,2016-09-12 14:30,12,50.42,50.44,50.42,50.44,4
,2016-09-12 15:00,12,50.45,50.45,50.38,50.38,7
,2016-09-12 15:30,12,50.46,50.48,50.46,50.48,8
,2016-09-12 19:00,13,50.48,50.48,50.37,50.38,5
,2016-09-12 19:30,13,50.3,50.3,50.29,50.29,4
,2016-09-12 20:00,13,50.25,50.25,50.25,50.25,2
,2016-09-12 21:30,13,50.34,50.34,50.34,50.34,1
,2016-09-12 23:30,13,50.28,50.28,50.28,50.28,3
,2016-09-13 00:00,13,50.27,50.27,50.27,50.27,1
,2016-09-13 00:30,13,50.28,50.29,50.28,50.29,2
,2016-09-13 01:00,13,50.28,50.3,50.27,50.29,36
,2016-09-13 01:30,13,50.19,50.19,50.16,50.16,5
,2016-09-13 02:00,13,49.88,49.88,49.88,49.88,1
,2016-09-13 02:30,13,49.88,50.08,49.88,50.08,11
,2016-09-13 03:00,13,50.09,50.09,49.7,49.72,42
,2016-09-13 03:30,13,49.65,49.74,49.65,49.74,73
,2016-09-13 04:00,13,49.64,49.72,49.53,49.62,40
,2016-09-13 04:30,13,49.53,49.66,49.53,49.66,37
,2016-09-13 05:00,13,49.68,49.72,49.63,49.65,26
,2016-09-13 05:30,13,49.63,49.74,49.63,49.69,64
,2016-09-13 06:00,13,49.66,49.69,49.65,49.69,13
,2016-09-13 06:30,13,49.75,49.79,49.72,49.75,20
,2016-09-13 07:00,13,49.69,49.69,49.61,49.61,93
,2016-09-13 07:30,13,49.61,49.79,49.51,49.74,68
,2016-09-13 08:00,13,49.87,50.03,49.72,49.94,214
,2016-09-13 08:30,13,49.91,50.19,49.86,49.87,179
,2016-09-13 09:00,13,49.84,49.84,49.48,49.56,317
,2016-09-13 09:30,13,49.47,49.7,49.36,49.53,81
,2016-09-13 10:00,13,49.45,49.66,49.39,49.49,64
,2016-09-13 10:30,13,49.53,49.55,49.41,49.53,84
,2016-09-13 11:00,13,49.55,49.64,49.54,49.54,38
,2016-09-13 11:30,13,49.55,49.62,49.55,49.59,17
,2016-09-13 12:00,13,49.54,49.77,49.54,49.73,55
,2016-09-13 12:30,13,49.74,49.77,49.66,49.66,10
,2016-09-13 13:00,13,49.55,49.6,49.42,49.42,117
,2016-09-13 13:30,13,49.47,49.47,49.38,49.45,74
,2016-09-13 14:00,13,49.44,49.44,49.44,49.44,9
,2016-09-13 14:30,13,49.44,49.5,49.39,49.39,20
,2016-09-13 15:00,13,49.39,49.57,49.39,49.57,19
,2016-09-13 15:30,13,49.63,49.93,49.47,49.47,76
,2016-09-13 16:00,13,49.52,49.52,49.52,49.52,2
,2016-09-13 20:30,14,49.63,49.63,49.63,49.63,1
,2016-09-13 21:00,14,49.57,49.57,49.57,49.57,1
,2016-09-14 01:00,14,49.69,49.69,49.69,49.69,1
,2016-09-14 01:30,14,49.61,49.61,49.61,49.61,3
,2016-09-14 02:00,14,49.66,49.74,49.65,49.65,19
,2016-09-14 02:30,14,49.7,49.76,49.7,49.7,35
,2016-09-14 03:00,14,49.71,49.72,49.66,49.66,6
,2016-09-14 03:30,14,49.68,49.69,49.61,49.61,22
,2016-09-14 04:00,14,49.53,49.53,49.45,49.45,31
,2016-09-14 04:30,14,49.51,49.56,49.46,49.56,13
,2016-09-14 05:00,14,49.55,49.64,49.54,49.64,18
,2016-09-14 05:30,14,49.64,49.64,49.54,49.54,17
,2016-09-14 06:00,14,49.52,49.58,49.48,49.48,25
,2016-09-14 06:30,14,49.47,49.47,49.33,49.33,31
,2016-09-14 07:00,14,49.25,49.25,49.02,49.08,45
,2016-09-14 07:30,14,49.03,49.14,48.97,49.02,48
,2016-09-14 08:00,14,49.05,49.05,48.81,48.92,203
,2016-09-14 08:30,14,48.93,48.97,48.64,48.79,200
,2016-09-14 09:00,14,48.77,49.07,48.72,48.9,235
,2016-09-14 09:30,14,48.95,49.59,48.41,48.52,636
,2016-09-14 10:00,14,48.54,48.87,48.37,48.77,199
,2016-09-14 10:30,14,48.58,48.65,48.52,48.64,77
,2016-09-14 11:00,14,48.64,48.64,48.5,48.52,49
,2016-09-14 11:30,14,48.5,48.56,48.45,48.54,46
,2016-09-14 12:00,14,48.53,48.62,48.51,48.61,158
,2016-09-14 12:30,14,48.65,48.73,48.45,48.5,89
,2016-09-14 13:00,14,48.44,48.44,48.13,48.26,301
,2016-09-14 13:30,14,48.23,48.34,48.23,48.29,115
,2016-09-14 14:00,14,48.24,48.26,48.22,48.22,42
,2016-09-14 14:30,14,48.31,48.32,48.28,48.32,13
,2016-09-14 15:30,14,48.35,48.35,48.35,48.35,2
,2016-09-14 19:00,15,48.4,48.46,48.4,48.44,5
,2016-09-14 19:30,15,48.42,48.43,48.42,48.43,2
,2016-09-14 20:00,15,48.35,48.38,48.35,48.38,7
,2016-09-14 20:30,15,48.41,48.46,48.41,48.42,9
,2016-09-14 21:00,15,48.41,48.41,48.38,48.38,2
,2016-09-14 21:30,15,48.4,48.4,48.4,48.4,2
,2016-09-14 23:30,15,48.45,48.48,48.45,48.45,6
,2016-09-15 00:00,15,48.43,48.44,48.43,48.44,2
,2016-09-15 00:30,15,48.46,48.46,48.46,48.46,1
,2016-09-15 01:00,15,48.4,48.44,48.4,48.41,6
,2016-09-15 01:30,15,48.4,48.4,48.4,48.4,2
,2016-09-15 02:00,15,48.34,48.49,48.34,48.45,28
,2016-09-15 02:30,15,48.46,48.46,48.26,48.27,34
,2016-09-15 03:00,15,48.27,48.27,47.99,48.04,69
,2016-09-15 03:30,15,48.03,48.27,48.03,48.27,213
,2016-09-15 04:00,15,48.33,48.51,48.27,48.39,120
,2016-09-15 04:30,15,48.39,48.51,48.39,48.51,6
,2016-09-15 05:00,15,48.5,48.6,48.5,48.6,31
,2016-09-15 05:30,15,48.61,48.71,48.61,48.66,28
,2016-09-15 06:00,15,48.59,48.59,48.41,48.41,59
,2016-09-15 06:30,15,48.44,48.54,48.44,48.54,43
,2016-09-15 07:00,15,48.47,48.65,48.46,48.59,59
,2016-09-15 07:30,15,48.59,48.67,48.36,48.45,84
,2016-09-15 08:00,15,48.44,48.63,48.44,48.54,91
,2016-09-15 08:30,15,48.52,48.94,48.27,48.3,337
,2016-09-15 09:00,15,48.44,48.59,48.31,48.45,185
,2016-09-15 09:30,15,48.44,48.81,48.28,48.8,188
,2016-09-15 10:00,15,48.81,49.08,48.77,49.08,240
,2016-09-15 10:30,15,49.02,49.07,48.87,49.04,69
,2016-09-15 11:00,15,49.1,49.28,49.1,49.28,29
,2016-09-15 11:30,15,49.24,49.25,49.03,49.09,104
,2016-09-15 12:00,15,49.07,49.11,49,49.02,57
,2016-09-15 12:30,15,49.01,49.1,48.97,49.1,39
,2016-09-15 13:00,15,49.12,49.12,48.79,48.81,115
,2016-09-15 13:30,15,48.8,48.84,48.72,48.76,32
,2016-09-15 14:00,15,48.81,48.81,48.7,48.74,10
,2016-09-15 14:30,15,48.77,48.79,48.75,48.75,7
,2016-09-15 15:30,15,48.62,48.62,48.62,48.62,2
,2016-09-15 19:00,16,48.57,48.6,48.52,48.6,21
,2016-09-16 00:00,16,48.53,48.53,48.53,48.53,1
,2016-09-16 00:30,16,48.51,48.61,48.51,48.61,5
,2016-09-16 01:00,16,48.6,48.67,48.6,48.66,21
,2016-09-16 01:30,16,48.51,48.51,48.51,48.51,2
,2016-09-16 02:00,16,48.47,48.5,48.36,48.37,33
,2016-09-16 02:30,16,48.31,48.45,48.29,48.35,36
,2016-09-16 03:00,16,48.3,48.36,48.22,48.28,46
,2016-09-16 03:30,16,48.37,48.44,48.33,48.33,67
,2016-09-16 04:00,16,48.3,48.33,48.25,48.33,13
,2016-09-16 04:30,16,48.27,48.29,48.17,48.18,164
,2016-09-16 05:00,16,48.19,48.22,48.15,48.17,27
,2016-09-16 05:30,16,48.07,48.08,48.02,48.07,75
,2016-09-16 06:30,16,48.09,48.09,48,48,66
,2016-09-16 07:00,16,48.1,48.2,48.08,48.2,14
,2016-09-16 07:30,16,48.05,48.11,47.94,48.03,29
,2016-09-16 08:00,16,47.99,47.99,47.82,47.97,232
,2016-09-16 08:30,16,47.95,48.16,47.92,48.16,101
,2016-09-16 09:00,16,48.16,48.16,47.95,48.1,138
,2016-09-16 09:30,16,48.19,48.62,48.16,48.45,196
,2016-09-16 10:00,16,48.44,48.52,48.36,48.47,160
,2016-09-16 10:30,16,48.45,48.47,48.3,48.33,140
,2016-09-16 11:00,16,48.32,48.32,48.22,48.22,132
,2016-09-16 11:30,16,48.24,48.25,48.11,48.11,150
,2016-09-16 12:00,16,48.1,48.19,48.09,48.18,83
,2016-09-16 12:30,16,48.14,48.26,48.13,48.2,133
,2016-09-16 13:00,16,48.18,48.22,48.04,48.21,296
,2016-09-16 13:30,16,48.22,48.32,48.22,48.3,34
,2016-09-16 14:00,16,48.36,48.38,48.36,48.38,10
,2016-09-16 14:30,16,48.47,48.47,48.39,48.4,8
,2016-09-16 15:00,16,48.4,48.4,48.4,48.4,1
,2016-09-16 15:30,16,48.41,48.41,48.4,48.4,9
,2016-09-18 22:00,19,48.94,48.94,48.94,48.94,1
,2016-09-19 00:30,19,48.86,48.86,48.86,48.86,2
,2016-09-19 01:00,19,48.9,48.94,48.9,48.94,8
,2016-09-19 01:30,19,48.87,48.9,48.87,48.9,4
,2016-09-19 02:00,19,48.89,48.95,48.81,48.81,32
,2016-09-19 02:30,19,48.74,48.74,48.69,48.69,12
,2016-09-19 03:00,19,48.64,48.65,48.64,48.64,19
,2016-09-19 03:30,19,48.74,48.82,48.68,48.69,37
,2016-09-19 04:00,19,48.69,48.71,48.65,48.65,13
,2016-09-19 04:30,19,48.63,48.63,48.63,48.63,50
,2016-09-19 05:00,19,48.76,48.78,48.73,48.73,8
,2016-09-19 05:30,19,48.68,48.68,48.64,48.64,30
,2016-09-19 06:00,19,48.63,48.63,48.63,48.63,18
,2016-09-19 07:00,19,48.64,48.64,48.63,48.64,4
,2016-09-19 07:30,19,48.73,48.74,48.67,48.67,14
,2016-09-19 08:00,19,48.68,48.7,48.31,48.45,526
,2016-09-19 08:30,19,48.48,48.79,48.41,48.76,1413
,2016-09-19 09:00,19,48.75,49.26,48.62,49.05,419
,2016-09-19 09:30,19,49.08,49.21,48.97,49.05,156
,2016-09-19 10:00,19,49.03,49.28,49.03,49.28,141
,2016-09-19 10:30,19,49.28,49.29,49.02,49.15,162
,2016-09-19 11:00,19,49.14,49.17,48.75,48.79,97
,2016-09-19 11:30,19,48.78,48.8,48.61,48.67,50
,2016-09-19 12:00,19,48.65,48.67,48.56,48.57,45
,2016-09-19 12:30,19,48.54,48.61,48.49,48.58,101
,2016-09-19 13:00,19,48.53,48.62,48.37,48.44,73
,2016-09-19 13:30,19,48.53,48.58,48.53,48.56,24
,2016-09-19 14:00,19,48.54,48.54,48.54,48.54,2
,2016-09-19 14:30,19,48.38,48.38,48.37,48.37,2
,2016-09-19 19:00,20,48.36,48.39,48.35,48.36,14
,2016-09-19 19:30,20,48.32,48.34,48.32,48.34,2
,2016-09-19 20:00,20,48.31,48.31,48.3,48.3,2
,2016-09-19 20:30,20,48.28,48.34,48.28,48.31,4
,2016-09-19 21:00,20,48.31,48.31,48.28,48.28,2
,2016-09-20 00:00,20,48.27,48.27,48.25,48.27,7
,2016-09-20 00:30,20,48.25,48.25,48.24,48.24,4
,2016-09-20 02:00,20,48.31,48.31,48.13,48.2,49
,2016-09-20 02:30,20,48.09,48.16,48.09,48.16,5
,2016-09-20 03:00,20,48.13,48.18,48.11,48.18,24
,2016-09-20 03:30,20,48.16,48.24,48.15,48.19,31
,2016-09-20 04:00,20,48.25,48.37,48.25,48.25,64
,2016-09-20 04:30,20,48.2,48.3,48.2,48.28,49
,2016-09-20 05:00,20,48.25,48.25,48.13,48.13,44
,2016-09-20 05:30,20,48.11,48.17,48.11,48.17,5
,2016-09-20 06:00,20,48.15,48.16,47.93,47.96,48
,2016-09-20 06:30,20,47.97,48.03,47.93,47.97,63
,2016-09-20 07:00,20,47.98,48.01,47.95,48.01,8
,2016-09-20 07:30,20,47.95,48.02,47.92,47.95,47
,2016-09-20 08:00,20,47.95,48.07,47.7,47.81,252
,2016-09-20 08:30,20,47.8,48.13,47.65,47.89,188
,2016-09-20 09:00,20,47.92,48.16,47.88,48.02,187
,2016-09-20 09:30,20,48.01,48.31,47.87,48.2,176
,2016-09-20 10:00,20,48.21,48.75,48.21,48.59,419
,2016-09-20 10:30,20,48.63,48.77,48.42,48.42,304
,2016-09-20 11:00,20,48.42,48.47,48.32,48.38,192
,2016-09-20 11:30,20,48.37,48.37,48.04,48.04,67
,2016-09-20 12:00,20,48.07,48.3,47.97,48.27,143
,2016-09-20 12:30,20,48.24,48.26,48.2,48.23,60
,2016-09-20 13:00,20,48.12,48.48,48,48.45,57
,2016-09-20 13:30,20,48.43,48.58,48.43,48.51,49
,2016-09-20 14:00,20,48.5,48.5,48.47,48.49,13
,2016-09-20 14:30,20,48.49,48.51,48.42,48.42,12
,2016-09-20 15:00,20,48.41,48.41,48.41,48.41,2
,2016-09-20 15:30,20,48.54,48.74,48.48,48.6,58
,2016-09-20 19:00,21,48.98,48.98,48.98,48.98,1
,2016-09-20 20:00,21,49.06,49.06,48.96,48.96,12
,2016-09-20 20:30,21,48.99,48.99,48.92,48.92,3
,2016-09-20 21:00,21,48.94,48.94,48.94,48.94,1
,2016-09-20 23:30,21,48.93,48.94,48.93,48.94,3
,2016-09-21 00:00,21,48.95,48.97,48.95,48.97,4
,2016-09-21 00:30,21,49.03,49.05,49.01,49.04,46
,2016-09-21 01:00,21,49.03,49.11,48.98,49.11,52
,2016-09-21 02:00,21,49.06,49.12,49.05,49.09,17
,2016-09-21 02:30,21,49.13,49.15,49.05,49.08,121
,2016-09-21 03:00,21,49.12,49.15,49,49.14,33
,2016-09-21 03:30,21,49.16,49.19,49.11,49.13,91
,2016-09-21 04:00,21,49.12,49.17,49.12,49.15,51
,2016-09-21 04:30,21,49.18,49.3,49.18,49.28,139
,2016-09-21 05:00,21,49.19,49.21,49.18,49.21,63
,2016-09-21 05:30,21,49.2,49.22,49.17,49.19,108
,2016-09-21 06:00,21,49.19,49.21,49.16,49.16,32
,2016-09-21 06:30,21,49.13,49.17,49.1,49.17,26
,2016-09-21 07:00,21,49.17,49.2,49.07,49.07,23
,2016-09-21 07:30,21,48.97,49.01,48.92,48.92,27
,2016-09-21 08:00,21,48.97,49.05,48.86,49.01,245
,2016-09-21 08:30,21,49.06,49.09,48.87,48.93,376
,2016-09-21 09:00,21,48.93,49.19,48.92,49.18,280
,2016-09-21 09:30,21,49.35,49.5,48.85,49.11,620
,2016-09-21 10:00,21,49.1,49.27,49.01,49.2,337
,2016-09-21 10:30,21,49.21,49.35,49.2,49.26,238
,2016-09-21 11:00,21,49.27,49.28,49.1,49.16,82
,2016-09-21 11:30,21,49.15,49.25,49.15,49.21,12
,2016-09-21 12:00,21,49.19,49.25,49.12,49.25,98
,2016-09-21 12:30,21,49.24,49.36,49.17,49.18,114
,2016-09-21 13:00,21,49.18,49.52,49.18,49.25,239
,2016-09-21 13:30,21,49.24,49.32,49.17,49.31,29
,2016-09-21 14:00,21,49.31,49.44,49.29,49.44,11
,2016-09-21 14:30,21,49.46,49.49,49.46,49.49,8
,2016-09-21 15:00,21,49.49,49.49,49.49,49.49,9
,2016-09-21 15:30,21,49.49,49.55,49.49,49.55,4
,2016-09-21 16:00,21,49.52,49.52,49.45,49.45,3
,2016-09-21 19:30,22,49.55,49.55,49.55,49.55,2
,2016-09-21 20:00,22,49.62,49.62,49.62,49.62,2
,2016-09-21 21:00,22,49.75,49.75,49.75,49.75,2
,2016-09-22 00:00,22,49.7,49.7,49.7,49.7,1
,2016-09-22 01:30,22,49.62,49.62,49.62,49.62,1
,2016-09-22 02:00,22,49.64,49.7,49.56,49.56,37
,2016-09-22 02:30,22,49.5,49.51,49.5,49.51,34
,2016-09-22 03:00,22,49.61,49.72,49.57,49.6,216
,2016-09-22 03:30,22,49.59,49.71,49.59,49.67,62
,2016-09-22 04:00,22,49.62,49.62,49.57,49.57,72
,2016-09-22 04:30,22,49.65,49.65,49.65,49.65,22
,2016-09-22 05:00,22,49.67,49.71,49.63,49.67,100
,2016-09-22 05:30,22,49.72,49.72,49.66,49.69,19
,2016-09-22 06:00,22,49.69,49.69,49.62,49.63,39
,2016-09-22 06:30,22,49.7,49.83,49.69,49.81,280
,2016-09-22 07:00,22,49.8,50.07,49.78,50.05,412
,2016-09-22 07:30,22,50.1,50.1,49.97,50.05,94
,2016-09-22 08:00,22,50.05,50.19,50.02,50.1,309
,2016-09-22 08:30,22,50.13,50.26,50.1,50.2,222
,2016-09-22 09:00,22,50.21,50.26,49.93,50.05,243
