
,2016-11-01 15:00,1,49.91,49.96,49.76,49.78,89
,2016-11-01 15:30,1,49.76,49.76,49.38,49.46,503
,2016-11-01 16:00,1,49.46,49.46,49.42,49.42,20
,2016-11-01 16:30,1,49.43,49.43,49.41,49.41,8
,2016-11-01 19:00,2,49.32,49.44,49.32,49.44,127
,2016-11-01 19:30,2,49.45,49.48,49.45,49.47,18
,2016-11-01 20:00,2,49.48,49.51,49.42,49.45,12
,2016-11-01 20:30,2,49.45,49.45,49.41,49.41,12
,2016-11-01 21:00,2,49.43,49.43,49.31,49.34,28
,2016-11-01 21:30,2,49.32,49.38,49.32,49.35,54
,2016-11-01 22:00,2,49.32,49.35,49.31,49.31,18
,2016-11-01 22:30,2,49.34,49.34,49.3,49.3,28
,2016-11-01 23:00,2,49.31,49.34,49.31,49.34,16
,2016-11-01 23:30,2,49.33,49.37,49.33,49.36,8
,2016-11-02 00:00,2,49.37,49.39,49.34,49.37,25
,2016-11-02 00:30,2,49.35,49.35,49.35,49.35,17
,2016-11-02 01:00,2,49.36,49.37,49.34,49.34,77
,2016-11-02 01:30,2,49.34,49.36,49.34,49.35,28
,2016-11-02 02:00,2,49.35,49.47,49.31,49.4,292
,2016-11-02 02:30,2,49.37,49.5,49.33,49.43,103
,2016-11-02 03:00,2,49.38,49.44,49.1,49.14,871
,2016-11-02 03:30,2,49.14,49.28,49.13,49.19,446
,2016-11-02 04:00,2,49.2,49.23,49.01,49.02,694
,2016-11-02 04:30,2,49.01,49.07,48.93,49.01,893
,2016-11-02 05:00,2,49.02,49.05,48.93,48.97,256
,2016-11-02 05:30,2,48.97,49,48.87,48.98,436
,2016-11-02 06:00,2,48.99,49.13,48.95,49.07,514
,2016-11-02 06:30,2,49.06,49.08,48.97,49.03,133
,2016-11-02 07:00,2,49,49.23,48.96,49.1,381
,2016-11-02 07:30,2,49.1,49.19,49.03,49.07,768
,2016-11-02 08:00,2,49.07,49.09,48.88,48.96,1516
,2016-11-02 08:30,2,48.96,49.03,48.88,48.96,939
,2016-11-02 09:00,2,48.93,49.23,48.7,49.2,1398
,2016-11-02 09:30,2,49.2,49.21,48.09,48.17,5664
,2016-11-02 10:00,2,48.22,48.31,48.06,48.24,1345
,2016-11-02 10:30,2,48.24,48.32,48.11,48.21,1508
,2016-11-02 11:00,2,48.21,48.27,48.12,48.14,1215
,2016-11-02 11:30,2,48.13,48.21,48.03,48.19,513
,2016-11-02 12:00,2,48.2,48.24,48.08,48.23,995
,2016-11-02 12:30,2,48.2,48.22,48.11,48.2,455
,2016-11-02 13:00,2,48.21,48.42,48.11,48.38,1608
,2016-11-02 13:30,2,48.39,48.64,48.38,48.6,741
,2016-11-02 14:00,2,48.6,48.6,48.5,48.57,212
,2016-11-02 14:30,2,48.58,48.7,48.56,48.69,295
,2016-11-02 15:00,2,48.66,48.67,48.62,48.63,128
,2016-11-02 15:30,2,48.61,48.61,48.57,48.57,44
,2016-11-02 16:00,2,48.63,48.64,48.61,48.63,34
,2016-11-02 16:30,2,48.65,48.65,48.62,48.62,2
,2016-11-02 19:00,3,48.71,48.77,48.71,48.76,21
,2016-11-02 19:30,3,48.76,48.85,48.75,48.83,96
,2016-11-02 20:00,3,48.83,48.96,48.83,48.95,49
,2016-11-02 20:30,3,48.95,48.98,48.9,48.97,50
,2016-11-02 21:00,3,48.95,49.03,48.95,49.02,55
,2016-11-02 21:30,3,49.02,49.03,48.95,48.95,40
,2016-11-02 22:00,3,48.95,48.99,48.89,48.98,43
,2016-11-02 22:30,3,48.98,49,48.96,48.96,36
,2016-11-02 23:00,3,48.96,48.97,48.89,48.91,47
,2016-11-02 23:30,3,48.91,48.94,48.88,48.91,40
,2016-11-03 00:00,3,48.93,48.97,48.92,48.97,36
,2016-11-03 00:30,3,48.98,49,48.9,48.9,53
,2016-11-03 01:00,3,48.9,48.93,48.89,48.9,40
,2016-11-03 01:30,3,48.92,48.95,48.86,48.92,46
,2016-11-03 02:00,3,48.93,48.93,48.67,48.67,146
,2016-11-03 02:30,3,48.67,48.8,48.66,48.8,92
,2016-11-03 03:00,3,48.77,48.77,48.49,48.56,300
,2016-11-03 03:30,3,48.57,48.71,48.57,48.69,353
,2016-11-03 04:00,3,48.69,48.75,48.6,48.61,258
,2016-11-03 04:30,3,48.61,48.7,48.6,48.66,303
,2016-11-03 05:00,3,48.67,48.78,48.62,48.77,310
,2016-11-03 05:30,3,48.77,48.85,48.71,48.73,389
,2016-11-03 06:00,3,48.74,48.94,48.74,48.85,322
,2016-11-03 06:30,3,48.88,48.97,48.87,48.88,392
,2016-11-03 07:00,3,48.85,48.87,48.74,48.78,184
,2016-11-03 07:30,3,48.8,48.88,48.72,48.88,455
,2016-11-03 08:00,3,48.89,48.89,48.47,48.53,1747
,2016-11-03 08:30,3,48.54,48.72,48.36,48.39,1381
,2016-11-03 09:00,3,48.4,48.58,48.34,48.56,750
,2016-11-03 09:30,3,48.55,48.56,48.22,48.26,605
,2016-11-03 10:00,3,48.26,48.28,48.06,48.18,1068
,2016-11-03 10:30,3,48.2,48.28,48.14,48.28,358
,2016-11-03 11:00,3,48.26,48.26,47.87,47.91,1165
,2016-11-03 11:30,3,47.93,47.97,47.57,47.77,1913
,2016-11-03 12:00,3,47.76,47.88,47.66,47.82,623
,2016-11-03 12:30,3,47.82,47.84,47.75,47.84,388
,2016-11-03 13:00,3,47.84,47.98,47.68,47.97,1074
,2016-11-03 13:30,3,47.97,48.06,47.96,48.04,380
,2016-11-03 14:00,3,48.02,48.15,48.01,48.05,49
,2016-11-03 14:30,3,48.03,48.04,47.92,47.98,201
,2016-11-03 15:00,3,48.01,48.01,47.92,47.92,6
,2016-11-03 15:30,3,47.93,47.99,47.89,47.96,102
,2016-11-03 16:00,3,47.99,47.99,47.99,47.99,1
,2016-11-03 16:30,3,47.99,47.99,47.95,47.95,4
,2016-11-03 19:00,4,48.04,48.12,48.04,48.12,9
,2016-11-03 19:30,4,48.12,48.13,48.08,48.08,16
,2016-11-03 20:00,4,48.09,48.15,48.09,48.14,25
,2016-11-03 20:30,4,48.13,48.13,48.11,48.13,66
,2016-11-03 21:00,4,48.13,48.17,48.12,48.12,16
,2016-11-03 21:30,4,48.11,48.12,48.1,48.1,42
,2016-11-03 22:00,4,48.1,48.11,48.1,48.11,5
,2016-11-03 22:30,4,48.11,48.13,48.11,48.13,12
,2016-11-03 23:30,4,48.12,48.12,48.1,48.11,3
,2016-11-04 00:00,4,48.1,48.16,48.1,48.16,280
,2016-11-04 00:30,4,48.17,48.18,48.15,48.18,256
,2016-11-04 01:00,4,48.17,48.17,48.1,48.13,44
,2016-11-04 01:30,4,48.11,48.12,48.01,48.01,9
,2016-11-04 02:00,4,48.01,48.05,47.95,47.97,111
,2016-11-04 02:30,4,47.95,47.95,47.87,47.92,78
,2016-11-04 03:00,4,47.9,47.94,47.65,47.88,378
,2016-11-04 03:30,4,47.9,48.09,47.84,48.09,618
,2016-11-04 04:00,4,48.12,48.23,48,48.02,698
,2016-11-04 04:30,4,48,48.11,47.97,47.98,348
,2016-11-04 05:00,4,48,48.01,47.86,47.93,339
,2016-11-04 05:30,4,47.89,47.98,47.86,47.91,279
,2016-11-04 06:00,4,47.9,48.03,47.88,47.95,380
,2016-11-04 06:30,4,47.95,48,47.89,47.98,549
,2016-11-04 07:00,4,47.99,48.07,47.32,47.7,3482
,2016-11-04 07:30,4,47.71,47.77,47.54,47.58,845
,2016-11-04 08:00,4,47.56,47.56,47.29,47.41,953
,2016-11-04 08:30,4,47.42,47.45,47.12,47.14,1175
,2016-11-04 09:00,4,47.15,47.18,46.91,47.03,1432
,2016-11-04 09:30,4,47.03,48.12,46.99,47.65,4015
,2016-11-04 10:00,4,47.67,47.99,47.64,47.66,1842
,2016-11-04 10:30,4,47.65,47.65,47.13,47.18,1000
,2016-11-04 11:00,4,47.17,47.54,47.15,47.34,989
,2016-11-04 11:30,4,47.36,47.41,47.26,47.33,585
,2016-11-04 12:00,4,47.32,47.38,47.2,47.25,562
,2016-11-04 12:30,4,47.25,47.3,47.17,47.22,395
,2016-11-04 13:00,4,47.2,47.41,47.17,47.34,1337
,2016-11-04 13:30,4,47.33,47.37,47.28,47.32,385
,2016-11-04 14:00,4,47.31,47.35,47.29,47.35,50
,2016-11-04 14:30,4,47.37,47.44,47.27,47.44,53
,2016-11-04 15:00,4,47.44,47.44,47.36,47.37,32
,2016-11-04 15:30,4,47.3,47.34,47.28,47.34,27
,2016-11-04 16:30,4,47.38,47.39,47.37,47.39,14
,2016-11-06 17:00,7,47.5,47.83,47.5,47.75,226
,2016-11-06 17:30,7,47.77,47.8,47.72,47.73,14
,2016-11-06 18:00,7,47.75,47.77,47.62,47.63,31
,2016-11-06 18:30,7,47.6,47.73,47.6,47.73,17
,2016-11-06 19:00,7,47.75,47.77,47.7,47.74,85
,2016-11-06 19:30,7,47.7,47.71,47.68,47.68,18
,2016-11-06 20:00,7,47.77,47.79,47.76,47.76,13
,2016-11-06 20:30,7,47.74,47.79,47.74,47.77,14
,2016-11-06 21:00,7,47.78,47.8,47.77,47.8,6
,2016-11-06 21:30,7,47.82,47.84,47.8,47.8,25
,2016-11-06 22:00,7,47.8,47.81,47.8,47.81,2
,2016-11-06 22:30,7,47.82,47.82,47.8,47.81,12
,2016-11-06 23:00,7,47.83,47.94,47.83,47.91,101
,2016-11-06 23:30,7,47.9,48.05,47.9,48.05,150
,2016-11-07 00:00,7,48.06,48.15,48.01,48.09,70
,2016-11-07 00:30,7,48.06,48.06,47.93,48.04,54
,2016-11-07 01:00,7,48.06,48.08,47.83,47.83,93
,2016-11-07 01:30,7,47.89,47.97,47.83,47.91,53
,2016-11-07 02:00,7,47.88,47.97,47.87,47.92,150
,2016-11-07 02:30,7,47.91,48.02,47.9,47.95,456
,2016-11-07 03:00,7,47.96,48.14,47.91,48.02,503
,2016-11-07 03:30,7,48.04,48.05,47.92,47.95,340
,2016-11-07 04:00,7,47.96,48.01,47.89,48.01,159
,2016-11-07 04:30,7,47.99,48.02,47.9,48.02,275
,2016-11-07 05:00,7,48.01,48.11,47.93,48,375
,2016-11-07 05:30,7,48.03,48.05,47.98,48.01,161
,2016-11-07 06:00,7,48.02,48.12,47.94,47.95,404
,2016-11-07 06:30,7,47.95,47.99,47.84,47.88,744
,2016-11-07 07:00,7,47.88,47.9,47.7,47.76,1324
,2016-11-07 07:30,7,47.78,47.95,47.72,47.89,575
,2016-11-07 08:00,7,47.88,47.88,47.7,47.79,810
,2016-11-07 08:30,7,47.78,48,47.61,47.71,664
,2016-11-07 09:00,7,47.71,47.8,47.5,47.63,1435
,2016-11-07 09:30,7,47.62,47.66,47.28,47.47,1229
,2016-11-07 10:00,7,47.47,47.6,47.38,47.47,993
,2016-11-07 10:30,7,47.46,47.59,47.43,47.53,473
,2016-11-07 11:00,7,47.57,47.61,47.44,47.47,291
,2016-11-07 11:30,7,47.48,47.6,47.48,47.58,385
,2016-11-07 12:00,7,47.59,47.62,47.53,47.53,300
,2016-11-07 12:30,7,47.54,47.84,47.54,47.79,548
,2016-11-07 13:00,7,47.79,48.07,47.69,48,758
,2016-11-07 13:30,7,48,48.01,47.92,48.01,342
,2016-11-07 14:00,7,48.03,48.11,48.03,48.07,54
,2016-11-07 14:30,7,48.09,48.2,48.07,48.2,119
,2016-11-07 15:00,7,48.17,48.19,48.14,48.14,64
,2016-11-07 15:30,7,48.12,48.18,48.12,48.17,34
,2016-11-07 16:00,7,48.18,48.19,48.18,48.19,2
,2016-11-07 19:00,8,48.16,48.17,48.13,48.14,32
,2016-11-07 19:30,8,48.1,48.1,48,48,9
,2016-11-07 20:00,8,48,48.01,48,48.01,5
,2016-11-07 20:30,8,48.03,48.03,48.01,48.02,6
,2016-11-07 21:00,8,48.04,48.09,48.04,48.09,18
,2016-11-07 21:30,8,48.08,48.08,48.08,48.08,19
,2016-11-07 22:00,8,48.12,48.12,48.08,48.09,21
,2016-11-07 22:30,8,48.09,48.14,48.09,48.13,217
,2016-11-07 23:00,8,48.15,48.2,48.15,48.2,13
,2016-11-07 23:30,8,48.18,48.18,48.15,48.15,32
,2016-11-08 00:00,8,48.12,48.18,48.09,48.18,73
,2016-11-08 00:30,8,48.14,48.16,48.13,48.13,13
,2016-11-08 01:00,8,48.07,48.13,48,48.13,92
,2016-11-08 01:30,8,48.12,48.14,48.02,48.07,145
,2016-11-08 02:00,8,48.07,48.3,48.03,48.1,316
,2016-11-08 02:30,8,48.11,48.5,48.11,48.44,593
,2016-11-08 03:00,8,48.43,48.44,48.32,48.36,1006
,2016-11-08 03:30,8,48.37,48.48,48.34,48.41,1070
,2016-11-08 04:00,8,48.41,48.43,48.26,48.28,173
,2016-11-08 04:30,8,48.28,48.33,48.23,48.25,214
,2016-11-08 05:00,8,48.24,48.24,48.13,48.18,238
,2016-11-08 05:30,8,48.15,48.15,48.04,48.13,448
,2016-11-08 06:00,8,48.12,48.14,47.85,47.89,583
,2016-11-08 06:30,8,47.89,47.9,47.81,47.84,171
,2016-11-08 07:00,8,47.82,47.96,47.79,47.92,225
,2016-11-08 07:30,8,47.92,48.04,47.92,47.95,379
,2016-11-08 08:00,8,47.93,47.93,47.65,47.76,1010
,2016-11-08 08:30,8,47.75,47.9,47.6,47.7,940
,2016-11-08 09:00,8,47.67,48.03,47.62,47.97,996
,2016-11-08 09:30,8,47.97,48.41,47.88,48.14,1414
,2016-11-08 10:00,8,48.16,48.24,47.97,48.01,633
,2016-11-08 10:30,8,48,48.13,47.94,48.08,561
,2016-11-08 11:00,8,48.07,48.29,47.97,48.15,751
,2016-11-08 11:30,8,48.14,48.41,48.09,48.4,746
,2016-11-08 12:00,8,48.38,48.46,48.17,48.29,591
,2016-11-08 12:30,8,48.33,48.37,48.25,48.29,472
,2016-11-08 13:00,8,48.27,48.3,47.97,48,1612
,2016-11-08 13:30,8,48.01,48.05,47.85,47.89,747
,2016-11-08 14:00,8,47.85,47.95,47.85,47.89,183
,2016-11-08 14:30,8,47.92,47.95,47.82,47.82,62
,2016-11-08 15:00,8,47.85,47.85,47.72,47.8,85
,2016-11-08 15:30,8,47.77,48.02,47.64,47.92,130
,2016-11-08 16:00,8,47.93,47.93,47.87,47.87,12
,2016-11-08 16:30,8,47.86,47.86,47.86,47.86,11
,2016-11-08 19:00,9,48.08,48.34,47.96,48.06,143
,2016-11-08 19:30,9,48.04,48.04,47.79,47.84,26
,2016-11-08 20:00,9,47.77,47.77,46.6,47.09,918
,2016-11-08 20:30,9,47.1,47.26,46.77,47.26,368
,2016-11-08 21:00,9,47.26,47.26,46.47,46.49,577
,2016-11-08 21:30,9,46.52,46.99,46.52,46.93,494
,2016-11-08 22:00,9,46.89,46.94,46.8,46.92,320
,2016-11-08 22:30,9,46.92,46.92,46.5,46.64,742
,2016-11-08 23:00,9,46.64,46.97,46.55,46.96,199
,2016-11-08 23:30,9,46.97,47.13,46.93,46.98,479
,2016-11-09 00:00,9,47.01,47.59,47,47.32,215
,2016-11-09 00:30,9,47.33,47.51,47.02,47.44,497
,2016-11-09 01:00,9,47.46,47.48,47.33,47.43,473
,2016-11-09 01:30,9,47.38,47.83,47.38,47.81,403
,2016-11-09 02:00,9,47.81,47.85,47.49,47.68,887
,2016-11-09 02:30,9,47.67,47.69,47.5,47.6,777
,2016-11-09 03:00,9,47.57,47.71,47.57,47.65,346
,2016-11-09 03:30,9,47.65,48.09,47.65,48.07,1031
,2016-11-09 04:00,9,48.07,48.1,47.91,47.98,560
,2016-11-09 04:30,9,48.03,48.46,47.97,48.38,1096
,2016-11-09 05:00,9,48.41,48.51,47.98,48.01,748
,2016-11-09 05:30,9,48.01,48.07,47.92,48.07,266
,2016-11-09 06:00,9,48.08,48.14,47.82,47.92,653
,2016-11-09 06:30,9,47.92,48.15,47.88,48.15,584
,2016-11-09 07:00,9,48.12,48.38,48.01,48.08,645
,2016-11-09 07:30,9,48.09,48.1,47.83,48.1,620
,2016-11-09 08:00,9,48.11,48.12,47.86,48.05,1340
,2016-11-09 08:30,9,48.05,48.28,47.8,47.94,1135
,2016-11-09 09:00,9,47.94,48.05,47.78,48,462
,2016-11-09 09:30,9,48.02,48.14,47.54,47.63,2419
,2016-11-09 10:00,9,47.65,47.95,47.62,47.9,974
,2016-11-09 10:30,9,47.88,48.87,47.86,48.7,2324
,2016-11-09 11:00,9,48.78,48.87,48.49,48.67,1006
,2016-11-09 11:30,9,48.68,48.7,48.49,48.57,611
,2016-11-09 12:00,9,48.58,48.68,48.39,48.4,566
,2016-11-09 12:30,9,48.39,48.55,48.3,48.33,627
,2016-11-09 13:00,9,48.33,48.54,48.21,48.22,764
,2016-11-09 13:30,9,48.24,48.28,48.2,48.24,226
,2016-11-09 14:00,9,48.25,48.4,48.25,48.39,191
,2016-11-09 14:30,9,48.39,48.73,48.37,48.69,356
,2016-11-09 15:00,9,48.55,48.55,48.49,48.53,7
,2016-11-09 15:30,9,48.52,48.52,48.48,48.48,8
,2016-11-09 16:00,9,48.49,48.49,48.45,48.45,16
,2016-11-09 19:00,10,48.28,48.28,48.21,48.23,18
,2016-11-09 19:30,10,48.21,48.21,48.11,48.11,33
,2016-11-09 20:00,10,48.12,48.13,48.1,48.11,36
,2016-11-09 20:30,10,48.15,48.19,48.15,48.19,14
,2016-11-09 21:00,10,48.24,48.31,48.24,48.31,44
,2016-11-09 21:30,10,48.3,48.34,48.29,48.34,6
,2016-11-09 22:00,10,48.33,48.33,48.25,48.25,10
,2016-11-09 22:30,10,48.27,48.28,48.25,48.25,8
,2016-11-09 23:00,10,48.27,48.34,48.27,48.34,55
,2016-11-09 23:30,10,48.41,48.56,48.41,48.56,111
,2016-11-10 00:00,10,48.55,48.63,48.48,48.62,81
,2016-11-10 00:30,10,48.62,48.71,48.6,48.7,350
,2016-11-10 01:00,10,48.7,48.75,48.67,48.7,87
,2016-11-10 01:30,10,48.69,48.83,48.69,48.75,210
,2016-11-10 02:00,10,48.78,48.78,48.56,48.66,446
,2016-11-10 02:30,10,48.66,48.71,48.55,48.59,622
,2016-11-10 03:00,10,48.55,48.58,48.3,48.4,541
,2016-11-10 03:30,10,48.41,48.41,48.29,48.31,210
,2016-11-10 04:00,10,48.35,48.45,48.13,48.43,743
,2016-11-10 04:30,10,48.43,48.62,48.43,48.53,861
,2016-11-10 05:00,10,48.53,48.53,48.42,48.45,287
,2016-11-10 05:30,10,48.41,48.55,48.32,48.39,536
,2016-11-10 06:00,10,48.42,48.43,48.17,48.19,179
,2016-11-10 06:30,10,48.17,48.29,48.05,48.12,634
,2016-11-10 07:00,10,48.12,48.18,47.95,48.05,401
,2016-11-10 07:30,10,48.06,48.19,47.98,48.06,621
,2016-11-10 08:00,10,48.05,48.06,47.62,47.81,1273
,2016-11-10 08:30,10,47.82,48.1,47.66,47.82,836
,2016-11-10 09:00,10,47.77,48.33,47.76,48.21,1120
,2016-11-10 09:30,10,48.23,48.26,47.84,47.88,556
,2016-11-10 10:00,10,47.89,47.96,47.7,47.76,1181
,2016-11-10 10:30,10,47.75,47.85,47.64,47.68,867
,2016-11-10 11:00,10,47.67,47.82,47.65,47.81,466
,2016-11-10 11:30,10,47.79,47.95,47.74,47.91,689
,2016-11-10 12:00,10,47.94,48.03,47.82,47.85,490
,2016-11-10 12:30,10,47.86,47.96,47.78,47.92,216
,2016-11-10 13:00,10,47.88,47.95,47.71,47.74,840
,2016-11-10 13:30,10,47.74,47.79,47.65,47.7,248
,2016-11-10 14:00,10,47.72,47.74,47.68,47.68,32
,2016-11-10 14:30,10,47.68,47.69,47.6,47.61,80
,2016-11-10 15:00,10,47.63,47.63,47.52,47.52,27
,2016-11-10 15:30,10,47.52,47.57,47.5,47.51,27
,2016-11-10 16:00,10,47.54,47.66,47.54,47.66,95
,2016-11-10 19:00,11,47.73,47.73,47.59,47.59,50
,2016-11-10 19:30,11,47.58,47.67,47.58,47.58,15
,2016-11-10 20:00,11,47.54,47.58,47.53,47.58,31
,2016-11-10 20:30,11,47.57,47.58,47.57,47.58,44
,2016-11-10 21:00,11,47.58,47.58,47.55,47.55,41
,2016-11-10 21:30,11,47.59,47.62,47.59,47.62,13
,2016-11-10 22:30,11,47.66,47.67,47.66,47.67,26
,2016-11-10 23:00,11,47.66,47.7,47.66,47.69,23
,2016-11-10 23:30,11,47.69,47.69,47.68,47.68,4
,2016-11-11 00:00,11,47.65,47.67,47.59,47.64,67
,2016-11-11 00:30,11,47.62,47.62,47.58,47.58,17
,2016-11-11 01:00,11,47.54,47.76,47.5,47.76,70
,2016-11-11 01:30,11,47.76,47.79,47.58,47.67,97
,2016-11-11 02:00,11,47.66,47.66,47.41,47.58,350
,2016-11-11 02:30,11,47.57,47.62,47.4,47.5,459
,2016-11-11 03:00,11,47.47,47.63,47.39,47.63,532
,2016-11-11 03:30,11,47.63,47.72,47.57,47.62,417
,2016-11-11 04:00,11,47.63,47.63,47.41,47.42,278
,2016-11-11 04:30,11,47.42,47.43,47.15,47.28,1517
,2016-11-11 05:00,11,47.26,47.39,47.11,47.11,884
,2016-11-11 05:30,11,47.12,47.27,47.05,47.16,657
,2016-11-11 06:00,11,47.15,47.23,47.11,47.22,419
,2016-11-11 06:30,11,47.22,47.25,47.11,47.25,768
,2016-11-11 07:00,11,47.24,47.27,46.93,47,647
,2016-11-11 07:30,11,47.03,47.09,46.95,47.05,394
,2016-11-11 08:00,11,47.06,47.09,46.83,46.88,625
,2016-11-11 08:30,11,46.88,46.94,46.73,46.77,1153
,2016-11-11 09:00,11,46.78,46.95,46.76,46.88,1444
,2016-11-11 09:30,11,46.87,46.88,46.34,46.42,1664
,2016-11-11 10:00,11,46.42,46.44,46.28,46.3,1323
,2016-11-11 10:30,11,46.29,46.44,46.16,46.42,1321
,2016-11-11 11:00,11,46.41,46.69,46.39,46.58,898
,2016-11-11 11:30,11,46.59,46.64,46.5,46.56,362
,2016-11-11 12:00,11,46.57,46.74,46.57,46.68,429
,2016-11-11 12:30,11,46.69,46.7,46.48,46.63,337
,2016-11-11 13:00,11,46.61,46.91,46.57,46.6,1413
,2016-11-11 13:30,11,46.62,46.63,46.4,46.42,676
,2016-11-11 14:00,11,46.45,46.58,46.45,46.58,91
,2016-11-11 14:30,11,46.58,46.61,46.48,46.48,84
,2016-11-11 15:00,11,46.53,46.59,46.52,46.55,59
,2016-11-11 15:30,11,46.55,46.55,46.44,46.44,25