,2016-09-22 09:30,22,50.06,50.19,49.93,49.94,319
,2016-09-22 10:00,22,50.08,50.26,50.04,50.25,219
,2016-09-22 10:30,22,50.26,50.28,50.07,50.14,96
,2016-09-22 11:00,22,50.17,50.22,50.13,50.14,184
,2016-09-22 11:30,22,50.14,50.22,49.99,50.04,84
,2016-09-22 12:00,22,49.99,50.14,49.99,50.04,42
,2016-09-22 12:30,22,50.01,50.01,49.95,50.01,21
,2016-09-22 13:00,22,50.06,50.35,49.87,50.3,203
,2016-09-22 13:30,22,50.24,50.26,50.2,50.24,44
,2016-09-22 14:00,22,50.22,50.23,50.19,50.19,16
,2016-09-22 14:30,22,50.15,50.17,50.15,50.16,106
,2016-09-22 15:00,22,50.18,50.18,50.17,50.17,2
,2016-09-22 15:30,22,50.16,50.17,50.13,50.13,49
,2016-09-22 19:00,23,50,50.04,49.99,50.04,20
,2016-09-22 20:00,23,50.03,50.03,50.03,50.03,1
,2016-09-22 20:30,23,49.84,49.84,49.84,49.84,2
,2016-09-22 21:00,23,49.83,49.83,49.83,49.83,1
,2016-09-22 21:30,23,49.85,49.85,49.84,49.84,57
,2016-09-22 23:00,23,49.87,49.88,49.87,49.88,3
,2016-09-22 23:30,23,49.83,49.84,49.83,49.84,2
,2016-09-23 00:00,23,49.81,49.81,49.81,49.81,1
,2016-09-23 01:00,23,49.9,49.9,49.9,49.9,1
,2016-09-23 01:30,23,49.98,49.98,49.98,49.98,7
,2016-09-23 02:00,23,49.92,49.94,49.84,49.91,22
,2016-09-23 02:30,23,49.88,49.88,49.78,49.8,15
,2016-09-23 03:00,23,49.76,49.8,49.63,49.63,214
,2016-09-23 03:30,23,49.65,49.7,49.53,49.64,64
,2016-09-23 04:00,23,49.67,49.72,49.67,49.72,10
,2016-09-23 04:30,23,49.69,50.38,49.69,50.28,276
,2016-09-23 05:00,23,50.23,50.7,50.23,50.54,141
,2016-09-23 05:30,23,50.59,50.59,50.18,50.29,210
,2016-09-23 06:00,23,50.27,50.46,50.09,50.25,175
,2016-09-23 06:30,23,50.28,50.37,50.12,50.22,96
,2016-09-23 07:00,23,50.22,50.39,50.21,50.33,26
,2016-09-23 07:30,23,50.3,50.3,50.08,50.17,117
,2016-09-23 08:00,23,50.17,50.23,49.87,49.94,427
,2016-09-23 08:30,23,49.97,50.29,49.93,50.18,320
,2016-09-23 09:00,23,50.2,50.35,50.11,50.23,188
,2016-09-23 09:30,23,50.25,50.26,50.15,50.25,151
,2016-09-23 10:00,23,50.24,50.29,49.92,49.96,130
,2016-09-23 10:30,23,49.95,50.08,48.97,49.13,573
,2016-09-23 11:00,23,49.09,49.17,48.88,48.93,272
,2016-09-23 11:30,23,48.91,48.91,48.49,48.67,211
,2016-09-23 12:00,23,48.66,48.66,48.4,48.51,90
,2016-09-23 12:30,23,48.58,48.69,48.41,48.52,39
,2016-09-23 13:00,23,48.54,48.61,48.3,48.56,104
,2016-09-23 13:30,23,48.54,48.68,48.52,48.68,73
,2016-09-23 14:00,23,48.7,48.85,48.7,48.81,8
,2016-09-23 14:30,23,48.74,48.74,48.65,48.7,6
,2016-09-23 15:00,23,48.72,48.73,48.72,48.73,8
,2016-09-23 15:30,23,48.71,48.71,48.65,48.65,2
,2016-09-25 17:00,26,48.86,48.86,48.84,48.84,2
,2016-09-25 18:00,26,48.88,48.88,48.88,48.88,2
,2016-09-25 18:30,26,48.88,48.91,48.87,48.91,4
,2016-09-25 19:00,26,48.91,48.91,48.87,48.89,7
,2016-09-25 19:30,26,48.9,48.9,48.9,48.9,2
,2016-09-25 20:00,26,48.91,48.91,48.91,48.91,1
,2016-09-25 20:30,26,48.9,48.9,48.86,48.86,8
,2016-09-25 21:00,26,48.86,48.86,48.86,48.86,1
,2016-09-25 21:30,26,48.82,48.82,48.76,48.81,9
,2016-09-25 22:00,26,48.87,48.87,48.87,48.87,1
,2016-09-25 22:30,26,48.85,48.87,48.85,48.87,5
,2016-09-25 23:00,26,48.82,48.82,48.82,48.82,3
,2016-09-25 23:30,26,48.84,48.84,48.78,48.82,8
,2016-09-26 00:00,26,48.81,48.84,48.81,48.84,7
,2016-09-26 00:30,26,48.85,48.85,48.83,48.84,8
,2016-09-26 01:00,26,48.96,48.96,48.96,48.96,1
,2016-09-26 01:30,26,48.81,48.81,48.77,48.8,6
,2016-09-26 02:00,26,48.75,48.75,48.58,48.61,56
,2016-09-26 02:30,26,48.51,48.78,48.48,48.48,166
,2016-09-26 03:00,26,48.49,48.54,48.4,48.41,77
,2016-09-26 03:30,26,48.48,48.53,48.42,48.51,80
,2016-09-26 04:00,26,48.5,48.76,48.48,48.76,162
,2016-09-26 04:30,26,48.74,48.85,48.74,48.84,36
,2016-09-26 05:00,26,48.83,49.32,48.83,49.22,63
,2016-09-26 05:30,26,49.16,49.19,49.05,49.05,54
,2016-09-26 06:00,26,49.08,49.15,49.04,49.04,19
,2016-09-26 06:30,26,49.07,49.25,48.98,49.19,33
,2016-09-26 07:00,26,49.22,49.26,49.06,49.09,34
,2016-09-26 07:30,26,49.18,49.44,49.09,49.42,93
,2016-09-26 08:00,26,49.44,49.56,49.24,49.38,170
,2016-09-26 08:30,26,49.43,49.51,49.29,49.44,158
,2016-09-26 09:00,26,49.5,49.94,49.5,49.87,294
,2016-09-26 09:30,26,49.87,50.14,49.86,50.04,368
,2016-09-26 10:00,26,50.09,50.2,49.86,49.86,176
,2016-09-26 10:30,26,49.85,49.98,49.81,49.85,165
,2016-09-26 11:00,26,49.85,49.91,49.71,49.88,116
,2016-09-26 11:30,26,49.9,49.96,49.86,49.94,42
,2016-09-26 12:00,26,49.97,50.01,49.87,50,60
,2016-09-26 12:30,26,50.07,50.07,49.96,50.01,75
,2016-09-26 13:00,26,50.01,50.03,49.81,49.86,93
,2016-09-26 13:30,26,49.8,49.84,49.6,49.65,85
,2016-09-26 14:00,26,49.63,49.65,49.63,49.65,2
,2016-09-26 14:30,26,49.64,49.67,49.62,49.67,11
,2016-09-26 15:30,26,49.59,49.59,49.59,49.59,2
,2016-09-26 16:00,26,49.53,49.53,49.52,49.52,3
,2016-09-26 19:00,27,49.62,49.62,49.48,49.48,10
,2016-09-26 20:00,27,49.6,49.6,49.6,49.6,1
,2016-09-26 20:30,27,49.57,49.66,49.57,49.66,2
,2016-09-26 21:00,27,49.69,49.73,49.69,49.73,39
,2016-09-26 21:30,27,49.75,49.86,49.75,49.86,51
,2016-09-26 22:00,27,49.81,49.81,49.81,49.81,1
,2016-09-26 23:30,27,49.87,49.87,49.82,49.82,5
,2016-09-27 00:00,27,49.81,49.81,49.76,49.76,6
,2016-09-27 00:30,27,49.81,49.81,49.81,49.81,5
,2016-09-27 01:00,27,49.77,49.8,49.75,49.8,7
,2016-09-27 01:30,27,49.78,49.78,49.68,49.69,6
,2016-09-27 02:00,27,49.66,49.68,49.57,49.61,102
,2016-09-27 02:30,27,49.58,49.61,49.54,49.54,32
,2016-09-27 03:00,27,49.58,49.58,49.41,49.41,93
,2016-09-27 03:30,27,49.39,49.47,49.11,49.11,240
,2016-09-27 04:00,27,49.1,49.27,49.03,49.26,63
,2016-09-27 04:30,27,49.11,49.4,49.11,49.4,32
,2016-09-27 05:00,27,49.3,49.32,49.22,49.23,75
,2016-09-27 05:30,27,49.25,49.32,49.17,49.19,49
,2016-09-27 06:00,27,49.24,49.24,48.93,49.03,100
,2016-09-27 06:30,27,48.99,49.08,48.88,48.9,71
,2016-09-27 07:00,27,48.93,49,48.65,48.74,181
,2016-09-27 07:30,27,48.69,48.8,48.66,48.71,145
,2016-09-27 08:00,27,48.72,48.8,48.55,48.65,227
,2016-09-27 08:30,27,48.59,49.03,48.59,48.93,130
,2016-09-27 09:00,27,48.93,48.93,48.6,48.62,98
,2016-09-27 09:30,27,48.64,48.67,48.31,48.31,69
,2016-09-27 10:00,27,48.3,48.39,48.24,48.29,277
,2016-09-27 10:30,27,48.29,48.5,48.29,48.33,226
,2016-09-27 11:00,27,48.3,48.41,48.25,48.35,93
,2016-09-27 11:30,27,48.29,48.85,48.29,48.74,109
,2016-09-27 12:00,27,48.75,49.04,48.69,48.83,301
,2016-09-27 12:30,27,48.7,48.7,48.36,48.47,85
,2016-09-27 13:00,27,48.49,48.61,48.27,48.54,252
,2016-09-27 13:30,27,48.54,48.56,48.51,48.55,66
,2016-09-27 14:00,27,48.55,48.55,48.49,48.49,8
,2016-09-27 14:30,27,48.4,48.45,48.39,48.44,26
,2016-09-27 15:00,27,48.49,48.55,48.45,48.55,33
,2016-09-27 15:30,27,48.64,48.84,48.63,48.84,46
,2016-09-27 16:00,27,48.87,48.87,48.87,48.87,7
,2016-09-27 19:00,28,48.82,48.82,48.82,48.82,1
,2016-09-27 19:30,28,48.88,48.88,48.88,48.88,2
,2016-09-27 20:00,28,48.83,48.83,48.64,48.64,6
,2016-09-27 20:30,28,48.72,48.72,48.7,48.7,11
,2016-09-27 21:00,28,48.71,48.76,48.71,48.73,20
,2016-09-27 21:30,28,48.72,48.72,48.72,48.72,3
,2016-09-27 22:00,28,48.71,48.72,48.7,48.72,8
,2016-09-27 23:30,28,48.7,48.7,48.7,48.7,4
,2016-09-28 00:30,28,48.75,48.75,48.72,48.72,5
,2016-09-28 01:00,28,48.69,48.69,48.64,48.64,8
,2016-09-28 01:30,28,48.61,48.72,48.61,48.72,36
,2016-09-28 02:00,28,48.73,48.78,48.54,48.54,27
,2016-09-28 02:30,28,48.64,48.89,48.59,48.89,42
,2016-09-28 03:00,28,48.83,48.88,48.71,48.75,18
,2016-09-28 03:30,28,48.79,48.94,48.78,48.87,83
,2016-09-28 04:00,28,48.87,48.87,48.78,48.86,98
,2016-09-28 04:30,28,48.8,48.82,48.78,48.82,48
,2016-09-28 05:00,28,48.81,48.95,48.81,48.95,42
,2016-09-28 05:30,28,49,49.42,48.95,49.39,216
,2016-09-28 06:00,28,49.5,49.5,49.33,49.35,133
,2016-09-28 06:30,28,49.4,49.4,49.09,49.19,103
,2016-09-28 07:00,28,49.17,49.26,49.16,49.16,25
,2016-09-28 07:30,28,49.07,49.14,48.77,48.98,127
,2016-09-28 08:00,28,48.97,49.25,48.97,49.15,202
,2016-09-28 08:30,28,49.15,49.42,49.13,49.37,179
,2016-09-28 09:00,28,49.37,49.51,49.25,49.47,196
,2016-09-28 09:30,28,49.45,49.77,48.46,48.62,651
,2016-09-28 10:00,28,48.59,48.8,48.37,48.8,387
,2016-09-28 10:30,28,48.83,49.3,48.72,49.29,269
,2016-09-28 11:00,28,49.3,49.95,49.16,49.62,482
,2016-09-28 11:30,28,49.62,49.79,49.52,49.64,237
,2016-09-28 12:00,28,49.6,49.8,49.47,49.8,91
,2016-09-28 12:30,28,49.77,50.02,49.75,50.01,420
,2016-09-28 13:00,28,50.01,51.09,49.82,51.03,1326
,2016-09-28 13:30,28,51.01,51.26,50.65,50.88,362
,2016-09-28 14:00,28,50.77,50.82,50.69,50.72,76
,2016-09-28 14:30,28,50.66,50.7,50.58,50.65,138
,2016-09-28 15:00,28,50.63,50.76,50.57,50.74,47
,2016-09-28 15:30,28,50.75,51.05,50.75,51.05,31
,2016-09-28 16:00,28,51.04,51.04,51.04,51.04,2
,2016-09-28 19:00,29,51.12,51.37,51.11,51.36,38
,2016-09-28 19:30,29,51.26,51.26,51,51,28
,2016-09-28 20:00,29,51.03,51.05,50.97,51.05,19
,2016-09-28 20:30,29,51.09,51.09,51.01,51.01,2
,2016-09-28 21:00,29,51.04,51.04,50.93,50.93,4
,2016-09-28 21:30,29,50.97,51,50.92,50.92,27
,2016-09-28 22:00,29,50.91,50.91,50.91,50.91,1
,2016-09-28 22:30,29,50.92,50.95,50.92,50.95,6
,2016-09-28 23:00,29,50.94,50.96,50.84,50.84,29
,2016-09-28 23:30,29,50.82,50.82,50.82,50.82,1
,2016-09-29 00:00,29,50.92,51,50.92,51,22
,2016-09-29 00:30,29,51,51.02,50.97,50.97,26
,2016-09-29 01:00,29,51.04,51.07,50.94,50.97,22
,2016-09-29 01:30,29,50.96,50.96,50.73,50.77,66
,2016-09-29 02:00,29,50.72,50.85,50.65,50.76,168
,2016-09-29 02:30,29,50.75,50.99,50.69,50.69,111
,2016-09-29 03:00,29,50.73,50.87,50.57,50.57,79
,2016-09-29 03:30,29,50.55,50.59,50.43,50.55,77
,2016-09-29 04:00,29,50.63,50.69,50.57,50.69,29
,2016-09-29 04:30,29,50.65,50.84,50.61,50.74,146
,2016-09-29 05:00,29,50.72,50.74,50.72,50.74,14
,2016-09-29 05:30,29,50.81,50.85,50.65,50.74,88
,2016-09-29 06:00,29,50.71,50.94,50.71,50.92,27
,2016-09-29 06:30,29,50.88,50.97,50.85,50.85,43
,2016-09-29 07:00,29,50.87,50.87,50.7,50.83,105
,2016-09-29 07:30,29,50.85,51.07,50.79,50.92,166
,2016-09-29 08:00,29,51.01,51.22,50.79,51.2,318
,2016-09-29 08:30,29,51.21,51.33,50.96,51.1,536
,2016-09-29 09:00,29,51.08,51.25,50.95,51.11,166
,2016-09-29 09:30,29,51.09,51.31,51.05,51.27,186
,2016-09-29 10:00,29,51.3,51.76,51.27,51.72,651
,2016-09-29 10:30,29,51.7,51.94,51.68,51.84,332
,2016-09-29 11:00,29,51.88,52.21,51.86,52.19,209
,2016-09-29 11:30,29,52.21,52.21,51.84,51.94,100
,2016-09-29 12:00,29,51.97,51.99,51.57,51.68,175
,2016-09-29 12:30,29,51.67,51.75,51.57,51.57,147
,2016-09-29 13:00,29,51.55,51.76,51.4,51.64,283
,2016-09-29 13:30,29,51.57,51.59,51.5,51.5,91
,2016-09-29 14:00,29,51.49,51.49,51.47,51.48,8
,2016-09-29 14:30,29,51.53,51.53,51.48,51.48,5
,2016-09-29 15:00,29,51.56,51.58,51.56,51.58,2
,2016-09-29 15:30,29,51.58,51.58,51.5,51.55,5
,2016-09-29 19:00,30,51.7,51.7,51.6,51.61,9
,2016-09-29 19:30,30,51.62,51.63,51.62,51.62,3
,2016-09-29 20:00,30,51.6,51.6,51.5,51.5,45
,2016-09-29 20:30,30,51.51,51.51,51.48,51.48,3
,2016-09-29 21:00,30,51.51,51.52,51.47,51.47,9
,2016-09-29 21:30,30,51.44,51.44,51.36,51.36,9
,2016-09-29 22:00,30,51.36,51.37,51.34,51.37,5
,2016-09-29 22:30,30,51.34,51.35,51.33,51.33,12
,2016-09-29 23:30,30,51.34,51.34,51.24,51.24,11
,2016-09-30 00:30,30,51.31,51.31,51.26,51.26,5
,2016-09-30 01:00,30,51.23,51.23,51.2,51.2,2
,2016-09-30 01:30,30,51.15,51.16,51.04,51.12,7
,2016-09-30 02:00,30,51.07,51.2,51.05,51.05,57
,2016-09-30 02:30,30,51.05,51.08,50.88,50.89,91
,2016-09-30 03:00,30,50.97,51.14,50.84,51.14,105
,2016-09-30 03:30,30,51.09,51.2,51.03,51.1,144
,2016-09-30 04:00,30,51.13,51.17,51,51.06,180
,2016-09-30 04:30,30,51.01,51.1,50.98,50.98,69
,2016-09-30 05:00,30,50.97,51.11,50.88,51.1,230
,2016-09-30 05:30,30,51.05,51.18,51.03,51.14,31
,2016-09-30 06:00,30,51.2,51.59,51.2,51.45,123
,2016-09-30 06:30,30,51.47,51.57,51.43,51.57,156
,2016-09-30 07:00,30,51.49,51.6,51.49,51.57,95
,2016-09-30 07:30,30,51.58,51.85,51.56,51.79,131
,2016-09-30 08:00,30,51.81,52.04,51.73,51.96,279
,2016-09-30 08:30,30,52.05,52.05,51.59,51.75,101
,2016-09-30 09:00,30,51.84,51.94,51.72,51.88,112
,2016-09-30 09:30,30,51.89,52.05,51.89,51.98,103
,2016-09-30 10:00,30,51.96,52.15,51.74,51.78,371
,2016-09-30 10:30,30,51.76,51.96,51.75,51.87,92
,2016-09-30 11:00,30,51.86,51.94,51.86,51.93,22
,2016-09-30 11:30,30,51.95,52.05,51.91,51.95,80
,2016-09-30 12:00,30,51.93,51.99,51.93,51.96,221
,2016-09-30 12:30,30,51.91,52.01,51.91,51.99,118
,2016-09-30 13:00,30,51.99,52.21,51.98,52.05,748
,2016-09-30 13:30,30,52.03,52.03,51.94,51.96,367
,2016-09-30 14:00,30,51.98,52.01,51.97,52.01,18
,2016-09-30 14:30,30,51.95,51.95,51.89,51.9,9
,2016-09-30 15:00,30,51.9,51.95,51.89,51.89,10
,2016-09-30 15:30,30,51.92,51.99,51.92,51.98,12
,2016-10-02 17:00,3,51.82,51.82,51.82,51.82,1
,2016-10-02 17:30,3,51.83,51.83,51.82,51.82,2
,2016-10-02 18:30,3,51.77,51.77,51.76,51.76,2
,2016-10-02 19:00,3,51.73,51.81,51.73,51.8,3
,2016-10-02 19:30,3,51.8,51.8,51.78,51.78,2
,2016-10-02 20:00,3,51.78,51.86,51.78,51.86,5
,2016-10-02 20:30,3,51.91,51.91,51.91,51.91,1
,2016-10-02 21:00,3,51.92,51.92,51.92,51.92,6
,2016-10-02 21:30,3,51.9,51.9,51.9,51.9,2
,2016-10-02 22:00,3,51.93,52.01,51.93,52.01,8
,2016-10-02 22:30,3,51.95,51.95,51.95,51.95,1
,2016-10-02 23:00,3,51.93,51.93,51.91,51.91,96
,2016-10-02 23:30,3,51.91,51.91,51.88,51.88,65
,2016-10-03 00:00,3,51.89,51.9,51.89,51.9,6
,2016-10-03 00:30,3,51.91,51.91,51.91,51.91,3
,2016-10-03 01:00,3,52.01,52.06,51.98,52.01,9
,2016-10-03 01:30,3,52.16,52.17,52.16,52.17,7
,2016-10-03 02:00,3,52.1,52.1,51.98,51.98,89
,2016-10-03 02:30,3,51.98,52.18,51.95,52.18,32
,2016-10-03 03:00,3,52.21,52.8,52.19,52.58,396
,2016-10-03 03:30,3,52.61,52.62,52.49,52.62,141
,2016-10-03 04:00,3,52.64,52.64,52.55,52.63,9
,2016-10-03 04:30,3,52.71,52.71,52.66,52.71,18
,2016-10-03 05:00,3,52.67,52.67,52.63,52.63,71
,2016-10-03 05:30,3,52.62,52.68,52.58,52.61,68
,2016-10-03 06:00,3,52.53,52.58,52.42,52.43,99
,2016-10-03 06:30,3,52.43,52.54,52.43,52.52,34
,2016-10-03 07:00,3,52.53,52.55,52.45,52.49,51
,2016-10-03 07:30,3,52.49,52.52,52.41,52.46,105
,2016-10-03 08:00,3,52.49,52.53,52.03,52.31,414
,2016-10-03 08:30,3,52.29,52.31,52.07,52.14,230
,2016-10-03 09:00,3,52.16,52.25,51.86,51.97,245
,2016-10-03 09:30,3,52.02,52.36,51.98,52.33,209
,2016-10-03 10:00,3,52.32,52.32,52.16,52.21,186
,2016-10-03 10:30,3,52.29,52.52,52.27,52.41,145
,2016-10-03 11:00,3,52.43,52.63,52.43,52.51,148
,2016-10-03 11:30,3,52.52,52.67,52.52,52.67,50
,2016-10-03 12:00,3,52.65,52.65,52.6,52.62,182
,2016-10-03 12:30,3,52.61,52.79,52.6,52.78,268
,2016-10-03 13:00,3,52.77,53.08,52.74,52.85,731
,2016-10-03 13:30,3,52.76,52.77,52.74,52.74,62
,2016-10-03 14:00,3,52.76,52.76,52.69,52.7,81
,2016-10-03 14:30,3,52.76,52.76,52.75,52.75,10
,2016-10-03 15:00,3,52.75,52.76,52.72,52.74,36
,2016-10-03 15:30,3,52.75,52.78,52.75,52.78,8
,2016-10-03 16:00,3,52.71,52.71,52.71,52.71,3
,2016-10-03 16:30,3,52.75,52.75,52.75,52.75,1
,2016-10-03 19:00,4,52.85,52.85,52.71,52.75,18
,2016-10-03 19:30,4,52.71,52.71,52.7,52.7,3
,2016-10-03 20:00,4,52.61,52.61,52.6,52.6,2
,2016-10-03 20:30,4,52.59,52.62,52.57,52.57,6
,2016-10-03 21:00,4,52.58,52.63,52.58,52.63,3
,2016-10-03 21:30,4,52.66,52.66,52.65,52.65,2
,2016-10-03 22:00,4,52.68,52.7,52.68,52.7,6
,2016-10-03 22:30,4,52.69,52.69,52.66,52.66,3
,2016-10-03 23:00,4,52.64,52.71,52.64,52.71,2
,2016-10-04 00:00,4,52.66,52.66,52.66,52.66,1
,2016-10-04 00:30,4,52.63,52.65,52.63,52.64,12
,2016-10-04 01:00,4,52.64,52.64,52.61,52.64,4
,2016-10-04 01:30,4,52.66,52.66,52.44,52.49,10
,2016-10-04 02:00,4,52.51,52.51,52.44,52.44,22
,2016-10-04 02:30,4,52.42,52.52,52.36,52.36,49
,2016-10-04 03:00,4,52.38,52.51,52.38,52.48,26
,2016-10-04 03:30,4,52.49,52.58,52.38,52.56,439
,2016-10-04 04:00,4,52.55,52.58,52.45,52.46,51
,2016-10-04 04:30,4,52.47,52.52,52.43,52.52,236
,2016-10-04 05:00,4,52.7,52.74,52.7,52.73,18
,2016-10-04 05:30,4,52.61,52.74,52.55,52.57,50
,2016-10-04 06:00,4,52.59,52.59,52.48,52.49,118
,2016-10-04 06:30,4,52.48,52.64,52.48,52.61,97
,2016-10-04 07:00,4,52.6,52.87,52.56,52.72,165
,2016-10-04 07:30,4,52.71,52.93,52.63,52.82,165
,2016-10-04 08:00,4,52.83,53.27,52.83,53.22,997
,2016-10-04 08:30,4,53.22,53.28,53.02,53.04,313
,2016-10-04 09:00,4,53.07,53.1,52.66,52.94,392
,2016-10-04 09:30,4,52.96,53.2,52.96,53.16,312
,2016-10-04 10:00,4,53.18,53.27,52.97,53.12,129
,2016-10-04 10:30,4,53.13,53.18,53,53.05,268
,2016-10-04 11:00,4,53.1,53.15,53.04,53.15,44
,2016-10-04 11:30,4,53.13,53.19,53.05,53.12,108
,2016-10-04 12:00,4,53.11,53.13,52.92,53.04,110
,2016-10-04 12:30,4,53.09,53.15,53,53,45
,2016-10-04 13:00,4,53,53,52.78,52.87,180
,2016-10-04 13:30,4,52.84,52.85,52.72,52.73,78
,2016-10-04 14:00,4,52.76,52.76,52.75,52.76,27
,2016-10-04 14:30,4,52.78,52.85,52.78,52.78,65
,2016-10-04 15:00,4,52.8,52.83,52.8,52.83,37
,2016-10-04 15:30,4,52.85,53.28,52.85,53.22,298
,2016-10-04 16:00,4,53.27,53.27,53.27,53.27,1
,2016-10-04 16:30,4,53.35,53.49,53.34,53.34,218
,2016-10-04 19:00,5,53.17,53.23,53.17,53.22,11
,2016-10-04 19:30,5,53.19,53.19,53.19,53.19,4
,2016-10-04 21:00,5,53.31,53.34,53.31,53.34,3
,2016-10-04 21:30,5,53.28,53.28,53.26,53.26,11
,2016-10-04 22:00,5,53.25,53.25,53.24,53.24,2
,2016-10-04 22:30,5,53.22,53.22,53.22,53.22,5
,2016-10-04 23:00,5,53.24,53.26,53.24,53.24,12
,2016-10-04 23:30,5,53.24,53.24,53.24,53.24,6
,2016-10-05 00:00,5,53.24,53.25,53.24,53.25,6
,2016-10-05 00:30,5,53.25,53.27,53.25,53.27,9
,2016-10-05 01:00,5,53.25,53.32,53.25,53.32,39
,2016-10-05 01:30,5,53.31,53.41,53.27,53.41,62
,2016-10-05 02:00,5,53.36,53.45,53.28,53.45,112
,2016-10-05 02:30,5,53.45,53.57,53.4,53.53,445
,2016-10-05 03:00,5,53.57,53.6,53.45,53.6,85
,2016-10-05 03:30,5,53.61,53.61,53.49,53.5,141
,2016-10-05 04:00,5,53.55,53.69,53.55,53.69,81
,2016-10-05 04:30,5,53.66,53.71,53.56,53.56,180
,2016-10-05 05:00,5,53.54,53.75,53.52,53.72,262
,2016-10-05 05:30,5,53.73,53.77,53.72,53.72,120
,2016-10-05 06:00,5,53.68,53.72,53.67,53.67,46
,2016-10-05 06:30,5,53.63,53.7,53.63,53.7,9
,2016-10-05 07:00,5,53.78,53.89,53.71,53.71,82
,2016-10-05 07:30,5,53.72,53.79,53.69,53.75,513
,2016-10-05 08:00,5,53.75,53.87,53.68,53.8,216
,2016-10-05 08:30,5,53.81,53.81,53.65,53.69,154
,2016-10-05 09:00,5,53.68,53.76,53.57,53.76,337
,2016-10-05 09:30,5,53.78,54.05,53.36,53.99,668
,2016-10-05 10:00,5,53.93,53.99,53.68,53.83,338
,2016-10-05 10:30,5,53.78,53.86,53.63,53.75,167
,2016-10-05 11:00,5,53.81,53.93,53.81,53.93,71
,2016-10-05 11:30,5,53.9,53.94,53.8,53.83,107
,2016-10-05 12:00,5,53.85,53.89,53.82,53.84,88
,2016-10-05 12:30,5,53.82,53.87,53.81,53.87,9
,2016-10-05 13:00,5,53.81,53.95,53.76,53.79,239
,2016-10-05 13:30,5,53.75,53.8,53.68,53.8,110
,2016-10-05 14:00,5,53.82,53.85,53.74,53.76,32
,2016-10-05 14:30,5,53.76,53.8,53.76,53.78,19
,2016-10-05 15:00,5,53.78,53.79,53.75,53.79,3
,2016-10-05 15:30,5,53.77,53.78,53.71,53.71,8
,2016-10-05 16:00,5,53.7,53.7,53.67,53.68,12
,2016-10-05 19:00,6,53.71,53.71,53.67,53.67,13
,2016-10-05 21:30,6,53.52,53.53,53.52,53.53,13
,2016-10-05 22:00,6,53.56,53.56,53.56,53.56,2
,2016-10-06 00:30,6,53.61,53.62,53.61,53.61,13
,2016-10-06 01:00,6,53.7,53.72,53.7,53.7,8
,2016-10-06 01:30,6,53.67,53.67,53.67,53.67,2
,2016-10-06 02:00,6,53.62,53.63,53.61,53.61,7
,2016-10-06 02:30,6,53.55,53.55,53.46,53.46,23
,2016-10-06 03:00,6,53.39,53.64,53.39,53.6,23
,2016-10-06 03:30,6,53.56,53.73,53.55,53.73,128
,2016-10-06 04:00,6,53.79,53.92,53.76,53.85,113
,2016-10-06 04:30,6,53.8,54.01,53.8,54.01,41
,2016-10-06 05:00,6,53.93,53.93,53.8,53.89,79
,2016-10-06 05:30,6,53.94,54.01,53.85,53.89,68
,2016-10-06 06:00,6,53.91,53.91,53.82,53.9,32
,2016-10-06 06:30,6,53.89,54,53.87,54,32
,2016-10-06 07:00,6,53.99,54.34,53.94,54.2,449
,2016-10-06 07:30,6,54.3,54.37,54.2,54.27,198
,2016-10-06 08:00,6,54.33,54.39,54.21,54.37,267
,2016-10-06 08:30,6,54.36,54.58,54.34,54.46,300
,2016-10-06 09:00,6,54.46,54.48,54.17,54.22,283
,2016-10-06 09:30,6,54.19,54.42,54.06,54.41,304
,2016-10-06 10:00,6,54.4,54.49,54.24,54.35,487
,2016-10-06 10:30,6,54.38,54.48,54.32,54.38,171
,2016-10-06 11:00,6,54.37,54.45,54.37,54.42,120
,2016-10-06 11:30,6,54.44,54.44,54.36,54.44,96
,2016-10-06 12:00,6,54.45,54.5,54.44,54.5,149
,2016-10-06 12:30,6,54.51,54.56,54.48,54.55,90
,2016-10-06 13:00,6,54.56,54.6,54.41,54.52,142
,2016-10-06 13:30,6,54.52,54.59,54.51,54.54,110
,2016-10-06 14:00,6,54.53,54.54,54.48,54.48,104
,2016-10-06 14:30,6,54.48,54.52,54.48,54.52,4
,2016-10-06 15:00,6,54.56,54.56,54.56,54.56,1
,2016-10-06 15:30,6,54.61,54.69,54.61,54.64,101
,2016-10-06 16:00,6,54.58,54.58,54.54,54.56,6
,2016-10-06 19:00,7,54.62,54.63,54.56,54.56,4
,2016-10-06 19:30,7,54.53,54.53,54.49,54.49,5
,2016-10-06 20:00,7,54.51,54.51,54.51,54.51,1
,2016-10-06 20:30,7,54.47,54.47,54.46,54.46,4
,2016-10-06 21:30,7,54.44,54.44,54.44,54.44,1
,2016-10-07 00:00,7,54.54,54.57,54.54,54.57,3
,2016-10-07 00:30,7,54.55,54.55,54.54,54.54,6
,2016-10-07 01:00,7,54.45,54.47,54.44,54.47,13
,2016-10-07 01:30,7,54.45,54.51,54.45,54.51,30
,2016-10-07 02:00,7,54.52,54.78,54.49,54.75,250
,2016-10-07 02:30,7,54.74,54.78,54.71,54.73,69
,2016-10-07 03:00,7,54.76,54.76,54.67,54.67,187
,2016-10-07 03:30,7,54.71,54.71,54.57,54.57,40
,2016-10-07 04:00,7,54.63,54.63,54.61,54.61,8
,2016-10-07 04:30,7,54.61,54.61,54.08,54.08,88
,2016-10-07 05:00,7,54.01,54.19,54,54.19,70
,2016-10-07 05:30,7,54.19,54.26,54.15,54.2,26
,2016-10-07 06:00,7,54.16,54.56,54.16,54.44,38
,2016-10-07 06:30,7,54.45,54.48,54.21,54.42,45
,2016-10-07 07:00,7,54.37,54.49,54.24,54.26,228
,2016-10-07 07:30,7,54.24,54.51,54.14,54.42,480
,2016-10-07 08:00,7,54.44,54.57,54.4,54.41,223
,2016-10-07 08:30,7,54.41,54.46,54.1,54.3,317
,2016-10-07 09:00,7,54.32,54.37,54.22,54.34,170
,2016-10-07 09:30,7,54.33,54.5,54.33,54.37,203
,2016-10-07 10:00,7,54.35,54.43,54.26,54.26,417
,2016-10-07 10:30,7,54.29,54.29,53.7,53.7,311
,2016-10-07 11:00,7,53.69,53.81,53.44,53.44,292
,2016-10-07 11:30,7,53.54,53.75,53.54,53.62,108
,2016-10-07 12:00,7,53.59,53.75,53.59,53.75,54
,2016-10-07 12:30,7,53.78,53.93,53.78,53.89,61
,2016-10-07 13:00,7,53.89,54.09,53.8,53.93,276
,2016-10-07 13:30,7,53.92,53.92,53.86,53.88,43
,2016-10-07 14:00,7,53.93,53.93,53.91,53.91,13
,2016-10-07 14:30,7,53.92,53.92,53.75,53.75,13
,2016-10-07 15:00,7,53.73,53.75,53.68,53.71,12
,2016-10-07 15:30,7,53.72,53.73,53.67,53.7,5
,2016-10-09 17:00,10,53.69,53.78,53.69,53.78,2
,2016-10-09 17:30,10,53.59,53.59,53.59,53.59,1
,2016-10-09 18:00,10,53.42,53.42,53.3,53.3,4
,2016-10-09 18:30,10,53.53,53.53,53.48,53.48,16
,2016-10-09 20:00,10,53.47,53.47,53.43,53.43,7
,2016-10-09 23:00,10,53.53,53.55,53.53,53.55,32
,2016-10-09 23:30,10,53.48,53.5,53.48,53.5,9
,2016-10-10 00:00,10,53.53,53.53,53.46,53.46,25
,2016-10-10 00:30,10,53.44,53.5,53.43,53.5,40
,2016-10-10 01:00,10,53.5,53.5,53.49,53.49,3
,2016-10-10 01:30,10,53.49,53.65,53.49,53.62,122
,2016-10-10 02:00,10,53.56,53.8,53.56,53.74,87
,2016-10-10 02:30,10,53.76,53.86,53.75,53.75,21
,2016-10-10 03:00,10,53.75,53.75,53.59,53.63,68
,2016-10-10 03:30,10,53.72,53.76,53.64,53.69,80
,2016-10-10 04:00,10,53.7,53.82,53.61,53.81,148
,2016-10-10 04:30,10,53.82,53.84,53.75,53.83,24
,2016-10-10 05:00,10,53.81,53.82,53.8,53.8,8
,2016-10-10 05:30,10,53.95,54.32,53.95,54.32,124
,2016-10-10 06:00,10,54.43,54.45,54.3,54.3,49
,2016-10-10 06:30,10,54.32,54.4,54.29,54.34,143
,2016-10-10 07:00,10,54.4,54.6,54.4,54.51,110
,2016-10-10 07:30,10,54.44,54.74,54.44,54.64,387
,2016-10-10 08:00,10,54.68,54.74,54.56,54.63,262
,2016-10-10 08:30,10,54.65,55.38,54.65,55.2,1235
,2016-10-10 09:00,10,55.23,55.63,55.23,55.4,524
,2016-10-10 09:30,10,55.47,55.6,55.2,55.23,547
,2016-10-10 10:00,10,55.23,55.37,55.19,55.29,301
,2016-10-10 10:30,10,55.3,55.36,55.07,55.23,164
,2016-10-10 11:00,10,55.22,55.28,54.89,55.04,246
,2016-10-10 11:30,10,55.04,55.16,54.97,55.09,105
,2016-10-10 12:00,10,55.13,55.22,55.13,55.17,93
,2016-10-10 12:30,10,55.16,55.3,55.15,55.22,201
,2016-10-10 13:00,10,55.23,55.25,55.13,55.13,317
,2016-10-10 13:30,10,55.13,55.13,54.95,54.95,27
,2016-10-10 14:00,10,54.97,54.97,54.93,54.93,7
,2016-10-10 14:30,10,54.93,54.95,54.93,54.95,6
,2016-10-10 15:00,10,54.97,54.97,54.95,54.95,6
,2016-10-10 15:30,10,54.96,54.97,54.95,54.97,27
,2016-10-10 19:00,11,55.09,55.1,55.06,55.09,7
,2016-10-10 19:30,11,55.03,55.07,55.03,55.07,2
,2016-10-10 20:30,11,55.04,55.04,55.04,55.04,1
,2016-10-10 21:30,11,55.05,55.06,55.05,55.06,8
,2016-10-10 22:00,11,55.05,55.07,55.01,55.01,27
,2016-10-10 22:30,11,55.02,55.04,55.01,55.03,5
,2016-10-10 23:00,11,55.08,55.08,55.08,55.08,2
,2016-10-11 00:00,11,55.06,55.06,55.06,55.06,2
,2016-10-11 00:30,11,55.04,55.04,55.04,55.04,2
,2016-10-11 01:00,11,55.01,55.01,54.89,54.92,31
,2016-10-11 01:30,11,54.88,54.91,54.84,54.84,5
,2016-10-11 02:00,11,54.81,55,54.78,55,54
,2016-10-11 02:30,11,55.02,55.19,55.01,55.05,108
,2016-10-11 03:00,11,55.01,55.03,54.65,54.7,115
,2016-10-11 03:30,11,54.7,54.8,54.64,54.64,82
,2016-10-11 04:00,11,54.6,54.9,54.6,54.9,93
,2016-10-11 04:30,11,54.89,54.98,54.76,54.78,103
,2016-10-11 05:00,11,54.72,54.79,54.67,54.79,81
,2016-10-11 05:30,11,54.84,54.93,54.72,54.72,32
,2016-10-11 06:00,11,54.7,54.82,54.48,54.48,177
,2016-10-11 06:30,11,54.5,54.76,54.45,54.75,146
,2016-10-11 07:00,11,54.76,54.89,54.68,54.76,81
,2016-10-11 07:30,11,54.78,54.99,54.74,54.99,218
,2016-10-11 08:00,11,55.01,55.1,54.97,55.08,338
,2016-10-11 08:30,11,55.09,55.29,54.77,54.94,336
,2016-10-11 09:00,11,54.88,55,54.79,54.8,116
,2016-10-11 09:30,11,54.83,54.94,54.71,54.71,285
,2016-10-11 10:00,11,54.7,54.83,54.47,54.53,232
,2016-10-11 10:30,11,54.55,54.55,54.2,54.4,326
,2016-10-11 11:00,11,54.44,54.54,54.26,54.45,347