,2016-11-13 17:00,14,46.49,46.73,46.49,46.68,28
,2016-11-13 17:30,14,46.69,46.79,46.69,46.74,7
,2016-11-13 18:00,14,46.75,46.82,46.75,46.81,8
,2016-11-13 18:30,14,46.78,46.85,46.78,46.85,11
,2016-11-13 19:00,14,46.84,46.84,46.74,46.79,11
,2016-11-13 19:30,14,46.65,46.66,46.61,46.66,21
,2016-11-13 20:00,14,46.57,46.59,46.57,46.58,10
,2016-11-13 20:30,14,46.67,46.67,46.65,46.67,7
,2016-11-13 21:00,14,46.69,46.69,46.58,46.58,17
,2016-11-13 21:30,14,46.58,46.66,46.58,46.66,4
,2016-11-13 22:00,14,46.68,46.71,46.66,46.66,28
,2016-11-13 23:00,14,46.69,46.69,46.61,46.62,8
,2016-11-13 23:30,14,46.6,46.65,46.6,46.64,16
,2016-11-14 00:00,14,46.66,46.69,46.62,46.68,43
,2016-11-14 00:30,14,46.67,46.67,46.6,46.6,54
,2016-11-14 01:00,14,46.58,46.76,46.58,46.7,94
,2016-11-14 01:30,14,46.69,46.78,46.65,46.72,101
,2016-11-14 02:00,14,46.73,46.81,46.68,46.79,505
,2016-11-14 02:30,14,46.76,46.79,46.41,46.48,497
,2016-11-14 03:00,14,46.51,46.63,46.45,46.59,214
,2016-11-14 03:30,14,46.6,46.64,46.5,46.57,173
,2016-11-14 04:00,14,46.52,46.65,46.47,46.48,662
,2016-11-14 04:30,14,46.48,46.57,46.44,46.53,377
,2016-11-14 05:00,14,46.51,46.57,46.06,46.14,1535
,2016-11-14 05:30,14,46.12,46.18,46.09,46.17,326
,2016-11-14 06:00,14,46.17,46.28,46.14,46.27,511
,2016-11-14 06:30,14,46.28,46.29,46.08,46.23,655
,2016-11-14 07:00,14,46.22,46.22,45.96,46.11,783
,2016-11-14 07:30,14,46.13,46.24,46.05,46.19,629
,2016-11-14 08:00,14,46.19,46.41,46.09,46.33,1014
,2016-11-14 08:30,14,46.32,46.45,46.04,46.09,922
,2016-11-14 09:00,14,46.09,46.24,46.05,46.07,760
,2016-11-14 09:30,14,46.06,46.08,45.87,45.95,1146
,2016-11-14 10:00,14,45.91,45.94,45.69,45.69,1930
,2016-11-14 10:30,14,45.69,45.74,45.51,45.55,1347
,2016-11-14 11:00,14,45.54,45.7,45.51,45.68,759
,2016-11-14 11:30,14,45.68,45.76,45.64,45.75,990
,2016-11-14 12:00,14,45.75,46.23,45.74,46.19,616
,2016-11-14 12:30,14,46.22,46.65,46.1,46.56,1137
,2016-11-14 13:00,14,46.56,46.68,46.24,46.25,1121
,2016-11-14 13:30,14,46.25,46.39,46.24,46.38,319
,2016-11-14 14:00,14,46.38,46.38,46.33,46.35,46
,2016-11-14 14:30,14,46.32,46.64,46.32,46.64,172
,2016-11-14 15:00,14,46.6,46.61,46.54,46.54,16
,2016-11-14 15:30,14,46.56,46.62,46.55,46.56,45
,2016-11-14 19:00,15,46.56,46.62,46.55,46.56,17
,2016-11-14 19:30,15,46.71,46.77,46.66,46.73,45
,2016-11-14 20:00,15,46.74,46.83,46.73,46.83,23
,2016-11-14 20:30,15,46.79,46.94,46.79,46.94,10
,2016-11-14 21:00,15,46.94,47.06,46.94,47.03,244
,2016-11-14 21:30,15,47.01,47.1,47,47,44
,2016-11-14 22:00,15,47.01,47.05,46.99,46.99,45
,2016-11-14 22:30,15,47.01,47.01,46.97,47,15
,2016-11-14 23:30,15,47,47.03,46.99,46.99,9
,2016-11-15 00:00,15,47.01,47.07,46.92,46.92,264
,2016-11-15 00:30,15,46.91,46.99,46.88,46.96,219
,2016-11-15 01:00,15,46.94,47.02,46.88,46.93,231
,2016-11-15 01:30,15,46.92,47.05,46.9,47.02,132
,2016-11-15 02:00,15,46.99,47.19,46.91,46.93,682
,2016-11-15 02:30,15,46.95,47.14,46.94,47.08,580
,2016-11-15 03:00,15,47.05,47.13,46.97,47.09,378
,2016-11-15 03:30,15,47.1,47.24,47.09,47.17,329
,2016-11-15 04:00,15,47.14,47.24,47.14,47.2,403
,2016-11-15 04:30,15,47.25,47.33,47.22,47.3,134
,2016-11-15 05:00,15,47.26,47.37,47.2,47.26,525
,2016-11-15 05:30,15,47.29,47.86,47.26,47.75,2696
,2016-11-15 06:00,15,47.74,47.79,47.52,47.53,485
,2016-11-15 06:30,15,47.57,47.63,47.41,47.47,865
,2016-11-15 07:00,15,47.48,47.63,47.44,47.52,661
,2016-11-15 07:30,15,47.5,47.61,47.4,47.42,1415
,2016-11-15 08:00,15,47.4,47.64,47.29,47.63,1624
,2016-11-15 08:30,15,47.63,47.94,47.63,47.91,2672
,2016-11-15 09:00,15,47.89,48.16,47.84,47.88,1683
,2016-11-15 09:30,15,47.9,47.9,47.66,47.78,581
,2016-11-15 10:00,15,47.78,47.97,47.67,47.94,1110
,2016-11-15 10:30,15,47.94,48.15,47.94,48.03,1124
,2016-11-15 11:00,15,48.06,48.15,47.97,48.02,789
,2016-11-15 11:30,15,48.05,48.22,48,48.19,321
,2016-11-15 12:00,15,48.17,48.24,48.07,48.1,556
,2016-11-15 12:30,15,48.07,48.34,48.05,48.24,435
,2016-11-15 13:00,15,48.25,48.83,48.2,48.75,3437
,2016-11-15 13:30,15,48.75,48.88,48.62,48.75,923
,2016-11-15 14:00,15,48.77,48.83,48.73,48.83,169
,2016-11-15 14:30,15,48.84,48.99,48.79,48.81,236
,2016-11-15 15:00,15,48.79,48.89,48.76,48.78,143
,2016-11-15 15:30,15,48.77,48.97,48.5,48.71,313
,2016-11-15 16:00,15,48.71,48.72,48.71,48.71,69
,2016-11-15 16:30,15,48.74,48.74,48.69,48.69,5
,2016-11-15 19:00,16,48.68,48.72,48.54,48.56,38
,2016-11-15 19:30,16,48.54,48.54,48.46,48.46,18
,2016-11-15 20:00,16,48.46,48.47,48.44,48.44,56
,2016-11-15 20:30,16,48.44,48.5,48.4,48.5,170
,2016-11-15 21:00,16,48.49,48.6,48.49,48.58,112
,2016-11-15 21:30,16,48.58,48.68,48.54,48.65,49
,2016-11-15 22:00,16,48.65,48.72,48.65,48.72,26
,2016-11-15 22:30,16,48.68,48.75,48.67,48.73,23
,2016-11-15 23:00,16,48.72,48.92,48.68,48.87,56
,2016-11-15 23:30,16,48.87,48.97,48.87,48.97,45
,2016-11-16 00:00,16,49,49.14,48.99,48.99,103
,2016-11-16 00:30,16,48.99,49.07,48.99,49.01,9
,2016-11-16 01:00,16,49.01,49.01,48.7,48.7,319
,2016-11-16 01:30,16,48.74,48.91,48.73,48.84,237
,2016-11-16 02:00,16,48.84,48.91,48.38,48.44,550
,2016-11-16 02:30,16,48.47,48.58,48.38,48.47,683
,2016-11-16 03:00,16,48.46,48.46,48.16,48.29,535
,2016-11-16 03:30,16,48.3,48.52,48.3,48.45,380
,2016-11-16 04:00,16,48.45,48.49,48.33,48.4,262
,2016-11-16 04:30,16,48.38,48.38,48.24,48.35,363
,2016-11-16 05:00,16,48.33,48.33,48.01,48.14,1306
,2016-11-16 05:30,16,48.13,48.18,47.96,47.99,655
,2016-11-16 06:00,16,47.98,48.2,47.96,48.18,266
,2016-11-16 06:30,16,48.18,48.36,48.08,48.35,127
,2016-11-16 07:00,16,48.36,48.39,48.17,48.32,674
,2016-11-16 07:30,16,48.35,48.44,48.31,48.37,699
,2016-11-16 08:00,16,48.36,48.58,48.27,48.49,1135
,2016-11-16 08:30,16,48.48,48.48,48.27,48.3,1394
,2016-11-16 09:00,16,48.29,48.42,48.22,48.28,877
,2016-11-16 09:30,16,48.25,49.23,48.01,48.93,4610
,2016-11-16 10:00,16,48.96,49.09,48.6,48.67,1306
,2016-11-16 10:30,16,48.67,48.72,48.2,48.45,1421
,2016-11-16 11:00,16,48.44,48.71,48.39,48.66,884
,2016-11-16 11:30,16,48.67,48.82,48.62,48.72,714
,2016-11-16 12:00,16,48.73,48.74,48.54,48.6,215
,2016-11-16 12:30,16,48.58,48.64,48.47,48.62,736
,2016-11-16 13:00,16,48.6,48.71,48.35,48.38,1068
,2016-11-16 13:30,16,48.35,48.36,48.21,48.21,331
,2016-11-16 14:00,16,48.24,48.31,48.24,48.27,80
,2016-11-16 14:30,16,48.26,48.28,48.23,48.24,56
,2016-11-16 15:00,16,48.26,48.28,48.22,48.22,26
,2016-11-16 15:30,16,48.26,48.26,48.13,48.13,23
,2016-11-16 16:00,16,48.18,48.23,48.18,48.2,13
,2016-11-16 16:30,16,48.12,48.12,48.09,48.12,6
,2016-11-16 19:00,17,48.24,48.24,48.23,48.23,2
,2016-11-16 19:30,17,48.23,48.23,48.23,48.23,5
,2016-11-16 20:00,17,48.29,48.32,48.27,48.32,7
,2016-11-16 20:30,17,48.4,48.41,48.36,48.38,4
,2016-11-16 21:00,17,48.29,48.31,48.29,48.29,21
,2016-11-16 21:30,17,48.33,48.33,48.25,48.25,12
,2016-11-16 22:00,17,48.29,48.29,48.29,48.29,1
,2016-11-16 22:30,17,48.3,48.3,48.24,48.24,12
,2016-11-16 23:00,17,48.28,48.32,48.28,48.32,3
,2016-11-16 23:30,17,48.28,48.31,48.28,48.31,8
,2016-11-17 00:00,17,48.32,48.32,48.29,48.29,30
,2016-11-17 00:30,17,48.27,48.36,48.27,48.29,19
,2016-11-17 01:00,17,48.23,48.24,48.14,48.18,59
,2016-11-17 01:30,17,48.18,48.24,48.1,48.15,49
,2016-11-17 02:00,17,48.21,48.55,48.17,48.49,439
,2016-11-17 02:30,17,48.48,48.58,48.4,48.54,552
,2016-11-17 03:00,17,48.53,48.58,48.43,48.57,322
,2016-11-17 03:30,17,48.58,48.65,48.45,48.47,437
,2016-11-17 04:00,17,48.46,48.62,48.46,48.58,491
,2016-11-17 04:30,17,48.62,48.77,48.53,48.77,926
,2016-11-17 05:00,17,48.79,49.11,48.79,49.06,784
,2016-11-17 05:30,17,49.08,49.14,48.96,49.11,386
,2016-11-17 06:00,17,49.11,49.25,49.07,49.21,495
,2016-11-17 06:30,17,49.15,49.3,49.13,49.26,662
,2016-11-17 07:00,17,49.23,49.27,48.99,49.03,524
,2016-11-17 07:30,17,49.04,49.15,48.92,49.08,921
,2016-11-17 08:00,17,49.08,49.23,48.97,49.22,703
,2016-11-17 08:30,17,49.2,49.44,49.11,49.24,1331
,2016-11-17 09:00,17,49.27,49.35,48.93,49,731
,2016-11-17 09:30,17,48.99,48.99,48.59,48.82,1312
,2016-11-17 10:00,17,48.8,48.89,48.4,48.4,2205
,2016-11-17 10:30,17,48.38,48.87,48.33,48.87,1224
,2016-11-17 11:00,17,48.86,49.03,48.77,48.9,864
,2016-11-17 11:30,17,48.91,48.91,48.64,48.69,1001
,2016-11-17 12:00,17,48.69,48.83,48.65,48.83,536
,2016-11-17 12:30,17,48.83,48.85,48.49,48.54,521
,2016-11-17 13:00,17,48.54,48.59,48.2,48.37,2549
,2016-11-17 13:30,17,48.37,48.37,48.01,48.06,1178
,2016-11-17 14:00,17,48.05,48.09,48.01,48.09,210
,2016-11-17 14:30,17,48.11,48.14,47.98,47.99,251
,2016-11-17 15:00,17,47.98,48.04,47.97,48.01,65
,2016-11-17 15:30,17,48.02,48.03,47.97,47.97,47
,2016-11-17 16:00,17,47.95,47.95,47.95,47.95,10
,2016-11-17 16:30,17,47.97,48,47.97,47.98,3
,2016-11-17 19:00,18,48.02,48.04,47.97,48,44
,2016-11-17 19:30,18,47.95,48.01,47.95,48.01,3
,2016-11-17 20:00,18,47.96,47.99,47.96,47.98,13
,2016-11-17 20:30,18,47.97,47.98,47.96,47.96,11
,2016-11-17 21:00,18,47.97,47.97,47.97,47.97,1
,2016-11-17 21:30,18,48.03,48.09,48.03,48.09,43
,2016-11-17 22:00,18,48.09,48.23,48.08,48.2,43
,2016-11-17 22:30,18,48.2,48.29,48.2,48.22,42
,2016-11-17 23:00,18,48.21,48.29,48.2,48.2,7
,2016-11-17 23:30,18,48.2,48.23,48.12,48.12,93
,2016-11-18 00:00,18,48.08,48.11,48.04,48.06,11
,2016-11-18 00:30,18,48.13,48.13,48.11,48.11,3
,2016-11-18 01:00,18,48.1,48.1,48,48.01,78
,2016-11-18 01:30,18,47.99,48.2,47.98,48.2,91
,2016-11-18 02:00,18,48.2,48.2,47.76,47.77,966
,2016-11-18 02:30,18,47.78,47.92,47.73,47.86,815
,2016-11-18 03:00,18,47.83,48.12,47.81,47.95,490
,2016-11-18 03:30,18,47.96,48.11,47.96,48.07,404
,2016-11-18 04:00,18,48.11,48.48,48.06,48.4,1024
,2016-11-18 04:30,18,48.35,48.47,48.26,48.44,202
,2016-11-18 05:00,18,48.48,48.52,48.32,48.46,323
,2016-11-18 05:30,18,48.45,48.72,48.42,48.62,512
,2016-11-18 06:00,18,48.63,48.74,48.52,48.74,270
,2016-11-18 06:30,18,48.75,48.78,48.58,48.73,415
,2016-11-18 07:00,18,48.74,48.74,48.48,48.67,522
,2016-11-18 07:30,18,48.66,48.68,48.4,48.44,500
,2016-11-18 08:00,18,48.44,48.73,48.44,48.53,645
,2016-11-18 08:30,18,48.54,48.83,48.53,48.65,1041
,2016-11-18 09:00,18,48.66,48.68,48.1,48.21,2957
,2016-11-18 09:30,18,48.22,48.22,47.92,47.96,871
,2016-11-18 10:00,18,47.95,48.35,47.9,48.27,1568
,2016-11-18 10:30,18,48.29,48.4,48.15,48.21,1129
,2016-11-18 11:00,18,48.2,48.43,48.09,48.4,502
,2016-11-18 11:30,18,48.42,48.66,48.42,48.55,337
,2016-11-18 12:00,18,48.51,48.51,48.19,48.35,802
,2016-11-18 12:30,18,48.35,48.62,48.31,48.53,438
,2016-11-18 13:00,18,48.57,48.93,48.55,48.83,1217
,2016-11-18 13:30,18,48.84,48.84,48.65,48.67,518
,2016-11-18 14:00,18,48.68,48.8,48.68,48.79,86
,2016-11-18 14:30,18,48.77,48.81,48.74,48.81,55
,2016-11-18 15:00,18,48.78,48.79,48.72,48.75,107
,2016-11-18 15:30,18,48.76,48.78,48.76,48.78,22
,2016-11-18 16:00,18,48.83,48.85,48.83,48.85,60
,2016-11-20 17:00,21,48.94,49.35,48.93,49.35,67
,2016-11-20 17:30,21,49.38,49.44,49.34,49.35,59
,2016-11-20 18:00,21,49.3,49.3,49.26,49.26,13
,2016-11-20 18:30,21,49.27,49.33,49.27,49.33,33
,2016-11-20 19:00,21,49.27,49.27,49.19,49.19,14
,2016-11-20 19:30,21,49.19,49.3,49.19,49.28,191
,2016-11-20 20:00,21,49.27,49.32,49.26,49.3,134
,2016-11-20 20:30,21,49.31,49.37,49.31,49.35,120
,2016-11-20 21:00,21,49.37,49.44,49.33,49.37,133
,2016-11-20 21:30,21,49.38,49.4,49.38,49.38,21
,2016-11-20 22:00,21,49.4,49.41,49.36,49.4,35
,2016-11-20 22:30,21,49.41,49.45,49.41,49.44,10
,2016-11-20 23:00,21,49.45,49.49,49.43,49.45,21
,2016-11-20 23:30,21,49.46,49.46,49.4,49.42,52
,2016-11-21 00:00,21,49.42,49.45,49.38,49.45,51
,2016-11-21 00:30,21,49.41,49.45,49.37,49.44,20
,2016-11-21 01:00,21,49.47,49.47,49.3,49.38,157
,2016-11-21 01:30,21,49.37,49.37,49.24,49.33,434
,2016-11-21 02:00,21,49.34,49.65,49.33,49.56,553
,2016-11-21 02:30,21,49.56,49.57,49.35,49.51,607
,2016-11-21 03:00,21,49.47,49.51,49.33,49.39,391
,2016-11-21 03:30,21,49.41,49.44,49.21,49.34,344
,2016-11-21 04:00,21,49.35,49.6,49.34,49.52,608
,2016-11-21 04:30,21,49.52,49.69,49.47,49.68,519
,2016-11-21 05:00,21,49.68,49.81,49.57,49.8,545
,2016-11-21 05:30,21,49.8,49.84,49.69,49.78,324
,2016-11-21 06:00,21,49.78,49.82,49.61,49.62,933
,2016-11-21 06:30,21,49.62,49.84,49.58,49.8,612
,2016-11-21 07:00,21,49.76,49.87,49.7,49.79,1060
,2016-11-21 07:30,21,49.79,50.17,49.79,50.05,1098
,2016-11-21 08:00,21,50.04,50.28,50.02,50.16,1214
,2016-11-21 08:30,21,50.17,50.31,50.02,50.11,851
,2016-11-21 09:00,21,50.12,50.32,50.04,50.31,1576
,2016-11-21 09:30,21,50.32,50.56,50.31,50.51,1689
,2016-11-21 10:00,21,50.48,50.72,50.39,50.6,2558
,2016-11-21 10:30,21,50.62,50.66,50.41,50.66,1043
,2016-11-21 11:00,21,50.66,50.93,50.53,50.89,1609
,2016-11-21 11:30,21,50.89,51.03,50.82,50.91,865
,2016-11-21 12:00,21,50.9,51.05,50.8,50.8,1054
,2016-11-21 12:30,21,50.8,50.94,50.76,50.91,419
,2016-11-21 13:00,21,50.91,50.95,50.72,50.88,1705
,2016-11-21 13:30,21,50.82,50.83,50.73,50.79,607
,2016-11-21 14:00,21,50.82,51,50.82,50.97,281
,2016-11-21 14:30,21,50.99,51.07,50.96,51.03,195
,2016-11-21 15:00,21,51,51,50.86,50.87,86
,2016-11-21 15:30,21,50.9,50.96,50.86,50.96,30
,2016-11-21 16:00,21,50.97,50.97,50.83,50.83,95
,2016-11-21 19:00,22,51.21,51.33,51.18,51.3,101
,2016-11-21 19:30,22,51.34,51.36,51.3,51.31,41
,2016-11-21 20:00,22,51.3,51.36,51.3,51.3,125
,2016-11-21 20:30,22,51.33,51.35,51.32,51.32,85
,2016-11-21 21:00,22,51.34,51.34,51.25,51.26,180
,2016-11-21 21:30,22,51.27,51.32,51.27,51.3,15
,2016-11-21 22:00,22,51.3,51.3,51.29,51.29,5
,2016-11-21 22:30,22,51.27,51.37,51.27,51.35,9
,2016-11-21 23:00,22,51.37,51.54,51.37,51.54,21
,2016-11-21 23:30,22,51.52,51.53,51.48,51.48,18
,2016-11-22 00:00,22,51.46,51.46,51.31,51.31,209
,2016-11-22 00:30,22,51.35,51.43,51.33,51.36,63
,2016-11-22 01:00,22,51.32,51.32,51.11,51.16,183
,2016-11-22 01:30,22,51.14,51.28,51.12,51.22,106
,2016-11-22 02:00,22,51.21,51.23,50.85,50.93,472
,2016-11-22 02:30,22,50.95,51.1,50.93,51.04,953
,2016-11-22 03:00,22,51.05,51.56,51.05,51.46,1176
,2016-11-22 03:30,22,51.47,51.85,51.39,51.73,1699
,2016-11-22 04:00,22,51.72,51.8,51.62,51.66,576
,2016-11-22 04:30,22,51.65,51.7,51.56,51.56,616
,2016-11-22 05:00,22,51.58,51.63,51.23,51.24,757
,2016-11-22 05:30,22,51.23,51.23,50.95,51.03,1623
,2016-11-22 06:00,22,51.02,51.05,50.75,50.92,1019
,2016-11-22 06:30,22,50.92,51.05,50.63,50.63,1558
,2016-11-22 07:00,22,50.63,50.94,50.59,50.73,1020
,2016-11-22 07:30,22,50.71,51.06,50.46,50.78,2013
,2016-11-22 08:00,22,50.79,51.17,50.78,51.1,1784
,2016-11-22 08:30,22,51.09,51.24,51.02,51.19,1706
,2016-11-22 09:00,22,51.19,51.39,50.82,50.91,2574
,2016-11-22 09:30,22,50.92,51.23,50.86,51.2,763
,2016-11-22 10:00,22,51.21,51.27,50.42,50.47,3758
,2016-11-22 10:30,22,50.46,50.71,50.02,50.14,2667
,2016-11-22 11:00,22,50.16,50.49,50.16,50.34,1343
,2016-11-22 11:30,22,50.35,50.4,50.12,50.3,2078
,2016-11-22 12:00,22,50.31,50.51,50.27,50.43,570
,2016-11-22 12:30,22,50.43,50.59,50.37,50.49,310
,2016-11-22 13:00,22,50.51,50.99,50.5,50.96,1012
,2016-11-22 13:30,22,50.99,51.45,50.9,50.95,1144
,2016-11-22 14:00,22,51,51,50.82,50.89,101
,2016-11-22 14:30,22,50.92,50.94,50.69,50.73,176
,2016-11-22 15:00,22,50.74,50.89,50.74,50.88,230
,2016-11-22 15:30,22,50.88,50.92,50.68,50.8,103
,2016-11-22 16:00,22,50.83,50.93,50.83,50.92,51
,2016-11-22 16:30,22,50.89,50.9,50.81,50.83,8
,2016-11-22 19:00,23,51.03,51.21,50.98,51,225
,2016-11-22 19:30,23,51.02,51.04,51.02,51.04,24
,2016-11-22 20:00,23,50.95,50.97,50.94,50.97,10
,2016-11-22 20:30,23,50.94,50.95,50.83,50.83,18
,2016-11-22 21:00,23,50.83,50.86,50.82,50.84,21
,2016-11-22 21:30,23,50.89,50.89,50.85,50.86,84
,2016-11-22 22:00,23,50.86,50.86,50.75,50.78,49
,2016-11-22 22:30,23,50.79,50.8,50.73,50.73,47
,2016-11-22 23:00,23,50.74,50.87,50.74,50.86,18
,2016-11-22 23:30,23,50.77,50.77,50.61,50.62,57
,2016-11-23 00:00,23,50.61,50.66,50.6,50.64,37
,2016-11-23 00:30,23,50.68,50.77,50.68,50.75,19
,2016-11-23 01:00,23,50.73,50.98,50.73,50.86,134
,2016-11-23 01:30,23,50.86,50.9,50.75,50.75,329
,2016-11-23 02:00,23,50.76,50.97,50.74,50.83,363
,2016-11-23 02:30,23,50.84,50.86,50.64,50.78,651
,2016-11-23 03:00,23,50.78,50.98,50.77,50.89,561
,2016-11-23 03:30,23,50.98,51.02,50.84,50.9,441
,2016-11-23 04:00,23,50.92,51.07,50.9,51,665
,2016-11-23 04:30,23,50.97,51.08,50.92,51.01,179
,2016-11-23 05:00,23,51,51.09,50.91,51.05,316
,2016-11-23 05:30,23,51.07,51.1,50.82,50.83,391
,2016-11-23 06:00,23,50.82,50.86,50.7,50.81,869
,2016-11-23 06:30,23,50.83,50.94,50.82,50.88,582
,2016-11-23 07:00,23,50.87,50.9,50.52,50.66,857
,2016-11-23 07:30,23,50.66,50.67,50.37,50.42,1948
,2016-11-23 08:00,23,50.43,50.62,50.33,50.57,975
,2016-11-23 08:30,23,50.57,50.82,50.39,50.41,2529
,2016-11-23 09:00,23,50.41,50.97,50.39,50.96,3044
,2016-11-23 09:30,23,50.97,51.25,50.68,50.81,3593
,2016-11-23 10:00,23,50.8,51.04,50.64,50.67,2735
,2016-11-23 10:30,23,50.65,50.91,50.63,50.91,943
,2016-11-23 11:00,23,50.93,51,50.88,50.98,760
,2016-11-23 11:30,23,50.97,51.07,50.91,51.03,629
,2016-11-23 12:00,23,51.02,51.02,50.78,50.8,483
,2016-11-23 12:30,23,50.75,50.98,50.75,50.92,296