,2016-10-11 11:30,11,54.5,54.53,54.38,54.42,133
,2016-10-11 12:00,11,54.41,54.43,54.33,54.37,72
,2016-10-11 12:30,11,54.33,54.43,54.21,54.32,160
,2016-10-11 13:00,11,54.34,54.49,54.25,54.36,646
,2016-10-11 13:30,11,54.35,54.41,54.33,54.4,101
,2016-10-11 14:00,11,54.4,54.45,54.39,54.39,60
,2016-10-11 14:30,11,54.41,54.41,54.41,54.41,2
,2016-10-11 15:00,11,54.46,54.48,54.46,54.48,20
,2016-10-11 15:30,11,54.46,54.52,54.44,54.52,15
,2016-10-11 19:00,12,54.51,54.51,54.42,54.42,2
,2016-10-11 19:30,12,54.46,54.46,54.46,54.46,1
,2016-10-11 20:30,12,54.54,54.54,54.54,54.54,1
,2016-10-11 21:00,12,54.56,54.61,54.56,54.61,5
,2016-10-12 00:00,12,54.64,54.64,54.58,54.58,7
,2016-10-12 00:30,12,54.6,54.6,54.6,54.6,2
,2016-10-12 01:00,12,54.65,54.65,54.61,54.65,19
,2016-10-12 02:00,12,54.7,54.82,54.65,54.72,24
,2016-10-12 02:30,12,54.69,54.72,54.58,54.68,55
,2016-10-12 03:00,12,54.68,54.8,54.64,54.74,81
,2016-10-12 03:30,12,54.73,54.78,54.67,54.68,68
,2016-10-12 04:00,12,54.73,54.78,54.71,54.77,29
,2016-10-12 04:30,12,54.79,54.8,54.7,54.72,59
,2016-10-12 05:00,12,54.71,54.71,54.47,54.47,130
,2016-10-12 05:30,12,54.47,54.58,54.36,54.45,89
,2016-10-12 06:00,12,54.48,54.69,54.41,54.68,104
,2016-10-12 06:30,12,54.7,54.74,54.64,54.64,82
,2016-10-12 07:00,12,54.66,54.7,54.54,54.56,172
,2016-10-12 07:30,12,54.52,54.57,54.35,54.37,110
,2016-10-12 08:00,12,54.38,54.42,53.92,54.07,415
,2016-10-12 08:30,12,54.06,54.11,53.67,53.98,628
,2016-10-12 09:00,12,53.99,54.15,53.97,54.06,388
,2016-10-12 09:30,12,54.07,54.11,53.8,53.89,457
,2016-10-12 10:00,12,53.85,53.98,53.68,53.83,469
,2016-10-12 10:30,12,53.84,53.99,53.76,53.95,243
,2016-10-12 11:00,12,53.95,54.04,53.95,54,239
,2016-10-12 11:30,12,53.99,54,53.89,53.89,167
,2016-10-12 12:00,12,53.91,53.96,53.87,53.95,197
,2016-10-12 12:30,12,53.96,53.96,53.89,53.96,118
,2016-10-12 13:00,12,53.94,54.04,53.88,53.88,535
,2016-10-12 13:30,12,53.91,54.04,53.9,54.03,83
,2016-10-12 14:00,12,54.03,54.04,54,54.01,81
,2016-10-12 14:30,12,54,54.01,53.87,53.87,293
,2016-10-12 15:00,12,53.87,53.91,53.83,53.88,229
,2016-10-12 15:30,12,53.9,53.94,53.74,53.76,42
,2016-10-12 19:00,13,53.65,53.65,53.56,53.58,12
,2016-10-12 19:30,13,53.55,53.55,53.54,53.54,3
,2016-10-12 20:00,13,53.51,53.51,53.51,53.51,1
,2016-10-12 21:00,13,53.45,53.45,53.42,53.42,4
,2016-10-12 23:00,13,53.47,53.47,53.47,53.47,1
,2016-10-12 23:30,13,53.47,53.51,53.47,53.51,2
,2016-10-13 00:00,13,53.51,53.51,53.44,53.44,4
,2016-10-13 00:30,13,53.46,53.5,53.46,53.5,4
,2016-10-13 01:00,13,53.5,53.58,53.5,53.54,14
,2016-10-13 01:30,13,53.55,53.55,53.52,53.55,49
,2016-10-13 02:00,13,53.62,53.63,53.49,53.49,17
,2016-10-13 02:30,13,53.43,53.64,53.42,53.64,67
,2016-10-13 03:00,13,53.69,53.81,53.64,53.74,95
,2016-10-13 03:30,13,53.75,53.78,53.7,53.73,211
,2016-10-13 04:00,13,53.7,53.7,53.59,53.7,80
,2016-10-13 04:30,13,53.73,54.02,53.73,53.94,47
,2016-10-13 05:00,13,53.95,53.99,53.9,53.92,75
,2016-10-13 05:30,13,53.92,54,53.88,53.96,156
,2016-10-13 06:00,13,53.96,53.96,53.81,53.88,64
,2016-10-13 06:30,13,54.02,54.12,54.01,54.06,123
,2016-10-13 07:00,13,54.08,54.14,53.86,53.91,126
,2016-10-13 07:30,13,53.85,53.9,53.77,53.88,299
,2016-10-13 08:00,13,53.88,54.08,53.88,53.9,268
,2016-10-13 08:30,13,53.91,53.98,53.83,53.88,250
,2016-10-13 09:00,13,53.89,53.95,53.71,53.91,273
,2016-10-13 09:30,13,53.92,53.98,53.79,53.92,290
,2016-10-13 10:00,13,53.88,54.28,53.11,53.82,1170
,2016-10-13 10:30,13,53.81,54.26,53.8,53.92,694
,2016-10-13 11:00,13,53.95,54.04,53.89,54.02,154
,2016-10-13 11:30,13,53.99,54.06,53.99,54.06,61
,2016-10-13 12:00,13,54.08,54.08,54.02,54.06,33
,2016-10-13 12:30,13,54.06,54.19,54.05,54.19,138
,2016-10-13 13:00,13,54.2,54.21,54.05,54.1,218
,2016-10-13 13:30,13,54.11,54.13,54.08,54.13,33
,2016-10-13 14:00,13,54.26,54.26,54.22,54.24,26
,2016-10-13 14:30,13,54.16,54.16,54.12,54.16,13
,2016-10-13 15:00,13,54.13,54.14,54.11,54.11,8
,2016-10-13 15:30,13,54.11,54.11,54.09,54.09,7
,2016-10-13 16:30,13,54.08,54.08,54.08,54.08,1
,2016-10-13 19:00,14,54.08,54.14,54.01,54.01,11
,2016-10-13 19:30,14,53.99,54,53.98,53.98,6
,2016-10-13 20:00,14,53.97,54.12,53.97,54.11,12
,2016-10-13 20:30,14,54.13,54.16,54.13,54.13,152
,2016-10-13 21:00,14,54.13,54.13,54.07,54.08,33
,2016-10-13 21:30,14,54.07,54.09,54.07,54.09,4
,2016-10-13 22:00,14,54.05,54.05,54.05,54.05,1
,2016-10-13 22:30,14,54.08,54.12,54.08,54.12,26
,2016-10-13 23:00,14,54.13,54.13,54.12,54.12,3
,2016-10-13 23:30,14,54.21,54.32,54.21,54.32,66
,2016-10-14 00:00,14,54.28,54.28,54.2,54.21,10
,2016-10-14 00:30,14,54.16,54.28,54.16,54.25,10
,2016-10-14 01:00,14,54.24,54.26,54.19,54.19,32
,2016-10-14 01:30,14,54.25,54.32,54.25,54.31,58
,2016-10-14 02:00,14,54.34,54.47,54.34,54.43,86
,2016-10-14 02:30,14,54.44,54.53,54.44,54.5,67
,2016-10-14 03:00,14,54.43,54.48,54.4,54.46,72
,2016-10-14 03:30,14,54.49,54.5,54.39,54.46,48
,2016-10-14 04:00,14,54.45,54.51,54.43,54.51,194
,2016-10-14 04:30,14,54.51,54.51,54.33,54.44,349
,2016-10-14 05:00,14,54.46,54.51,54.4,54.48,239
,2016-10-14 05:30,14,54.45,54.47,54.34,54.42,239
,2016-10-14 06:00,14,54.44,54.47,54.43,54.43,21
,2016-10-14 06:30,14,54.4,54.4,54.33,54.35,76
,2016-10-14 07:00,14,54.35,54.37,54.1,54.1,125
,2016-10-14 07:30,14,54.26,54.32,54.15,54.15,76
,2016-10-14 08:00,14,54.16,54.21,53.97,54.04,315
,2016-10-14 08:30,14,54.05,54.09,53.8,53.94,205
,2016-10-14 09:00,14,53.95,54.07,53.92,54.03,229
,2016-10-14 09:30,14,54.03,54.11,53.72,53.72,232
,2016-10-14 10:00,14,53.75,53.82,53.62,53.67,108
,2016-10-14 10:30,14,53.64,53.84,53.6,53.84,151
,2016-10-14 11:00,14,53.88,53.92,53.76,53.82,159
,2016-10-14 11:30,14,53.85,53.86,53.72,53.77,53
,2016-10-14 12:00,14,53.76,53.85,53.71,53.71,39
,2016-10-14 12:30,14,53.69,53.81,53.69,53.76,85
,2016-10-14 13:00,14,53.75,54.06,53.68,54.05,283
,2016-10-14 13:30,14,54.04,54.11,54.04,54.1,67
,2016-10-14 14:00,14,54.15,54.15,54.04,54.04,3
,2016-10-14 14:30,14,54.07,54.08,54.07,54.08,2
,2016-10-14 15:00,14,54.05,54.07,54.05,54.07,4
,2016-10-14 15:30,14,54.08,54.08,54.07,54.07,5
,2016-10-16 17:00,17,54,54,54,54,2
,2016-10-16 20:00,17,53.91,53.91,53.84,53.84,2
,2016-10-16 20:30,17,53.84,53.84,53.84,53.84,1
,2016-10-16 21:00,17,53.89,53.89,53.89,53.89,1
,2016-10-16 21:30,17,53.98,53.98,53.98,53.98,1
,2016-10-16 22:00,17,53.97,53.97,53.97,53.97,1
,2016-10-16 23:30,17,54.01,54.01,54.01,54.01,1
,2016-10-17 01:00,17,54.01,54.01,53.89,53.91,6
,2016-10-17 01:30,17,53.83,53.85,53.83,53.85,13
,2016-10-17 02:00,17,53.84,53.87,53.76,53.76,19
,2016-10-17 02:30,17,53.73,53.81,53.72,53.72,18
,2016-10-17 03:00,17,53.8,54,53.8,54,19
,2016-10-17 03:30,17,54.04,54.04,53.98,53.99,101
,2016-10-17 04:00,17,54.06,54.06,53.98,54.02,46
,2016-10-17 04:30,17,54.02,54.05,53.99,54.04,18
,2016-10-17 05:00,17,53.99,54.1,53.98,54.02,58
,2016-10-17 05:30,17,54.06,54.06,54.06,54.06,1
,2016-10-17 06:00,17,54.11,54.29,54.11,54.25,12
,2016-10-17 06:30,17,54.27,54.36,54.27,54.36,72
,2016-10-17 07:00,17,54.37,54.38,54.21,54.27,35
,2016-10-17 07:30,17,54.24,54.3,54.18,54.22,294
,2016-10-17 08:00,17,54.23,54.28,53.78,53.97,336
,2016-10-17 08:30,17,53.95,54,53.37,53.45,265
,2016-10-17 09:00,17,53.45,53.65,53.32,53.63,296
,2016-10-17 09:30,17,53.68,53.73,53.47,53.47,106
,2016-10-17 10:00,17,53.47,53.49,53.35,53.43,166
,2016-10-17 10:30,17,53.48,53.61,53.45,53.59,125
,2016-10-17 11:00,17,53.51,53.55,53.49,53.5,114
,2016-10-17 11:30,17,53.49,53.66,53.47,53.66,73
,2016-10-17 12:00,17,53.69,53.69,53.53,53.53,18
,2016-10-17 12:30,17,53.48,53.59,53.48,53.59,48
,2016-10-17 13:00,17,53.6,53.81,53.6,53.74,101
,2016-10-17 13:30,17,53.73,53.78,53.68,53.75,36
,2016-10-17 14:00,17,53.75,53.77,53.67,53.68,28
,2016-10-17 14:30,17,53.68,53.71,53.67,53.7,12
,2016-10-17 15:00,17,53.74,53.77,53.74,53.76,15
,2016-10-17 15:30,17,53.73,53.86,53.72,53.86,10
,2016-10-17 20:00,18,53.98,53.98,53.91,53.91,37
,2016-10-17 21:00,18,53.94,53.94,53.94,53.94,1
,2016-10-17 21:30,18,53.98,53.98,53.98,53.98,1
,2016-10-17 22:30,18,54.02,54.03,54.02,54.03,6
,2016-10-18 00:30,18,53.96,53.96,53.96,53.96,3
,2016-10-18 01:00,18,53.97,54.04,53.97,54.04,6
,2016-10-18 01:30,18,54.07,54.08,54.07,54.08,2
,2016-10-18 02:00,18,54.14,54.2,54.09,54.19,120
,2016-10-18 02:30,18,54.15,54.17,54.03,54.03,37
,2016-10-18 03:00,18,54.22,54.23,54.09,54.09,152
,2016-10-18 03:30,18,54.14,54.16,54.07,54.08,68
,2016-10-18 04:00,18,54.02,54.04,53.96,54.04,43
,2016-10-18 04:30,18,54,54.12,54,54.12,110
,2016-10-18 05:00,18,54.14,54.14,54.1,54.11,11
,2016-10-18 05:30,18,54.2,54.2,54.11,54.11,45
,2016-10-18 06:00,18,54.08,54.17,54.08,54.13,106
,2016-10-18 06:30,18,54.08,54.1,54.02,54.02,227
,2016-10-18 07:00,18,54,54,53.91,53.96,172
,2016-10-18 07:30,18,53.96,54.08,53.96,54.03,467
,2016-10-18 08:00,18,53.97,54.28,53.97,54.24,227
,2016-10-18 08:30,18,54.25,54.28,53.83,53.9,254
,2016-10-18 09:00,18,53.86,53.87,53.57,53.64,352
,2016-10-18 09:30,18,53.62,53.72,53.62,53.66,287
,2016-10-18 10:00,18,53.67,53.76,53.67,53.71,275
,2016-10-18 10:30,18,53.72,53.85,53.68,53.85,268
,2016-10-18 11:00,18,53.8,53.81,53.76,53.78,160
,2016-10-18 11:30,18,53.72,53.76,53.71,53.74,19
,2016-10-18 12:00,18,53.76,53.84,53.76,53.79,13
,2016-10-18 12:30,18,53.77,53.85,53.75,53.85,84
,2016-10-18 13:00,18,53.85,54.06,53.85,54.04,255
,2016-10-18 13:30,18,54.04,54.06,54.03,54.03,32
,2016-10-18 14:00,18,54.04,54.04,54.03,54.04,49
,2016-10-18 14:30,18,54.02,54.17,54.02,54.15,57
,2016-10-18 15:00,18,54.1,54.1,54.1,54.1,1
,2016-10-18 15:30,18,54.17,54.45,54.17,54.45,80
,2016-10-18 16:00,18,54.41,54.41,54.36,54.36,9
,2016-10-18 16:30,18,54.4,54.46,54.4,54.46,5
,2016-10-18 19:00,19,54.45,54.49,54.45,54.49,6
,2016-10-18 19:30,19,54.47,54.47,54.47,54.47,6
,2016-10-18 20:00,19,54.58,54.66,54.57,54.58,10
,2016-10-18 20:30,19,54.45,54.45,54.45,54.45,1
,2016-10-18 21:00,19,54.53,54.53,54.53,54.53,1
,2016-10-18 21:30,19,54.48,54.48,54.45,54.45,51
,2016-10-18 22:00,19,54.44,54.44,54.44,54.44,1
,2016-10-18 22:30,19,54.48,54.49,54.48,54.49,8
,2016-10-19 00:00,19,54.48,54.48,54.47,54.47,5
,2016-10-19 00:30,19,54.45,54.46,54.43,54.46,30
,2016-10-19 01:00,19,54.45,54.5,54.43,54.5,20
,2016-10-19 01:30,19,54.55,54.55,54.55,54.55,3
,2016-10-19 02:00,19,54.61,54.61,54.54,54.54,18
,2016-10-19 02:30,19,54.54,54.55,54.46,54.49,160
,2016-10-19 03:00,19,54.5,54.72,54.5,54.69,167
,2016-10-19 03:30,19,54.72,54.76,54.69,54.74,190
,2016-10-19 04:00,19,54.75,54.77,54.72,54.74,175
,2016-10-19 04:30,19,54.75,54.75,54.69,54.69,33
,2016-10-19 05:00,19,54.71,54.72,54.71,54.72,37
,2016-10-19 05:30,19,54.64,54.67,54.63,54.66,7
,2016-10-19 06:00,19,54.65,54.65,54.59,54.59,39
,2016-10-19 06:30,19,54.61,54.77,54.61,54.75,93
,2016-10-19 07:00,19,54.76,54.77,54.69,54.74,70
,2016-10-19 07:30,19,54.74,54.74,54.62,54.69,94
,2016-10-19 08:00,19,54.7,54.72,54.54,54.56,217
,2016-10-19 08:30,19,54.57,54.77,54.52,54.72,170
,2016-10-19 09:00,19,54.67,54.75,54.6,54.74,191
,2016-10-19 09:30,19,54.89,55.43,54.86,55.34,1038
,2016-10-19 10:00,19,55.35,55.4,55.12,55.29,340
,2016-10-19 10:30,19,55.3,55.32,55.15,55.28,299
,2016-10-19 11:00,19,55.28,55.29,55.22,55.27,175
,2016-10-19 11:30,19,55.27,55.29,55.19,55.19,96
,2016-10-19 12:00,19,55.19,55.2,55.12,55.19,88
,2016-10-19 12:30,19,55.2,55.2,55.16,55.16,53
,2016-10-19 13:00,19,55.19,55.19,54.98,54.98,65
,2016-10-19 13:30,19,54.93,54.93,54.85,54.88,83
,2016-10-19 14:00,19,54.8,54.8,54.72,54.72,5
,2016-10-19 15:00,19,54.84,54.88,54.84,54.87,6
,2016-10-19 15:30,19,54.88,54.95,54.88,54.95,6
,2016-10-19 16:00,19,54.84,54.84,54.84,54.84,8
,2016-10-19 16:30,19,54.84,54.84,54.84,54.84,5
,2016-10-19 19:00,20,54.93,54.97,54.93,54.97,3
,2016-10-19 21:00,20,54.95,54.95,54.91,54.91,3
,2016-10-19 22:00,20,54.86,54.86,54.86,54.86,1
,2016-10-19 22:30,20,54.86,54.86,54.84,54.84,2
,2016-10-19 23:00,20,54.86,54.88,54.86,54.88,6
,2016-10-20 00:00,20,54.8,54.8,54.77,54.77,4
,2016-10-20 00:30,20,54.77,54.8,54.77,54.8,8
,2016-10-20 01:00,20,54.77,54.77,54.69,54.69,8
,2016-10-20 01:30,20,54.72,54.72,54.72,54.72,3
,2016-10-20 02:00,20,54.72,54.72,54.48,54.48,202
,2016-10-20 02:30,20,54.51,54.68,54.5,54.66,30
,2016-10-20 03:00,20,54.64,54.69,54.57,54.62,30
,2016-10-20 03:30,20,54.62,54.63,54.43,54.45,122
,2016-10-20 04:00,20,54.43,54.53,54.43,54.53,114
,2016-10-20 04:30,20,54.46,54.46,54.46,54.46,2
,2016-10-20 05:00,20,54.48,54.57,54.46,54.55,12
,2016-10-20 05:30,20,54.51,54.51,54.48,54.48,37
,2016-10-20 06:00,20,54.48,54.54,54.45,54.53,52
,2016-10-20 06:30,20,54.46,54.46,54.16,54.24,136
,2016-10-20 07:00,20,54.27,54.27,54.19,54.24,23
,2016-10-20 07:30,20,54.27,54.33,54.13,54.18,270
,2016-10-20 08:00,20,54.2,54.21,54,54.13,314
,2016-10-20 08:30,20,54.12,54.35,54.04,54.13,361
,2016-10-20 09:00,20,54.1,54.21,53.99,54.01,145
,2016-10-20 09:30,20,53.97,53.99,53.75,53.89,206
,2016-10-20 10:00,20,53.88,53.97,53.79,53.94,287
,2016-10-20 10:30,20,53.92,54,53.86,53.99,198
,2016-10-20 11:00,20,54.05,54.11,54.04,54.07,132
,2016-10-20 11:30,20,54.09,54.16,54.08,54.08,43
,2016-10-20 12:00,20,54.04,54.11,53.96,54.04,69
,2016-10-20 12:30,20,54.03,54.06,53.94,53.96,51
,2016-10-20 13:00,20,53.97,54.07,53.84,54.03,265
,2016-10-20 13:30,20,54.03,54.04,53.84,53.84,42
,2016-10-20 14:00,20,53.86,53.95,53.85,53.94,21
,2016-10-20 14:30,20,53.96,53.99,53.93,53.99,7
,2016-10-20 15:00,20,54.01,54.01,53.97,53.97,31
,2016-10-20 15:30,20,54.03,54.03,54.01,54.02,12
,2016-10-20 19:00,21,54.05,54.05,53.95,53.96,10
,2016-10-20 19:30,21,54.01,54.02,53.98,54,22
,2016-10-20 20:00,21,53.95,53.95,53.94,53.94,8
,2016-10-20 20:30,21,53.82,53.82,53.78,53.78,28
,2016-10-20 21:30,21,53.82,53.82,53.75,53.75,3
,2016-10-20 22:00,21,53.75,53.77,53.75,53.77,2
,2016-10-20 22:30,21,53.8,53.8,53.76,53.76,5
,2016-10-20 23:00,21,53.83,53.89,53.83,53.89,6
,2016-10-20 23:30,21,53.87,53.88,53.84,53.85,13
,2016-10-21 00:00,21,53.81,53.81,53.76,53.76,4
,2016-10-21 00:30,21,53.77,53.82,53.77,53.81,7
,2016-10-21 01:00,21,53.85,53.94,53.85,53.91,35
,2016-10-21 01:30,21,53.94,54.03,53.94,53.95,15
,2016-10-21 02:00,21,53.99,53.99,53.84,53.91,16
,2016-10-21 02:30,21,53.94,54.03,53.94,53.97,66
,2016-10-21 03:00,21,54.01,54.06,53.97,54.06,111
,2016-10-21 03:30,21,54.03,54.15,54.03,54.04,116
,2016-10-21 04:00,21,54.02,54.05,53.99,54.05,96
,2016-10-21 04:30,21,54.11,54.27,54.11,54.27,114
,2016-10-21 05:00,21,54.33,54.33,54.22,54.25,79
,2016-10-21 05:30,21,54.24,54.3,54.24,54.25,41
,2016-10-21 06:00,21,54.26,54.3,54.24,54.3,110
,2016-10-21 06:30,21,54.3,54.35,54.26,54.31,44
,2016-10-21 07:00,21,54.34,54.43,54.31,54.37,72
,2016-10-21 07:30,21,54.39,54.39,53.88,53.91,166
,2016-10-21 08:00,21,53.92,54.07,53.8,54.05,248
,2016-10-21 08:30,21,54.04,54.11,53.81,54,259
,2016-10-21 09:00,21,53.99,54.39,53.95,54.37,453
,2016-10-21 09:30,21,54.45,54.5,54.26,54.27,88
,2016-10-21 10:00,21,54.26,54.32,54.06,54.23,215
,2016-10-21 10:30,21,54.24,54.33,54.19,54.27,98
,2016-10-21 11:00,21,54.24,54.29,54.2,54.28,111
,2016-10-21 11:30,21,54.28,54.4,54.26,54.33,185
,2016-10-21 12:00,21,54.34,54.36,54.24,54.25,113
,2016-10-21 12:30,21,54.2,54.38,54.2,54.38,110
,2016-10-21 13:00,21,54.42,54.53,54.38,54.48,214
,2016-10-21 13:30,21,54.47,54.49,54.43,54.47,32
,2016-10-21 14:00,21,54.47,54.5,54.45,54.45,11
,2016-10-21 14:30,21,54.43,54.45,54.43,54.45,3
,2016-10-21 15:00,21,54.46,54.46,54.46,54.46,9
,2016-10-21 15:30,21,54.53,54.54,54.53,54.54,6
,2016-10-23 17:00,24,54.46,54.46,54.29,54.29,2
,2016-10-23 17:30,24,54.22,54.22,54.22,54.22,1
,2016-10-23 19:30,24,54.26,54.26,54.26,54.26,2
,2016-10-23 20:30,24,54.27,54.27,54.27,54.27,1
,2016-10-23 21:00,24,54.13,54.13,54.06,54.06,4
,2016-10-23 21:30,24,54.13,54.13,54.11,54.11,2
,2016-10-23 22:00,24,54.18,54.26,54.18,54.26,6
,2016-10-23 23:00,24,54.24,54.25,54.24,54.25,2
,2016-10-23 23:30,24,54.26,54.26,54.2,54.2,3
,2016-10-24 01:00,24,54.26,54.26,54.25,54.26,9
,2016-10-24 01:30,24,54.33,54.33,54.33,54.33,1
,2016-10-24 02:00,24,54.43,54.43,54.39,54.39,4
,2016-10-24 02:30,24,54.46,54.54,54.43,54.49,32
,2016-10-24 03:00,24,54.59,54.65,54.56,54.62,62
,2016-10-24 03:30,24,54.54,54.65,54.54,54.65,74
,2016-10-24 04:00,24,54.58,54.58,54.5,54.51,32
,2016-10-24 04:30,24,54.55,54.57,54.42,54.48,58
,2016-10-24 05:00,24,54.42,54.45,54.39,54.42,12
,2016-10-24 05:30,24,54.38,54.41,54.27,54.41,89
,2016-10-24 06:00,24,54.37,54.37,54.27,54.31,52
,2016-10-24 06:30,24,54.26,54.26,54.11,54.11,64
,2016-10-24 07:00,24,54.18,54.2,54.06,54.09,93
,2016-10-24 07:30,24,54.09,54.3,54.09,54.22,197
,2016-10-24 08:00,24,54.18,54.4,53.99,54.13,278
,2016-10-24 08:30,24,54.14,54.29,54.07,54.2,150
,2016-10-24 09:00,24,54.19,54.2,53.99,54,139
,2016-10-24 09:30,24,54.02,54.13,53.98,54.07,217
,2016-10-24 10:00,24,54.07,54.25,54.01,54.01,249
,2016-10-24 10:30,24,54.04,54.06,53.96,53.96,207
,2016-10-24 11:00,24,53.97,53.98,53.4,53.46,660
,2016-10-24 11:30,24,53.51,53.66,53.48,53.64,214
,2016-10-24 12:00,24,53.63,53.83,53.6,53.8,99
,2016-10-24 12:30,24,53.81,53.84,53.75,53.84,53
,2016-10-24 13:00,24,53.85,54.32,53.84,54.31,498
,2016-10-24 13:30,24,54.3,54.38,54.26,54.29,116
,2016-10-24 14:00,24,54.26,54.3,54.26,54.3,2
,2016-10-24 14:30,24,54.33,54.33,54.33,54.33,21
,2016-10-24 15:00,24,54.27,54.27,54.22,54.22,4
,2016-10-24 15:30,24,54.29,54.29,54.29,54.29,1
,2016-10-24 16:00,24,54.31,54.31,54.31,54.31,1
,2016-10-24 19:00,25,54.34,54.43,54.34,54.39,12
,2016-10-24 19:30,25,54.19,54.21,54.19,54.21,3
,2016-10-24 20:00,25,54.22,54.22,54.21,54.21,2
,2016-10-24 20:30,25,54.2,54.2,54.11,54.11,16
,2016-10-24 21:30,25,54.13,54.13,54.13,54.13,2
,2016-10-24 22:00,25,54.14,54.15,54.14,54.15,6
,2016-10-24 22:30,25,54.18,54.18,54.14,54.14,2
,2016-10-24 23:00,25,54.16,54.19,54.14,54.14,6
,2016-10-24 23:30,25,54.14,54.14,54.13,54.13,3
,2016-10-25 00:00,25,54.16,54.19,54.16,54.19,4
,2016-10-25 00:30,25,54.18,54.24,54.18,54.23,43
,2016-10-25 01:00,25,54.23,54.23,54.16,54.16,18
,2016-10-25 01:30,25,54.23,54.29,54.18,54.18,8
,2016-10-25 02:00,25,54.2,54.37,54.2,54.34,41
,2016-10-25 02:30,25,54.36,54.41,54.32,54.41,51
,2016-10-25 03:00,25,54.44,54.62,54.44,54.62,188
,2016-10-25 03:30,25,54.64,54.65,54.56,54.59,119
,2016-10-25 04:00,25,54.63,54.67,54.44,54.44,139
,2016-10-25 04:30,25,54.51,54.56,54.51,54.56,5
,2016-10-25 05:00,25,54.46,54.56,54.46,54.56,15
,2016-10-25 05:30,25,54.51,54.58,54.44,54.44,59
,2016-10-25 06:00,25,54.53,54.53,54.44,54.49,59
,2016-10-25 06:30,25,54.52,54.53,54.35,54.36,107
,2016-10-25 07:00,25,54.37,54.38,54.09,54.16,143
,2016-10-25 07:30,25,54.16,54.35,54.11,54.14,291
,2016-10-25 08:00,25,54.13,54.19,53.95,53.97,298
,2016-10-25 08:30,25,54.08,54.22,54.03,54.14,339
,2016-10-25 09:00,25,54.16,54.32,54.07,54.14,179
,2016-10-25 09:30,25,54.14,54.16,53.66,53.73,436
,2016-10-25 10:00,25,53.73,53.74,53.57,53.71,1044
,2016-10-25 10:30,25,53.72,53.86,53.68,53.75,174
,2016-10-25 11:00,25,53.75,53.78,53.6,53.76,172
,2016-10-25 11:30,25,53.76,53.76,53.7,53.75,162
,2016-10-25 12:00,25,53.72,53.83,53.72,53.83,47
,2016-10-25 12:30,25,53.82,53.92,53.77,53.88,126
,2016-10-25 13:00,25,53.91,53.96,53.6,53.6,295
,2016-10-25 13:30,25,53.61,53.62,53.48,53.5,142
,2016-10-25 14:00,25,53.5,53.52,53.5,53.52,15
,2016-10-25 14:30,25,53.53,53.58,53.53,53.54,13
,2016-10-25 15:00,25,53.53,53.58,53.53,53.58,10
,2016-10-25 15:30,25,53.41,53.43,53.15,53.15,243
,2016-10-25 16:00,25,53.2,53.21,53.19,53.19,6
,2016-10-25 16:30,25,53.2,53.2,53.2,53.2,1
,2016-10-25 19:00,26,53.14,53.18,53.1,53.1,20
,2016-10-25 19:30,26,53.15,53.24,53.15,53.2,7
,2016-10-25 20:00,26,53.22,53.22,53.22,53.22,1
,2016-10-25 20:30,26,53.21,53.21,53.21,53.21,3
,2016-10-25 21:00,26,53.2,53.2,53.2,53.2,1
,2016-10-25 21:30,26,53.19,53.19,53.14,53.14,10
,2016-10-25 22:00,26,53.15,53.16,53.15,53.16,7
,2016-10-25 22:30,26,53.15,53.15,53.15,53.15,14
,2016-10-25 23:00,26,53.1,53.1,53.1,53.1,1
,2016-10-25 23:30,26,53.14,53.14,53.14,53.14,1
,2016-10-26 00:00,26,53.09,53.09,53.09,53.09,1
,2016-10-26 00:30,26,53.09,53.11,53.08,53.11,4
,2016-10-26 01:00,26,53.16,53.19,53.14,53.19,6
,2016-10-26 01:30,26,53.24,53.3,53.22,53.24,23
,2016-10-26 02:00,26,53.3,53.31,53.2,53.2,42
,2016-10-26 02:30,26,53.25,53.39,53.2,53.39,76
,2016-10-26 03:00,26,53.37,53.37,53.23,53.23,139
,2016-10-26 03:30,26,53.23,53.26,53.09,53.11,418
,2016-10-26 04:00,26,53.09,53.17,53.04,53.17,201
,2016-10-26 04:30,26,53.1,53.27,53.07,53.25,222
,2016-10-26 05:00,26,53.24,53.26,53.15,53.18,58
,2016-10-26 05:30,26,53.12,53.17,53.01,53.01,133
,2016-10-26 06:00,26,53.03,53.09,52.91,52.94,241
,2016-10-26 06:30,26,52.94,53.08,52.94,53.04,199
,2016-10-26 07:00,26,53.04,53.04,52.86,52.89,241
,2016-10-26 07:30,26,52.89,53,52.78,52.95,234
,2016-10-26 08:00,26,52.88,53,52.79,52.84,385
,2016-10-26 08:30,26,52.81,52.92,52.78,52.8,282
,2016-10-26 09:00,26,52.81,53.25,52.73,53.07,579
,2016-10-26 09:30,26,53.24,53.74,53.02,53.67,1610
,2016-10-26 10:00,26,53.65,53.69,53.29,53.38,616
,2016-10-26 10:30,26,53.41,53.41,53.04,53.19,585
,2016-10-26 11:00,26,53.18,53.2,53,53.1,199
,2016-10-26 11:30,26,53.09,53.19,52.96,52.96,197
,2016-10-26 12:00,26,52.99,53,52.67,52.88,412
,2016-10-26 12:30,26,52.91,52.94,52.82,52.84,117
,2016-10-26 13:00,26,52.83,53,52.83,52.87,450
,2016-10-26 13:30,26,52.87,52.87,52.77,52.77,115
,2016-10-26 14:00,26,52.79,52.84,52.79,52.83,13
,2016-10-26 14:30,26,52.82,52.82,52.77,52.77,73
,2016-10-26 15:00,26,52.84,52.86,52.84,52.86,5
,2016-10-26 15:30,26,52.87,52.94,52.87,52.94,20
,2016-10-26 16:00,26,52.95,52.95,52.95,52.95,1
,2016-10-26 20:00,27,52.89,52.89,52.89,52.89,2
,2016-10-26 21:00,27,52.82,52.82,52.82,52.82,5
,2016-10-26 21:30,27,52.93,52.93,52.93,52.93,1
,2016-10-26 22:00,27,53,53,53,53,1
,2016-10-26 23:30,27,53.01,53.01,53,53.01,6
,2016-10-27 01:00,27,53.11,53.13,53.1,53.1,21
,2016-10-27 01:30,27,53.09,53.1,53.09,53.1,3
,2016-10-27 02:00,27,53.1,53.1,52.79,52.93,77
,2016-10-27 02:30,27,52.92,52.99,52.89,52.99,47
,2016-10-27 03:00,27,53,53.27,52.99,53.27,241
,2016-10-27 03:30,27,53.32,53.32,53.05,53.05,98
,2016-10-27 04:00,27,53.1,53.22,53.06,53.21,93
,2016-10-27 04:30,27,53.22,53.22,53.11,53.16,116
,2016-10-27 05:00,27,53.18,53.24,53.15,53.23,324
,2016-10-27 05:30,27,53.24,53.29,53.16,53.17,109
,2016-10-27 06:00,27,53.15,53.25,53.15,53.25,35
,2016-10-27 06:30,27,53.2,53.23,53.1,53.1,99
,2016-10-27 07:00,27,53.12,53.22,53.07,53.16,184
,2016-10-27 07:30,27,53.09,53.1,52.97,53.06,293
,2016-10-27 08:00,27,53.05,53.49,53.04,53.41,575
,2016-10-27 08:30,27,53.39,53.39,53.07,53.22,226
,2016-10-27 09:00,27,53.23,53.31,53.16,53.26,394
,2016-10-27 09:30,27,53.26,53.54,53.25,53.48,536
,2016-10-27 10:00,27,53.49,53.49,53.29,53.44,446
,2016-10-27 10:30,27,53.45,53.63,53.4,53.59,331
,2016-10-27 11:00,27,53.6,53.62,53.45,53.57,162
,2016-10-27 11:30,27,53.56,53.63,53.49,53.61,336
,2016-10-27 12:00,27,53.6,53.63,53.46,53.48,72
,2016-10-27 12:30,27,53.5,53.52,53.44,53.47,73
,2016-10-27 13:00,27,53.46,53.48,53.33,53.4,415
,2016-10-27 13:30,27,53.37,53.4,53.32,53.33,89
,2016-10-27 14:00,27,53.33,53.33,53.19,53.26,61
,2016-10-27 14:30,27,53.26,53.29,53.24,53.27,13
,2016-10-27 15:00,27,53.28,53.28,53.24,53.26,32
,2016-10-27 15:30,27,53.25,53.31,53.25,53.31,28
,2016-10-27 19:00,28,53.32,53.32,53.31,53.32,3
,2016-10-27 19:30,28,53.33,53.33,53.31,53.33,5
,2016-10-27 20:00,28,53.3,53.38,53.29,53.38,12
,2016-10-27 20:30,28,53.37,53.37,53.37,53.37,3
,2016-10-27 21:00,28,53.43,53.43,53.43,53.43,1
,2016-10-27 21:30,28,53.41,53.41,53.36,53.36,2
,2016-10-27 22:30,28,53.4,53.4,53.37,53.37,3
,2016-10-27 23:30,28,53.4,53.42,53.4,53.4,6
,2016-10-28 00:00,28,53.43,53.43,53.43,53.43,1
,2016-10-28 00:30,28,53.36,53.37,53.36,53.37,4
,2016-10-28 01:00,28,53.37,53.37,53.32,53.37,18
,2016-10-28 01:30,28,53.35,53.35,53.25,53.25,23
,2016-10-28 02:00,28,53.25,53.25,53.05,53.15,53
,2016-10-28 02:30,28,53.17,53.25,53.11,53.13,59
,2016-10-28 03:00,28,53.18,53.19,53.11,53.17,59
,2016-10-28 03:30,28,53.16,53.21,53.11,53.21,75
,2016-10-28 04:00,28,53.22,53.32,53.21,53.32,63
,2016-10-28 04:30,28,53.29,53.29,53.19,53.2,64
,2016-10-28 05:00,28,53.2,53.3,53.16,53.28,106
,2016-10-28 05:30,28,53.21,53.21,53.17,53.17,53
,2016-10-28 06:00,28,53.14,53.24,53.13,53.15,58
,2016-10-28 06:30,28,53.09,53.09,52.98,53.02,68
,2016-10-28 07:00,28,52.94,53.06,52.94,53.06,80
,2016-10-28 07:30,28,53.04,53.05,52.91,53.01,169
,2016-10-28 08:00,28,53,53.04,52.83,52.9,385
,2016-10-28 08:30,28,52.87,53,52.82,52.93,102
,2016-10-28 09:00,28,52.92,53.03,52.85,52.96,52
,2016-10-28 09:30,28,52.96,53.22,52.96,53.05,378
,2016-10-28 10:00,28,53.05,53.32,53.05,53.05,610
,2016-10-28 10:30,28,53.07,53.07,52.73,52.84,172
,2016-10-28 11:00,28,52.85,52.87,52.7,52.76,237
,2016-10-28 11:30,28,52.77,52.77,52.64,52.73,100
,2016-10-28 12:00,28,52.72,52.85,52.67,52.79,47
,2016-10-28 12:30,28,52.77,52.83,52.3,52.32,909
,2016-10-28 13:00,28,52.31,52.49,52.08,52.47,929
,2016-10-28 13:30,28,52.47,52.51,52.39,52.39,98
,2016-10-28 14:00,28,52.39,52.49,52.25,52.49,39
,2016-10-28 14:30,28,52.42,52.49,52.42,52.42,25
,2016-10-28 15:00,28,52.36,52.39,52.36,52.39,6
,2016-10-28 15:30,28,52.4,52.4,52.34,52.34,5
,2016-10-30 17:00,31,52,52.12,52,52.12,6
,2016-10-30 18:30,31,52.04,52.07,52.04,52.06,8
,2016-10-30 19:00,31,52.05,52.05,51.99,52.01,6
,2016-10-30 19:30,31,52.04,52.05,52.04,52.05,2
,2016-10-30 20:00,31,52.09,52.13,52.07,52.13,8
,2016-10-30 21:00,31,52.11,52.13,52.11,52.12,3
,2016-10-30 21:30,31,52.15,52.15,52.15,52.15,1
,2016-10-30 22:00,31,52.19,52.19,52.16,52.17,15