,2016-11-23 13:00,23,50.92,51,50.72,50.82,2485
,2016-11-23 13:30,23,50.83,50.85,50.73,50.78,461
,2016-11-23 14:00,23,50.77,50.85,50.77,50.83,137
,2016-11-23 14:30,23,50.84,50.86,50.8,50.8,51
,2016-11-23 15:00,23,50.83,50.84,50.8,50.81,16
,2016-11-23 15:30,23,50.78,50.8,50.76,50.78,23
,2016-11-23 19:00,24,50.9,50.94,50.77,50.77,32
,2016-11-23 19:30,24,50.77,50.81,50.74,50.81,102
,2016-11-23 20:00,24,50.75,50.77,50.73,50.76,15
,2016-11-23 20:30,24,50.74,50.75,50.74,50.75,8
,2016-11-23 21:00,24,50.76,50.82,50.76,50.8,23
,2016-11-23 21:30,24,50.78,50.82,50.74,50.82,31
,2016-11-23 22:00,24,50.82,50.83,50.8,50.8,14
,2016-11-23 22:30,24,50.81,50.81,50.8,50.8,4
,2016-11-23 23:00,24,50.79,50.79,50.78,50.79,7
,2016-11-23 23:30,24,50.79,50.83,50.78,50.82,36
,2016-11-24 00:00,24,50.83,50.89,50.82,50.89,35
,2016-11-24 00:30,24,50.86,50.86,50.79,50.81,270
,2016-11-24 01:00,24,50.79,50.93,50.79,50.93,99
,2016-11-24 01:30,24,50.93,50.93,50.75,50.78,178
,2016-11-24 02:00,24,50.79,50.8,50.56,50.6,1021
,2016-11-24 02:30,24,50.62,50.72,50.62,50.69,403
,2016-11-24 03:00,24,50.74,50.82,50.66,50.82,514
,2016-11-24 03:30,24,50.83,50.93,50.76,50.87,473
,2016-11-24 04:00,24,50.84,50.92,50.63,50.72,1682
,2016-11-24 04:30,24,50.7,50.83,50.65,50.77,206
,2016-11-24 05:00,24,50.77,50.87,50.77,50.8,252
,2016-11-24 05:30,24,50.83,50.9,50.78,50.85,153
,2016-11-24 06:00,24,50.85,51,50.82,50.95,158
,2016-11-24 06:30,24,50.96,50.97,50.79,50.83,199
,2016-11-24 07:00,24,50.82,50.85,50.71,50.72,161
,2016-11-24 07:30,24,50.75,50.89,50.75,50.8,140
,2016-11-24 08:00,24,50.85,50.96,50.82,50.82,269
,2016-11-24 08:30,24,50.85,50.94,50.77,50.87,188
,2016-11-24 09:00,24,50.87,50.93,50.85,50.88,214
,2016-11-24 09:30,24,50.88,50.91,50.83,50.88,383
,2016-11-24 10:00,24,50.88,50.95,50.66,50.76,478
,2016-11-24 10:30,24,50.76,50.76,50.6,50.6,375
,2016-11-24 11:00,24,50.59,50.76,50.59,50.73,272
,2016-11-24 11:30,24,50.73,50.79,50.71,50.79,223
,2016-11-24 12:00,24,50.81,50.85,50.66,50.66,209
,2016-11-24 19:00,25,50.71,50.78,50.7,50.72,63
,2016-11-24 19:30,25,50.71,50.78,50.71,50.78,3
,2016-11-24 20:00,25,50.72,50.72,50.68,50.69,9
,2016-11-24 20:30,25,50.68,50.72,50.67,50.72,14
,2016-11-24 21:00,25,50.69,50.69,50.68,50.68,2
,2016-11-24 21:30,25,50.66,50.66,50.38,50.43,163
,2016-11-24 22:00,25,50.45,50.51,50.4,50.4,42
,2016-11-24 22:30,25,50.37,50.37,50.34,50.34,55
,2016-11-24 23:00,25,50.32,50.34,50.28,50.3,75
,2016-11-24 23:30,25,50.3,50.34,50.28,50.34,40
,2016-11-25 00:00,25,50.38,50.38,50.17,50.17,158
,2016-11-25 00:30,25,50.17,50.18,49.98,50.14,194
,2016-11-25 01:00,25,50.14,50.29,50.14,50.23,360
,2016-11-25 01:30,25,50.23,50.26,50.05,50.21,342
,2016-11-25 02:00,25,50.23,50.37,50.15,50.36,1102
,2016-11-25 02:30,25,50.36,50.38,50.17,50.18,980
,2016-11-25 03:00,25,50.18,50.4,50.14,50.34,616
,2016-11-25 03:30,25,50.32,50.32,50.11,50.27,766
,2016-11-25 04:00,25,50.27,50.34,50.2,50.2,267
,2016-11-25 04:30,25,50.2,50.32,50.18,50.25,456
,2016-11-25 05:00,25,50.23,50.24,50.12,50.21,323
,2016-11-25 05:30,25,50.21,50.22,49.94,49.99,918
,2016-11-25 06:00,25,49.99,50.18,49.98,50.16,231
,2016-11-25 06:30,25,50.15,50.24,50.09,50.19,207
,2016-11-25 07:00,25,50.24,50.24,50.15,50.21,161
,2016-11-25 07:30,25,50.21,50.33,50.02,50.13,768
,2016-11-25 08:00,25,50.14,50.2,49.8,49.96,1743
,2016-11-25 08:30,25,49.97,50.14,49.95,50.1,1190
,2016-11-25 09:00,25,50.09,50.11,49.87,49.96,596
,2016-11-25 09:30,25,49.93,49.94,49.47,49.49,2154
,2016-11-25 10:00,25,49.47,49.6,49.25,49.34,2000
,2016-11-25 10:30,25,49.35,49.36,49.04,49.16,2316
,2016-11-25 11:00,25,49.13,49.29,49.12,49.22,600
,2016-11-25 11:30,25,49.22,49.41,49.13,49.38,589
,2016-11-25 12:00,25,49.41,49.45,48.92,48.93,1096
,2016-11-25 12:30,25,48.92,48.99,48.64,48.67,728
,2016-11-25 13:00,25,48.66,48.79,48.64,48.7,302
,2016-11-25 13:30,25,48.69,48.88,48.69,48.88,79
,2016-11-27 17:00,28,48.5,48.63,48.07,48.07,470
,2016-11-27 17:30,28,48.09,48.21,48.07,48.2,89
,2016-11-27 18:00,28,48.28,48.38,48.26,48.32,128
,2016-11-27 18:30,28,48.28,48.35,48.15,48.27,27
,2016-11-27 19:00,28,48.27,48.47,48.26,48.33,52
,2016-11-27 19:30,28,48.44,48.66,48.44,48.66,42
,2016-11-27 20:00,28,48.64,48.83,48.56,48.81,133
,2016-11-27 20:30,28,48.82,49.09,48.81,49.06,97
,2016-11-27 21:00,28,49.07,49.27,49.07,49.19,129
,2016-11-27 21:30,28,49.16,49.16,48.88,48.99,39
,2016-11-27 22:00,28,49.02,49.02,48.79,48.79,28
,2016-11-27 22:30,28,48.79,49.07,48.79,49.07,60
,2016-11-27 23:00,28,49.07,49.07,48.86,48.89,239
,2016-11-27 23:30,28,48.82,49,48.81,48.95,58
,2016-11-28 00:00,28,48.98,49,48.88,48.96,46
,2016-11-28 00:30,28,48.93,49.03,48.84,48.98,153
,2016-11-28 01:00,28,48.96,48.98,48.61,48.63,397
,2016-11-28 01:30,28,48.64,48.76,48.6,48.71,523
,2016-11-28 02:00,28,48.7,48.72,48.28,48.34,1330
,2016-11-28 02:30,28,48.31,48.6,48.3,48.55,847
,2016-11-28 03:00,28,48.53,48.69,48.52,48.6,866
,2016-11-28 03:30,28,48.6,49,48.54,48.94,1338
,2016-11-28 04:00,28,48.95,49.25,48.94,49.17,1189
,2016-11-28 04:30,28,49.2,49.23,48.9,49.01,1013
,2016-11-28 05:00,28,49,49.02,48.7,48.83,409
,2016-11-28 05:30,28,48.81,48.88,48.62,48.71,579
,2016-11-28 06:00,28,48.69,48.91,48.67,48.88,292
,2016-11-28 06:30,28,48.87,49.53,48.87,49.46,1987
,2016-11-28 07:00,28,49.48,49.65,49.34,49.44,1372
,2016-11-28 07:30,28,49.44,49.75,49.37,49.71,1700
,2016-11-28 08:00,28,49.73,50.24,49.73,50.03,2443
,2016-11-28 08:30,28,50.05,50.17,49.74,50.11,1543
,2016-11-28 09:00,28,50.11,50.31,49.98,50.15,1548
,2016-11-28 09:30,28,50.17,50.24,49.58,49.67,2886
,2016-11-28 10:00,28,49.66,50.14,49.66,50.12,1663
,2016-11-28 10:30,28,50.12,50.26,50.02,50.25,1400
,2016-11-28 11:00,28,50.27,50.54,49.93,49.96,2695
,2016-11-28 11:30,28,49.95,50.18,49.88,50,1282
,2016-11-28 12:00,28,49.97,50.3,49.91,50.16,941
,2016-11-28 12:30,28,50.16,50.29,50.08,50.08,279
,2016-11-28 13:00,28,50.09,50.17,49.93,49.99,923
,2016-11-28 13:30,28,49.98,49.99,49.64,49.76,511
,2016-11-28 14:00,28,49.75,49.98,49.73,49.78,479
,2016-11-28 14:30,28,49.79,49.79,49.69,49.75,440
,2016-11-28 15:00,28,49.73,49.82,49.7,49.73,414
,2016-11-28 15:30,28,49.73,49.75,49.69,49.69,549
,2016-11-28 16:00,28,49.75,49.77,49.75,49.75,25
,2016-11-28 16:30,28,49.75,49.75,49.75,49.75,5
,2016-11-28 19:00,29,49.79,49.81,49.63,49.66,72
,2016-11-28 19:30,29,49.66,49.67,49.66,49.67,7
,2016-11-28 20:00,29,49.74,49.79,49.7,49.75,66
,2016-11-28 20:30,29,49.78,49.79,49.72,49.73,45
,2016-11-28 21:00,29,49.73,49.73,49.54,49.54,37
,2016-11-28 21:30,29,49.54,49.59,49.53,49.59,15
,2016-11-28 22:00,29,49.61,49.66,49.61,49.66,11
,2016-11-28 22:30,29,49.65,49.67,49.65,49.66,38
,2016-11-28 23:00,29,49.67,49.69,49.67,49.69,12
,2016-11-28 23:30,29,49.67,49.67,49.42,49.55,203
,2016-11-29 00:00,29,49.55,49.55,49.49,49.52,101
,2016-11-29 00:30,29,49.51,49.52,49.35,49.41,128
,2016-11-29 01:00,29,49.44,49.48,49.37,49.39,155
,2016-11-29 01:30,29,49.37,49.5,49.32,49.5,431
,2016-11-29 02:00,29,49.51,49.52,49.37,49.44,349
,2016-11-29 02:30,29,49.45,49.66,49.44,49.6,891
,2016-11-29 03:00,29,49.58,49.59,49.21,49.49,1786
,2016-11-29 03:30,29,49.5,49.57,49.32,49.32,974
,2016-11-29 04:00,29,49.32,49.37,49.03,49.1,917
,2016-11-29 04:30,29,49.1,49.15,48.86,48.97,1523
,2016-11-29 05:00,29,48.99,49.34,48.89,49.25,1156
,2016-11-29 05:30,29,49.3,49.3,49.01,49.04,926
,2016-11-29 06:00,29,49.02,49.15,48.77,48.77,1117
,2016-11-29 06:30,29,48.78,48.84,48.46,48.47,2303
,2016-11-29 07:00,29,48.48,48.63,48.4,48.52,2604
,2016-11-29 07:30,29,48.51,48.75,47.86,48.23,6158
,2016-11-29 08:00,29,48.21,48.31,47.96,48.25,4433
,2016-11-29 08:30,29,48.25,48.46,48,48.11,2192
,2016-11-29 09:00,29,48.1,48.5,47.94,48.24,4586
,2016-11-29 09:30,29,48.25,48.33,48.13,48.16,1215
,2016-11-29 10:00,29,48.16,48.39,47.7,48.29,6102
,2016-11-29 10:30,29,48.27,48.32,48.05,48.28,1899
,2016-11-29 11:00,29,48.29,48.38,48.16,48.24,654
,2016-11-29 11:30,29,48.25,48.27,48,48.14,916
,2016-11-29 12:00,29,48.14,48.22,48.08,48.17,700
,2016-11-29 12:30,29,48.17,48.45,48.17,48.26,1632
,2016-11-29 13:00,29,48.26,48.53,48.02,48.13,4046
,2016-11-29 13:30,29,48.12,48.2,48.07,48.17,567
,2016-11-29 14:00,29,48.19,48.2,48.09,48.14,270
,2016-11-29 14:30,29,48.15,48.2,48.08,48.09,386
,2016-11-29 15:00,29,48.11,48.15,48.09,48.15,110
,2016-11-29 15:30,29,48.14,48.22,48.09,48.12,160
,2016-11-29 16:00,29,48.08,48.13,48.05,48.1,168
,2016-11-29 16:30,29,48.04,48.14,48.02,48.05,11
,2016-11-29 19:00,30,48.28,48.39,48.18,48.36,111
,2016-11-29 19:30,30,48.32,48.41,48.32,48.37,26
,2016-11-29 20:00,30,48.34,48.34,48.29,48.32,37
,2016-11-29 20:30,30,48.31,48.35,48.31,48.34,12
,2016-11-29 21:00,30,48.39,48.51,48.26,48.34,426
,2016-11-29 21:30,30,48.34,48.47,48.34,48.45,297
,2016-11-29 22:00,30,48.45,48.5,48.4,48.44,207
,2016-11-29 22:30,30,48.45,48.45,48.37,48.39,15
,2016-11-29 23:00,30,48.44,48.45,48.4,48.4,7
,2016-11-29 23:30,30,48.39,48.44,48.36,48.44,74
,2016-11-30 00:00,30,48.45,48.57,48.42,48.48,77
,2016-11-30 00:30,30,48.47,49.11,48.44,48.92,696
,2016-11-30 01:00,30,48.94,48.97,48.79,48.85,544
,2016-11-30 01:30,30,48.85,48.86,48.54,48.83,674
,2016-11-30 02:00,30,48.83,48.99,48.75,48.93,1835
,2016-11-30 02:30,30,48.93,50.08,48.85,49.86,7970
,2016-11-30 03:00,30,49.86,50.86,49.71,50.59,6992
,2016-11-30 03:30,30,50.6,50.81,50.25,50.48,2778
,2016-11-30 04:00,30,50.5,50.75,50.26,50.63,1794
,2016-11-30 04:30,30,50.62,51.41,50.54,51.1,4689
,2016-11-30 05:00,30,51.14,51.47,51.14,51.18,1924
,2016-11-30 05:30,30,51.19,51.78,51.16,51.62,3482
,2016-11-30 06:00,30,51.63,52.09,51.44,51.8,4719
,2016-11-30 06:30,30,51.81,51.85,50.82,51.5,3789
,2016-11-30 07:00,30,51.53,51.96,51.27,51.38,3184
,2016-11-30 07:30,30,51.39,51.92,51.38,51.85,5368
,2016-11-30 08:00,30,51.85,52.13,50.97,51.07,5308
,2016-11-30 08:30,30,51.07,51.6,51.07,51.5,4036
,2016-11-30 09:00,30,51.5,51.83,51.41,51.65,2491
,2016-11-30 09:30,30,51.68,51.76,51.44,51.53,2214
,2016-11-30 10:00,30,51.53,52.53,51.52,51.62,8501
,2016-11-30 10:30,30,51.61,52.29,51.36,52.25,5657
,2016-11-30 11:00,30,52.29,52.36,52.1,52.15,1631
,2016-11-30 11:30,30,52.16,52.43,52.11,52.27,2260
,2016-11-30 12:00,30,52.27,52.44,52.2,52.42,700
,2016-11-30 12:30,30,52.4,53,52.4,52.94,3337
,2016-11-30 13:00,30,52.95,53.03,52.41,52.49,6275
,2016-11-30 13:30,30,52.47,52.55,52.21,52.22,1443
,2016-11-30 14:00,30,52.23,52.27,51.96,52.06,1194
,2016-11-30 14:30,30,52.05,52.25,51.95,52.22,567
,2016-11-30 15:00,30,52.23,52.25,52.03,52.17,304
,2016-11-30 15:30,30,52.14,52.19,52.07,52.14,97
,2016-11-30 16:00,30,52.11,52.11,52.06,52.08,6
,2016-11-30 16:30,30,52.04,52.08,52.04,52.08,2
,2016-11-30 19:00,1,52.35,52.54,52.3,52.35,87
,2016-11-30 19:30,1,52.35,52.53,52.33,52.49,103
,2016-11-30 20:00,1,52.51,52.65,52.51,52.64,130
,2016-11-30 20:30,1,52.64,52.67,52.61,52.61,26
,2016-11-30 21:00,1,52.6,52.6,52.52,52.57,93
,2016-11-30 21:30,1,52.6,52.79,52.6,52.79,140
,2016-11-30 22:00,1,52.79,53.03,52.77,53.03,328
,2016-11-30 22:30,1,53.02,53.03,52.99,52.99,60
,2016-11-30 23:00,1,53.05,53.22,53.05,53.13,242
,2016-11-30 23:30,1,53.12,53.27,53.08,53.22,433
,2016-12-01 00:00,1,53.22,53.4,53.21,53.21,599
,2016-12-01 00:30,1,53.21,53.25,52.94,52.94,393
,2016-12-01 01:00,1,52.94,53.07,52.84,52.9,373
,2016-12-01 01:30,1,52.9,53.22,52.83,52.96,771
,2016-12-01 02:00,1,52.94,52.96,52.6,52.77,1123
,2016-12-01 02:30,1,52.79,52.8,52.34,52.34,1892
,2016-12-01 03:00,1,52.36,52.67,52.2,52.66,1792
,2016-12-01 03:30,1,52.66,52.98,52.53,52.95,1902
,2016-12-01 04:00,1,52.95,53.27,52.9,53.16,1510
,2016-12-01 04:30,1,53.16,53.22,52.97,53.16,1992
,2016-12-01 05:00,1,53.18,53.36,53.12,53.12,1348
,2016-12-01 05:30,1,53.15,53.29,52.94,53.07,1975
,2016-12-01 06:00,1,53.08,53.35,53.04,53.19,1726
,2016-12-01 06:30,1,53.19,53.44,53.14,53.31,2605
,2016-12-01 07:00,1,53.3,53.63,53.3,53.5,3412
,2016-12-01 07:30,1,53.5,53.86,53.44,53.8,3569
,2016-12-01 08:00,1,53.81,54.15,53.81,54.02,5043
,2016-12-01 08:30,1,54.01,54.08,53.85,53.94,1982
,2016-12-01 09:00,1,53.94,54.24,53.92,54.2,3221
,2016-12-01 09:30,1,54.2,54.62,54.19,54.58,4865
,2016-12-01 10:00,1,54.58,55.02,54.54,54.85,4891
,2016-12-01 10:30,1,54.85,54.98,54.5,54.96,3973
,2016-12-01 11:00,1,54.96,55.12,54.8,54.88,2337
,2016-12-01 11:30,1,54.9,54.94,54.66,54.87,1921
,2016-12-01 12:00,1,54.87,55.02,54.73,54.84,1212
,2016-12-01 12:30,1,54.85,55.04,54.78,54.86,1676
,2016-12-01 13:00,1,54.84,55.01,54.5,54.58,4127
,2016-12-01 13:30,1,54.58,54.69,54.36,54.37,1460
,2016-12-01 14:00,1,54.39,54.45,54.31,54.35,337
,2016-12-01 14:30,1,54.36,54.42,54.26,54.32,269
,2016-12-01 15:00,1,54.34,54.44,54.34,54.41,83
,2016-12-01 15:30,1,54.39,54.4,54.32,54.34,58
,2016-12-01 16:00,1,54.38,54.38,54.38,54.38,1
,2016-12-01 19:00,2,54.51,54.62,54.36,54.39,131
,2016-12-01 19:30,2,54.36,54.37,54.18,54.24,186
,2016-12-01 20:00,2,54.24,54.28,54.19,54.28,86
,2016-12-01 20:30,2,54.27,54.36,54.19,54.23,109
,2016-12-01 21:00,2,54.28,54.29,54.27,54.28,15
,2016-12-01 21:30,2,54.22,54.27,54.22,54.27,36
,2016-12-01 22:00,2,54.24,54.25,53.95,53.99,236
,2016-12-01 22:30,2,54.01,54.04,53.97,54.02,30
,2016-12-01 23:00,2,54.02,54.04,53.98,53.99,36
,2016-12-01 23:30,2,53.97,54,53.96,53.96,34
,2016-12-02 00:00,2,53.96,54,53.93,53.99,54
,2016-12-02 00:30,2,53.98,54.38,53.98,54.23,261
,2016-12-02 01:00,2,54.24,54.35,54.19,54.23,238
,2016-12-02 01:30,2,54.25,54.25,53.85,53.92,401
,2016-12-02 02:00,2,53.92,54.61,53.92,54.55,1459
,2016-12-02 02:30,2,54.55,54.55,54.17,54.41,1246
,2016-12-02 03:00,2,54.42,54.54,54.17,54.24,1029
,2016-12-02 03:30,2,54.24,54.35,54.04,54.19,1362
,2016-12-02 04:00,2,54.14,54.25,54.09,54.12,489
,2016-12-02 04:30,2,54.1,54.15,53.89,54.03,1088
,2016-12-02 05:00,2,54.04,54.17,53.7,53.77,1218
,2016-12-02 05:30,2,53.77,53.87,53.52,53.84,1227
,2016-12-02 06:00,2,53.82,54.02,53.82,53.99,411
,2016-12-02 06:30,2,53.98,53.98,53.72,53.76,680
,2016-12-02 07:00,2,53.76,54.05,53.76,53.99,694
,2016-12-02 07:30,2,54.01,54.36,53.86,54.32,1982
,2016-12-02 08:00,2,54.34,54.78,54.34,54.76,1917
,2016-12-02 08:30,2,54.76,54.95,54.43,54.75,3167
,2016-12-02 09:00,2,54.75,54.89,54.62,54.75,2555
,2016-12-02 09:30,2,54.75,55.02,54.75,54.83,2072
,2016-12-02 10:00,2,54.84,54.99,54.71,54.83,2166
,2016-12-02 10:30,2,54.84,54.89,54.7,54.82,1537
,2016-12-02 11:00,2,54.82,54.87,54.66,54.69,1457
,2016-12-02 11:30,2,54.68,54.83,54.68,54.81,1661
,2016-12-02 12:00,2,54.82,54.84,54.72,54.82,1266
,2016-12-02 12:30,2,54.83,55.05,54.83,54.88,1137
,2016-12-02 13:00,2,54.88,55.19,54.87,55.14,2061
,2016-12-02 13:30,2,55.13,55.13,55.01,55.04,795
,2016-12-02 14:00,2,55.04,55.11,55.03,55.05,274
,2016-12-02 14:30,2,55.04,55.11,54.95,54.95,241
,2016-12-02 15:00,2,54.95,55.06,54.93,55,100
,2016-12-02 15:30,2,55.03,55.14,55.01,55.09,102
,2016-12-02 16:00,2,55.1,55.15,55.1,55.15,8
,2016-12-04 17:00,5,54.77,55.12,54.54,54.59,110
,2016-12-04 17:30,5,54.68,54.86,54.54,54.75,29
,2016-12-04 18:00,5,54.67,54.69,54.6,54.61,78
,2016-12-04 18:30,5,54.67,54.71,54.64,54.64,99
,2016-12-04 19:00,5,54.64,54.65,54.49,54.52,121
,2016-12-04 19:30,5,54.54,54.57,54.46,54.57,15
,2016-12-04 20:00,5,54.58,54.66,54.58,54.66,11
,2016-12-04 20:30,5,54.65,54.67,54.57,54.64,55
,2016-12-04 21:00,5,54.62,54.66,54.62,54.66,8
,2016-12-04 21:30,5,54.69,54.7,54.66,54.66,23
,2016-12-04 22:00,5,54.66,54.69,54.61,54.64,21
,2016-12-04 22:30,5,54.56,54.76,54.56,54.74,27
,2016-12-04 23:00,5,54.72,54.82,54.72,54.74,18
,2016-12-04 23:30,5,54.74,54.79,54.72,54.72,10
,2016-12-05 00:00,5,54.75,54.76,54.55,54.61,79
,2016-12-05 00:30,5,54.59,54.62,54.56,54.59,50
,2016-12-05 01:00,5,54.63,54.81,54.63,54.8,120
,2016-12-05 01:30,5,54.75,54.75,54.6,54.64,152
,2016-12-05 02:00,5,54.68,55.44,54.68,55.31,1211
,2016-12-05 02:30,5,55.33,55.52,55.23,55.46,1377
,2016-12-05 03:00,5,55.45,55.61,55.44,55.58,780
,2016-12-05 03:30,5,55.56,55.85,55.55,55.73,1847
,2016-12-05 04:00,5,55.73,55.85,55.59,55.74,1062
,2016-12-05 04:30,5,55.72,55.81,55.61,55.77,496
,2016-12-05 05:00,5,55.75,55.96,55.71,55.89,709
,2016-12-05 05:30,5,55.88,55.92,55.62,55.62,645
,2016-12-05 06:00,5,55.66,55.66,55.35,55.39,3411
,2016-12-05 06:30,5,55.41,55.57,55.32,55.56,1429
,2016-12-05 07:00,5,55.57,55.7,55.55,55.65,825
,2016-12-05 07:30,5,55.64,55.74,55.44,55.59,1457
,2016-12-05 08:00,5,55.59,55.74,55.43,55.68,1684
,2016-12-05 08:30,5,55.68,55.86,55.41,55.83,3449
,2016-12-05 09:00,5,55.84,55.84,55.39,55.51,3122
,2016-12-05 09:30,5,55.51,55.67,55.5,55.63,1673
,2016-12-05 10:00,5,55.63,55.67,55.5,55.59,2849
,2016-12-05 10:30,5,55.6,55.72,55.58,55.63,1631
,2016-12-05 11:00,5,55.63,55.72,55.55,55.62,1345
,2016-12-05 11:30,5,55.62,55.65,55.55,55.63,1417
,2016-12-05 12:00,5,55.63,55.66,55.6,55.63,875
,2016-12-05 12:30,5,55.64,55.68,55.59,55.61,539
,2016-12-05 13:00,5,55.61,55.7,55.44,55.57,2769
,2016-12-05 13:30,5,55.56,55.56,54.95,54.96,1370
,2016-12-05 14:00,5,54.93,55.12,54.9,55.04,355
,2016-12-05 14:30,5,55.03,55.03,54.88,54.94,531
,2016-12-05 15:00,5,54.93,55,54.92,54.92,124