,2016-10-30 22:30,31,52.17,52.17,52.17,52.17,1
,2016-10-31 00:30,31,52.22,52.23,52.2,52.2,15
,2016-10-31 01:00,31,52.21,52.21,52.2,52.21,10
,2016-10-31 01:30,31,52.21,52.21,52.13,52.13,12
,2016-10-31 02:00,31,52.15,52.21,52.07,52.07,39
,2016-10-31 02:30,31,52.09,52.16,52.08,52.12,59
,2016-10-31 03:00,31,52.1,52.41,52.1,52.41,100
,2016-10-31 03:30,31,52.45,52.46,52.3,52.36,31
,2016-10-31 04:00,31,52.38,52.41,52.32,52.33,20
,2016-10-31 04:30,31,52.33,52.4,52.32,52.39,45
,2016-10-31 05:00,31,52.38,52.44,52.32,52.36,38
,2016-10-31 05:30,31,52.35,52.35,52.13,52.2,191
,2016-10-31 06:00,31,52.21,52.26,52.15,52.18,233
,2016-10-31 06:30,31,52.18,52.25,52.18,52.21,45
,2016-10-31 07:00,31,52.13,52.13,51.87,51.87,280
,2016-10-31 07:30,31,51.89,51.95,51.84,51.85,360
,2016-10-31 08:00,31,51.85,51.85,51.7,51.73,484
,2016-10-31 08:30,31,51.72,51.88,51.57,51.6,577
,2016-10-31 09:00,31,51.6,51.73,51.45,51.45,434
,2016-10-31 09:30,31,51.46,51.5,51.12,51.13,1366
,2016-10-31 10:00,31,51.12,51.24,50.95,51.12,406
,2016-10-31 10:30,31,51.12,51.23,51.01,51.13,358
,2016-10-31 11:00,31,51.15,51.15,50.7,50.7,726
,2016-10-31 11:30,31,50.7,50.83,50.61,50.78,518
,2016-10-31 12:00,31,50.79,50.8,50.62,50.76,661
,2016-10-31 12:30,31,50.76,50.85,50.72,50.78,364
,2016-10-31 13:00,31,50.76,50.81,50.42,50.44,837
,2016-10-31 13:30,31,50.45,50.51,50.34,50.37,265
,2016-10-31 14:00,31,50.35,50.44,50.3,50.39,97
,2016-10-31 14:30,31,50.39,50.4,50.32,50.32,35
,2016-10-31 15:00,31,50.32,50.37,50.3,50.37,19
,2016-10-31 15:30,31,50.34,50.42,50.29,50.39,83
,2016-10-31 16:00,31,50.43,50.43,50.39,50.41,24
,2016-10-31 16:30,31,50.4,50.47,50.4,50.47,19
,2016-10-31 19:00,1,50.53,50.77,50.48,50.61,81
,2016-10-31 19:30,1,50.61,50.61,50.47,50.49,31
,2016-10-31 20:00,1,50.53,50.62,50.53,50.62,20
,2016-10-31 20:30,1,50.64,50.71,50.62,50.71,108
,2016-10-31 21:00,1,50.75,50.75,50.65,50.67,66
,2016-10-31 21:30,1,50.73,50.73,50.67,50.69,14
,2016-10-31 22:00,1,50.68,50.73,50.68,50.72,14
,2016-10-31 22:30,1,50.73,50.74,50.7,50.7,13
,2016-10-31 23:00,1,50.7,50.7,50.7,50.7,1
,2016-10-31 23:30,1,50.69,50.71,50.69,50.7,11
,2016-11-01 00:00,1,50.7,50.72,50.69,50.71,12
,2016-11-01 00:30,1,50.73,50.77,50.73,50.76,18
,2016-11-01 01:00,1,50.76,50.79,50.76,50.77,16
,2016-11-01 01:30,1,50.77,50.9,50.77,50.86,50
,2016-11-01 02:00,1,50.8,50.83,50.75,50.8,84
,2016-11-01 02:30,1,50.78,50.8,50.62,50.76,286
,2016-11-01 03:00,1,50.76,50.98,50.76,50.96,310
,2016-11-01 03:30,1,50.92,51.04,50.77,50.92,221
,2016-11-01 04:00,1,50.91,50.91,50.67,50.75,211
,2016-11-01 04:30,1,50.76,50.76,50.38,50.55,259
,2016-11-01 05:00,1,50.56,50.59,50.41,50.41,186
,2016-11-01 05:30,1,50.47,50.71,50.47,50.68,172
,2016-11-01 06:00,1,50.68,50.72,50.61,50.66,300
,2016-11-01 06:30,1,50.61,50.65,50.55,50.59,76
,2016-11-01 07:00,1,50.59,50.95,50.55,50.9,231
,2016-11-01 07:30,1,50.92,50.98,50.8,50.91,355
,2016-11-01 08:00,1,50.95,51.05,50.86,50.97,441
,2016-11-01 08:30,1,50.98,51.12,50.64,50.69,596
,2016-11-01 09:00,1,50.68,50.83,50.61,50.71,326
,2016-11-01 09:30,1,50.68,50.92,50.68,50.9,219
,2016-11-01 10:00,1,50.89,50.96,50.85,50.89,184
,2016-11-01 10:30,1,50.83,50.83,50.63,50.63,152
,2016-11-01 11:00,1,50.64,50.74,50.16,50.17,490
,2016-11-01 11:30,1,50.2,50.22,50.03,50.16,506
,2016-11-01 12:00,1,50.15,50.31,50.09,50.23,468
,2016-11-01 12:30,1,50.22,50.22,49.86,49.98,728
,2016-11-01 13:00,1,50,50.26,49.77,50.21,880
,2016-11-01 13:30,1,50.22,50.42,50.2,50.37,235
,2016-11-01 14:00,1,50.36,50.36,50.26,50.33,193
,2016-11-01 14:30,1,50.31,50.5,50.31,50.5,237
,2016-11-01 15:00,1,50.52,50.54,50.34,50.36,91
,2016-11-01 15:30,1,50.34,50.34,49.99,50.1,153
,2016-11-01 16:00,1,50.02,50.02,50.02,50.02,1
,2016-11-01 19:00,2,49.95,50.01,49.95,50.01,38
,2016-11-01 19:30,2,50.05,50.08,50.05,50.08,29
,2016-11-01 20:00,2,50.06,50.07,50.01,50.01,9
,2016-11-01 20:30,2,50.03,50.04,50,50.02,20
,2016-11-01 21:00,2,50.02,50.02,49.88,49.88,13
,2016-11-01 21:30,2,49.93,49.96,49.93,49.93,6
,2016-11-01 22:00,2,49.89,49.92,49.89,49.92,5
,2016-11-01 22:30,2,49.9,49.93,49.9,49.91,3
,2016-11-01 23:00,2,49.9,49.93,49.89,49.93,16
,2016-11-02 00:00,2,49.96,49.96,49.96,49.96,2
,2016-11-02 00:30,2,49.93,49.94,49.93,49.94,3
,2016-11-02 01:00,2,49.94,49.96,49.93,49.93,19
,2016-11-02 02:00,2,49.9,50.02,49.9,49.99,24
,2016-11-02 02:30,2,49.96,50.1,49.96,50.02,25
,2016-11-02 03:00,2,49.97,50.02,49.71,49.75,558
,2016-11-02 03:30,2,49.75,49.89,49.73,49.79,308
,2016-11-02 04:00,2,49.78,49.82,49.63,49.63,319
,2016-11-02 04:30,2,49.63,49.66,49.54,49.61,438
,2016-11-02 05:00,2,49.62,49.63,49.53,49.58,167
,2016-11-02 05:30,2,49.58,49.6,49.48,49.59,240
,2016-11-02 06:00,2,49.6,49.74,49.58,49.68,291
,2016-11-02 06:30,2,49.69,49.69,49.6,49.63,87
,2016-11-02 07:00,2,49.61,49.84,49.57,49.68,289
,2016-11-02 07:30,2,49.71,49.79,49.64,49.68,360
,2016-11-02 08:00,2,49.68,49.68,49.5,49.58,725
,2016-11-02 08:30,2,49.57,49.66,49.5,49.56,498
,2016-11-02 09:00,2,49.55,49.84,49.32,49.8,633
,2016-11-02 09:30,2,49.83,49.83,48.74,48.81,2619
,2016-11-02 10:00,2,48.85,48.93,48.7,48.86,533
,2016-11-02 10:30,2,48.86,48.93,48.75,48.83,494
,2016-11-02 11:00,2,48.8,48.89,48.75,48.75,612
,2016-11-02 11:30,2,48.72,48.82,48.64,48.8,128
,2016-11-02 12:00,2,48.82,48.87,48.69,48.83,407
,2016-11-02 12:30,2,48.84,48.85,48.76,48.81,256
,2016-11-02 13:00,2,48.81,49.04,48.73,49.03,440
,2016-11-02 13:30,2,49.01,49.23,49.01,49.22,73
,2016-11-02 14:00,2,49.18,49.22,49.14,49.19,84
,2016-11-02 14:30,2,49.2,49.31,49.18,49.31,79
,2016-11-02 15:00,2,49.27,49.28,49.25,49.25,10
,2016-11-02 15:30,2,49.21,49.21,49.18,49.18,13
,2016-11-02 16:00,2,49.23,49.23,49.23,49.23,1
,2016-11-02 16:30,2,49.26,49.27,49.25,49.25,16
,2016-11-02 19:00,3,49.32,49.37,49.31,49.36,10
,2016-11-02 19:30,3,49.36,49.43,49.35,49.43,40
,2016-11-02 20:00,3,49.43,49.55,49.43,49.55,14
,2016-11-02 20:30,3,49.56,49.58,49.5,49.57,34
,2016-11-02 21:00,3,49.55,49.63,49.55,49.62,53
,2016-11-02 21:30,3,49.62,49.63,49.55,49.55,32
,2016-11-02 22:00,3,49.5,49.59,49.5,49.59,8
,2016-11-02 22:30,3,49.58,49.6,49.57,49.6,5
,2016-11-02 23:00,3,49.56,49.56,49.5,49.51,22
,2016-11-02 23:30,3,49.52,49.54,49.48,49.53,21
,2016-11-03 00:00,3,49.53,49.56,49.52,49.56,8
,2016-11-03 00:30,3,49.58,49.6,49.52,49.52,44
,2016-11-03 01:00,3,49.5,49.51,49.5,49.5,5
,2016-11-03 01:30,3,49.52,49.52,49.47,49.47,4
,2016-11-03 02:00,3,49.35,49.4,49.27,49.27,37
,2016-11-03 02:30,3,49.34,49.38,49.3,49.36,21
,2016-11-03 03:00,3,49.36,49.36,49.1,49.17,354
,2016-11-03 03:30,3,49.18,49.31,49.18,49.28,98
,2016-11-03 04:00,3,49.28,49.33,49.22,49.22,239
,2016-11-03 04:30,3,49.21,49.29,49.21,49.26,112
,2016-11-03 05:00,3,49.27,49.37,49.23,49.35,143
,2016-11-03 05:30,3,49.37,49.45,49.34,49.34,283
,2016-11-03 06:00,3,49.33,49.53,49.33,49.53,76
,2016-11-03 06:30,3,49.49,49.55,49.48,49.48,120
,2016-11-03 07:00,3,49.43,49.45,49.35,49.39,51
,2016-11-03 07:30,3,49.41,49.48,49.32,49.48,87
,2016-11-03 08:00,3,49.49,49.49,49.08,49.14,690
,2016-11-03 08:30,3,49.13,49.32,48.98,49,784
,2016-11-03 09:00,3,49.01,49.18,48.97,49.15,336
,2016-11-03 09:30,3,49.14,49.16,48.83,48.87,320
,2016-11-03 10:00,3,48.89,48.89,48.68,48.79,472
,2016-11-03 10:30,3,48.81,48.9,48.75,48.89,353
,2016-11-03 11:00,3,48.86,48.86,48.5,48.54,479
,2016-11-03 11:30,3,48.56,48.59,48.22,48.39,927
,2016-11-03 12:00,3,48.39,48.5,48.3,48.46,228
,2016-11-03 12:30,3,48.45,48.47,48.39,48.47,188
,2016-11-03 13:00,3,48.5,48.61,48.32,48.61,367
,2016-11-03 13:30,3,48.6,48.68,48.59,48.64,139
,2016-11-03 14:00,3,48.65,48.74,48.65,48.69,73
,2016-11-03 14:30,3,48.66,48.66,48.56,48.62,111
,2016-11-03 15:00,3,48.58,48.58,48.57,48.57,9
,2016-11-03 15:30,3,48.57,48.63,48.57,48.58,89
,2016-11-03 16:00,3,48.64,48.64,48.64,48.64,1
,2016-11-03 16:30,3,48.58,48.58,48.53,48.53,4
,2016-11-03 19:00,4,48.68,48.74,48.66,48.74,14
,2016-11-03 19:30,4,48.75,48.76,48.75,48.76,21
,2016-11-03 20:00,4,48.73,48.81,48.73,48.77,14
,2016-11-03 20:30,4,48.77,48.78,48.75,48.78,10
,2016-11-03 21:00,4,48.77,48.78,48.75,48.75,19
,2016-11-03 21:30,4,48.75,48.76,48.75,48.75,49
,2016-11-03 22:00,4,48.72,48.75,48.72,48.75,23
,2016-11-03 22:30,4,48.75,48.75,48.75,48.75,21
,2016-11-03 23:00,4,48.77,48.77,48.75,48.75,4
,2016-11-03 23:30,4,48.75,48.75,48.75,48.75,4
,2016-11-04 00:00,4,48.76,48.79,48.76,48.79,73
,2016-11-04 00:30,4,48.8,48.81,48.79,48.81,29
,2016-11-04 01:00,4,48.81,48.81,48.74,48.74,24
,2016-11-04 01:30,4,48.75,48.75,48.66,48.66,10
,2016-11-04 02:00,4,48.64,48.68,48.59,48.61,60
,2016-11-04 02:30,4,48.56,48.56,48.55,48.55,16
,2016-11-04 03:00,4,48.53,48.57,48.33,48.53,209
,2016-11-04 03:30,4,48.55,48.75,48.51,48.75,305
,2016-11-04 04:00,4,48.78,48.86,48.67,48.67,189
,2016-11-04 04:30,4,48.71,48.77,48.65,48.67,169
,2016-11-04 05:00,4,48.61,48.65,48.55,48.62,259
,2016-11-04 05:30,4,48.58,48.66,48.55,48.61,153
,2016-11-04 06:00,4,48.59,48.72,48.55,48.64,73
,2016-11-04 06:30,4,48.62,48.66,48.58,48.65,205
,2016-11-04 07:00,4,48.65,48.75,48.04,48.38,1236
,2016-11-04 07:30,4,48.4,48.47,48.25,48.26,638
,2016-11-04 08:00,4,48.25,48.25,47.98,48.04,448
,2016-11-04 08:30,4,48.12,48.12,47.83,47.84,695
,2016-11-04 09:00,4,47.84,47.88,47.61,47.73,811
,2016-11-04 09:30,4,47.73,48.79,47.73,48.37,1344
,2016-11-04 10:00,4,48.34,48.65,48.3,48.32,675
,2016-11-04 10:30,4,48.28,48.29,47.83,47.86,415
,2016-11-04 11:00,4,47.86,48.21,47.86,48.01,337
,2016-11-04 11:30,4,48.04,48.07,47.93,47.99,307
,2016-11-04 12:00,4,47.99,48.05,47.88,47.92,259
,2016-11-04 12:30,4,47.92,47.94,47.86,47.9,185
,2016-11-04 13:00,4,47.86,48.07,47.83,48,506
,2016-11-04 13:30,4,48.02,48.04,47.95,47.97,79
,2016-11-04 14:00,4,47.97,48.04,47.96,48.04,22
,2016-11-04 14:30,4,48.03,48.11,47.95,48.11,13
,2016-11-04 15:00,4,48.11,48.11,48.01,48.01,12
,2016-11-04 15:30,4,47.96,47.96,47.96,47.96,1
,2016-11-04 16:30,4,48.04,48.06,48.04,48.06,5
,2016-11-06 17:00,7,48.18,48.5,48.18,48.33,5
,2016-11-06 18:00,7,48.44,48.44,48.29,48.31,31
,2016-11-06 18:30,7,48.36,48.36,48.31,48.31,2
,2016-11-06 19:00,7,48.42,48.45,48.37,48.37,97
,2016-11-06 19:30,7,48.37,48.39,48.36,48.37,47
,2016-11-06 20:00,7,48.4,48.47,48.4,48.43,58
,2016-11-06 20:30,7,48.43,48.44,48.42,48.44,25
,2016-11-06 21:00,7,48.5,48.5,48.5,48.5,1
,2016-11-06 21:30,7,48.5,48.5,48.47,48.48,14
,2016-11-06 22:00,7,48.47,48.5,48.47,48.5,12
,2016-11-06 22:30,7,48.49,48.5,48.48,48.49,17
,2016-11-06 23:00,7,48.53,48.62,48.53,48.58,26
,2016-11-06 23:30,7,48.58,48.71,48.58,48.7,49
,2016-11-07 00:00,7,48.74,48.82,48.68,48.76,55
,2016-11-07 00:30,7,48.76,48.76,48.59,48.73,20
,2016-11-07 01:00,7,48.7,48.7,48.55,48.56,50
,2016-11-07 01:30,7,48.54,48.63,48.53,48.59,25
,2016-11-07 02:00,7,48.56,48.66,48.56,48.57,120
,2016-11-07 02:30,7,48.58,48.68,48.58,48.6,274
,2016-11-07 03:00,7,48.6,48.78,48.6,48.67,261
,2016-11-07 03:30,7,48.68,48.68,48.58,48.65,84
,2016-11-07 04:00,7,48.63,48.63,48.56,48.62,44
,2016-11-07 04:30,7,48.66,48.7,48.57,48.7,153
,2016-11-07 05:00,7,48.68,48.77,48.62,48.69,124
,2016-11-07 05:30,7,48.71,48.72,48.65,48.71,100
,2016-11-07 06:00,7,48.69,48.77,48.61,48.61,81
,2016-11-07 06:30,7,48.63,48.66,48.51,48.53,323
,2016-11-07 07:00,7,48.53,48.53,48.36,48.42,682
,2016-11-07 07:30,7,48.45,48.6,48.37,48.54,459
,2016-11-07 08:00,7,48.53,48.53,48.37,48.46,508
,2016-11-07 08:30,7,48.45,48.62,48.28,48.38,469
,2016-11-07 09:00,7,48.38,48.48,48.21,48.28,866
,2016-11-07 09:30,7,48.3,48.32,47.98,48.16,474
,2016-11-07 10:00,7,48.15,48.28,48.07,48.14,435
,2016-11-07 10:30,7,48.15,48.26,48.13,48.18,264
,2016-11-07 11:00,7,48.24,48.25,48.13,48.17,111
,2016-11-07 11:30,7,48.17,48.28,48.17,48.27,168
,2016-11-07 12:00,7,48.28,48.31,48.23,48.24,62
,2016-11-07 12:30,7,48.24,48.52,48.22,48.48,264
,2016-11-07 13:00,7,48.49,48.76,48.39,48.71,515
,2016-11-07 13:30,7,48.69,48.7,48.62,48.7,175
,2016-11-07 14:00,7,48.72,48.77,48.72,48.75,30
,2016-11-07 14:30,7,48.76,48.88,48.76,48.88,31
,2016-11-07 15:00,7,48.86,48.88,48.83,48.83,47
,2016-11-07 15:30,7,48.81,48.87,48.81,48.85,14
,2016-11-07 19:00,8,48.84,48.86,48.8,48.8,32
,2016-11-07 19:30,8,48.8,48.8,48.73,48.73,12
,2016-11-07 20:00,8,48.7,48.7,48.7,48.7,4
,2016-11-07 21:00,8,48.76,48.79,48.76,48.79,9
,2016-11-07 21:30,8,48.78,48.78,48.77,48.77,20
,2016-11-07 22:00,8,48.81,48.81,48.78,48.78,7
,2016-11-07 22:30,8,48.79,48.83,48.79,48.81,21
,2016-11-07 23:00,8,48.83,48.89,48.83,48.89,20
,2016-11-07 23:30,8,48.85,48.85,48.82,48.82,27
,2016-11-08 00:00,8,48.82,48.87,48.78,48.87,61
,2016-11-08 00:30,8,48.82,48.82,48.82,48.82,9
,2016-11-08 01:00,8,48.82,48.82,48.69,48.82,36
,2016-11-08 01:30,8,48.81,48.82,48.72,48.76,57
,2016-11-08 02:00,8,48.72,48.98,48.72,48.79,197
,2016-11-08 02:30,8,48.89,49.17,48.86,49.13,306
,2016-11-08 03:00,8,49.06,49.11,48.99,49.03,410
,2016-11-08 03:30,8,49.04,49.13,49.01,49.09,410
,2016-11-08 04:00,8,49.09,49.1,48.95,48.95,70
,2016-11-08 04:30,8,48.97,49,48.91,48.94,117
,2016-11-08 05:00,8,48.92,48.92,48.83,48.84,110
,2016-11-08 05:30,8,48.83,48.83,48.72,48.82,227
,2016-11-08 06:00,8,48.74,48.75,48.54,48.54,292
,2016-11-08 06:30,8,48.55,48.59,48.5,48.52,246
,2016-11-08 07:00,8,48.5,48.63,48.5,48.6,248
,2016-11-08 07:30,8,48.61,48.72,48.59,48.64,302
,2016-11-08 08:00,8,48.62,48.62,48.34,48.45,344
,2016-11-08 08:30,8,48.45,48.57,48.32,48.38,428
,2016-11-08 09:00,8,48.37,48.72,48.33,48.68,376
,2016-11-08 09:30,8,48.67,49.11,48.61,48.85,750
,2016-11-08 10:00,8,48.94,48.94,48.69,48.7,245
,2016-11-08 10:30,8,48.69,48.82,48.65,48.79,241
,2016-11-08 11:00,8,48.8,49,48.68,48.9,311
,2016-11-08 11:30,8,48.85,49.13,48.81,49.13,309
,2016-11-08 12:00,8,49.11,49.17,48.9,49.02,255
,2016-11-08 12:30,8,49.04,49.08,49,49.03,199
,2016-11-08 13:00,8,49,49.03,48.71,48.73,606
,2016-11-08 13:30,8,48.74,48.78,48.59,48.6,204
,2016-11-08 14:00,8,48.61,48.63,48.59,48.62,33
,2016-11-08 14:30,8,48.64,48.68,48.57,48.57,56
,2016-11-08 15:00,8,48.56,48.56,48.5,48.54,12
,2016-11-08 15:30,8,48.51,48.77,48.42,48.69,84
,2016-11-08 16:00,8,48.67,48.67,48.63,48.65,10
,2016-11-08 19:00,9,48.88,49.08,48.7,48.77,67
,2016-11-08 19:30,9,48.78,48.79,48.56,48.56,16
,2016-11-08 20:00,9,48.5,48.51,47.39,47.83,422
,2016-11-08 20:30,9,47.85,48.01,47.52,48.01,181
,2016-11-08 21:00,9,48,48.02,47.22,47.24,241
,2016-11-08 21:30,9,47.33,47.74,47.33,47.7,382
,2016-11-08 22:00,9,47.65,47.7,47.56,47.68,410
,2016-11-08 22:30,9,47.68,47.68,47.27,47.41,146
,2016-11-08 23:00,9,47.4,47.74,47.32,47.74,83
,2016-11-08 23:30,9,47.76,47.91,47.69,47.75,148
,2016-11-09 00:00,9,47.77,48.33,47.76,48.09,347
,2016-11-09 00:30,9,48.09,48.28,47.8,48.19,145
,2016-11-09 01:00,9,48.25,48.25,48.11,48.15,56
,2016-11-09 01:30,9,48.2,48.61,48.16,48.58,162
,2016-11-09 02:00,9,48.51,48.62,48.26,48.45,386
,2016-11-09 02:30,9,48.44,48.44,48.27,48.36,294
,2016-11-09 03:00,9,48.35,48.47,48.32,48.41,239
,2016-11-09 03:30,9,48.42,48.84,48.42,48.81,224
,2016-11-09 04:00,9,48.82,48.84,48.69,48.76,338
,2016-11-09 04:30,9,48.77,49.22,48.73,49.13,490
,2016-11-09 05:00,9,49.15,49.25,48.72,48.76,178
,2016-11-09 05:30,9,48.76,48.81,48.67,48.79,159
,2016-11-09 06:00,9,48.83,48.87,48.59,48.67,137
,2016-11-09 06:30,9,48.68,48.9,48.65,48.9,457
,2016-11-09 07:00,9,48.88,49.13,48.76,48.82,740
,2016-11-09 07:30,9,48.79,48.85,48.59,48.81,314
,2016-11-09 08:00,9,48.86,48.87,48.63,48.81,720
,2016-11-09 08:30,9,48.83,49.04,48.57,48.74,539
,2016-11-09 09:00,9,48.74,48.8,48.54,48.76,353
,2016-11-09 09:30,9,48.77,48.89,48.3,48.41,892
,2016-11-09 10:00,9,48.41,48.68,48.39,48.64,505
,2016-11-09 10:30,9,48.62,49.57,48.61,49.46,712
,2016-11-09 11:00,9,49.49,49.62,49.24,49.38,355
,2016-11-09 11:30,9,49.36,49.36,49.24,49.33,251
,2016-11-09 12:00,9,49.33,49.42,49.14,49.16,231
,2016-11-09 12:30,9,49.16,49.28,49.06,49.07,224
,2016-11-09 13:00,9,49.1,49.28,48.97,48.97,327
,2016-11-09 13:30,9,48.97,49.02,48.95,49,164
,2016-11-09 14:00,9,49.01,49.17,49.01,49.14,66
,2016-11-09 14:30,9,49.15,49.48,49.13,49.44,84
,2016-11-09 15:00,9,49.28,49.29,49.26,49.27,13
,2016-11-09 16:00,9,49.28,49.28,49.2,49.2,17
,2016-11-09 16:30,9,49.25,49.25,49.25,49.25,2
,2016-11-09 19:00,10,49.04,49.04,48.97,49,19
,2016-11-09 19:30,10,48.98,48.98,48.87,48.87,28
,2016-11-09 20:00,10,48.87,48.89,48.87,48.89,2
,2016-11-09 21:00,10,48.99,49.06,48.99,49.06,9
,2016-11-09 21:30,10,49.08,49.08,49.08,49.08,1
,2016-11-09 22:00,10,49.09,49.09,48.98,49.01,14
,2016-11-09 22:30,10,49.06,49.06,49,49,2
,2016-11-09 23:00,10,49.09,49.13,49.09,49.13,2
,2016-11-09 23:30,10,49.14,49.3,49.14,49.3,47
,2016-11-10 00:00,10,49.27,49.38,49.24,49.38,54
,2016-11-10 00:30,10,49.38,49.45,49.36,49.45,7
,2016-11-10 01:00,10,49.48,49.48,49.42,49.47,34
,2016-11-10 01:30,10,49.49,49.56,49.46,49.48,117
,2016-11-10 02:00,10,49.51,49.51,49.29,49.39,220
,2016-11-10 02:30,10,49.39,49.42,49.28,49.34,274
,2016-11-10 03:00,10,49.29,49.32,49.04,49.1,87
,2016-11-10 03:30,10,49.13,49.13,49.03,49.05,92
,2016-11-10 04:00,10,49.08,49.17,48.88,49.16,272
,2016-11-10 04:30,10,49.2,49.33,49.2,49.29,239
,2016-11-10 05:00,10,49.19,49.25,49.15,49.17,55
,2016-11-10 05:30,10,49.18,49.26,49.09,49.09,88
,2016-11-10 06:00,10,49.06,49.08,48.88,48.92,57
,2016-11-10 06:30,10,48.87,48.99,48.76,48.84,405
,2016-11-10 07:00,10,48.85,48.91,48.68,48.78,198
,2016-11-10 07:30,10,48.77,48.9,48.72,48.8,188
,2016-11-10 08:00,10,48.78,48.78,48.36,48.53,632
,2016-11-10 08:30,10,48.56,48.8,48.37,48.55,288
,2016-11-10 09:00,10,48.5,49.05,48.5,48.93,317
,2016-11-10 09:30,10,48.95,48.99,48.58,48.69,263
,2016-11-10 10:00,10,48.64,48.69,48.44,48.51,492
,2016-11-10 10:30,10,48.49,48.59,48.39,48.45,236
,2016-11-10 11:00,10,48.42,48.55,48.41,48.55,154
,2016-11-10 11:30,10,48.52,48.67,48.47,48.62,191
,2016-11-10 12:00,10,48.65,48.77,48.58,48.58,158
,2016-11-10 12:30,10,48.6,48.69,48.52,48.65,130
,2016-11-10 13:00,10,48.63,48.7,48.48,48.49,300
,2016-11-10 13:30,10,48.46,48.51,48.39,48.44,104
,2016-11-10 14:00,10,48.48,48.48,48.43,48.44,24
,2016-11-10 14:30,10,48.43,48.43,48.34,48.36,72
,2016-11-10 15:00,10,48.27,48.3,48.26,48.26,13
,2016-11-10 15:30,10,48.27,48.31,48.25,48.27,17
,2016-11-10 16:00,10,48.28,48.4,48.28,48.4,82
,2016-11-10 19:00,11,48.47,48.47,48.31,48.31,26
,2016-11-10 19:30,11,48.36,48.37,48.32,48.32,8
,2016-11-10 20:00,11,48.31,48.32,48.28,48.32,33
,2016-11-10 20:30,11,48.32,48.33,48.31,48.33,53
,2016-11-10 21:00,11,48.33,48.34,48.3,48.34,37
,2016-11-10 21:30,11,48.35,48.36,48.35,48.36,4
,2016-11-10 22:00,11,48.37,48.39,48.37,48.39,3
,2016-11-10 22:30,11,48.4,48.41,48.4,48.41,4
,2016-11-10 23:00,11,48.41,48.42,48.41,48.42,3
,2016-11-10 23:30,11,48.45,48.45,48.43,48.44,15
,2016-11-11 00:00,11,48.41,48.42,48.32,48.37,16
,2016-11-11 00:30,11,48.36,48.36,48.31,48.31,12
,2016-11-11 01:00,11,48.28,48.48,48.28,48.48,39
,2016-11-11 01:30,11,48.49,48.52,48.36,48.39,82
,2016-11-11 02:00,11,48.37,48.37,48.15,48.34,99
,2016-11-11 02:30,11,48.3,48.33,48.13,48.2,166
,2016-11-11 03:00,11,48.18,48.33,48.12,48.33,408
,2016-11-11 03:30,11,48.35,48.43,48.29,48.36,99
,2016-11-11 04:00,11,48.34,48.34,48.14,48.14,129
,2016-11-11 04:30,11,48.13,48.14,47.87,48,428
,2016-11-11 05:00,11,47.96,48.1,47.84,47.84,388
,2016-11-11 05:30,11,47.87,47.98,47.78,47.89,237
,2016-11-11 06:00,11,47.87,47.91,47.84,47.88,92
,2016-11-11 06:30,11,47.93,47.97,47.86,47.96,155
,2016-11-11 07:00,11,47.93,47.99,47.67,47.71,365
,2016-11-11 07:30,11,47.74,47.8,47.66,47.76,597
,2016-11-11 08:00,11,47.76,47.8,47.55,47.6,380
,2016-11-11 08:30,11,47.59,47.66,47.46,47.49,352
,2016-11-11 09:00,11,47.53,47.66,47.5,47.6,566
,2016-11-11 09:30,11,47.55,47.61,47.06,47.15,564
,2016-11-11 10:00,11,47.12,47.17,47.02,47.02,517
,2016-11-11 10:30,11,47.04,47.18,46.89,47.14,286
,2016-11-11 11:00,11,47.14,47.42,47.12,47.3,497
,2016-11-11 11:30,11,47.32,47.37,47.24,47.26,85
,2016-11-11 12:00,11,47.31,47.46,47.31,47.41,238
,2016-11-11 12:30,11,47.4,47.4,47.19,47.36,130
,2016-11-11 13:00,11,47.32,47.6,47.29,47.32,558
,2016-11-11 13:30,11,47.34,47.34,47.11,47.14,207
,2016-11-11 14:00,11,47.21,47.25,47.17,47.23,41
,2016-11-11 14:30,11,47.28,47.28,47.17,47.17,18
,2016-11-11 15:00,11,47.22,47.26,47.21,47.26,59
,2016-11-11 15:30,11,47.24,47.24,47.14,47.14,17
,2016-11-13 17:00,14,47.28,47.42,47.28,47.4,7
,2016-11-13 17:30,14,47.39,47.49,47.38,47.38,7
,2016-11-13 18:00,14,47.45,47.52,47.45,47.49,5
,2016-11-13 18:30,14,47.5,47.55,47.48,47.55,5
,2016-11-13 19:00,14,47.54,47.55,47.41,47.44,8
,2016-11-13 19:30,14,47.31,47.36,47.31,47.36,7
,2016-11-13 20:00,14,47.27,47.29,47.27,47.28,6
,2016-11-13 20:30,14,47.32,47.32,47.32,47.32,1
,2016-11-13 21:00,14,47.38,47.38,47.27,47.27,9
,2016-11-13 21:30,14,47.28,47.34,47.26,47.34,13
,2016-11-13 22:00,14,47.4,47.4,47.4,47.4,3
,2016-11-13 23:00,14,47.32,47.32,47.3,47.3,2
,2016-11-13 23:30,14,47.3,47.33,47.3,47.33,5
,2016-11-14 00:00,14,47.35,47.38,47.3,47.38,53
,2016-11-14 00:30,14,47.34,47.35,47.3,47.3,30
,2016-11-14 01:00,14,47.27,47.42,47.27,47.39,78
,2016-11-14 01:30,14,47.37,47.47,47.32,47.41,44
,2016-11-14 02:00,14,47.42,47.49,47.36,47.46,73
,2016-11-14 02:30,14,47.45,47.46,47.12,47.15,194
,2016-11-14 03:00,14,47.23,47.3,47.15,47.28,135
,2016-11-14 03:30,14,47.3,47.33,47.19,47.27,64
,2016-11-14 04:00,14,47.21,47.31,47.2,47.21,99
,2016-11-14 04:30,14,47.19,47.24,47.15,47.22,126
,2016-11-14 05:00,14,47.2,47.22,46.76,46.83,716
,2016-11-14 05:30,14,46.81,46.88,46.8,46.86,185
,2016-11-14 06:00,14,46.87,46.97,46.86,46.95,201
,2016-11-14 06:30,14,46.96,46.97,46.79,46.91,499
,2016-11-14 07:00,14,46.9,46.92,46.66,46.82,481
,2016-11-14 07:30,14,46.84,46.93,46.75,46.88,430
,2016-11-14 08:00,14,46.9,47.1,46.79,47.04,472
,2016-11-14 08:30,14,47.03,47.14,46.75,46.79,472
,2016-11-14 09:00,14,46.79,46.95,46.75,46.75,233
,2016-11-14 09:30,14,46.75,46.75,46.59,46.65,250
,2016-11-14 10:00,14,46.63,46.65,46.4,46.4,405
,2016-11-14 10:30,14,46.39,46.44,46.22,46.25,491
,2016-11-14 11:00,14,46.24,46.4,46.22,46.38,230
,2016-11-14 11:30,14,46.38,46.47,46.34,46.46,317
,2016-11-14 12:00,14,46.44,46.91,46.44,46.9,332
,2016-11-14 12:30,14,46.9,47.31,46.79,47.24,392
,2016-11-14 13:00,14,47.16,47.32,46.93,46.93,289
,2016-11-14 13:30,14,46.93,47.06,46.92,47.05,158
,2016-11-14 14:00,14,47.03,47.05,47.01,47.04,38
,2016-11-14 14:30,14,47.05,47.3,47.05,47.3,39
,2016-11-14 15:00,14,47.26,47.26,47.21,47.21,7
,2016-11-14 15:30,14,47.24,47.29,47.22,47.22,24
,2016-11-14 19:00,15,47.24,47.34,47.23,47.25,20
,2016-11-14 19:30,15,47.39,47.45,47.33,47.36,20
,2016-11-14 20:00,15,47.42,47.51,47.42,47.46,14
,2016-11-14 20:30,15,47.53,47.6,47.53,47.59,16
,2016-11-14 21:00,15,47.61,47.73,47.61,47.69,100
,2016-11-14 21:30,15,47.69,47.76,47.69,47.71,25
,2016-11-14 22:00,15,47.73,47.73,47.71,47.71,22
,2016-11-14 22:30,15,47.69,47.74,47.65,47.74,3
,2016-11-14 23:00,15,47.71,47.71,47.71,47.71,2
,2016-11-14 23:30,15,47.68,47.71,47.66,47.66,31
,2016-11-15 00:00,15,47.7,47.74,47.59,47.59,154
,2016-11-15 00:30,15,47.58,47.66,47.55,47.63,134
,2016-11-15 01:00,15,47.6,47.69,47.59,47.59,70
,2016-11-15 01:30,15,47.61,47.73,47.59,47.69,82
,2016-11-15 02:00,15,47.67,47.86,47.61,47.61,327
,2016-11-15 02:30,15,47.61,47.76,47.61,47.75,138
,2016-11-15 03:00,15,47.73,47.79,47.64,47.75,150
,2016-11-15 03:30,15,47.77,47.89,47.76,47.83,71
,2016-11-15 04:00,15,47.85,47.9,47.82,47.86,234
,2016-11-15 04:30,15,47.89,47.99,47.89,47.96,55
,2016-11-15 05:00,15,47.93,48.03,47.86,47.92,232
,2016-11-15 05:30,15,47.95,48.5,47.94,48.41,787
,2016-11-15 06:00,15,48.4,48.4,48.18,48.18,304
,2016-11-15 06:30,15,48.19,48.25,48.07,48.11,357
,2016-11-15 07:00,15,48.11,48.28,48.06,48.15,239
,2016-11-15 07:30,15,48.15,48.26,48.06,48.13,428
,2016-11-15 08:00,15,48.08,48.3,47.95,48.28,409
,2016-11-15 08:30,15,48.29,48.6,48.29,48.55,726
,2016-11-15 09:00,15,48.55,48.79,48.49,48.54,645
,2016-11-15 09:30,15,48.48,48.51,48.31,48.4,352
,2016-11-15 10:00,15,48.43,48.62,48.32,48.58,421
,2016-11-15 10:30,15,48.58,48.79,48.58,48.64,427
,2016-11-15 11:00,15,48.7,48.77,48.63,48.67,509
,2016-11-15 11:30,15,48.68,48.85,48.64,48.83,174
,2016-11-15 12:00,15,48.81,48.87,48.71,48.74,109
,2016-11-15 12:30,15,48.7,48.93,48.69,48.89,123
,2016-11-15 13:00,15,48.89,49.46,48.83,49.38,865
,2016-11-15 13:30,15,49.39,49.52,49.25,49.4,328
,2016-11-15 14:00,15,49.4,49.46,49.36,49.44,134
,2016-11-15 14:30,15,49.47,49.63,49.43,49.46,91
,2016-11-15 15:00,15,49.41,49.53,49.41,49.46,22
,2016-11-15 15:30,15,49.4,49.51,49.14,49.35,99
,2016-11-15 16:00,15,49.36,49.36,49.35,49.35,3
,2016-11-15 19:00,16,49.3,49.35,49.19,49.2,18
,2016-11-15 19:30,16,49.14,49.14,49.09,49.09,13
,2016-11-15 20:00,16,49.08,49.08,49.07,49.07,30
,2016-11-15 20:30,16,49.07,49.14,49.03,49.13,75
,2016-11-15 21:00,16,49.14,49.24,49.14,49.22,47
,2016-11-15 21:30,16,49.22,49.31,49.18,49.28,25
,2016-11-15 22:00,16,49.28,49.34,49.28,49.34,4
,2016-11-15 22:30,16,49.32,49.38,49.31,49.37,6
,2016-11-15 23:00,16,49.36,49.53,49.36,49.53,28
,2016-11-15 23:30,16,49.55,49.61,49.55,49.61,25
,2016-11-16 00:00,16,49.61,49.78,49.61,49.76,52
,2016-11-16 00:30,16,49.67,49.67,49.67,49.67,1
,2016-11-16 01:00,16,49.64,49.64,49.35,49.35,109
,2016-11-16 01:30,16,49.38,49.53,49.38,49.48,284
,2016-11-16 02:00,16,49.49,49.54,49.02,49.08,184
,2016-11-16 02:30,16,49.11,49.19,49.01,49.1,404
,2016-11-16 03:00,16,49.07,49.07,48.79,48.91,282
,2016-11-16 03:30,16,48.93,49.13,48.92,49.03,144
,2016-11-16 04:00,16,49.08,49.09,48.95,49.05,139
,2016-11-16 04:30,16,49,49,48.86,48.97,222