,2016-12-05 15:30,5,54.89,54.95,54.84,54.88,235
,2016-12-05 16:00,5,54.88,54.88,54.88,54.88,1
,2016-12-05 19:00,6,55.12,55.25,55.12,55.25,127
,2016-12-05 19:30,6,55.25,55.25,55.14,55.14,103
,2016-12-05 20:00,6,55.16,55.22,55.15,55.18,24
,2016-12-05 20:30,6,55.2,55.24,55.2,55.24,4
,2016-12-05 21:00,6,55.27,55.27,55.23,55.25,25
,2016-12-05 21:30,6,55.25,55.25,55.19,55.25,57
,2016-12-05 22:00,6,55.21,55.22,55.18,55.21,40
,2016-12-05 22:30,6,55.19,55.2,55.17,55.17,37
,2016-12-05 23:00,6,55.18,55.19,55.17,55.18,13
,2016-12-05 23:30,6,55.2,55.21,55.19,55.19,25
,2016-12-06 00:00,6,55.21,55.36,55.21,55.33,100
,2016-12-06 00:30,6,55.34,55.35,55.22,55.28,69
,2016-12-06 01:00,6,55.24,55.3,55.17,55.28,61
,2016-12-06 01:30,6,55.31,55.44,55.31,55.34,220
,2016-12-06 02:00,6,55.36,55.46,55.07,55.1,855
,2016-12-06 02:30,6,55.09,55.3,55.04,55.29,2077
,2016-12-06 03:00,6,55.32,55.4,55.23,55.23,1061
,2016-12-06 03:30,6,55.24,55.6,55.24,55.55,2133
,2016-12-06 04:00,6,55.56,55.6,55.46,55.53,629
,2016-12-06 04:30,6,55.55,55.55,55.35,55.41,595
,2016-12-06 05:00,6,55.42,55.54,55.4,55.5,858
,2016-12-06 05:30,6,55.52,55.54,55.32,55.38,933
,2016-12-06 06:00,6,55.39,55.39,55.07,55.07,919
,2016-12-06 06:30,6,55.09,55.17,55.01,55.12,1331
,2016-12-06 07:00,6,55.12,55.14,54.61,54.66,3086
,2016-12-06 07:30,6,54.69,54.77,54.33,54.39,3378
,2016-12-06 08:00,6,54.4,54.53,54.22,54.38,3846
,2016-12-06 08:30,6,54.37,54.7,54.23,54.55,2774
,2016-12-06 09:00,6,54.55,54.62,54.22,54.28,2724
,2016-12-06 09:30,6,54.28,54.8,54.28,54.79,2057
,2016-12-06 10:00,6,54.79,54.79,54.58,54.68,2816
,2016-12-06 10:30,6,54.67,54.7,54.48,54.61,1329
,2016-12-06 11:00,6,54.6,54.76,54.56,54.71,798
,2016-12-06 11:30,6,54.72,54.77,54.63,54.72,752
,2016-12-06 12:00,6,54.7,54.71,54.47,54.54,947
,2016-12-06 12:30,6,54.54,54.68,54.49,54.67,591
,2016-12-06 13:00,6,54.66,54.78,54.54,54.66,2395
,2016-12-06 13:30,6,54.65,54.66,54.5,54.58,425
,2016-12-06 14:00,6,54.56,54.62,54.36,54.4,248
,2016-12-06 14:30,6,54.44,54.46,54.4,54.4,247
,2016-12-06 15:00,6,54.43,54.45,54.36,54.43,249
,2016-12-06 15:30,6,54.42,54.71,54.39,54.65,184
,2016-12-06 16:00,6,54.68,54.69,54.65,54.65,6
,2016-12-06 16:30,6,54.66,54.66,54.66,54.66,1
,2016-12-06 19:00,7,54.67,54.68,54.41,54.45,62
,2016-12-06 19:30,7,54.42,54.42,54.17,54.22,89
,2016-12-06 20:00,7,54.19,54.24,54.06,54.24,264
,2016-12-06 20:30,7,54.24,54.3,54.23,54.25,118
,2016-12-06 21:00,7,54.26,54.32,54.22,54.27,19
,2016-12-06 21:30,7,54.28,54.32,54.27,54.32,20
,2016-12-06 22:00,7,54.34,54.37,54.32,54.36,56
,2016-12-06 22:30,7,54.38,54.42,54.36,54.41,11
,2016-12-06 23:00,7,54.37,54.37,54.31,54.31,3
,2016-12-06 23:30,7,54.3,54.54,54.3,54.54,23
,2016-12-07 00:00,7,54.53,54.55,54.49,54.53,38
,2016-12-07 00:30,7,54.52,54.6,54.43,54.57,129
,2016-12-07 01:00,7,54.55,54.57,54.35,54.47,194
,2016-12-07 01:30,7,54.44,54.53,54.42,54.5,295
,2016-12-07 02:00,7,54.5,54.54,54.22,54.32,1387
,2016-12-07 02:30,7,54.32,54.47,54.31,54.42,2038
,2016-12-07 03:00,7,54.43,54.71,54.33,54.59,2263
,2016-12-07 03:30,7,54.6,54.96,54.57,54.84,1536
,2016-12-07 04:00,7,54.85,54.95,54.75,54.81,771
,2016-12-07 04:30,7,54.8,54.87,54.7,54.7,517
,2016-12-07 05:00,7,54.73,54.84,54.68,54.82,395
,2016-12-07 05:30,7,54.81,54.84,54.71,54.75,703
,2016-12-07 06:00,7,54.75,54.75,54.39,54.4,1176
,2016-12-07 06:30,7,54.39,54.44,54.31,54.33,855
,2016-12-07 07:00,7,54.34,54.35,54,54.04,3387
,2016-12-07 07:30,7,54.04,54.19,54,54.07,1814
,2016-12-07 08:00,7,54.1,54.25,53.98,54.01,2302
,2016-12-07 08:30,7,54.01,54.28,54.01,54.2,1006
,2016-12-07 09:00,7,54.23,54.41,54.17,54.28,1411
,2016-12-07 09:30,7,54.28,54.49,53.82,54.11,4877
,2016-12-07 10:00,7,54.13,54.46,54.04,54.39,3543
,2016-12-07 10:30,7,54.38,54.41,53.91,54.01,2800
,2016-12-07 11:00,7,54,54.22,53.89,54.07,1150
,2016-12-07 11:30,7,54.08,54.19,53.95,54.08,764
,2016-12-07 12:00,7,54.08,54.41,54.03,54.36,948
,2016-12-07 12:30,7,54.34,54.34,54.15,54.2,884
,2016-12-07 13:00,7,54.19,54.4,53.74,53.85,3116
,2016-12-07 13:30,7,53.85,53.94,53.71,53.88,1508
,2016-12-07 14:00,7,53.88,54.01,53.86,53.86,601
,2016-12-07 14:30,7,53.86,53.92,53.82,53.82,340
,2016-12-07 15:00,7,53.82,53.91,53.77,53.85,110
,2016-12-07 15:30,7,53.83,53.86,53.8,53.82,66
,2016-12-07 19:00,8,53.95,53.97,53.86,53.87,52
,2016-12-07 19:30,8,53.84,53.84,53.8,53.82,13
,2016-12-07 20:00,8,53.84,53.88,53.81,53.88,12
,2016-12-07 20:30,8,53.87,53.87,53.81,53.81,26
,2016-12-07 21:00,8,53.83,53.83,53.78,53.79,181
,2016-12-07 21:30,8,53.8,53.85,53.78,53.82,63
,2016-12-07 22:00,8,53.81,53.86,53.78,53.8,85
,2016-12-07 22:30,8,53.8,53.82,53.8,53.82,6
,2016-12-07 23:00,8,53.8,53.81,53.78,53.81,62
,2016-12-07 23:30,8,53.79,53.83,53.78,53.83,12
,2016-12-08 00:00,8,53.86,53.86,53.67,53.72,193
,2016-12-08 00:30,8,53.7,53.7,53.61,53.61,74
,2016-12-08 01:00,8,53.6,53.82,53.6,53.78,109
,2016-12-08 01:30,8,53.79,53.89,53.7,53.82,190
,2016-12-08 02:00,8,53.78,53.96,53.69,53.92,722
,2016-12-08 02:30,8,53.92,54.12,53.79,54.08,2186
,2016-12-08 03:00,8,54.09,54.14,53.93,53.97,932
,2016-12-08 03:30,8,53.95,54.26,53.85,54.21,1644
,2016-12-08 04:00,8,54.19,54.2,54.08,54.14,1517
,2016-12-08 04:30,8,54.14,54.37,54.1,54.36,819
,2016-12-08 05:00,8,54.37,54.56,54.31,54.38,1297
,2016-12-08 05:30,8,54.38,54.39,54.18,54.23,480
,2016-12-08 06:00,8,54.25,54.35,54.18,54.25,455
,2016-12-08 06:30,8,54.24,54.25,54.07,54.14,698
,2016-12-08 07:00,8,54.14,54.38,54.14,54.23,1227
,2016-12-08 07:30,8,54.23,54.3,54.11,54.17,769
,2016-12-08 08:00,8,54.18,54.35,54.11,54.13,2069
,2016-12-08 08:30,8,54.14,54.49,54.1,54.36,2657
,2016-12-08 09:00,8,54.35,54.52,54.21,54.46,2237
,2016-12-08 09:30,8,54.46,54.7,54.42,54.52,2457
,2016-12-08 10:00,8,54.52,54.63,53.67,54.23,8386
,2016-12-08 10:30,8,54.22,54.35,53.97,54.32,2283
,2016-12-08 11:00,8,54.32,54.53,54.24,54.35,989
,2016-12-08 11:30,8,54.34,54.51,54.33,54.49,587
,2016-12-08 12:00,8,54.5,54.62,54.41,54.47,1507
,2016-12-08 12:30,8,54.47,54.49,54.32,54.45,1359
,2016-12-08 13:00,8,54.44,54.65,54.43,54.63,2825
,2016-12-08 13:30,8,54.63,54.67,54.59,54.61,640
,2016-12-08 14:00,8,54.63,54.63,54.53,54.53,276
,2016-12-08 14:30,8,54.52,54.58,54.48,54.57,361
,2016-12-08 15:00,8,54.57,54.58,54.53,54.58,116
,2016-12-08 15:30,8,54.56,54.73,54.53,54.62,322
,2016-12-08 16:00,8,54.59,54.69,54.59,54.66,17
,2016-12-08 16:30,8,54.64,54.65,54.64,54.65,3
,2016-12-08 19:00,9,54.69,54.69,54.6,54.6,16
,2016-12-08 19:30,9,54.59,54.61,54.59,54.61,3
,2016-12-08 20:00,9,54.62,54.64,54.61,54.61,4
,2016-12-08 20:30,9,54.61,54.61,54.48,54.48,41
,2016-12-08 21:00,9,54.51,54.52,54.48,54.52,36
,2016-12-08 21:30,9,54.52,54.52,54.52,54.52,2
,2016-12-08 22:00,9,54.49,54.51,54.49,54.5,7
,2016-12-08 22:30,9,54.49,54.63,54.49,54.61,27
,2016-12-08 23:00,9,54.63,54.83,54.61,54.79,105
,2016-12-08 23:30,9,54.78,54.83,54.73,54.81,62
,2016-12-09 00:00,9,54.81,54.83,54.75,54.83,96
,2016-12-09 00:30,9,54.77,54.8,54.72,54.75,79
,2016-12-09 01:00,9,54.73,54.77,54.63,54.72,281
,2016-12-09 01:30,9,54.71,54.8,54.65,54.68,299
,2016-12-09 02:00,9,54.69,55.02,54.69,54.96,1308
,2016-12-09 02:30,9,54.96,55.13,54.92,55.06,2550
,2016-12-09 03:00,9,55.05,55.08,54.81,54.83,955
,2016-12-09 03:30,9,54.85,54.93,54.82,54.88,339
,2016-12-09 04:00,9,54.88,54.88,54.75,54.8,927
,2016-12-09 04:30,9,54.81,55.02,54.81,54.94,689
,2016-12-09 05:00,9,54.92,54.97,54.78,54.94,910
,2016-12-09 05:30,9,54.94,54.99,54.78,54.83,304
,2016-12-09 06:00,9,54.85,54.94,54.73,54.74,872
,2016-12-09 06:30,9,54.73,54.77,54.54,54.7,1059
,2016-12-09 07:00,9,54.71,55.02,54.71,54.93,947
,2016-12-09 07:30,9,54.93,54.97,54.78,54.83,1065
,2016-12-09 08:00,9,54.84,55.09,54.61,55.01,2200
,2016-12-09 08:30,9,55.02,55.07,54.89,54.93,1885
,2016-12-09 09:00,9,54.93,55.02,54.79,54.88,1102
,2016-12-09 09:30,9,54.88,55.1,54.79,54.89,1547
,2016-12-09 10:00,9,54.88,54.92,54.75,54.82,2255
,2016-12-09 10:30,9,54.83,54.88,54.71,54.85,1570
,2016-12-09 11:00,9,54.86,54.98,54.84,54.92,965
,2016-12-09 11:30,9,54.93,54.97,54.83,54.91,840
,2016-12-09 12:00,9,54.93,54.95,54.8,54.81,951
,2016-12-09 12:30,9,54.8,54.97,54.76,54.89,1109
,2016-12-09 13:00,9,54.9,55.09,54.85,55.04,3710
,2016-12-09 13:30,9,55.02,55.02,54.89,54.99,1085
,2016-12-09 14:00,9,54.98,55.1,54.98,55.05,450
,2016-12-09 14:30,9,55.05,55.09,55,55.08,368
,2016-12-09 15:00,9,55.07,55.07,54.97,55,100
,2016-12-09 15:30,9,54.99,55.16,54.98,55.1,120
,2016-12-09 16:00,9,55.08,55.15,55.08,55.15,18
,2016-12-11 17:00,12,55.2,58.53,55.2,57.7,3088
,2016-12-11 17:30,12,57.65,57.66,57.45,57.45,374
,2016-12-11 18:00,12,57.4,57.46,57.11,57.27,268
,2016-12-11 18:30,12,57.3,57.32,57.15,57.24,96
,2016-12-11 19:00,12,57.24,57.35,57.2,57.29,413
,2016-12-11 19:30,12,57.27,57.39,57.22,57.3,152
,2016-12-11 20:00,12,57.3,57.35,57.27,57.28,282
,2016-12-11 20:30,12,57.3,57.37,57.3,57.3,76
,2016-12-11 21:00,12,57.31,57.33,57.3,57.33,41
,2016-12-11 21:30,12,57.31,57.34,57.28,57.31,49
,2016-12-11 22:00,12,57.32,57.36,57.31,57.31,27
,2016-12-11 22:30,12,57.33,57.33,57.25,57.25,147
,2016-12-11 23:00,12,57.27,57.31,57.25,57.31,65
,2016-12-11 23:30,12,57.3,57.38,57.3,57.36,86
,2016-12-12 00:00,12,57.36,57.5,57.35,57.47,1134
,2016-12-12 00:30,12,57.45,57.46,57.37,57.37,93
,2016-12-12 01:00,12,57.34,57.49,57.29,57.4,793
,2016-12-12 01:30,12,57.41,57.54,57.38,57.52,747
,2016-12-12 02:00,12,57.53,57.91,57.53,57.66,4398
,2016-12-12 02:30,12,57.66,57.87,57.43,57.75,2635
,2016-12-12 03:00,12,57.77,57.87,57.46,57.53,2126
,2016-12-12 03:30,12,57.52,57.64,57.4,57.41,1907
,2016-12-12 04:00,12,57.41,57.44,57.13,57.17,1837
,2016-12-12 04:30,12,57.17,57.39,57.1,57.39,1408
,2016-12-12 05:00,12,57.37,57.38,57.17,57.18,988
,2016-12-12 05:30,12,57.17,57.37,57.07,57.33,1065
,2016-12-12 06:00,12,57.29,57.39,57.22,57.24,638
,2016-12-12 06:30,12,57.26,57.37,57.2,57.23,874
,2016-12-12 07:00,12,57.25,57.42,57.22,57.24,1945
,2016-12-12 07:30,12,57.23,57.27,57,57.03,2469
,2016-12-12 08:00,12,57.03,57.19,56.75,57.19,3034
,2016-12-12 08:30,12,57.2,57.44,57.16,57.26,3263
,2016-12-12 09:00,12,57.27,57.3,56.93,57.04,2793
,2016-12-12 09:30,12,57.03,57.14,56.83,56.97,2337
,2016-12-12 10:00,12,56.98,57,56.55,56.62,2933
,2016-12-12 10:30,12,56.62,56.73,56.3,56.72,3345
,2016-12-12 11:00,12,56.72,56.79,56.62,56.76,678
,2016-12-12 11:30,12,56.76,56.85,56.72,56.79,1118
,2016-12-12 12:00,12,56.8,56.84,56.72,56.76,461
,2016-12-12 12:30,12,56.75,56.94,56.67,56.74,638
,2016-12-12 13:00,12,56.74,56.74,56.23,56.31,4287
,2016-12-12 13:30,12,56.27,56.38,55.96,56.13,2122
,2016-12-12 14:00,12,56.13,56.19,56.01,56.02,335
,2016-12-12 14:30,12,55.99,56.01,55.81,55.94,531
,2016-12-12 15:00,12,55.96,56.24,55.96,56.22,149
,2016-12-12 15:30,12,56.21,56.22,56,56.11,99
,2016-12-12 16:00,12,56.11,56.14,56.11,56.14,5
,2016-12-12 19:00,13,56.37,56.63,56.37,56.51,110
,2016-12-12 19:30,13,56.49,56.51,56.48,56.49,37
,2016-12-12 20:00,13,56.47,56.51,56.42,56.43,72
,2016-12-12 20:30,13,56.43,56.43,56.25,56.29,50
,2016-12-12 21:00,13,56.33,56.34,56.25,56.25,12
,2016-12-12 21:30,13,56.27,56.41,56.27,56.41,30
,2016-12-12 22:00,13,56.38,56.46,56.37,56.41,40
,2016-12-12 22:30,13,56.34,56.35,56.27,56.27,43
,2016-12-12 23:00,13,56.3,56.37,56.3,56.34,75
,2016-12-12 23:30,13,56.26,56.27,56.2,56.22,21
,2016-12-13 00:00,13,56.24,56.24,56.2,56.24,25
,2016-12-13 00:30,13,56.23,56.39,56.23,56.33,146
,2016-12-13 01:00,13,56.32,56.47,56.32,56.37,211
,2016-12-13 01:30,13,56.39,56.48,56.26,56.3,356
,2016-12-13 02:00,13,56.31,56.31,56.11,56.29,978
,2016-12-13 02:30,13,56.29,56.45,56.23,56.37,1306
,2016-12-13 03:00,13,56.37,56.58,56.33,56.52,1799
,2016-12-13 03:30,13,56.53,56.76,56.51,56.74,1043
,2016-12-13 04:00,13,56.75,56.76,56.56,56.6,1179
,2016-12-13 04:30,13,56.59,56.73,56.54,56.61,483
,2016-12-13 05:00,13,56.66,56.77,56.64,56.7,833
,2016-12-13 05:30,13,56.74,56.93,56.68,56.88,1107
,2016-12-13 06:00,13,56.88,57.09,56.88,57,1039
,2016-12-13 06:30,13,57.01,57.08,56.87,56.9,545
,2016-12-13 07:00,13,56.91,56.91,56.5,56.75,3127
,2016-12-13 07:30,13,56.74,56.77,56.58,56.66,933
,2016-12-13 08:00,13,56.67,56.85,56.61,56.69,2140
,2016-12-13 08:30,13,56.71,56.71,56.16,56.34,2724
,2016-12-13 09:00,13,56.34,56.39,56.11,56.26,1946
,2016-12-13 09:30,13,56.25,56.25,55.83,56.18,3447
,2016-12-13 10:00,13,56.18,56.43,56.12,56.13,2972
,2016-12-13 10:30,13,56.16,56.37,56.06,56.32,1976
,2016-12-13 11:00,13,56.32,56.54,56.26,56.46,2050
,2016-12-13 11:30,13,56.44,56.55,56.38,56.5,680
,2016-12-13 12:00,13,56.5,56.6,56.43,56.46,1200
,2016-12-13 12:30,13,56.47,56.47,56.18,56.3,1135
,2016-12-13 13:00,13,56.3,56.42,56.18,56.39,1900
,2016-12-13 13:30,13,56.38,56.4,56.3,56.31,540
,2016-12-13 14:00,13,56.34,56.34,56.22,56.24,627
,2016-12-13 14:30,13,56.21,56.3,56.21,56.27,261
,2016-12-13 15:00,13,56.27,56.31,56.23,56.31,192
,2016-12-13 15:30,13,56.28,56.28,55.87,55.98,831
,2016-12-13 16:00,13,55.9,55.9,55.89,55.89,11
,2016-12-13 19:00,14,55.85,55.85,55.57,55.82,168
,2016-12-13 19:30,14,55.83,55.89,55.75,55.79,72
,2016-12-13 20:00,14,55.76,55.78,55.69,55.76,87
,2016-12-13 20:30,14,55.75,55.82,55.75,55.8,54
,2016-12-13 21:00,14,55.78,55.83,55.78,55.8,40
,2016-12-13 21:30,14,55.81,55.84,55.77,55.78,38
,2016-12-13 22:00,14,55.78,55.79,55.62,55.65,73
,2016-12-13 22:30,14,55.69,55.72,55.69,55.72,6
,2016-12-13 23:00,14,55.69,55.73,55.65,55.73,30
,2016-12-13 23:30,14,55.7,55.71,55.68,55.7,8
,2016-12-14 00:00,14,55.72,55.82,55.72,55.8,23
,2016-12-14 00:30,14,55.81,55.9,55.78,55.85,281
,2016-12-14 01:00,14,55.85,56.02,55.83,55.89,179
,2016-12-14 01:30,14,55.89,55.98,55.89,55.93,72
,2016-12-14 02:00,14,55.92,55.93,55.72,55.93,1363
,2016-12-14 02:30,14,55.92,55.94,55.8,55.88,1071
,2016-12-14 03:00,14,55.89,55.93,55.67,55.77,1137
,2016-12-14 03:30,14,55.77,55.9,55.73,55.78,1043
,2016-12-14 04:00,14,55.78,55.94,55.77,55.9,590
,2016-12-14 04:30,14,55.89,55.95,55.79,55.79,486
,2016-12-14 05:00,14,55.81,55.84,55.51,55.52,1211
,2016-12-14 05:30,14,55.52,55.73,55.52,55.69,776
,2016-12-14 06:00,14,55.69,55.73,55.58,55.65,686
,2016-12-14 06:30,14,55.62,55.72,55.55,55.62,1095
,2016-12-14 07:00,14,55.61,55.61,55.44,55.52,1252
,2016-12-14 07:30,14,55.52,55.83,55.49,55.74,1147
,2016-12-14 08:00,14,55.73,55.86,55.7,55.76,902
,2016-12-14 08:30,14,55.76,55.87,55.49,55.53,2446
,2016-12-14 09:00,14,55.53,55.76,55.53,55.64,1470
,2016-12-14 09:30,14,55.73,56.5,55.73,56.12,7584
,2016-12-14 10:00,14,56.15,56.21,55.71,55.74,3447
,2016-12-14 10:30,14,55.73,55.82,55.64,55.75,1652
,2016-12-14 11:00,14,55.76,55.85,55.71,55.72,770
,2016-12-14 11:30,14,55.73,55.73,55.37,55.45,1789
,2016-12-14 12:00,14,55.45,55.55,55.32,55.39,1208
,2016-12-14 12:30,14,55.38,55.51,55.27,55.35,1164
,2016-12-14 13:00,14,55.34,55.59,54.57,54.61,7303
,2016-12-14 13:30,14,54.61,54.84,54.44,54.48,2680
,2016-12-14 14:00,14,54.47,54.61,54.45,54.56,853
,2016-12-14 14:30,14,54.56,54.67,54.54,54.58,353
,2016-12-14 15:00,14,54.58,54.65,54.53,54.53,93
,2016-12-14 15:30,14,54.57,54.57,54.28,54.49,785
,2016-12-14 16:00,14,54.45,54.45,54.45,54.45,13
,2016-12-14 16:30,14,54.47,54.47,54.47,54.47,2
,2016-12-14 19:00,15,54.54,54.7,54.51,54.61,158
,2016-12-14 19:30,15,54.57,54.64,54.55,54.58,29
,2016-12-14 20:00,15,54.57,54.64,54.55,54.59,93
,2016-12-14 20:30,15,54.58,54.58,54.55,54.55,76
,2016-12-14 21:00,15,54.59,54.64,54.57,54.63,248
,2016-12-14 21:30,15,54.64,54.71,54.63,54.71,119
,2016-12-14 22:00,15,54.71,54.79,54.71,54.75,45
,2016-12-14 22:30,15,54.75,54.75,54.7,54.71,9
,2016-12-14 23:00,15,54.71,54.71,54.65,54.65,135
,2016-12-14 23:30,15,54.65,54.67,54.63,54.67,51
,2016-12-15 00:00,15,54.67,54.75,54.66,54.75,42
,2016-12-15 00:30,15,54.74,54.74,54.65,54.66,71
,2016-12-15 01:00,15,54.66,54.83,54.66,54.83,176
,2016-12-15 01:30,15,54.81,54.82,54.58,54.73,303
,2016-12-15 02:00,15,54.7,55.02,54.68,54.99,1717
,2016-12-15 02:30,15,55,55.12,54.96,55.11,1495
,2016-12-15 03:00,15,55.12,55.15,54.96,55.07,1311
,2016-12-15 03:30,15,55.06,55.19,55.02,55.18,1441
,2016-12-15 04:00,15,55.17,55.17,55.04,55.1,982
,2016-12-15 04:30,15,55.09,55.16,55.06,55.11,435
,2016-12-15 05:00,15,55.12,55.16,55.01,55.07,950
,2016-12-15 05:30,15,55.05,55.06,54.92,54.94,780
,2016-12-15 06:00,15,54.95,54.98,54.81,54.82,549
,2016-12-15 06:30,15,54.81,54.94,54.74,54.86,792
,2016-12-15 07:00,15,54.84,54.86,54.36,54.48,2985
,2016-12-15 07:30,15,54.49,54.58,53.92,53.99,4084
,2016-12-15 08:00,15,54.01,54.24,53.84,54.03,3238
,2016-12-15 08:30,15,54.04,54.27,53.99,54.22,2337
,2016-12-15 09:00,15,54.2,54.37,53.99,54.36,3099
,2016-12-15 09:30,15,54.36,54.46,54.24,54.3,2067
,2016-12-15 10:00,15,54.3,54.53,54.06,54.09,3118
,2016-12-15 10:30,15,54.08,54.44,54.01,54.35,1979
,2016-12-15 11:00,15,54.35,54.66,54.35,54.63,1262
,2016-12-15 11:30,15,54.61,54.93,54.59,54.85,2155
,2016-12-15 12:00,15,54.85,55.18,54.84,54.99,1954
,2016-12-15 12:30,15,54.98,55.01,54.59,54.65,1134
,2016-12-15 13:00,15,54.67,54.82,54.57,54.74,3377
,2016-12-15 13:30,15,54.74,54.8,54.65,54.78,708
,2016-12-15 14:00,15,54.78,54.84,54.74,54.79,238
,2016-12-15 14:30,15,54.77,54.9,54.77,54.89,168
,2016-12-15 15:00,15,54.85,54.88,54.78,54.83,74
,2016-12-15 15:30,15,54.86,54.88,54.76,54.86,112
,2016-12-15 16:00,15,54.89,54.91,54.88,54.91,6
,2016-12-15 16:30,15,54.9,54.92,54.89,54.92,15
,2016-12-15 19:00,16,54.85,54.99,54.85,54.88,262
,2016-12-15 19:30,16,54.89,54.97,54.88,54.97,27
,2016-12-15 20:00,16,54.97,54.98,54.93,54.93,90
,2016-12-15 20:30,16,54.97,54.98,54.94,54.94,34
,2016-12-15 21:00,16,54.92,55.01,54.92,55.01,157
,2016-12-15 21:30,16,54.98,55.01,54.97,55,57
,2016-12-15 22:00,16,55,55,54.96,54.96,17
,2016-12-15 22:30,16,54.95,54.99,54.95,54.99,24
,2016-12-15 23:00,16,54.95,54.99,54.95,54.96,6
,2016-12-15 23:30,16,54.97,54.97,54.93,54.93,58
,2016-12-16 00:00,16,54.95,55,54.93,54.99,143
,2016-12-16 00:30,16,54.98,54.98,54.78,54.78,365
,2016-12-16 01:00,16,54.81,54.82,54.74,54.79,171
,2016-12-16 01:30,16,54.78,54.81,54.6,54.6,492
,2016-12-16 02:00,16,54.62,54.8,54.62,54.73,713
,2016-12-16 02:30,16,54.73,54.91,54.73,54.86,1368
,2016-12-16 03:00,16,54.89,54.93,54.72,54.75,850
,2016-12-16 03:30,16,54.75,54.78,54.55,54.65,919
,2016-12-16 04:00,16,54.65,54.65,54.39,54.52,1457
,2016-12-16 04:30,16,54.51,54.61,54.43,54.54,557
,2016-12-16 05:00,16,54.52,54.8,54.46,54.75,1440
,2016-12-16 05:30,16,54.76,55.02,54.69,54.96,3084
,2016-12-16 06:00,16,54.97,55.33,54.96,55.21,2799
,2016-12-16 06:30,16,55.21,55.22,54.91,54.98,1766
,2016-12-16 07:00,16,55,55.18,55,55.07,561
,2016-12-16 07:30,16,55.07,55.32,55.07,55.16,1198
,2016-12-16 08:00,16,55.18,55.49,55.01,55.41,2432
,2016-12-16 08:30,16,55.41,55.59,55.15,55.56,3874
,2016-12-16 09:00,16,55.56,55.62,55.35,55.54,2056
,2016-12-16 09:30,16,55.55,55.7,55.42,55.45,3334
,2016-12-16 10:00,16,55.45,55.86,55.43,55.74,6475
,2016-12-16 10:30,16,55.73,55.9,55.67,55.9,2634
,2016-12-16 11:00,16,55.92,55.94,55.63,55.66,1934
,2016-12-16 11:30,16,55.66,55.72,55.49,55.55,1103
,2016-12-16 12:00,16,55.56,55.86,55.55,55.75,1172
,2016-12-16 12:30,16,55.76,55.88,55.73,55.87,486
,2016-12-16 13:00,16,55.86,55.9,55.55,55.88,4763
,2016-12-16 13:30,16,55.85,55.97,55.72,55.95,1538
,2016-12-16 14:00,16,55.97,55.97,55.83,55.86,260
,2016-12-16 14:30,16,55.85,55.94,55.85,55.88,277
,2016-12-16 15:00,16,55.86,55.94,55.85,55.94,29
,2016-12-16 15:30,16,55.92,55.96,55.89,55.94,89
,2016-12-16 16:00,16,55.89,55.89,55.89,55.89,1
,2016-12-16 16:30,16,55.92,55.95,55.92,55.95,4
,2016-12-18 17:00,19,56,56.2,56,56.09,193
,2016-12-18 17:30,19,56.07,56.07,55.91,55.95,11
,2016-12-18 18:00,19,55.88,55.98,55.88,55.94,4
,2016-12-18 18:30,19,55.94,56.03,55.94,56.02,7
,2016-12-18 19:00,19,56.02,56.24,55.98,56.21,166
,2016-12-18 19:30,19,56.2,56.33,56.16,56.33,113
,2016-12-18 20:00,19,56.33,56.41,56.22,56.22,152
,2016-12-18 20:30,19,56.26,56.27,56.13,56.13,50
,2016-12-18 21:00,19,56.21,56.24,56.13,56.24,52
,2016-12-18 21:30,19,56.25,56.27,56.17,56.17,29
,2016-12-18 22:00,19,56.19,56.2,56.18,56.2,57
,2016-12-18 22:30,19,56.2,56.21,56.17,56.17,9
,2016-12-18 23:00,19,56.18,56.21,56.17,56.2,26
,2016-12-18 23:30,19,56.17,56.19,56.16,56.19,33
,2016-12-19 00:00,19,56.19,56.19,56.07,56.09,64
,2016-12-19 00:30,19,56.1,56.1,55.96,56,259
,2016-12-19 01:00,19,56.01,56.14,55.97,56.1,357
,2016-12-19 01:30,19,56.09,56.09,55.95,56.07,319
,2016-12-19 02:00,19,56.07,56.23,55.9,56.23,1575
,2016-12-19 02:30,19,56.22,56.29,56.15,56.27,1092
,2016-12-19 03:00,19,56.27,56.27,56.03,56.08,1184
,2016-12-19 03:30,19,56.09,56.17,56.06,56.13,703
,2016-12-19 04:00,19,56.12,56.13,55.96,55.97,713
,2016-12-19 04:30,19,55.96,56.13,55.92,56.07,747
,2016-12-19 05:00,19,56.1,56.19,56.04,56.14,537
,2016-12-19 05:30,19,56.13,56.14,55.84,55.93,762
,2016-12-19 06:00,19,55.93,56.01,55.8,55.87,824
,2016-12-19 06:30,19,55.87,55.95,55.76,55.76,1056
,2016-12-19 07:00,19,55.75,55.78,55.55,55.67,1159
,2016-12-19 07:30,19,55.67,55.73,55.44,55.59,1364
,2016-12-19 08:00,19,55.62,55.78,55.58,55.72,1149
,2016-12-19 08:30,19,55.73,55.78,55.48,55.67,1762
,2016-12-19 09:00,19,55.67,55.84,55.56,55.75,1766
,2016-12-19 09:30,19,55.74,55.84,55.59,55.59,2330
,2016-12-19 10:00,19,55.59,55.61,55.34,55.51,3759
,2016-12-19 10:30,19,55.5,55.71,55.46,55.59,2989
,2016-12-19 11:00,19,55.59,55.8,55.54,55.76,1392
,2016-12-19 11:30,19,55.78,55.82,55.68,55.68,1639
,2016-12-19 12:00,19,55.69,55.73,55.58,55.61,1047
,2016-12-19 12:30,19,55.62,55.67,55.43,55.55,1450
,2016-12-19 13:00,19,55.56,55.58,55.39,55.54,3783
,2016-12-19 13:30,19,55.53,55.62,55.52,55.59,869
,2016-12-19 14:00,19,55.59,55.65,55.49,55.53,395
,2016-12-19 14:30,19,55.53,55.54,55.33,55.33,277
,2016-12-19 15:00,19,55.33,55.39,55.33,55.39,118
,2016-12-19 15:30,19,55.38,55.68,55.38,55.68,232
,2016-12-19 16:00,19,55.64,55.64,55.64,55.64,1
,2016-12-19 16:30,19,55.7,55.75,55.7,55.7,23
,2016-12-19 19:00,20,55.64,55.64,55.51,55.53,251
,2016-12-19 19:30,20,55.55,55.55,55.54,55.54,5
,2016-12-19 20:00,20,55.54,55.57,55.46,55.46,12
,2016-12-19 20:30,20,55.46,55.48,55.44,55.48,51
,2016-12-19 21:00,20,55.48,55.52,55.44,55.45,119
,2016-12-19 21:30,20,55.45,55.51,55.44,55.51,51
,2016-12-19 22:00,20,55.51,55.51,55.47,55.5,35
,2016-12-19 22:30,20,55.5,55.53,55.5,55.51,58
,2016-12-19 23:00,20,55.48,55.48,55.4,55.4,120
,2016-12-19 23:30,20,55.44,55.45,55.4,55.42,17
,2016-12-20 00:00,20,55.43,55.5,55.43,55.5,50
,2016-12-20 00:30,20,55.46,55.46,55.42,55.42,30
,2016-12-20 01:00,20,55.41,55.6,55.41,55.55,170
,2016-12-20 01:30,20,55.51,55.61,55.51,55.61,327
,2016-12-20 02:00,20,55.61,55.61,55.5,55.61,1760
,2016-12-20 02:30,20,55.61,55.64,55.54,55.58,2457
,2016-12-20 03:00,20,55.58,55.77,55.57,55.74,1952
,2016-12-20 03:30,20,55.73,55.89,55.73,55.85,1156
,2016-12-20 04:00,20,55.88,55.88,55.7,55.77,1266
,2016-12-20 04:30,20,55.77,55.86,55.72,55.77,635
,2016-12-20 05:00,20,55.77,56.07,55.75,56.02,1926
,2016-12-20 05:30,20,56.05,56.11,55.98,56.07,971
,2016-12-20 06:00,20,56.06,56.08,55.94,55.95,654
,2016-12-20 06:30,20,55.95,56.05,55.94,56.03,686
,2016-12-20 07:00,20,56.05,56.21,55.98,56.07,1025
,2016-12-20 07:30,20,56.06,56.12,55.96,56.12,1642
,2016-12-20 08:00,20,56.12,56.4,56.11,56.34,4076
,2016-12-20 08:30,20,56.33,56.49,56.23,56.3,2478
,2016-12-20 09:00,20,56.3,56.43,56.21,56.37,2685
,2016-12-20 09:30,20,56.36,56.42,56.27,56.28,2666
,2016-12-20 10:00,20,56.28,56.48,56.24,56.37,4171
,2016-12-20 10:30,20,56.36,56.42,55.74,55.86,4243
,2016-12-20 11:00,20,55.82,56.08,55.77,56.03,2017
,2016-12-20 11:30,20,56.03,56.04,55.86,55.99,1938
,2016-12-20 12:00,20,56,56.06,55.9,55.96,1023
,2016-12-20 12:30,20,55.98,56.01,55.87,55.96,969
,2016-12-20 13:00,20,55.96,56.08,55.89,55.96,3300
,2016-12-20 13:30,20,55.95,55.97,55.9,55.94,1526
,2016-12-20 14:00,20,55.93,56.05,55.93,56.03,600
,2016-12-20 14:30,20,56.03,56.06,55.96,56.03,317
,2016-12-20 15:00,20,56.02,56.08,56.01,56.02,174
,2016-12-20 15:30,20,56.03,56.28,56.03,56.2,616
,2016-12-20 16:00,20,56.18,56.2,56.16,56.16,9
,2016-12-20 16:30,20,56.18,56.21,56.18,56.21,8
,2016-12-20 19:00,21,56.2,56.28,56.19,56.25,172
,2016-12-20 19:30,21,56.24,56.31,56.24,56.3,214
,2016-12-20 20:00,21,56.3,56.31,56.21,56.22,398
,2016-12-20 20:30,21,56.22,56.22,56.14,56.21,359
,2016-12-20 21:00,21,56.21,56.22,56.15,56.15,40
,2016-12-20 21:30,21,56.16,56.19,56.15,56.19,176
,2016-12-20 22:00,21,56.19,56.2,56.18,56.2,4
,2016-12-20 22:30,21,56.2,56.2,56.15,56.15,87
,2016-12-20 23:00,21,56.15,56.19,56.15,56.19,40
,2016-12-20 23:30,21,56.17,56.17,56.17,56.17,1
,2016-12-21 00:00,21,56.19,56.28,56.19,56.28,49
,2016-12-21 00:30,21,56.26,56.26,56.22,56.26,154
,2016-12-21 01:00,21,56.26,56.36,56.24,56.33,204
,2016-12-21 01:30,21,56.33,56.45,56.29,56.41,294
,2016-12-21 02:00,21,56.41,56.48,56.35,56.46,2176
,2016-12-21 02:30,21,56.45,56.5,56.4,56.43,1670
,2016-12-21 03:00,21,56.42,56.45,56.35,56.36,1791
,2016-12-21 03:30,21,56.37,56.41,56.26,56.28,2273
,2016-12-21 04:00,21,56.27,56.28,56.2,56.21,1865
,2016-12-21 04:30,21,56.21,56.28,56.19,56.24,1504
,2016-12-21 05:00,21,56.24,56.36,56.23,56.31,2412
,2016-12-21 05:30,21,56.31,56.41,56.28,56.4,1317
,2016-12-21 06:00,21,56.4,56.4,56.32,56.34,606
,2016-12-21 06:30,21,56.35,56.36,56.19,56.19,1708
,2016-12-21 07:00,21,56.19,56.3,56.05,56.08,1747
,2016-12-21 07:30,21,56.08,56.17,56.03,56.15,1374
,2016-12-21 08:00,21,56.15,56.3,56.05,56.06,1896
,2016-12-21 08:30,21,56.06,56.11,55.92,56.04,3042
,2016-12-21 09:00,21,56.04,56.23,55.91,55.97,3078
,2016-12-21 09:30,21,55.97,56.13,55.63,55.81,6390
,2016-12-21 10:00,21,55.8,56,55.72,55.78,5327
,2016-12-21 10:30,21,55.77,55.92,55.72,55.82,3073
,2016-12-21 11:00,21,55.81,55.86,55.41,55.44,4462
,2016-12-21 11:30,21,55.43,55.57,55.41,55.44,1625
,2016-12-21 12:00,21,55.44,55.49,55.12,55.2,3021
,2016-12-21 12:30,21,55.19,55.25,55.12,55.19,1876
,2016-12-21 13:00,21,55.2,55.37,55.14,55.24,5347
,2016-12-21 13:30,21,55.24,55.34,55.22,55.28,873
,2016-12-21 14:00,21,55.29,55.33,55.22,55.22,420
,2016-12-21 14:30,21,55.22,55.28,55.19,55.27,328
,2016-12-21 15:00,21,55.26,55.31,55.23,55.26,103
,2016-12-21 15:30,21,55.26,55.32,55.21,55.32,686
,2016-12-21 16:00,21,55.27,55.3,55.27,55.3,2
,2016-12-21 16:30,21,55.3,55.31,55.3,55.31,17
,2016-12-21 19:00,22,55.34,55.43,55.31,55.43,208
,2016-12-21 19:30,22,55.45,55.45,55.39,55.41,47
,2016-12-21 20:00,22,55.41,55.45,55.4,55.43,65
,2016-12-21 20:30,22,55.42,55.42,55.39,55.4,50
,2016-12-21 21:00,22,55.4,55.44,55.37,55.43,251
,2016-12-21 21:30,22,55.42,55.43,55.41,55.41,108
,2016-12-21 22:00,22,55.41,55.42,55.41,55.41,273
,2016-12-21 22:30,22,55.41,55.42,55.38,55.38,44
,2016-12-21 23:00,22,55.39,55.4,55.36,55.36,77
,2016-12-21 23:30,22,55.35,55.35,55.19,55.21,118
,2016-12-22 00:00,22,55.23,55.23,55.15,55.18,273
,2016-12-22 00:30,22,55.17,55.23,55.16,55.2,148
,2016-12-22 01:00,22,55.21,55.29,55.21,55.26,162
,2016-12-22 01:30,22,55.24,55.35,55.24,55.34,491
,2016-12-22 02:00,22,55.33,55.47,55.32,55.43,2312
,2016-12-22 02:30,22,55.42,55.49,55.31,55.36,2137
,2016-12-22 03:00,22,55.37,55.4,55.21,55.21,1780
,2016-12-22 03:30,22,55.2,55.33,55.02,55.03,2705
,2016-12-22 04:00,22,55.03,55.17,55.01,55.13,1509
,2016-12-22 04:30,22,55.12,55.12,54.94,55.02,1305
,2016-12-22 05:00,22,55.01,55.01,54.86,54.89,1458
,2016-12-22 05:30,22,54.9,55.02,54.88,54.98,1147
,2016-12-22 06:00,22,54.98,55.03,54.9,54.94,1159
,2016-12-22 06:30,22,54.94,54.94,54.82,54.87,1296
,2016-12-22 07:00,22,54.87,55.2,54.86,55.13,2021
,2016-12-22 07:30,22,55.15,55.18,55.05,55.16,1563
,2016-12-22 08:00,22,55.16,55.64,55.15,55.52,5790
,2016-12-22 08:30,22,55.53,55.66,55.45,55.6,3063
,2016-12-22 09:00,22,55.59,55.93,55.59,55.85,5236
,2016-12-22 09:30,22,55.86,55.99,55.8,55.94,3246
,2016-12-22 10:00,22,55.94,55.94,55.66,55.78,4896
,2016-12-22 10:30,22,55.77,55.82,55.66,55.8,3050
,2016-12-22 11:00,22,55.8,55.88,55.68,55.88,1795
,2016-12-22 11:30,22,55.89,55.89,55.72,55.73,2216
,2016-12-22 12:00,22,55.72,55.86,55.72,55.85,1684
,2016-12-22 12:30,22,55.85,55.93,55.82,55.85,1312
,2016-12-22 13:00,22,55.85,55.88,55.73,55.82,4350
,2016-12-22 13:30,22,55.82,55.82,55.72,55.75,1058
,2016-12-22 14:00,22,55.74,55.74,55.68,55.73,548
,2016-12-22 14:30,22,55.72,55.72,55.47,55.48,870
,2016-12-22 15:00,22,55.47,55.56,55.43,55.55,266
,2016-12-22 15:30,22,55.54,55.59,55.51,55.55,75
,2016-12-22 16:30,22,55.58,55.67,55.58,55.63,61
,2016-12-22 19:00,23,55.61,55.61,55.46,55.51,80
,2016-12-22 19:30,23,55.5,55.51,55.43,55.47,35
,2016-12-22 20:00,23,55.49,55.52,55.48,55.49,22
,2016-12-22 20:30,23,55.51,55.52,55.49,55.49,34
,2016-12-22 21:00,23,55.49,55.49,55.47,55.49,24
,2016-12-22 21:30,23,55.51,55.51,55.45,55.51,40
,2016-12-22 22:00,23,55.52,55.65,55.52,55.63,579
,2016-12-22 22:30,23,55.64,55.65,55.55,55.58,485
,2016-12-22 23:00,23,55.61,55.61,55.6,55.6,13
,2016-12-22 23:30,23,55.59,55.6,55.57,55.59,15
,2016-12-23 00:00,23,55.6,55.6,55.58,55.58,10
,2016-12-23 00:30,23,55.58,55.59,55.53,55.53,124
,2016-12-23 01:00,23,55.55,55.57,55.48,55.52,348
,2016-12-23 01:30,23,55.53,55.61,55.49,55.61,114
,2016-12-23 02:00,23,55.6,55.65,55.3,55.3,1703
,2016-12-23 02:30,23,55.3,55.47,55.27,55.47,1206
,2016-12-23 03:00,23,55.47,55.55,55.41,55.49,1366
,2016-12-23 03:30,23,55.49,55.56,55.38,55.46,1892
,2016-12-23 04:00,23,55.46,55.55,55.43,55.45,896
,2016-12-23 04:30,23,55.44,55.49,55.38,55.39,766
,2016-12-23 05:00,23,55.38,55.42,55.31,55.32,1054
,2016-12-23 05:30,23,55.31,55.37,55.01,55.06,2525
,2016-12-23 06:00,23,55.04,55.32,55.01,55.26,5146
,2016-12-23 06:30,23,55.25,55.34,55.14,55.24,2284
,2016-12-23 07:00,23,55.24,55.31,55.13,55.19,1329
,2016-12-23 07:30,23,55.17,55.28,55.12,55.26,1525
,2016-12-23 08:00,23,55.26,55.48,55.17,55.44,2543
,2016-12-23 08:30,23,55.43,55.64,55.37,55.59,2310
,2016-12-23 09:00,23,55.59,55.73,55.55,55.62,2784
,2016-12-23 09:30,23,55.62,55.81,55.58,55.79,2736
,2016-12-23 10:00,23,55.8,55.85,55.73,55.82,1852
,2016-12-23 10:30,23,55.82,55.96,55.77,55.91,2456
,2016-12-23 11:00,23,55.92,55.97,55.59,55.69,3179
,2016-12-23 11:30,23,55.68,55.78,55.66,55.73,1311
,2016-12-23 12:00,23,55.73,55.99,55.59,55.93,2884
,2016-12-23 12:30,23,55.94,55.99,55.84,55.88,1217
,2016-12-23 13:00,23,55.88,55.91,55.76,55.77,1265
,2016-12-23 13:30,23,55.77,55.88,55.76,55.8,270
,2016-12-23 14:00,23,55.82,55.82,55.82,55.82,3
,2016-12-26 19:00,27,55.95,55.97,55.77,55.83,582
,2016-12-26 19:30,27,55.83,55.95,55.81,55.92,353
,2016-12-26 20:00,27,55.9,55.96,55.89,55.9,211
,2016-12-26 20:30,27,55.9,55.91,55.85,55.89,128
,2016-12-26 21:00,27,55.9,55.91,55.88,55.89,26
,2016-12-26 21:30,27,55.88,55.91,55.86,55.87,73
,2016-12-26 22:00,27,55.88,55.9,55.87,55.9,49
,2016-12-26 22:30,27,55.89,55.9,55.87,55.89,56
,2016-12-26 23:00,27,55.89,55.89,55.86,55.87,29
,2016-12-26 23:30,27,55.86,55.88,55.81,55.83,170
,2016-12-27 00:00,27,55.83,55.83,55.78,55.81,182
,2016-12-27 00:30,27,55.8,55.84,55.78,55.79,326
,2016-12-27 01:00,27,55.8,55.84,55.77,55.8,670
,2016-12-27 01:30,27,55.79,55.97,55.79,55.92,1089
,2016-12-27 02:00,27,55.92,56.12,55.91,56.08,2450
,2016-12-27 02:30,27,56.09,56.09,55.97,55.99,2087
,2016-12-27 03:00,27,56,56.03,55.83,55.86,1818
,2016-12-27 03:30,27,55.87,55.94,55.85,55.91,645
,2016-12-27 04:00,27,55.92,55.98,55.89,55.94,840
,2016-12-27 04:30,27,55.94,55.96,55.82,55.92,751
,2016-12-27 05:00,27,55.92,55.94,55.81,55.88,863
,2016-12-27 05:30,27,55.87,55.91,55.84,55.88,440
,2016-12-27 06:00,27,55.89,55.97,55.89,55.89,782
,2016-12-27 06:30,27,55.89,55.92,55.85,55.89,727
,2016-12-27 07:00,27,55.88,56.09,55.85,56.06,2494
,2016-12-27 07:30,27,56.07,56.14,56.02,56.09,1369
,2016-12-27 08:00,27,56.1,56.38,56.05,56.29,4400
,2016-12-27 08:30,27,56.28,56.46,56.28,56.43,3073
,2016-12-27 09:00,27,56.43,56.55,56.34,56.45,4011
,2016-12-27 09:30,27,56.46,56.59,56.45,56.51,2758
,2016-12-27 10:00,27,56.51,56.66,56.51,56.66,4391
,2016-12-27 10:30,27,56.65,56.86,56.61,56.77,4560
,2016-12-27 11:00,27,56.76,56.8,56.55,56.62,2620
,2016-12-27 11:30,27,56.62,56.77,56.62,56.75,1436
,2016-12-27 12:00,27,56.74,56.8,56.67,56.73,1367
,2016-12-27 12:30,27,56.73,56.87,56.73,56.81,1695
,2016-12-27 13:00,27,56.8,57,56.77,56.84,8811
,2016-12-27 13:30,27,56.85,56.85,56.75,56.76,1172
,2016-12-27 14:00,27,56.75,56.8,56.75,56.79,531
,2016-12-27 14:30,27,56.8,56.85,56.75,56.77,810
,2016-12-27 15:00,27,56.76,56.79,56.74,56.79,86
,2016-12-27 15:30,27,56.76,56.89,56.76,56.79,228
,2016-12-27 16:00,27,56.81,56.81,56.79,56.79,2
,2016-12-27 16:30,27,56.83,57.84,56.81,56.95,1045
,2016-12-27 19:00,28,56.71,56.74,56.65,56.69,362
,2016-12-27 19:30,28,56.68,56.73,56.67,56.7,93
,2016-12-27 20:00,28,56.71,56.76,56.66,56.7,240
,2016-12-27 20:30,28,56.68,56.71,56.68,56.69,162
,2016-12-27 21:00,28,56.69,56.74,56.69,56.72,155
,2016-12-27 21:30,28,56.72,56.72,56.69,56.7,184
,2016-12-27 22:00,28,56.71,56.71,56.67,56.68,178
,2016-12-27 22:30,28,56.68,56.68,56.63,56.65,190
,2016-12-27 23:00,28,56.65,56.7,56.64,56.7,326
,2016-12-27 23:30,28,56.7,56.77,56.7,56.73,230
,2016-12-28 00:00,28,56.73,56.79,56.72,56.75,237
,2016-12-28 00:30,28,56.74,56.79,56.7,56.7,313
,2016-12-28 01:00,28,56.7,56.8,56.66,56.79,621
,2016-12-28 01:30,28,56.79,56.87,56.76,56.84,909
,2016-12-28 02:00,28,56.84,57.18,56.81,57.05,3462
,2016-12-28 02:30,28,57.05,57.13,56.96,57.08,3723
,2016-12-28 03:00,28,57.08,57.09,56.99,57.04,2452
,2016-12-28 03:30,28,57.04,57.19,57.03,57.16,2641
,2016-12-28 04:00,28,57.15,57.26,57.12,57.25,2350
,2016-12-28 04:30,28,57.25,57.26,57.15,57.22,1997
,2016-12-28 05:00,28,57.22,57.22,57.1,57.16,1718
,2016-12-28 05:30,28,57.17,57.22,57.15,57.16,1656
,2016-12-28 06:00,28,57.15,57.15,56.95,57.03,3436
,2016-12-28 06:30,28,57.03,57.06,56.76,56.8,2778
,2016-12-28 07:00,28,56.79,56.88,56.61,56.83,4420
,2016-12-28 07:30,28,56.82,57.02,56.77,56.91,3092
,2016-12-28 08:00,28,56.9,57.2,56.89,57.07,4666
,2016-12-28 08:30,28,57.05,57.27,57.03,57.17,4274
,2016-12-28 09:00,28,57.17,57.19,56.95,57.06,4784
,2016-12-28 09:30,28,57.06,57.18,56.96,57.03,5516
,2016-12-28 10:00,28,57.02,57.11,57,57.04,5818
,2016-12-28 10:30,28,57.05,57.14,57.03,57.07,3707
,2016-12-28 11:00,28,57.07,57.1,56.99,57.05,2570
,2016-12-28 11:30,28,57.05,57.09,56.93,57.02,1960
,2016-12-28 12:00,28,57.02,57.1,57,57.08,1683
,2016-12-28 12:30,28,57.08,57.23,57.08,57.19,3912
,2016-12-28 13:00,28,57.19,57.25,56.91,56.92,9011
,2016-12-28 13:30,28,56.92,56.96,56.84,56.9,2042
,2016-12-28 14:00,28,56.89,56.96,56.88,56.9,582
,2016-12-28 14:30,28,56.9,56.93,56.84,56.89,533
,2016-12-28 15:00,28,56.89,56.92,56.87,56.92,218
,2016-12-28 15:30,28,56.91,56.91,56.63,56.67,1033
,2016-12-28 16:00,28,56.68,56.74,56.66,56.66,129
,2016-12-28 16:30,28,56.69,56.72,56.63,56.63,36
,2016-12-28 19:00,29,56.73,56.82,56.71,56.75,266
,2016-12-28 19:30,29,56.75,56.87,56.71,56.8,469
,2016-12-28 20:00,29,56.8,56.81,56.78,56.81,99
,2016-12-28 20:30,29,56.81,56.93,56.79,56.92,779
,2016-12-28 21:00,29,56.92,56.96,56.91,56.95,309
,2016-12-28 21:30,29,56.95,56.97,56.92,56.95,349
,2016-12-28 22:00,29,56.96,56.97,56.9,56.92,195
,2016-12-28 22:30,29,56.91,56.91,56.84,56.86,120
,2016-12-28 23:00,29,56.87,56.91,56.8,56.8,70
,2016-12-28 23:30,29,56.8,56.86,56.79,56.83,40
,2016-12-29 00:00,29,56.83,56.92,56.83,56.85,205
,2016-12-29 00:30,29,56.86,56.97,56.86,56.91,231
,2016-12-29 01:00,29,56.91,57.01,56.9,56.93,673
,2016-12-29 01:30,29,56.93,56.96,56.85,56.85,833
,2016-12-29 02:00,29,56.87,57.21,56.87,57.16,4531
,2016-12-29 02:30,29,57.17,57.26,57.08,57.1,5522
,2016-12-29 03:00,29,57.09,57.11,57,57.03,3726
,2016-12-29 03:30,29,57.03,57.06,56.9,57.01,3267
,2016-12-29 04:00,29,57.02,57.13,57.02,57.08,2252
,2016-12-29 04:30,29,57.08,57.16,56.99,57.03,2910
,2016-12-29 05:00,29,57.04,57.06,56.9,56.95,2010
,2016-12-29 05:30,29,56.95,57.06,56.91,57.05,1731
,2016-12-29 06:00,29,57.05,57.14,57.03,57.1,1785
,2016-12-29 06:30,29,57.09,57.2,57.06,57.15,2666
,2016-12-29 07:00,29,57.15,57.22,57.07,57.18,2631
,2016-12-29 07:30,29,57.17,57.18,56.97,57.04,3211
,2016-12-29 08:00,29,57.03,57.2,57.03,57.1,3892
,2016-12-29 08:30,29,57.1,57.17,57.03,57.15,3850
,2016-12-29 09:00,29,57.15,57.16,57.05,57.12,3129
,2016-12-29 09:30,29,57.12,57.3,57.09,57.15,6737
,2016-12-29 10:00,29,57.17,57.33,56.85,56.87,17787
,2016-12-29 10:30,29,56.87,57.06,56.78,56.83,8924
,2016-12-29 11:00,29,56.83,56.83,56.66,56.74,6302
,2016-12-29 11:30,29,56.73,56.87,56.73,56.87,3998
,2016-12-29 12:00,29,56.87,56.93,56.8,56.82,1889
,2016-12-29 12:30,29,56.83,56.89,56.66,56.76,7714
,2016-12-29 13:00,29,56.77,56.93,56.74,56.81,12218
,2016-12-29 13:30,29,56.81,56.87,56.74,56.77,2933
,2016-12-29 14:00,29,56.76,56.82,56.69,56.8,798
,2016-12-29 14:30,29,56.81,56.84,56.78,56.79,374
,2016-12-29 15:00,29,56.8,56.87,56.8,56.85,141
,2016-12-29 15:30,29,56.85,56.9,56.84,56.85,195
,2016-12-29 16:00,29,56.86,57,56.83,56.97,406
,2016-12-29 16:30,29,56.97,56.98,56.95,56.95,4
,2016-12-29 19:00,30,57,57,56.87,56.9,611
,2016-12-29 19:30,30,56.91,56.96,56.9,56.93,125
,2016-12-29 20:00,30,56.92,56.94,56.88,56.92,358
,2016-12-29 20:30,30,56.92,56.92,56.76,56.76,1081
,2016-12-29 21:00,30,56.77,56.89,56.76,56.88,1012
,2016-12-29 21:30,30,56.88,56.98,56.86,56.98,421
,2016-12-29 22:00,30,56.95,57.09,56.95,57.05,1859
,2016-12-29 22:30,30,57.05,57.13,57,57.06,1956
,2016-12-29 23:00,30,57.06,57.11,57.06,57.07,426
,2016-12-29 23:30,30,57.07,57.1,57.06,57.08,148
,2016-12-30 00:00,30,57.08,57.18,57.06,57.15,981
,2016-12-30 00:30,30,57.15,57.18,57.11,57.17,224
,2016-12-30 01:00,30,57.16,57.2,57.11,57.14,514
,2016-12-30 01:30,30,57.14,57.18,57.09,57.12,819
,2016-12-30 02:00,30,57.12,57.18,57.08,57.13,1763
,2016-12-30 02:30,30,57.13,57.15,57.03,57.1,2317
,2016-12-30 03:00,30,57.1,57.2,57.06,57.07,2758
,2016-12-30 03:30,30,57.07,57.08,57,57.05,1651
,2016-12-30 04:00,30,57.05,57.09,56.94,56.94,1943
,2016-12-30 04:30,30,56.94,57,56.82,56.84,1938
,2016-12-30 05:00,30,56.85,56.88,56.71,56.82,2620
,2016-12-30 05:30,30,56.82,56.86,56.77,56.78,2014
,2016-12-30 06:00,30,56.78,56.8,56.55,56.61,10183
,2016-12-30 06:30,30,56.6,56.71,56.58,56.67,4555
,2016-12-30 07:00,30,56.67,56.8,56.66,56.74,2675
,2016-12-30 07:30,30,56.73,56.75,56.61,56.66,1901
,2016-12-30 08:00,30,56.66,56.7,56.46,56.56,6269
,2016-12-30 08:30,30,56.57,56.7,56.48,56.67,3389
,2016-12-30 09:00,30,56.68,56.77,56.55,56.68,2606
,2016-12-30 09:30,30,56.69,56.72,56.54,56.58,3430
,2016-12-30 10:00,30,56.58,56.63,56.54,56.58,2092
,2016-12-30 10:30,30,56.58,56.76,56.56,56.72,2617
,2016-12-30 11:00,30,56.74,56.76,56.59,56.6,2166
,2016-12-30 11:30,30,56.6,56.66,56.54,56.65,1626
,2016-12-30 12:00,30,56.66,56.66,56.58,56.61,1638
,2016-12-30 12:30,30,56.61,56.7,56.59,56.64,2298
,2016-12-30 13:00,30,56.64,56.9,56.51,56.87,10359
,2016-12-30 13:30,30,56.88,56.88,56.69,56.75,1809
,2017-01-02 19:00,3,57.05,57.85,57.04,57.12,1851
,2017-01-02 19:30,3,57.12,57.14,57.06,57.13,238
,2017-01-02 20:00,3,57.12,57.18,57.1,57.18,199
,2017-01-02 20:30,3,57.18,57.19,57.14,57.18,142
,2017-01-02 21:00,3,57.18,57.19,57.06,57.11,370
,2017-01-02 21:30,3,57.09,57.16,57.09,57.16,79
,2017-01-02 22:00,3,57.16,57.17,57.15,57.16,58
,2017-01-02 22:30,3,57.14,57.17,57.14,57.17,35
,2017-01-02 23:00,3,57.17,57.19,57.14,57.18,180
,2017-01-02 23:30,3,57.18,57.18,57.14,57.15,95
,2017-01-03 00:00,3,57.16,57.19,57.14,57.16,422
,2017-01-03 00:30,3,57.16,57.16,57.13,57.14,299
,2017-01-03 01:00,3,57.13,57.18,57.02,57.04,1459
,2017-01-03 01:30,3,57.06,57.1,56.98,57,1905
,2017-01-03 02:00,3,57.02,57.11,56.94,57.09,3573
,2017-01-03 02:30,3,57.1,57.51,57.1,57.49,7790
,2017-01-03 03:00,3,57.49,57.93,57.43,57.89,11557
,2017-01-03 03:30,3,57.9,58.37,57.9,58.12,12643
,2017-01-03 04:00,3,58.13,58.14,57.92,58.04,6463
,2017-01-03 04:30,3,58.04,58.11,57.99,58.04,3067
,2017-01-03 05:00,3,58.04,58.23,58.03,58.19,2780
,2017-01-03 05:30,3,58.19,58.25,58.02,58.05,3937
,2017-01-03 06:00,3,58.07,58.12,57.96,58.07,2375
,2017-01-03 06:30,3,58.07,58.12,58.03,58.09,2327
,2017-01-03 07:00,3,58.09,58.19,58.05,58.07,3609
,2017-01-03 07:30,3,58.07,58.07,57.75,57.85,6129
,2017-01-03 08:00,3,57.86,58.29,57.85,58.15,10352
,2017-01-03 08:30,3,58.15,58.25,57.95,58.09,6509
,2017-01-03 09:00,3,58.09,58.24,57.92,58.02,6443
,2017-01-03 09:30,3,58.02,58.05,57.31,57.33,15267
,2017-01-03 10:00,3,57.32,57.36,56.08,56.2,36855
,2017-01-03 10:30,3,56.2,56.5,55.69,55.89,29136
,2017-01-03 11:00,3,55.89,56.03,55.37,55.66,16257
,2017-01-03 11:30,3,55.66,55.66,55.43,55.58,7485
,2017-01-03 12:00,3,55.59,55.82,55.44,55.72,5304
,2017-01-03 12:30,3,55.71,55.8,55.62,55.68,4679
,2017-01-03 13:00,3,55.66,55.87,55.3,55.48,13948
,2017-01-03 13:30,3,55.47,55.5,55.36,55.4,2750
,2017-01-03 14:00,3,55.4,55.47,55.35,55.46,2459
,2017-01-03 14:30,3,55.45,55.73,55.44,55.7,1615
,2017-01-03 15:00,3,55.7,55.72,55.64,55.67,542
,2017-01-03 15:30,3,55.66,55.73,55.57,55.65,503
,2017-01-03 16:00,3,55.63,55.64,55.53,55.6,51
,2017-01-03 16:30,3,55.59,55.59,55.54,55.56,29
,2017-01-03 19:00,4,55.73,55.84,55.7,55.83,1317
,2017-01-03 19:30,4,55.83,55.85,55.78,55.8,388
,2017-01-03 20:00,4,55.8,55.81,55.78,55.8,224
,2017-01-03 20:30,4,55.81,55.82,55.78,55.8,301
,2017-01-03 21:00,4,55.79,55.82,55.79,55.81,279
,2017-01-03 21:30,4,55.82,55.9,55.82,55.89,253
,2017-01-03 22:00,4,55.88,55.9,55.82,55.86,192
,2017-01-03 22:30,4,55.87,55.9,55.86,55.89,100
,2017-01-03 23:00,4,55.87,55.9,55.85,55.9,128
,2017-01-03 23:30,4,55.9,55.9,55.85,55.88,129
,2017-01-04 00:00,4,55.89,55.89,55.85,55.87,105
,2017-01-04 00:30,4,55.86,55.88,55.82,55.85,263
,2017-01-04 01:00,4,55.84,55.85,55.57,55.63,2600
,2017-01-04 01:30,4,55.63,55.78,55.53,55.69,2035
,2017-01-04 02:00,4,55.69,56.13,55.68,56.07,8054
,2017-01-04 02:30,4,56.06,56.16,55.96,55.97,5759
,2017-01-04 03:00,4,55.96,56,55.86,55.88,4172
,2017-01-04 03:30,4,55.88,55.95,55.7,55.88,5727
,2017-01-04 04:00,4,55.9,55.93,55.74,55.77,2914
,2017-01-04 04:30,4,55.76,55.76,55.5,55.55,4324
,2017-01-04 05:00,4,55.56,55.7,55.43,55.7,4667
,2017-01-04 05:30,4,55.7,55.83,55.58,55.81,2486
,2017-01-04 06:00,4,55.82,55.95,55.72,55.9,2272
,2017-01-04 06:30,4,55.91,55.93,55.69,55.76,2631
,2017-01-04 07:00,4,55.77,55.98,55.67,55.87,4925
,2017-01-04 07:30,4,55.86,55.88,55.5,55.65,7328
,2017-01-04 08:00,4,55.65,55.74,55.51,55.58,6325
,2017-01-04 08:30,4,55.58,55.7,55.33,55.42,11232
,2017-01-04 09:00,4,55.42,55.64,55.42,55.46,5524
,2017-01-04 09:30,4,55.46,55.89,55.43,55.72,8054
,2017-01-04 10:00,4,55.73,55.9,55.65,55.87,11827
,2017-01-04 10:30,4,55.87,56.37,55.82,56.26,15644
,2017-01-04 11:00,4,56.26,56.3,56.08,56.28,7150
,2017-01-04 11:30,4,56.28,56.49,56.24,56.41,4998
,2017-01-04 12:00,4,56.41,56.51,56.35,56.42,3311
,2017-01-04 12:30,4,56.43,56.48,56.36,56.42,2451
,2017-01-04 13:00,4,56.42,56.54,56.26,56.47,10998
,2017-01-04 13:30,4,56.48,56.49,56.31,56.32,2447
,2017-01-04 14:00,4,56.31,56.35,56.26,56.32,763
,2017-01-04 14:30,4,56.31,56.33,56.24,56.26,1228
,2017-01-04 15:00,4,56.28,56.45,56.24,56.43,891
,2017-01-04 15:30,4,56.43,56.55,56.3,56.47,1326
,2017-01-04 16:00,4,56.48,56.53,56.43,56.47,67
,2017-01-04 16:30,4,56.47,56.49,56.45,56.47,14
,2017-01-04 19:00,5,56.35,56.46,56.24,56.32,1015
,2017-01-04 19:30,5,56.31,56.33,56.22,56.24,356
,2017-01-04 20:00,5,56.24,56.28,56.18,56.28,355
,2017-01-04 20:30,5,56.28,56.28,56.24,56.26,88
,2017-01-04 21:00,5,56.27,56.3,56.25,56.27,165
,2017-01-04 21:30,5,56.25,56.3,56.25,56.28,209
,2017-01-04 22:00,5,56.28,56.3,56.25,56.3,70
,2017-01-04 22:30,5,56.3,56.33,56.29,56.33,96
,2017-01-04 23:00,5,56.33,56.38,56.32,56.38,105
,2017-01-04 23:30,5,56.38,56.4,56.28,56.29,122
,2017-01-05 00:00,5,56.3,56.31,56.25,56.29,264
,2017-01-05 00:30,5,56.28,56.35,56.27,56.3,129
,2017-01-05 01:00,5,56.3,56.47,56.27,56.45,883
,2017-01-05 01:30,5,56.44,56.49,56.31,56.33,1409
,2017-01-05 02:00,5,56.32,56.39,56.15,56.28,4893
,2017-01-05 02:30,5,56.27,56.43,56.27,56.39,5602
,2017-01-05 03:00,5,56.37,56.4,56.24,56.28,3006
,2017-01-05 03:30,5,56.29,56.33,56.18,56.3,3641
,2017-01-05 04:00,5,56.3,56.47,56.24,56.45,3428
,2017-01-05 04:30,5,56.45,56.59,56.39,56.55,3690
,2017-01-05 05:00,5,56.54,56.78,56.5,56.75,5221
,2017-01-05 05:30,5,56.76,57.04,56.71,57,5271
,2017-01-05 06:00,5,57,57.1,56.87,56.95,4202
,2017-01-05 06:30,5,56.95,57.02,56.85,56.95,2031
,2017-01-05 07:00,5,56.96,56.98,56.81,56.84,3010
,2017-01-05 07:30,5,56.84,57,56.78,56.93,4516
,2017-01-05 08:00,5,56.93,57.02,56.76,56.91,4590
,2017-01-05 08:30,5,56.9,57.14,56.87,57.09,5178
,2017-01-05 09:00,5,57.08,57.35,57.08,57.22,11626
,2017-01-05 09:30,5,57.22,57.23,56.94,56.99,8652
,2017-01-05 10:00,5,56.99,57.02,56.06,56.06,34404
,2017-01-05 10:30,5,56.06,56.4,56.01,56.34,12422
,2017-01-05 11:00,5,56.35,56.38,56.23,56.36,4305
,2017-01-05 11:30,5,56.35,56.78,56.35,56.75,5837
,2017-01-05 12:00,5,56.76,56.95,56.7,56.84,4807
,2017-01-05 12:30,5,56.85,56.85,56.64,56.7,3539
,2017-01-05 13:00,5,56.7,57,56.7,56.9,9655
,2017-01-05 13:30,5,56.89,56.95,56.81,56.84,2843
,2017-01-05 14:00,5,56.84,56.85,56.79,56.81,717
,2017-01-05 14:30,5,56.8,56.84,56.74,56.81,769
,2017-01-05 15:00,5,56.8,56.88,56.76,56.87,232
,2017-01-05 15:30,5,56.87,56.96,56.87,56.88,333
,2017-01-05 16:00,5,56.93,56.98,56.9,56.93,39
,2017-01-05 16:30,5,56.92,56.92,56.87,56.9,9
,2017-01-05 19:00,6,56.88,56.89,56.82,56.87,216
,2017-01-05 19:30,6,56.88,56.9,56.78,56.81,193
,2017-01-05 20:00,6,56.8,56.9,56.77,56.88,350
,2017-01-05 20:30,6,56.87,56.88,56.84,56.87,42
,2017-01-05 21:00,6,56.87,56.96,56.87,56.96,222
,2017-01-05 21:30,6,56.95,56.95,56.84,56.87,125
,2017-01-05 22:00,6,56.87,56.88,56.82,56.84,128
,2017-01-05 22:30,6,56.85,56.85,56.82,56.82,41
,2017-01-05 23:00,6,56.83,56.88,56.82,56.84,147
,2017-01-05 23:30,6,56.83,56.84,56.78,56.78,97
,2017-01-06 00:00,6,56.78,56.8,56.7,56.7,319
,2017-01-06 00:30,6,56.7,56.75,56.68,56.73,203
,2017-01-06 01:00,6,56.73,56.8,56.7,56.75,468
,2017-01-06 01:30,6,56.74,56.77,56.66,56.69,999
,2017-01-06 02:00,6,56.68,56.85,56.55,56.82,4658
,2017-01-06 02:30,6,56.82,57,56.81,56.91,5245
,2017-01-06 03:00,6,56.92,57.02,56.83,56.96,4003
,2017-01-06 03:30,6,56.97,57.19,56.93,57.17,3852
,2017-01-06 04:00,6,57.17,57.24,57.09,57.23,3206
,2017-01-06 04:30,6,57.23,57.45,57.21,57.44,4301
,2017-01-06 05:00,6,57.44,57.47,57.31,57.39,2229
,2017-01-06 05:30,6,57.38,57.42,57.16,57.31,2793
,2017-01-06 06:00,6,57.32,57.39,57.18,57.19,2583
,2017-01-06 06:30,6,57.2,57.26,57.17,57.19,1495
,2017-01-06 07:00,6,57.22,57.4,57.18,57.34,2730
,2017-01-06 07:30,6,57.35,57.37,57.17,57.29,5486
,2017-01-06 08:00,6,57.28,57.4,56.89,56.92,10052
,2017-01-06 08:30,6,56.91,56.94,56.58,56.83,10704
,2017-01-06 09:00,6,56.82,56.97,56.6,56.65,7201
,2017-01-06 09:30,6,56.65,56.79,56.55,56.68,5822
,2017-01-06 10:00,6,56.67,56.96,56.28,56.94,14927
,2017-01-06 10:30,6,56.94,57.29,56.89,57.25,10086
,2017-01-06 11:00,6,57.25,57.26,57.07,57.11,4693
,2017-01-06 11:30,6,57.09,57.18,57.01,57.02,2134
,2017-01-06 12:00,6,57.01,57.07,56.9,56.91,2741
,2017-01-06 12:30,6,56.9,57.03,56.87,56.91,3063
,2017-01-06 13:00,6,56.92,57.15,56.84,57.11,10370
,2017-01-06 13:30,6,57.1,57.1,56.92,56.92,2835
,2017-01-06 14:00,6,56.92,56.94,56.81,56.89,1087
,2017-01-06 14:30,6,56.88,56.92,56.77,56.79,850
,2017-01-06 15:00,6,56.79,56.85,56.77,56.8,251
,2017-01-06 15:30,6,56.8,56.92,56.77,56.78,324
,2017-01-06 16:00,6,56.81,56.87,56.79,56.87,22
,2017-01-06 16:30,6,56.85,56.85,56.75,56.75,24
,2017-01-08 17:00,9,56.81,56.99,56.81,56.96,185
,2017-01-08 17:30,9,56.97,56.98,56.94,56.97,66
,2017-01-08 18:00,9,56.96,56.99,56.94,56.99,13
,2017-01-08 18:30,9,56.98,56.99,56.97,56.98,21
,2017-01-08 19:00,9,56.98,56.99,56.88,56.9,144
,2017-01-08 19:30,9,56.89,56.89,56.83,56.89,162
,2017-01-08 20:00,9,56.88,56.96,56.88,56.92,197
,2017-01-08 20:30,9,56.91,56.98,56.91,56.98,192
,2017-01-08 21:00,9,56.96,57,56.95,56.98,314
,2017-01-08 21:30,9,56.97,56.97,56.92,56.93,81
,2017-01-08 22:00,9,56.92,56.92,56.87,56.89,134
,2017-01-08 22:30,9,56.89,56.91,56.88,56.88,45
,2017-01-08 23:00,9,56.88,56.88,56.82,56.83,206
,2017-01-08 23:30,9,56.83,56.85,56.82,56.83,77
,2017-01-09 00:00,9,56.83,56.86,56.82,56.86,323
,2017-01-09 00:30,9,56.86,56.92,56.84,56.87,452
,2017-01-09 01:00,9,56.88,56.89,56.8,56.82,431
,2017-01-09 01:30,9,56.82,56.82,56.66,56.76,1838
,2017-01-09 02:00,9,56.76,56.83,56.64,56.79,4426
,2017-01-09 02:30,9,56.79,56.9,56.7,56.71,4911
,2017-01-09 03:00,9,56.72,56.75,56.31,56.33,6696
,2017-01-09 03:30,9,56.33,56.34,56.09,56.27,9499
,2017-01-09 04:00,9,56.26,56.28,56.04,56.17,4335
,2017-01-09 04:30,9,56.15,56.28,56.1,56.23,4261
,2017-01-09 05:00,9,56.23,56.31,56.1,56.15,2022
,2017-01-09 05:30,9,56.15,56.15,56.02,56.05,2825
,2017-01-09 06:00,9,56.05,56.11,55.85,56.04,6329
,2017-01-09 06:30,9,56.04,56.04,55.93,55.97,2191
,2017-01-09 07:00,9,55.97,56.02,55.84,55.94,4684
,2017-01-09 07:30,9,55.94,56.08,55.89,55.96,4032
,2017-01-09 08:00,9,55.95,55.99,55.69,55.92,11175
,2017-01-09 08:30,9,55.92,55.92,55.63,55.72,6029
,2017-01-09 09:00,9,55.72,55.81,55.53,55.56,8483
,2017-01-09 09:30,9,55.56,55.73,55.52,55.62,5729
,2017-01-09 10:00,9,55.61,55.61,55.34,55.48,15944
,2017-01-09 10:30,9,55.49,55.51,55.31,55.32,7605
,2017-01-09 11:00,9,55.32,55.57,55.26,55.52,6492
,2017-01-09 11:30,9,55.52,55.55,55.38,55.46,3622
,2017-01-09 12:00,9,55.46,55.52,55.39,55.42,2938
,2017-01-09 12:30,9,55.41,55.48,55.29,55.4,3714
,2017-01-09 13:00,9,55.4,55.47,54.87,54.9,18982
,2017-01-09 13:30,9,54.9,54.93,54.82,54.85,7206
,2017-01-09 14:00,9,54.85,54.87,54.78,54.83,3087
,2017-01-09 14:30,9,54.84,54.88,54.8,54.85,1538
,2017-01-09 15:00,9,54.86,54.88,54.78,54.78,733
,2017-01-09 15:30,9,54.79,54.8,54.74,54.75,880
,2017-01-09 16:00,9,54.75,54.82,54.74,54.77,89
,2017-01-09 16:30,9,54.77,54.84,54.76,54.82,100
,2017-01-09 19:00,10,54.95,55.1,54.94,55.04,1500
,2017-01-09 19:30,10,55.04,55.05,54.85,54.86,658
,2017-01-09 20:00,10,54.85,55.05,54.83,55.03,663
,2017-01-09 20:30,10,55.04,55.09,55.01,55.06,252
,2017-01-09 21:00,10,55.05,55.08,55.04,55.08,283
,2017-01-09 21:30,10,55.09,55.18,55.08,55.12,771
,2017-01-09 22:00,10,55.13,55.16,55.12,55.13,273
,2017-01-09 22:30,10,55.12,55.13,55.03,55.06,222
,2017-01-09 23:00,10,55.05,55.06,55.04,55.06,156
,2017-01-09 23:30,10,55.06,55.06,54.98,54.99,319
,2017-01-10 00:00,10,54.99,55,54.91,54.93,715
,2017-01-10 00:30,10,54.94,54.95,54.92,54.92,411
,2017-01-10 01:00,10,54.92,55.08,54.91,55.05,1345
,2017-01-10 01:30,10,55.05,55.11,55.03,55.08,1414
,2017-01-10 02:00,10,55.09,55.36,55.07,55.14,8949
,2017-01-10 02:30,10,55.14,55.19,54.84,55.1,8602
,2017-01-10 03:00,10,55.1,55.19,55.02,55.05,4215
,2017-01-10 03:30,10,55.05,55.23,54.94,55.21,5008
,2017-01-10 04:00,10,55.21,55.3,55.15,55.3,3032
,2017-01-10 04:30,10,55.29,55.32,55.18,55.31,2304
,2017-01-10 05:00,10,55.31,55.34,55.22,55.27,2169
,2017-01-10 05:30,10,55.27,55.28,55.06,55.07,2620
,2017-01-10 06:00,10,55.07,55.08,54.93,55.04,3106
,2017-01-10 06:30,10,55.03,55.09,54.98,55.09,2253
,2017-01-10 07:00,10,55.09,55.19,55.01,55.15,2255
,2017-01-10 07:30,10,55.15,55.18,54.87,55.02,5183
,2017-01-10 08:00,10,55.02,55.26,55,55.1,6723
,2017-01-10 08:30,10,55.11,55.18,54.84,54.93,8846
,2017-01-10 09:00,10,54.93,54.98,54.51,54.58,14352
,2017-01-10 09:30,10,54.58,54.72,54.01,54.05,21166
,2017-01-10 10:00,10,54.06,54.45,53.95,54.34,22866
,2017-01-10 10:30,10,54.34,54.46,54.09,54.11,9806
,2017-01-10 11:00,10,54.1,54.37,54.06,54.24,7022
,2017-01-10 11:30,10,54.23,54.38,54.15,54.25,3885
,2017-01-10 12:00,10,54.24,54.25,54.04,54.06,6300
,2017-01-10 12:30,10,54.06,54.11,53.87,53.89,7953
,2017-01-10 13:00,10,53.89,53.93,53.6,53.61,18175
,2017-01-10 13:30,10,53.6,53.75,53.6,53.68,4561
,2017-01-10 14:00,10,53.68,53.76,53.66,53.69,1243
,2017-01-10 14:30,10,53.69,53.71,53.62,53.67,1249
,2017-01-10 15:00,10,53.67,53.69,53.58,53.61,688
,2017-01-10 15:30,10,53.62,53.75,53.58,53.63,1756
,2017-01-10 16:00,10,53.63,53.65,53.59,53.62,373
,2017-01-10 16:30,10,53.62,53.66,53.62,53.63,329
,2017-01-10 19:00,11,53.8,53.83,53.73,53.77,566
,2017-01-10 19:30,11,53.77,53.78,53.71,53.77,465
,2017-01-10 20:00,11,53.76,53.78,53.75,53.77,239
,2017-01-10 20:30,11,53.77,53.78,53.75,53.76,382
,2017-01-10 21:00,11,53.76,53.79,53.75,53.77,107
,2017-01-10 21:30,11,53.77,53.78,53.76,53.76,85
,2017-01-10 22:00,11,53.75,53.77,53.73,53.73,229
,2017-01-10 22:30,11,53.74,53.76,53.72,53.74,207
,2017-01-10 23:00,11,53.73,53.76,53.71,53.71,202
,2017-01-10 23:30,11,53.72,53.74,53.7,53.72,308
,2017-01-11 00:00,11,53.73,53.77,53.7,53.71,777
,2017-01-11 00:30,11,53.73,53.78,53.7,53.78,205
,2017-01-11 01:00,11,53.77,53.87,53.76,53.83,1466
,2017-01-11 01:30,11,53.83,53.91,53.83,53.9,1589
,2017-01-11 02:00,11,53.9,53.95,53.73,53.84,7244
,2017-01-11 02:30,11,53.85,53.9,53.76,53.84,5737
,2017-01-11 03:00,11,53.86,54.15,53.81,54.14,8231
,2017-01-11 03:30,11,54.14,54.26,54.1,54.13,5316
,2017-01-11 04:00,11,54.14,54.21,54.02,54.17,3763
,2017-01-11 04:30,11,54.16,54.21,54,54.02,2320
,2017-01-11 05:00,11,54.01,54.13,53.94,54.06,3622
,2017-01-11 05:30,11,54.04,54.11,53.9,53.93,2408
,2017-01-11 06:00,11,53.93,53.96,53.8,53.9,3159
,2017-01-11 06:30,11,53.89,53.92,53.79,53.9,3125
,2017-01-11 07:00,11,53.88,54.14,53.88,54.07,5040
,2017-01-11 07:30,11,54.06,54.14,54,54.06,3692
,2017-01-11 08:00,11,54.07,54.49,54.06,54.34,12122
,2017-01-11 08:30,11,54.36,54.4,54.18,54.27,6632
,2017-01-11 09:00,11,54.27,54.45,53.97,53.97,8385
,2017-01-11 09:30,11,53.97,54.85,53.72,54.7,26163
,2017-01-11 10:00,11,54.7,55.27,54.7,55.01,31484
,2017-01-11 10:30,11,55.01,55.1,54.78,55.07,12759
,2017-01-11 11:00,11,55.07,55.45,55.07,55.3,11565
,2017-01-11 11:30,11,55.3,55.58,55.3,55.53,8728
,2017-01-11 12:00,11,55.53,55.67,55.4,55.44,8703
,2017-01-11 12:30,11,55.45,55.67,55.37,55.47,5799
,2017-01-11 13:00,11,55.49,55.58,55.01,55.1,20356
,2017-01-11 13:30,11,55.1,55.13,55.01,55.12,4016
,2017-01-11 14:00,11,55.11,55.13,55.06,55.08,1102
,2017-01-11 14:30,11,55.09,55.18,55.07,55.15,946
,2017-01-11 15:00,11,55.16,55.35,55.15,55.24,502
,2017-01-11 15:30,11,55.27,55.48,55.15,55.25,1438
,2017-01-11 16:00,11,55.23,55.24,55.19,55.23,34
,2017-01-11 16:30,11,55.24,55.38,55.2,55.33,143
,2017-01-11 19:00,12,55.19,55.19,55.01,55.05,483
,2017-01-11 19:30,12,55.06,55.08,55.04,55.06,140
,2017-01-11 20:00,12,55.07,55.12,55.04,55.08,265
,2017-01-11 20:30,12,55.07,55.1,55.07,55.08,260
,2017-01-11 21:00,12,55.09,55.1,55.06,55.09,162
,2017-01-11 21:30,12,55.08,55.1,55.08,55.1,65
,2017-01-11 22:00,12,55.1,55.1,55.06,55.08,198
,2017-01-11 22:30,12,55.06,55.09,55.05,55.06,53
,2017-01-11 23:00,12,55.07,55.11,55.06,55.11,86
,2017-01-11 23:30,12,55.11,55.12,55.09,55.09,76
,2017-01-12 00:00,12,55.11,55.21,55.1,55.17,332
,2017-01-12 00:30,12,55.19,55.31,55.13,55.29,681
,2017-01-12 01:00,12,55.29,55.35,55.2,55.34,1068
,2017-01-12 01:30,12,55.34,55.42,55.27,55.35,1648
,2017-01-12 02:00,12,55.34,55.39,55.12,55.36,5051
,2017-01-12 02:30,12,55.36,55.63,55.35,55.54,8538
,2017-01-12 03:00,12,55.54,55.57,55.32,55.39,4200
,2017-01-12 03:30,12,55.4,55.57,55.35,55.52,2744
,2017-01-12 04:00,12,55.51,55.63,55.46,55.52,3325
,2017-01-12 04:30,12,55.52,55.74,55.52,55.68,3637
,2017-01-12 05:00,12,55.69,55.92,55.57,55.88,3444
,2017-01-12 05:30,12,55.88,55.88,55.74,55.8,2129
,2017-01-12 06:00,12,55.79,55.97,55.75,55.84,4831
,2017-01-12 06:30,12,55.85,55.95,55.82,55.91,2163
,2017-01-12 07:00,12,55.92,56.3,55.85,56.26,9173
,2017-01-12 07:30,12,56.25,56.28,55.97,56.01,5831
,2017-01-12 08:00,12,56.02,56.43,56.01,56.29,11888
,2017-01-12 08:30,12,56.29,56.36,56.04,56.07,11217
,2017-01-12 09:00,12,56.07,56.28,55.78,56.11,15486
,2017-01-12 09:30,12,56.13,56.25,55.96,56.01,7804
,2017-01-12 10:00,12,56.02,56.02,55.73,55.85,15545
,2017-01-12 10:30,12,55.85,56.26,55.81,56.2,8582
,2017-01-12 11:00,12,56.2,56.26,56.06,56.11,5763
,2017-01-12 11:30,12,56.11,56.16,55.95,56.08,4409
,2017-01-12 12:00,12,56.07,56.13,55.97,56.07,3443
,2017-01-12 12:30,12,56.06,56.16,56,56.13,4830
,2017-01-12 13:00,12,56.13,56.14,55.81,56.05,17875
,2017-01-12 13:30,12,56.04,56.15,56.03,56.11,3672
,2017-01-12 14:00,12,56.11,56.11,56.05,56.1,681
,2017-01-12 14:30,12,56.1,56.11,56.04,56.07,553
,2017-01-12 15:00,12,56.06,56.09,56.05,56.07,379
,2017-01-12 15:30,12,56.07,56.15,56.03,56.05,355
,2017-01-12 16:00,12,56.04,56.13,56.03,56.13,74
,2017-01-12 16:30,12,56.11,56.15,56.11,56.11,86
,2017-01-12 19:00,13,56,56.18,55.87,56.15,1814
,2017-01-12 19:30,13,56.18,56.21,55.9,56.1,1688
,2017-01-12 20:00,13,56.12,56.15,56.02,56.03,365
,2017-01-12 20:30,13,56.03,56.07,56.01,56.04,63
,2017-01-12 21:00,13,56.07,56.11,56.05,56.09,111
,2017-01-12 21:30,13,56.09,56.1,56.05,56.1,60
,2017-01-12 22:00,13,56.1,56.11,56.06,56.08,68
,2017-01-12 22:30,13,56.08,56.1,56.04,56.07,97
,2017-01-12 23:00,13,56.08,56.09,56.01,56.02,158
,2017-01-12 23:30,13,56.02,56.02,55.98,56.02,135
,2017-01-13 00:00,13,56.02,56.1,56.01,56.08,485
,2017-01-13 00:30,13,56.05,56.06,56,56.03,91
,2017-01-13 01:00,13,56.02,56.09,55.91,55.93,804
,2017-01-13 01:30,13,55.93,55.96,55.88,55.93,913
,2017-01-13 02:00,13,55.93,55.99,55.79,55.99,3624
,2017-01-13 02:30,13,55.99,56.1,55.94,56.04,5878
,2017-01-13 03:00,13,56.04,56.05,55.89,55.97,2806
,2017-01-13 03:30,13,55.96,56.01,55.85,55.87,2725
,2017-01-13 04:00,13,55.87,55.87,55.39,55.46,9100
,2017-01-13 04:30,13,55.45,55.48,55.28,55.36,5800
,2017-01-13 05:00,13,55.36,55.56,55.36,55.52,3359
,2017-01-13 05:30,13,55.52,55.54,55.37,55.4,2233
,2017-01-13 06:00,13,55.4,55.48,55.36,55.43,2022
,2017-01-13 06:30,13,55.42,55.66,55.41,55.61,3145
,2017-01-13 07:00,13,55.61,55.8,55.56,55.7,5367
,2017-01-13 07:30,13,55.68,55.85,55.52,55.82,5129
,2017-01-13 08:00,13,55.82,55.83,55.53,55.65,5253
,2017-01-13 08:30,13,55.65,56.04,55.64,55.9,8136
,2017-01-13 09:00,13,55.9,56,55.56,55.69,6684
,2017-01-13 09:30,13,55.69,55.79,55.46,55.59,6940
,2017-01-13 10:00,13,55.58,55.69,55.35,55.52,10583
,2017-01-13 10:30,13,55.52,55.72,55.5,55.72,6926
,2017-01-13 11:00,13,55.72,55.77,55.6,55.69,4268
,2017-01-13 11:30,13,55.7,55.8,55.63,55.64,4005
,2017-01-13 12:00,13,55.64,55.71,55.6,55.66,2876
,2017-01-13 12:30,13,55.67,55.71,55.46,55.51,3621
,2017-01-13 13:00,13,55.52,55.56,55.34,55.44,12254
,2017-01-13 13:30,13,55.44,55.53,55.4,55.52,2745
,2017-01-13 14:00,13,55.53,55.6,55.5,55.57,930
,2017-01-13 14:30,13,55.56,55.62,55.53,55.56,662
,2017-01-13 15:00,13,55.57,55.61,55.51,55.61,312
,2017-01-13 15:30,13,55.6,55.61,55.55,55.57,247
,2017-01-13 16:00,13,55.59,55.64,55.59,55.64,11
,2017-01-13 16:30,13,55.64,55.64,55.58,55.59,15
,2017-01-15 17:00,16,55.64,55.67,55.45,55.48,211
,2017-01-15 17:30,16,55.48,55.56,55.48,55.53,69
,2017-01-15 18:00,16,55.52,55.57,55.5,55.55,78
,2017-01-15 18:30,16,55.57,55.59,55.54,55.55,23
,2017-01-15 19:00,16,55.54,55.62,55.54,55.59,128
,2017-01-15 19:30,16,55.58,55.6,55.54,55.57,101
,2017-01-15 20:00,16,55.56,55.65,55.56,55.65,356
,2017-01-15 20:30,16,55.65,55.69,55.64,55.69,67
,2017-01-15 21:00,16,55.68,55.68,55.63,55.64,84
,2017-01-15 21:30,16,55.65,55.67,55.64,55.66,75
,2017-01-15 22:00,16,55.66,55.67,55.65,55.67,63
,2017-01-15 22:30,16,55.65,55.66,55.63,55.63,94
,2017-01-15 23:00,16,55.62,55.64,55.6,55.6,53
,2017-01-15 23:30,16,55.61,55.62,55.58,55.59,145
,2017-01-16 00:00,16,55.58,55.59,55.53,55.54,414
,2017-01-16 00:30,16,55.55,55.55,55.41,55.49,450
,2017-01-16 01:00,16,55.49,55.5,55.34,55.42,1105
,2017-01-16 01:30,16,55.43,55.46,55.34,55.39,987
,2017-01-16 02:00,16,55.38,55.4,55.19,55.35,4003
,2017-01-16 02:30,16,55.36,55.44,55.28,55.36,5075
,2017-01-16 03:00,16,55.37,55.43,55.32,55.34,1651
,2017-01-16 03:30,16,55.35,55.73,55.34,55.7,2917
,2017-01-16 04:00,16,55.72,55.84,55.62,55.64,4139
,2017-01-16 04:30,16,55.65,55.67,55.53,55.55,1941
,2017-01-16 05:00,16,55.55,55.56,55.31,55.42,2628
,2017-01-16 05:30,16,55.43,55.43,55.19,55.25,2011
,2017-01-16 06:00,16,55.25,55.32,55.2,55.26,1190
,2017-01-16 06:30,16,55.26,55.41,55.23,55.33,1248
,2017-01-16 07:00,16,55.33,55.45,55.24,55.38,1294
,2017-01-16 07:30,16,55.4,55.44,55.29,55.32,1907
,2017-01-16 08:00,16,55.32,55.58,55.27,55.44,3007
,2017-01-16 08:30,16,55.45,55.47,55.35,55.41,1445
,2017-01-16 09:00,16,55.41,55.44,55.33,55.42,1427
,2017-01-16 09:30,16,55.42,55.5,55.33,55.49,1997
,2017-01-16 10:00,16,55.49,55.5,55.32,55.42,6202
,2017-01-16 10:30,16,55.41,55.46,55.35,55.38,3404
,2017-01-16 11:00,16,55.38,55.45,55.35,55.45,929
,2017-01-16 11:30,16,55.45,55.92,55.45,55.87,6247
,2017-01-16 12:00,16,55.87,55.88,55.69,55.73,1195
,2017-01-16 12:30,16,55.74,55.74,55.64,55.71,339
,2017-01-16 13:00,16,55.7,55.72,55.63,55.65,223
,2017-01-16 13:30,16,55.64,55.69,55.6,55.69,91
,2017-01-16 14:00,16,55.68,55.69,55.59,55.64,124
,2017-01-16 14:30,16,55.64,55.72,55.61,55.72,97
,2017-01-16 15:00,16,55.71,55.71,55.69,55.7,20
,2017-01-16 15:30,16,55.7,55.7,55.68,55.7,20
,2017-01-16 16:00,16,55.69,55.69,55.6,55.68,31
,2017-01-16 16:30,16,55.7,55.7,55.68,55.68,5
,2017-01-16 19:00,17,55.74,55.8,55.71,55.75,246
,2017-01-16 19:30,17,55.75,55.78,55.7,55.73,231
,2017-01-16 20:00,17,55.73,55.75,55.72,55.73,58
,2017-01-16 20:30,17,55.74,55.78,55.71,55.77,56
,2017-01-16 21:00,17,55.78,55.79,55.72,55.72,218
,2017-01-16 21:30,17,55.72,55.77,55.7,55.75,245
,2017-01-16 22:00,17,55.75,55.75,55.7,55.72,180
,2017-01-16 22:30,17,55.71,55.72,55.68,55.71,128
,2017-01-16 23:00,17,55.72,55.73,55.68,55.69,171
,2017-01-16 23:30,17,55.69,55.69,55.55,55.58,369
,2017-01-17 00:00,17,55.59,55.62,55.5,55.52,804
,2017-01-17 00:30,17,55.51,55.59,55.5,55.52,515
,2017-01-17 01:00,17,55.52,55.73,55.52,55.72,840
,2017-01-17 01:30,17,55.72,55.8,55.64,55.77,1189
,2017-01-17 02:00,17,55.76,55.91,55.7,55.87,4937
,2017-01-17 02:30,17,55.88,55.98,55.76,55.78,5110
,2017-01-17 03:00,17,55.77,56.36,55.77,56.29,7025
,2017-01-17 03:30,17,56.3,56.58,56.27,56.5,7104
,2017-01-17 04:00,17,56.5,56.74,56.47,56.68,5904
,2017-01-17 04:30,17,56.69,56.7,56.5,56.55,3638
,2017-01-17 05:00,17,56.54,56.65,56.45,56.57,3416
,2017-01-17 05:30,17,56.56,56.59,56.36,56.43,3898
,2017-01-17 06:00,17,56.43,56.51,56.28,56.43,2159
,2017-01-17 06:30,17,56.43,56.63,56.34,56.55,3314
,2017-01-17 07:00,17,56.55,56.62,56.48,56.53,3708
,2017-01-17 07:30,17,56.52,56.69,56.44,56.68,3451
,2017-01-17 08:00,17,56.68,56.95,56.49,56.77,14014
,2017-01-17 08:30,17,56.75,56.81,56.37,56.38,9585
,2017-01-17 09:00,17,56.37,56.55,56.05,56.06,11200
,2017-01-17 09:30,17,56.06,56.08,55.61,55.7,18854
,2017-01-17 10:00,17,55.7,55.93,55.65,55.88,13607
,2017-01-17 10:30,17,55.88,55.96,55.78,55.92,7780
,2017-01-17 11:00,17,55.93,55.94,55.8,55.91,5991
,2017-01-17 11:30,17,55.91,56.13,55.87,56.07,4517
,2017-01-17 12:00,17,56.06,56.11,55.98,56.04,1745
,2017-01-17 12:30,17,56.05,56.11,55.98,56.09,2245
,2017-01-17 13:00,17,56.09,56.19,55.42,55.45,17404
,2017-01-17 13:30,17,55.45,55.53,55.44,55.46,3896
,2017-01-17 14:00,17,55.48,55.49,55.4,55.47,1047
,2017-01-17 14:30,17,55.47,55.48,55.42,55.45,848
,2017-01-17 15:00,17,55.45,55.52,55.44,55.52,597
,2017-01-17 15:30,17,55.52,55.55,55.48,55.49,245
,2017-01-17 16:00,17,55.49,55.51,55.45,55.45,35
,2017-01-17 16:30,17,55.45,55.53,55.45,55.47,40
,2017-01-17 19:00,18,55.48,55.55,55.47,55.55,417
,2017-01-17 19:30,18,55.53,55.68,55.53,55.66,621
,2017-01-17 20:00,18,55.66,55.72,55.63,55.72,296
,2017-01-17 20:30,18,55.71,55.73,55.64,55.64,151
,2017-01-17 21:00,18,55.64,55.66,55.6,55.66,108
,2017-01-17 21:30,18,55.67,55.73,55.67,55.71,397
,2017-01-17 22:00,18,55.71,55.74,55.64,55.66,291
,2017-01-17 22:30,18,55.66,55.68,55.62,55.63,86
,2017-01-17 23:00,18,55.63,55.67,55.62,55.66,97
,2017-01-17 23:30,18,55.66,55.69,55.66,55.68,46
,2017-01-18 00:00,18,55.67,55.7,55.65,55.7,114
,2017-01-18 00:30,18,55.68,55.7,55.53,55.54,224
,2017-01-18 01:00,18,55.54,55.71,55.52,55.69,1007
,2017-01-18 01:30,18,55.69,55.79,55.67,55.71,1079
,2017-01-18 02:00,18,55.72,55.87,55.55,55.84,5272
,2017-01-18 02:30,18,55.84,55.9,55.64,55.65,4443
,2017-01-18 03:00,18,55.65,55.72,55.25,55.33,7097
,2017-01-18 03:30,18,55.33,55.33,54.9,55.01,9978
,2017-01-18 04:00,18,55.02,55.03,54.51,54.71,12503
,2017-01-18 04:30,18,54.71,54.77,54.57,54.76,3470
,2017-01-18 05:00,18,54.75,54.86,54.7,54.8,2474
,2017-01-18 05:30,18,54.8,54.9,54.71,54.85,1638
,2017-01-18 06:00,18,54.85,54.85,54.63,54.73,3380
,2017-01-18 06:30,18,54.72,54.74,54.52,54.6,2769
,2017-01-18 07:00,18,54.6,54.75,54.53,54.65,4513
,2017-01-18 07:30,18,54.65,54.7,54.2,54.25,14333
,2017-01-18 08:00,18,54.25,54.4,54.1,54.36,16798
,2017-01-18 08:30,18,54.36,54.54,54.31,54.4,6466
,2017-01-18 09:00,18,54.41,54.56,54.31,54.38,5993
,2017-01-18 09:30,18,54.38,54.5,54.23,54.32,6514
,2017-01-18 10:00,18,54.31,55.24,54.28,55.15,25898
,2017-01-18 10:30,18,55.15,55.24,54.92,55.05,9864
,2017-01-18 11:00,18,55.06,55.14,54.49,54.54,10135
,2017-01-18 11:30,18,54.53,54.54,54.18,54.25,10601
,2017-01-18 12:00,18,54.26,54.34,54.19,54.31,4124
,2017-01-18 12:30,18,54.3,54.32,54.08,54.26,6951
,2017-01-18 13:00,18,54.26,54.29,53.77,53.94,24856
,2017-01-18 13:30,18,53.94,54.08,53.89,54.07,3582
,2017-01-18 14:00,18,54.08,54.12,54.04,54.1,1103
,2017-01-18 14:30,18,54.1,54.25,54.08,54.19,1197
,2017-01-18 15:00,18,54.19,54.25,54.17,54.25,663
,2017-01-18 15:30,18,54.23,54.41,54.15,54.27,2127
,2017-01-18 16:00,18,54.28,54.3,54.19,54.25,103
,2017-01-18 16:30,18,54.26,54.27,54.25,54.25,11
,2017-01-18 19:00,19,54.29,54.41,54.27,54.35,607
,2017-01-18 19:30,19,54.36,54.39,54.35,54.37,77
,2017-01-18 20:00,19,54.36,54.38,54.34,54.38,87
,2017-01-18 20:30,19,54.37,54.43,54.36,54.39,144
,2017-01-18 21:00,19,54.4,54.49,54.39,54.43,426
,2017-01-18 21:30,19,54.43,54.44,54.34,54.37,166
,2017-01-18 22:00,19,54.38,54.39,54.34,54.38,93
,2017-01-18 22:30,19,54.38,54.38,54.34,54.36,91
,2017-01-18 23:00,19,54.36,54.39,54.36,54.38,71
,2017-01-18 23:30,19,54.39,54.39,54.37,54.39,50
,2017-01-19 00:00,19,54.38,54.45,54.38,54.41,540
,2017-01-19 00:30,19,54.43,54.47,54.4,54.45,249
,2017-01-19 01:00,19,54.45,54.52,54.31,54.34,1036
,2017-01-19 01:30,19,54.32,54.51,54.27,54.47,1690
,2017-01-19 02:00,19,54.48,54.75,54.47,54.72,6771
,2017-01-19 02:30,19,54.73,54.77,54.38,54.41,9888
,2017-01-19 03:00,19,54.41,54.65,54.3,54.54,5844
,2017-01-19 03:30,19,54.53,54.55,54.1,54.13,6435
,2017-01-19 04:00,19,54.12,54.34,54.11,54.33,2938
,2017-01-19 04:30,19,54.32,54.39,54.22,54.31,2958
,2017-01-19 05:00,19,54.31,54.48,54.29,54.44,2985
,2017-01-19 05:30,19,54.44,54.44,54.25,54.35,1983
,2017-01-19 06:00,19,54.35,54.63,54.35,54.53,2352
,2017-01-19 06:30,19,54.53,54.58,54.37,54.5,1715
,2017-01-19 07:00,19,54.5,54.54,54.35,54.4,2081
,2017-01-19 07:30,19,54.39,54.52,54.26,54.4,3695
,2017-01-19 08:00,19,54.39,54.51,54.26,54.49,3977
,2017-01-19 08:30,19,54.49,54.64,54.46,54.53,4749
,2017-01-19 09:00,19,54.54,54.73,54.32,54.58,5589
,2017-01-19 09:30,19,54.57,54.63,54.44,54.48,6810
,2017-01-19 10:00,19,54.49,54.5,54.05,54.21,24870
,2017-01-19 10:30,19,54.22,54.39,54.15,54.26,7319
,2017-01-19 11:00,19,54.24,54.3,53.9,54.01,9552
,2017-01-19 11:30,19,54,54.21,54,54.1,7118
,2017-01-19 12:00,19,54.09,54.17,53.94,54.14,5466
,2017-01-19 12:30,19,54.14,54.34,54.1,54.3,4854
,2017-01-19 13:00,19,54.31,54.41,53.98,54.17,12964
,2017-01-19 13:30,19,54.17,54.28,54.13,54.14,3056
,2017-01-19 14:00,19,54.14,54.23,54.12,54.19,974
,2017-01-19 14:30,19,54.19,54.22,54.16,54.19,617
,2017-01-19 15:00,19,54.2,54.23,54.2,54.21,291
,2017-01-19 15:30,19,54.21,54.22,54.16,54.19,184
,2017-01-19 16:00,19,54.17,54.18,54.17,54.17,35
,2017-01-19 16:30,19,54.18,54.21,54.18,54.21,9
,2017-01-19 19:00,20,54.33,54.38,54.3,54.34,713
,2017-01-19 19:30,20,54.34,54.38,54.31,54.36,430
,2017-01-19 20:00,20,54.37,54.38,54.28,54.32,348
,2017-01-19 20:30,20,54.31,54.31,54.28,54.3,84
,2017-01-19 21:00,20,54.3,54.36,54.3,54.34,114
,2017-01-19 21:30,20,54.34,54.37,54.34,54.37,87
,2017-01-19 22:00,20,54.37,54.41,54.37,54.39,241
,2017-01-19 22:30,20,54.39,54.45,54.35,54.43,223
,2017-01-19 23:00,20,54.42,54.44,54.38,54.4,198
,2017-01-19 23:30,20,54.4,54.41,54.34,54.4,363
,2017-01-20 00:00,20,54.4,54.4,54.27,54.29,348
,2017-01-20 00:30,20,54.29,54.36,54.2,54.21,514
,2017-01-20 01:00,20,54.22,54.36,54.18,54.36,700
,2017-01-20 01:30,20,54.35,54.48,54.3,54.45,1585
,2017-01-20 02:00,20,54.46,54.6,54.42,54.5,4337
,2017-01-20 02:30,20,54.5,54.55,54.36,54.47,5320
,2017-01-20 03:00,20,54.47,54.63,54.35,54.54,3286
,2017-01-20 03:30,20,54.54,54.85,54.5,54.8,5505
,2017-01-20 04:00,20,54.8,54.91,54.69,54.73,4021
,2017-01-20 04:30,20,54.72,54.81,54.69,54.78,1765
,2017-01-20 05:00,20,54.78,54.85,54.72,54.82,1692
,2017-01-20 05:30,20,54.82,54.86,54.69,54.72,3073
,2017-01-20 06:00,20,54.74,55.06,54.67,54.94,5673
,2017-01-20 06:30,20,54.95,55.01,54.86,54.93,2132
,2017-01-20 07:00,20,54.93,55.12,54.9,55.02,4758
,2017-01-20 07:30,20,55.03,55.31,54.97,55.31,5510
,2017-01-20 08:00,20,55.3,55.51,55.26,55.47,12923
,2017-01-20 08:30,20,55.47,55.53,55.22,55.41,11315
,2017-01-20 09:00,20,55.41,55.75,55.34,55.71,10861
,2017-01-20 09:30,20,55.7,55.8,55.61,55.66,10025
,2017-01-20 10:00,20,55.66,55.8,55.46,55.56,15568
,2017-01-20 10:30,20,55.55,55.63,55.43,55.5,6483
,2017-01-20 11:00,20,55.5,55.58,55.36,55.47,7196
,2017-01-20 11:30,20,55.47,55.57,55.41,55.5,4302
,2017-01-20 12:00,20,55.5,55.52,55.24,55.45,6732
,2017-01-20 12:30,20,55.45,55.56,55.41,55.48,6342
,2017-01-20 13:00,20,55.48,55.54,55.37,55.53,11819
,2017-01-20 13:30,20,55.53,55.54,55.42,55.49,2879
,2017-01-20 14:00,20,55.49,55.5,55.38,55.4,940
,2017-01-20 14:30,20,55.39,55.44,55.37,55.43,1153
,2017-01-20 15:00,20,55.42,55.48,55.41,55.44,349
,2017-01-20 15:30,20,55.44,55.51,55.42,55.45,546
,2017-01-20 16:00,20,55.49,55.53,55.49,55.51,263
,2017-01-20 16:30,20,55.51,55.51,55.49,55.49,4
,2017-01-22 17:00,23,55.7,55.75,55.42,55.59,746
,2017-01-22 17:30,23,55.6,55.63,55.52,55.6,147
,2017-01-22 18:00,23,55.6,55.62,55.54,55.55,206
,2017-01-22 18:30,23,55.54,55.58,55.54,55.56,29
,2017-01-22 19:00,23,55.55,55.56,55.48,55.51,247
,2017-01-22 19:30,23,55.53,55.55,55.51,55.55,168
,2017-01-22 20:00,23,55.56,55.62,55.54,55.59,277
,2017-01-22 20:30,23,55.59,55.63,55.58,55.58,312
,2017-01-22 21:00,23,55.58,55.62,55.56,55.61,140
,2017-01-22 21:30,23,55.62,55.62,55.59,55.59,161
,2017-01-22 22:00,23,55.58,55.58,55.38,55.43,446
,2017-01-22 22:30,23,55.45,55.47,55.42,55.43,90
,2017-01-22 23:00,23,55.43,55.44,55.41,55.42,105
,2017-01-22 23:30,23,55.42,55.52,55.4,55.51,317
,2017-01-23 00:00,23,55.5,55.53,55.46,55.47,249
,2017-01-23 00:30,23,55.47,55.49,55.43,55.43,309
,2017-01-23 01:00,23,55.43,55.46,55.35,55.44,923
,2017-01-23 01:30,23,55.44,55.56,55.43,55.5,1446
,2017-01-23 02:00,23,55.5,55.5,55.15,55.23,5642
,2017-01-23 02:30,23,55.23,55.39,55.2,55.35,5535
,2017-01-23 03:00,23,55.34,55.37,55.19,55.34,3574
,2017-01-23 03:30,23,55.34,55.39,55.19,55.19,2353
,2017-01-23 04:00,23,55.19,55.25,54.92,54.93,6216
,2017-01-23 04:30,23,54.94,54.99,54.77,54.83,4855
,2017-01-23 05:00,23,54.83,54.86,54.65,54.83,5634
,2017-01-23 05:30,23,54.83,55.12,54.76,55.07,4756
,2017-01-23 06:00,23,55.06,55.08,54.93,54.99,1490
,2017-01-23 06:30,23,54.99,55.07,54.89,54.96,1930
,2017-01-23 07:00,23,54.96,55.03,54.76,54.83,3378
,2017-01-23 07:30,23,54.83,54.94,54.72,54.8,3172
,2017-01-23 08:00,23,54.81,54.93,54.66,54.75,5936
,2017-01-23 08:30,23,54.74,55.13,54.71,55,9816
,2017-01-23 09:00,23,55,55.15,54.88,54.97,8456
,2017-01-23 09:30,23,54.96,55.3,54.86,55.29,7870
,2017-01-23 10:00,23,55.28,55.42,55.19,55.4,11669
,2017-01-23 10:30,23,55.4,55.42,55.13,55.17,8489
,2017-01-23 11:00,23,55.18,55.27,55.08,55.23,4574
,2017-01-23 11:30,23,55.23,55.28,55.13,55.25,4058
,2017-01-23 12:00,23,55.25,55.53,55.22,55.39,6731
,2017-01-23 12:30,23,55.41,55.5,55.32,55.49,6134
,2017-01-23 13:00,23,55.49,55.49,55.17,55.25,9323
,2017-01-23 13:30,23,55.25,55.32,55.13,55.31,3329
,2017-01-23 14:00,23,55.32,55.33,55.23,55.33,836
,2017-01-23 14:30,23,55.33,55.34,55.26,55.32,343
,2017-01-23 15:00,23,55.33,55.38,55.3,55.35,276
,2017-01-23 15:30,23,55.34,55.37,55.33,55.34,343
,2017-01-23 16:00,23,55.35,55.41,55.35,55.38,125
,2017-01-23 16:30,23,55.39,55.41,55.35,55.37,27
,2017-01-23 19:00,24,55.42,55.56,55.4,55.55,982
,2017-01-23 19:30,24,55.55,55.55,55.49,55.5,222
,2017-01-23 20:00,24,55.49,55.52,55.47,55.51,289
,2017-01-23 20:30,24,55.52,55.53,55.46,55.47,400
,2017-01-23 21:00,24,55.48,55.53,55.48,55.53,296
,2017-01-23 21:30,24,55.53,55.53,55.49,55.51,117
,2017-01-23 22:00,24,55.51,55.53,55.48,55.49,155
,2017-01-23 22:30,24,55.48,55.52,55.48,55.51,178
,2017-01-23 23:00,24,55.52,55.52,55.51,55.51,67
,2017-01-23 23:30,24,55.51,55.54,55.47,55.5,249
,2017-01-24 00:00,24,55.5,55.53,55.5,55.53,214
,2017-01-24 00:30,24,55.53,55.6,55.51,55.6,337
,2017-01-24 01:00,24,55.59,55.72,55.54,55.65,2272
,2017-01-24 01:30,24,55.64,55.71,55.54,55.57,1293
,2017-01-24 02:00,24,55.57,55.8,55.57,55.69,6044
,2017-01-24 02:30,24,55.69,55.7,55.43,55.58,4609
,2017-01-24 03:00,24,55.58,55.75,55.55,55.7,2328
,2017-01-24 03:30,24,55.68,55.79,55.64,55.73,1717
,2017-01-24 04:00,24,55.72,55.87,55.63,55.63,3887
,2017-01-24 04:30,24,55.63,55.68,55.46,55.48,2927
,2017-01-24 05:00,24,55.48,55.48,55.17,55.19,4378
,2017-01-24 05:30,24,55.19,55.31,55.07,55.24,4043
,2017-01-24 06:00,24,55.24,55.34,55.18,55.34,1803
,2017-01-24 06:30,24,55.35,55.39,55.23,55.37,1366
,2017-01-24 07:00,24,55.36,55.69,55.36,55.61,4434
,2017-01-24 07:30,24,55.61,55.69,55.52,55.64,1908
,2017-01-24 08:00,24,55.63,55.72,55.44,55.44,6118
,2017-01-24 08:30,24,55.45,55.73,55.45,55.68,3959
,2017-01-24 09:00,24,55.69,55.75,55.48,55.56,4757
,2017-01-24 09:30,24,55.57,55.73,55.53,55.7,2684
,2017-01-24 10:00,24,55.7,55.79,55.58,55.7,10631
,2017-01-24 10:30,24,55.7,55.76,55.58,55.73,6158
,2017-01-24 11:00,24,55.74,55.77,55.64,55.66,3413
,2017-01-24 11:30,24,55.66,55.77,55.61,55.63,2331
,2017-01-24 12:00,24,55.63,55.63,55.32,55.43,4774
,2017-01-24 12:30,24,55.44,55.53,55.4,55.49,4635
,2017-01-24 13:00,24,55.48,55.66,55.41,55.42,9271
,2017-01-24 13:30,24,55.43,55.43,55.34,55.36,2972
,2017-01-24 14:00,24,55.35,55.39,55.23,55.32,1712
,2017-01-24 14:30,24,55.32,55.36,55.3,55.31,466
,2017-01-24 15:00,24,55.31,55.36,55.29,55.3,377
,2017-01-24 15:30,24,55.29,55.29,55.16,55.19,1856
,2017-01-24 16:00,24,55.22,55.24,55.17,55.17,41
,2017-01-24 16:30,24,55.17,55.17,55.16,55.16,4
,2017-01-24 19:00,25,55.24,55.29,55.17,55.19,458
,2017-01-24 19:30,25,55.21,55.31,55.17,55.28,380
,2017-01-24 20:00,25,55.28,55.32,55.26,55.27,250
,2017-01-24 20:30,25,55.28,55.34,55.27,55.32,95
,2017-01-24 21:00,25,55.31,55.37,55.3,55.34,228
,2017-01-24 21:30,25,55.35,55.36,55.33,55.34,70
,2017-01-24 22:00,25,55.35,55.36,55.33,55.35,109
,2017-01-24 22:30,25,55.36,55.36,55.31,55.33,40
,2017-01-24 23:00,25,55.33,55.33,55.29,55.29,103
,2017-01-24 23:30,25,55.3,55.31,55.26,55.3,261
,2017-01-25 00:00,25,55.3,55.38,55.3,55.35,639
,2017-01-25 00:30,25,55.35,55.36,55.33,55.36,165
,2017-01-25 01:00,25,55.36,55.36,55.14,55.24,1191
,2017-01-25 01:30,25,55.24,55.3,55.13,55.2,1257
,2017-01-25 02:00,25,55.2,55.23,54.98,55.09,6599
,2017-01-25 02:30,25,55.1,55.12,54.97,55.06,4702
,2017-01-25 03:00,25,55.06,55.34,55.01,55.25,4168
,2017-01-25 03:30,25,55.26,55.3,55.14,55.14,2015
,2017-01-25 04:00,25,55.14,55.16,55.01,55.04,1542
,2017-01-25 04:30,25,55.05,55.13,54.79,54.83,5083
,2017-01-25 05:00,25,54.82,54.96,54.79,54.9,2323
,2017-01-25 05:30,25,54.91,54.97,54.85,54.92,1314
,2017-01-25 06:00,25,54.93,55.04,54.91,54.99,1064
,2017-01-25 06:30,25,54.99,54.99,54.87,54.89,1224
,2017-01-25 07:00,25,54.9,54.96,54.79,54.95,3127
,2017-01-25 07:30,25,54.96,55.17,54.93,55.05,3534
,2017-01-25 08:00,25,55.06,55.09,54.81,54.95,5712
,2017-01-25 08:30,25,54.95,55.06,54.82,55.02,4928
,2017-01-25 09:00,25,55.02,55.13,54.97,55.04,5317
,2017-01-25 09:30,25,55.06,55.65,54.75,55.58,25698
,2017-01-25 10:00,25,55.59,55.64,55.21,55.44,13623
,2017-01-25 10:30,25,55.44,55.57,55.37,55.5,6805
,2017-01-25 11:00,25,55.49,55.51,55.34,55.37,4463
,2017-01-25 11:30,25,55.37,55.41,55.26,55.33,5628
,2017-01-25 12:00,25,55.33,55.47,55.28,55.41,3358
,2017-01-25 12:30,25,55.42,55.45,55.2,55.21,3266
,2017-01-25 13:00,25,55.22,55.25,54.98,55.1,10689
,2017-01-25 13:30,25,55.1,55.23,55.07,55.18,2551
,2017-01-25 14:00,25,55.18,55.25,55.17,55.23,1200
,2017-01-25 14:30,25,55.23,55.28,55.17,55.19,761
,2017-01-25 15:00,25,55.19,55.27,55.18,55.23,258
,2017-01-25 15:30,25,55.23,55.35,55.21,55.28,579
,2017-01-25 16:00,25,55.32,55.39,55.32,55.39,56
,2017-01-25 16:30,25,55.38,55.39,55.27,55.29,73
,2017-01-25 19:00,26,55.39,55.42,55.38,55.41,214
,2017-01-25 19:30,26,55.42,55.44,55.36,55.4,379
,2017-01-25 20:00,26,55.39,55.59,55.36,55.59,297
,2017-01-25 20:30,26,55.57,55.61,55.55,55.58,302
,2017-01-25 21:00,26,55.59,55.63,55.54,55.55,359
,2017-01-25 21:30,26,55.55,55.56,55.51,55.52,74
,2017-01-25 22:00,26,55.53,55.57,55.53,55.56,274
,2017-01-25 22:30,26,55.56,55.57,55.54,55.57,91
,2017-01-25 23:00,26,55.57,55.57,55.52,55.54,80
,2017-01-25 23:30,26,55.54,55.56,55.5,55.51,180
,2017-01-26 00:00,26,55.51,55.57,55.51,55.55,501
,2017-01-26 00:30,26,55.54,55.57,55.51,55.54,363
,2017-01-26 01:00,26,55.55,55.57,55.47,55.55,908
,2017-01-26 01:30,26,55.54,55.55,55.36,55.45,975
,2017-01-26 02:00,26,55.44,55.62,55.43,55.53,4513
,2017-01-26 02:30,26,55.54,55.57,55.4,55.5,4329
,2017-01-26 03:00,26,55.5,55.7,55.49,55.6,3172
,2017-01-26 03:30,26,55.59,55.65,55.33,55.44,3691
,2017-01-26 04:00,26,55.43,55.47,55.21,55.3,2973
,2017-01-26 04:30,26,55.29,55.4,55.27,55.36,2290
,2017-01-26 05:00,26,55.37,55.47,55.3,55.38,1381
,2017-01-26 05:30,26,55.39,55.47,55.33,55.39,755
,2017-01-26 06:00,26,55.39,55.39,55.32,55.34,738
,2017-01-26 06:30,26,55.34,55.61,55.31,55.51,1992
,2017-01-26 07:00,26,55.51,55.65,55.5,55.6,2163
,2017-01-26 07:30,26,55.61,55.64,55.45,55.54,2534
,2017-01-26 08:00,26,55.56,55.95,55.41,55.89,13238
,2017-01-26 08:30,26,55.88,56.4,55.79,56.23,19170
,2017-01-26 09:00,26,56.23,56.46,56.22,56.38,8340
,2017-01-26 09:30,26,56.39,56.55,56.08,56.3,10890
,2017-01-26 10:00,26,56.3,56.43,56.18,56.41,9598
,2017-01-26 10:30,26,56.4,56.44,56.31,56.44,7120
,2017-01-26 11:00,26,56.45,56.46,56.3,56.38,4230
,2017-01-26 11:30,26,56.39,56.39,56.23,56.33,3616
,2017-01-26 12:00,26,56.33,56.36,56.13,56.2,4238
,2017-01-26 12:30,26,56.19,56.24,56.11,56.19,4404
,2017-01-26 13:00,26,56.2,56.42,56.17,56.22,11193
,2017-01-26 13:30,26,56.22,56.33,56.12,56.21,4248
,2017-01-26 14:00,26,56.21,56.33,56.17,56.26,1407
,2017-01-26 14:30,26,56.28,56.28,56.24,56.25,444
,2017-01-26 15:00,26,56.25,56.25,56.13,56.13,803
,2017-01-26 15:30,26,56.11,56.14,56.07,56.07,377
,2017-01-26 16:00,26,56.1,56.1,56.09,56.09,12
,2017-01-26 16:30,26,56.12,56.18,56.05,56.18,113
,2017-01-26 19:00,27,56.09,56.15,56.06,56.12,176
,2017-01-26 19:30,27,56.13,56.22,56.13,56.22,64
,2017-01-26 20:00,27,56.23,56.24,56.2,56.21,88
,2017-01-26 20:30,27,56.21,56.25,56.21,56.25,178
,2017-01-26 21:00,27,56.24,56.26,56.23,56.23,131
,2017-01-26 21:30,27,56.25,56.25,56.23,56.24,104
,2017-01-26 22:00,27,56.24,56.27,56.14,56.15,765
,2017-01-26 22:30,27,56.15,56.19,56.12,56.15,1327
,2017-01-26 23:00,27,56.15,56.21,56.15,56.2,144
,2017-01-26 23:30,27,56.2,56.2,56.12,56.17,194
,2017-01-27 00:00,27,56.18,56.23,56.16,56.16,130
,2017-01-27 00:30,27,56.16,56.18,56.15,56.18,145
,2017-01-27 01:00,27,56.16,56.33,56.15,56.32,527
,2017-01-27 01:30,27,56.31,56.44,56.28,56.42,626
,2017-01-27 02:00,27,56.42,56.5,56.04,56.06,2201
,2017-01-27 02:30,27,56.05,56.14,55.97,56.11,1548
,2017-01-27 03:00,27,56.11,56.12,55.88,55.96,1957
,2017-01-27 03:30,27,55.96,56.09,55.92,55.92,947
,2017-01-27 04:00,27,55.91,55.93,55.53,55.57,5003
,2017-01-27 04:30,27,55.57,55.68,55.51,55.63,1748
,2017-01-27 05:00,27,55.62,55.79,55.6,55.66,1299
,2017-01-27 05:30,27,55.66,55.78,55.55,55.73,1570
,2017-01-27 06:00,27,55.72,55.72,55.57,55.67,1048
,2017-01-27 06:30,27,55.65,55.71,55.6,55.7,622
,2017-01-27 07:00,27,55.69,55.8,55.65,55.8,2001
,2017-01-27 07:30,27,55.8,55.92,55.71,55.87,1416
,2017-01-27 08:00,27,55.88,55.88,55.23,55.51,6272
,2017-01-27 08:30,27,55.52,55.64,55.35,55.61,3401
,2017-01-27 09:00,27,55.58,55.6,55.35,55.36,2097
,2017-01-27 09:30,27,55.36,55.58,55.33,55.43,2222
,2017-01-27 10:00,27,55.44,55.71,55.35,55.38,6329
,2017-01-27 10:30,27,55.38,55.42,54.86,55.08,11451
,2017-01-27 11:00,27,55.08,55.16,55.01,55.11,1542
,2017-01-27 11:30,27,55.11,55.18,55.08,55.1,527
,2017-01-27 12:00,27,55.09,55.26,55.05,55.22,1468
,2017-01-27 12:30,27,55.23,55.27,55.17,55.19,1132
,2017-01-27 13:00,27,55.18,55.59,55.18,55.48,6296
,2017-01-27 13:30,27,55.47,55.53,55.46,55.47,808
,2017-01-27 14:00,27,55.5,55.51,55.39,55.46,399
,2017-01-27 14:30,27,55.44,55.47,55.37,55.43,208
,2017-01-27 15:00,27,55.42,55.48,55.41,55.47,114
,2017-01-27 15:30,27,55.46,55.54,55.42,55.44,139
,2017-01-27 16:00,27,55.46,55.47,55.43,55.43,17
,2017-01-27 16:30,27,55.43,55.46,55.43,55.46,3
,2017-01-29 17:00,30,55.43,55.5,55.28,55.3,46
,2017-01-29 17:30,30,55.28,55.29,55.26,55.26,30
,2017-01-29 18:00,30,55.26,55.37,55.26,55.35,44
,2017-01-29 18:30,30,55.38,55.38,55.33,55.33,18
,2017-01-29 19:00,30,55.31,55.34,55.31,55.34,12
,2017-01-29 19:30,30,55.34,55.34,55.33,55.33,39
,2017-01-29 20:00,30,55.35,55.35,55.34,55.35,14
,2017-01-29 20:30,30,55.36,55.38,55.36,55.38,8
,2017-01-29 21:00,30,55.35,55.35,55.34,55.34,11
,2017-01-29 21:30,30,55.35,55.35,55.22,55.23,48
,2017-01-29 22:00,30,55.23,55.3,55.22,55.26,64
,2017-01-29 22:30,30,55.26,55.29,55.26,55.29,13
,2017-01-29 23:00,30,55.29,55.31,55.22,55.3,19
,2017-01-29 23:30,30,55.32,55.32,55.25,55.25,10
,2017-01-30 00:00,30,55.27,55.27,55.2,55.24,99
,2017-01-30 00:30,30,55.24,55.26,55.22,55.23,30
,2017-01-30 01:00,30,55.26,55.28,55.14,55.16,149
,2017-01-30 01:30,30,55.19,55.25,55.15,55.25,148
,2017-01-30 02:00,30,55.25,55.45,55.24,55.34,889
,2017-01-30 02:30,30,55.34,55.39,55.11,55.24,650
,2017-01-30 03:00,30,55.23,55.31,55.1,55.31,581
,2017-01-30 03:30,30,55.31,55.44,55.26,55.41,643
,2017-01-30 04:00,30,55.42,55.44,55.22,55.4,1128
,2017-01-30 04:30,30,55.41,55.66,55.36,55.58,1144
,2017-01-30 05:00,30,55.58,55.7,55.56,55.59,460
,2017-01-30 05:30,30,55.6,55.63,55.48,55.54,216
,2017-01-30 06:00,30,55.54,55.61,55.43,55.46,150
,2017-01-30 06:30,30,55.55,55.58,55.47,55.47,222
,2017-01-30 07:00,30,55.48,55.58,55.36,55.41,429
,2017-01-30 07:30,30,55.4,55.46,55.34,55.35,391
,2017-01-30 08:00,30,55.36,55.37,55.09,55.3,1653
,2017-01-30 08:30,30,55.3,55.32,54.98,55.16,2092
,2017-01-30 09:00,30,55.16,55.35,55.05,55.28,1149
,2017-01-30 09:30,30,55.28,55.33,54.97,55.08,2228
,2017-01-30 10:00,30,55.06,55.42,55.04,55.38,2011
,2017-01-30 10:30,30,55.38,55.44,55.27,55.36,1181
,2017-01-30 11:00,30,55.36,55.36,55.28,55.32,352
,2017-01-30 11:30,30,55.31,55.31,55.17,55.28,642
,2017-01-30 12:00,30,55.29,55.33,55.24,55.33,409
,2017-01-30 12:30,30,55.32,55.43,55.27,55.42,512
,2017-01-30 13:00,30,55.42,55.45,55.19,55.23,1773
,2017-01-30 13:30,30,55.23,55.26,55.19,55.23,723
,2017-01-30 14:00,30,55.23,55.23,55.17,55.22,79
,2017-01-30 14:30,30,55.22,55.31,55.21,55.24,142
,2017-01-30 15:00,30,55.27,55.29,55.25,55.25,29
,2017-01-30 15:30,30,55.28,55.31,55.17,55.17,129
,2017-01-30 16:30,30,55.2,55.25,55.2,55.25,9
,2017-01-30 19:00,31,55.25,55.26,55.22,55.26,3
,2017-01-30 19:30,31,55.27,55.27,55.13,55.16,31
,2017-01-30 20:00,31,55.18,55.18,55.13,55.13,7
,2017-01-30 20:30,31,55.17,55.17,55.06,55.06,15
,2017-01-30 21:00,31,55.06,55.15,55.06,55.14,28
,2017-01-30 21:30,31,55.16,55.18,55.16,55.16,4
,2017-01-30 22:00,31,55.19,55.19,55.19,55.19,1
,2017-01-30 22:30,31,55.11,55.11,55.1,55.1,2
,2017-01-30 23:00,31,55.14,55.14,55.14,55.14,5
,2017-01-30 23:30,31,55.13,55.13,55.13,55.13,1
,2017-01-31 00:00,31,55.14,55.18,55.13,55.17,86
,2017-01-31 00:30,31,55.17,55.17,55.14,55.14,59
,2017-01-31 01:00,31,55.16,55.28,55.13,55.23,159
,2017-01-31 01:30,31,55.22,55.24,55.05,55.12,168
,2017-01-31 02:00,31,55.05,55.08,54.9,55.04,503
,2017-01-31 02:30,31,55.03,55.1,54.97,55.04,425
,2017-01-31 03:00,31,55.04,55.15,54.93,55.08,174
,2017-01-31 03:30,31,55.1,55.2,55.07,55.18,109
,2017-01-31 04:00,31,55.16,55.34,55.15,55.33,373
,2017-01-31 04:30,31,55.32,55.32,55.13,55.2,133
,2017-01-31 05:00,31,55.19,55.21,55.08,55.21,128
,2017-01-31 05:30,31,55.21,55.4,55.21,55.35,196
,2017-01-31 06:00,31,55.3,55.47,55.29,55.43,450
,2017-01-31 06:30,31,55.34,55.5,55.34,55.48,62
,2017-01-31 07:00,31,55.46,55.67,55.39,55.58,350
,2017-01-31 07:30,31,55.59,55.75,55.58,55.59,227
,2017-01-31 08:00,31,55.7,55.95,55.68,55.76,653
,2017-01-31 08:30,31,55.75,55.79,55.66,55.72,242
,2017-01-31 09:00,31,55.67,55.71,55.56,55.68,251
,2017-01-31 09:30,31,55.74,55.95,55.74,55.81,621
,2017-01-31 10:00,31,55.81,55.99,55.8,55.98,647
,2017-01-31 10:30,31,55.98,55.98,55.8,55.83,281
,2017-01-31 11:00,31,55.83,56,55.8,55.87,206
,2017-01-31 11:30,31,55.87,55.91,55.87,55.91,86
,2017-01-31 12:00,31,55.89,55.89,55.8,55.81,34
,2017-01-31 12:30,31,55.83,55.87,55.72,55.8,158
,2017-01-31 13:00,31,55.8,55.83,55.4,55.68,915