,2016-11-16 05:00,16,48.95,48.95,48.64,48.76,211
,2016-11-16 05:30,16,48.75,48.8,48.6,48.61,245
,2016-11-16 06:00,16,48.63,48.83,48.63,48.83,104
,2016-11-16 06:30,16,48.8,48.98,48.7,48.97,85
,2016-11-16 07:00,16,48.98,48.98,48.79,48.95,463
,2016-11-16 07:30,16,48.96,49.05,48.92,48.98,233
,2016-11-16 08:00,16,48.98,49.19,48.89,49.1,588
,2016-11-16 08:30,16,49.09,49.09,48.92,48.92,711
,2016-11-16 09:00,16,48.93,49.02,48.85,48.9,434
,2016-11-16 09:30,16,48.87,49.8,48.63,49.55,2355
,2016-11-16 10:00,16,49.58,49.72,49.22,49.3,665
,2016-11-16 10:30,16,49.31,49.32,48.83,49.14,475
,2016-11-16 11:00,16,49.07,49.31,49.03,49.28,366
,2016-11-16 11:30,16,49.31,49.46,49.28,49.37,147
,2016-11-16 12:00,16,49.37,49.37,49.19,49.24,124
,2016-11-16 12:30,16,49.24,49.26,49.1,49.26,373
,2016-11-16 13:00,16,49.24,49.34,49,49.02,383
,2016-11-16 13:30,16,49,49.01,48.85,48.85,143
,2016-11-16 14:00,16,48.89,48.95,48.88,48.92,23
,2016-11-16 14:30,16,48.89,48.93,48.88,48.88,24
,2016-11-16 15:00,16,48.91,48.91,48.88,48.88,16
,2016-11-16 15:30,16,48.89,48.89,48.78,48.78,7
,2016-11-16 16:00,16,48.85,48.86,48.85,48.86,3
,2016-11-16 19:00,17,48.89,48.92,48.87,48.87,10
,2016-11-16 21:00,17,48.94,48.94,48.94,48.94,4
,2016-11-16 21:30,17,48.96,48.96,48.92,48.92,4
,2016-11-16 22:00,17,48.92,48.93,48.92,48.93,3
,2016-11-16 22:30,17,48.95,48.95,48.89,48.89,2
,2016-11-16 23:00,17,48.94,48.94,48.94,48.94,1
,2016-11-17 00:00,17,48.95,48.97,48.94,48.94,11
,2016-11-17 00:30,17,48.92,48.99,48.92,48.94,14
,2016-11-17 01:00,17,48.87,48.88,48.8,48.83,27
,2016-11-17 01:30,17,48.84,48.89,48.76,48.82,25
,2016-11-17 02:00,17,48.85,49.2,48.85,49.13,98
,2016-11-17 02:30,17,49.13,49.23,49.1,49.18,279
,2016-11-17 03:00,17,49.21,49.22,49.13,49.18,73
,2016-11-17 03:30,17,49.22,49.27,49.09,49.12,184
,2016-11-17 04:00,17,49.18,49.25,49.17,49.22,54
,2016-11-17 04:30,17,49.2,49.4,49.19,49.4,315
,2016-11-17 05:00,17,49.44,49.75,49.44,49.69,203
,2016-11-17 05:30,17,49.72,49.77,49.61,49.73,119
,2016-11-17 06:00,17,49.77,49.88,49.73,49.83,392
,2016-11-17 06:30,17,49.8,49.93,49.77,49.9,220
,2016-11-17 07:00,17,49.88,49.88,49.64,49.68,149
,2016-11-17 07:30,17,49.69,49.79,49.56,49.74,559
,2016-11-17 08:00,17,49.74,49.86,49.63,49.86,412
,2016-11-17 08:30,17,49.84,50.07,49.76,49.91,746
,2016-11-17 09:00,17,49.92,50,49.59,49.67,326
,2016-11-17 09:30,17,49.65,49.65,49.26,49.5,800
,2016-11-17 10:00,17,49.49,49.57,49.07,49.07,847
,2016-11-17 10:30,17,49.06,49.55,49.01,49.55,431
,2016-11-17 11:00,17,49.56,49.69,49.46,49.58,279
,2016-11-17 11:30,17,49.57,49.57,49.31,49.38,165
,2016-11-17 12:00,17,49.36,49.51,49.32,49.51,274
,2016-11-17 12:30,17,49.51,49.53,49.17,49.24,141
,2016-11-17 13:00,17,49.25,49.28,48.9,49.08,885
,2016-11-17 13:30,17,49.08,49.08,48.74,48.82,371
,2016-11-17 14:00,17,48.76,48.8,48.72,48.8,78
,2016-11-17 14:30,17,48.82,48.85,48.69,48.7,54
,2016-11-17 15:00,17,48.69,48.75,48.68,48.72,36
,2016-11-17 15:30,17,48.73,48.74,48.68,48.72,23
,2016-11-17 16:30,17,48.7,48.7,48.7,48.7,1
,2016-11-17 19:00,18,48.73,48.74,48.67,48.7,25
,2016-11-17 19:30,18,48.65,48.7,48.65,48.7,8
,2016-11-17 20:00,18,48.68,48.68,48.67,48.67,3
,2016-11-17 21:00,18,48.69,48.69,48.69,48.69,1
,2016-11-17 21:30,18,48.7,48.78,48.7,48.78,15
,2016-11-17 22:00,18,48.82,48.85,48.82,48.84,6
,2016-11-17 22:30,18,48.9,48.99,48.9,48.94,29
,2016-11-17 23:00,18,48.94,48.94,48.94,48.94,8
,2016-11-17 23:30,18,48.87,48.94,48.83,48.83,78
,2016-11-18 00:00,18,48.82,48.82,48.74,48.78,22
,2016-11-18 00:30,18,48.81,48.82,48.81,48.82,2
,2016-11-18 01:00,18,48.72,48.8,48.72,48.72,19
,2016-11-18 01:30,18,48.7,48.86,48.7,48.86,24
,2016-11-18 02:00,18,48.9,48.9,48.48,48.5,296
,2016-11-18 02:30,18,48.5,48.63,48.46,48.58,377
,2016-11-18 03:00,18,48.53,48.78,48.53,48.63,215
,2016-11-18 03:30,18,48.67,48.8,48.67,48.79,117
,2016-11-18 04:00,18,48.82,49.17,48.79,49.09,313
,2016-11-18 04:30,18,49.01,49.13,48.94,49.08,112
,2016-11-18 05:00,18,49.15,49.2,49.01,49.15,173
,2016-11-18 05:30,18,49.17,49.4,49.1,49.31,279
,2016-11-18 06:00,18,49.31,49.42,49.2,49.42,225
,2016-11-18 06:30,18,49.43,49.46,49.28,49.41,206
,2016-11-18 07:00,18,49.42,49.42,49.17,49.36,286
,2016-11-18 07:30,18,49.35,49.37,49.1,49.16,302
,2016-11-18 08:00,18,49.16,49.44,49.16,49.27,257
,2016-11-18 08:30,18,49.27,49.53,49.27,49.36,489
,2016-11-18 09:00,18,49.37,49.39,48.81,48.92,683
,2016-11-18 09:30,18,48.9,48.91,48.61,48.68,627
,2016-11-18 10:00,18,48.67,49.05,48.63,49,575
,2016-11-18 10:30,18,49.02,49.1,48.86,48.92,590
,2016-11-18 11:00,18,48.91,49.12,48.79,49.1,142
,2016-11-18 11:30,18,49.15,49.35,49.15,49.26,172
,2016-11-18 12:00,18,49.2,49.21,48.9,49.01,153
,2016-11-18 12:30,18,49.04,49.3,49.02,49.26,124
,2016-11-18 13:00,18,49.28,49.62,49.25,49.53,253
,2016-11-18 13:30,18,49.53,49.54,49.36,49.36,484
,2016-11-18 14:00,18,49.42,49.5,49.42,49.5,31
,2016-11-18 14:30,18,49.5,49.54,49.46,49.53,35
,2016-11-18 15:00,18,49.49,49.49,49.43,49.45,56
,2016-11-18 15:30,18,49.49,49.49,49.49,49.49,2
,2016-11-18 16:00,18,49.55,49.55,49.55,49.55,12
,2016-11-20 17:00,21,49.64,49.97,49.64,49.95,31
,2016-11-20 17:30,21,50.09,50.1,50.03,50.04,28
,2016-11-20 18:00,21,50,50.01,49.95,49.98,43
,2016-11-20 18:30,21,49.98,50.03,49.98,50.03,19
,2016-11-20 19:00,21,50,50,49.9,49.9,2
,2016-11-20 19:30,21,49.86,49.99,49.86,49.98,68
,2016-11-20 20:00,21,50,50,50,50,1
,2016-11-20 20:30,21,50.06,50.06,50.06,50.06,1
,2016-11-20 21:00,21,50.09,50.13,50.08,50.13,13
,2016-11-20 22:00,21,50.08,50.08,50.05,50.06,8
,2016-11-20 22:30,21,50.1,50.13,50.09,50.13,5
,2016-11-20 23:00,21,50.17,50.17,50.15,50.15,9
,2016-11-20 23:30,21,50.16,50.16,50.1,50.12,24
,2016-11-21 00:00,21,50.12,50.13,50.07,50.09,42
,2016-11-21 00:30,21,50.09,50.14,50.09,50.13,6
,2016-11-21 01:00,21,50.06,50.07,50.01,50.07,57
,2016-11-21 01:30,21,50.06,50.07,49.95,49.97,61
,2016-11-21 02:00,21,50,50.32,50,50.25,161
,2016-11-21 02:30,21,50.19,50.22,50.05,50.19,117
,2016-11-21 03:00,21,50.19,50.19,50.02,50.1,147
,2016-11-21 03:30,21,50.1,50.13,49.9,50.01,189
,2016-11-21 04:00,21,50.04,50.28,50.04,50.22,284
,2016-11-21 04:30,21,50.19,50.36,50.17,50.3,123
,2016-11-21 05:00,21,50.37,50.5,50.29,50.49,155
,2016-11-21 05:30,21,50.5,50.53,50.39,50.46,307
,2016-11-21 06:00,21,50.5,50.52,50.3,50.32,102
,2016-11-21 06:30,21,50.31,50.53,50.28,50.47,114
,2016-11-21 07:00,21,50.44,50.55,50.4,50.51,516
,2016-11-21 07:30,21,50.48,50.84,50.47,50.73,385
,2016-11-21 08:00,21,50.73,50.95,50.69,50.83,520
,2016-11-21 08:30,21,50.84,50.98,50.71,50.79,559
,2016-11-21 09:00,21,50.79,50.98,50.71,50.98,339
,2016-11-21 09:30,21,50.99,51.25,50.98,51.21,649
,2016-11-21 10:00,21,51.18,51.42,51.09,51.3,1133
,2016-11-21 10:30,21,51.29,51.34,51.11,51.34,370
,2016-11-21 11:00,21,51.35,51.61,51.22,51.58,840
,2016-11-21 11:30,21,51.58,51.72,51.52,51.6,389
,2016-11-21 12:00,21,51.59,51.71,51.5,51.5,617
,2016-11-21 12:30,21,51.48,51.62,51.46,51.59,212
,2016-11-21 13:00,21,51.62,51.64,51.41,51.55,562
,2016-11-21 13:30,21,51.53,51.53,51.43,51.47,304
,2016-11-21 14:00,21,51.48,51.68,51.48,51.68,12
,2016-11-21 14:30,21,51.65,51.76,51.65,51.72,41
,2016-11-21 15:00,21,51.68,51.68,51.57,51.57,2
,2016-11-21 15:30,21,51.58,51.65,51.55,51.65,11
,2016-11-21 16:00,21,51.66,51.66,51.66,51.66,6
,2016-11-21 19:00,22,51.87,52.03,51.87,51.99,38
,2016-11-21 19:30,22,52.02,52.04,51.95,51.96,13
,2016-11-21 20:00,22,52.01,52.04,51.98,51.98,31
,2016-11-21 20:30,22,52,52.03,52,52,34
,2016-11-21 21:00,22,52.02,52.02,51.93,51.94,161
,2016-11-21 21:30,22,51.97,51.99,51.97,51.99,3
,2016-11-21 22:00,22,51.96,51.97,51.96,51.97,6
,2016-11-21 22:30,22,51.97,52.02,51.97,52.02,3
,2016-11-21 23:00,22,52.05,52.13,52.05,52.13,11
,2016-11-21 23:30,22,52.19,52.2,52.17,52.19,21
,2016-11-22 00:00,22,52.14,52.14,52,52,141
,2016-11-22 00:30,22,52.01,52.1,52,52.07,35
,2016-11-22 01:00,22,52.01,52.01,51.75,51.87,85
,2016-11-22 01:30,22,51.82,51.95,51.82,51.92,46
,2016-11-22 02:00,22,51.9,51.9,51.52,51.61,196
,2016-11-22 02:30,22,51.65,51.77,51.6,51.73,288
,2016-11-22 03:00,22,51.73,52.24,51.72,52.15,387
,2016-11-22 03:30,22,52.15,52.52,52.07,52.42,529
,2016-11-22 04:00,22,52.41,52.49,52.3,52.33,267
,2016-11-22 04:30,22,52.32,52.38,52.24,52.25,283
,2016-11-22 05:00,22,52.26,52.3,51.91,51.92,248
,2016-11-22 05:30,22,51.91,51.91,51.63,51.71,800
,2016-11-22 06:00,22,51.71,51.73,51.44,51.59,501
,2016-11-22 06:30,22,51.6,51.71,51.29,51.3,622
,2016-11-22 07:00,22,51.3,51.58,51.27,51.39,453
,2016-11-22 07:30,22,51.38,51.74,51.16,51.47,1037
,2016-11-22 08:00,22,51.47,51.85,51.46,51.8,842
,2016-11-22 08:30,22,51.79,51.91,51.72,51.86,1062
,2016-11-22 09:00,22,51.86,52.06,51.5,51.59,927
,2016-11-22 09:30,22,51.6,51.91,51.54,51.88,430
,2016-11-22 10:00,22,51.9,51.95,51.12,51.16,2194
,2016-11-22 10:30,22,51.14,51.38,50.71,50.83,1234
,2016-11-22 11:00,22,50.87,51.17,50.87,51.02,528
,2016-11-22 11:30,22,51.04,51.09,50.83,50.98,608
,2016-11-22 12:00,22,50.99,51.15,50.96,51.09,100
,2016-11-22 12:30,22,51.14,51.28,51.08,51.19,167
,2016-11-22 13:00,22,51.21,51.67,51.21,51.63,546
,2016-11-22 13:30,22,51.64,52.11,51.57,51.62,471
,2016-11-22 14:00,22,51.64,51.64,51.48,51.48,14
,2016-11-22 14:30,22,51.59,51.6,51.37,51.38,53
,2016-11-22 15:00,22,51.4,51.55,51.4,51.55,39
,2016-11-22 15:30,22,51.57,51.59,51.35,51.46,12
,2016-11-22 16:00,22,51.52,51.6,51.52,51.6,4
,2016-11-22 16:30,22,51.56,51.56,51.53,51.53,2
,2016-11-22 19:00,23,51.7,51.86,51.65,51.71,35
,2016-11-22 19:30,23,51.69,51.69,51.67,51.67,2
,2016-11-22 20:00,23,51.67,51.67,51.61,51.63,21
,2016-11-22 20:30,23,51.61,51.61,51.49,51.49,13
,2016-11-22 21:30,23,51.55,51.55,51.51,51.52,5
,2016-11-22 22:00,23,51.49,51.49,51.42,51.46,37
,2016-11-22 22:30,23,51.45,51.45,51.39,51.39,10
,2016-11-22 23:00,23,51.39,51.44,51.39,51.44,5
,2016-11-22 23:30,23,51.43,51.43,51.3,51.3,13
,2016-11-23 00:00,23,51.3,51.3,51.3,51.3,2
,2016-11-23 00:30,23,51.38,51.43,51.38,51.41,14
,2016-11-23 01:00,23,51.46,51.62,51.46,51.62,58
,2016-11-23 01:30,23,51.51,51.56,51.5,51.51,35
,2016-11-23 02:00,23,51.42,51.62,51.4,51.46,77
,2016-11-23 02:30,23,51.49,51.5,51.29,51.41,268
,2016-11-23 03:00,23,51.42,51.6,51.42,51.51,266
,2016-11-23 03:30,23,51.59,51.64,51.47,51.52,322
,2016-11-23 04:00,23,51.54,51.68,51.53,51.68,312
,2016-11-23 04:30,23,51.59,51.71,51.54,51.63,233
,2016-11-23 05:00,23,51.62,51.72,51.55,51.69,85
,2016-11-23 05:30,23,51.7,51.73,51.45,51.45,288
,2016-11-23 06:00,23,51.45,51.49,51.34,51.45,319
,2016-11-23 06:30,23,51.5,51.58,51.46,51.52,155
,2016-11-23 07:00,23,51.51,51.52,51.16,51.31,420
,2016-11-23 07:30,23,51.29,51.3,51.02,51.06,996
,2016-11-23 08:00,23,51.07,51.24,50.98,51.2,412
,2016-11-23 08:30,23,51.2,51.46,51.04,51.06,790
,2016-11-23 09:00,23,51.05,51.61,51.04,51.61,1213
,2016-11-23 09:30,23,51.59,51.89,51.34,51.45,1441
,2016-11-23 10:00,23,51.43,51.69,51.29,51.31,1001
,2016-11-23 10:30,23,51.29,51.55,51.27,51.55,230
,2016-11-23 11:00,23,51.56,51.65,51.54,51.62,184
,2016-11-23 11:30,23,51.62,51.69,51.57,51.69,229
,2016-11-23 12:00,23,51.63,51.68,51.43,51.43,185
,2016-11-23 12:30,23,51.41,51.6,51.41,51.56,90
,2016-11-23 13:00,23,51.58,51.65,51.37,51.46,1300
,2016-11-23 13:30,23,51.49,51.5,51.41,51.41,91
,2016-11-23 14:00,23,51.44,51.48,51.44,51.47,50
,2016-11-23 14:30,23,51.46,51.51,51.46,51.46,26
,2016-11-23 15:00,23,51.44,51.45,51.44,51.45,2
,2016-11-23 15:30,23,51.41,51.42,51.41,51.42,5
,2016-11-23 19:00,24,51.54,51.59,51.43,51.43,35
,2016-11-23 19:30,24,51.42,51.45,51.39,51.45,16
,2016-11-23 20:00,24,51.42,51.42,51.42,51.42,1
,2016-11-23 20:30,24,51.4,51.4,51.39,51.39,4
,2016-11-23 21:00,24,51.4,51.43,51.4,51.43,3
,2016-11-23 21:30,24,51.39,51.46,51.38,51.46,8
,2016-11-23 22:00,24,51.47,51.47,51.44,51.44,2
,2016-11-23 23:00,24,51.41,51.41,51.41,51.41,2
,2016-11-23 23:30,24,51.41,51.46,51.41,51.44,26
,2016-11-24 00:00,24,51.43,51.52,51.43,51.49,20
,2016-11-24 00:30,24,51.5,51.5,51.41,51.45,113
,2016-11-24 01:00,24,51.45,51.54,51.42,51.52,42
,2016-11-24 01:30,24,51.56,51.56,51.4,51.41,58
,2016-11-24 02:00,24,51.37,51.37,51.2,51.23,404
,2016-11-24 02:30,24,51.25,51.35,51.25,51.33,131
,2016-11-24 03:00,24,51.37,51.45,51.28,51.45,279
,2016-11-24 03:30,24,51.47,51.54,51.39,51.5,156
,2016-11-24 04:00,24,51.45,51.53,51.28,51.35,277
,2016-11-24 04:30,24,51.31,51.44,51.28,51.42,44
,2016-11-24 05:00,24,51.4,51.49,51.4,51.41,75
,2016-11-24 05:30,24,51.43,51.52,51.4,51.47,68
,2016-11-24 06:00,24,51.46,51.61,51.44,51.57,35
,2016-11-24 06:30,24,51.56,51.56,51.43,51.44,83
,2016-11-24 07:00,24,51.42,51.46,51.33,51.34,198
,2016-11-24 07:30,24,51.39,51.5,51.39,51.42,41
,2016-11-24 08:00,24,51.45,51.56,51.42,51.42,149
,2016-11-24 08:30,24,51.44,51.56,51.4,51.47,100
,2016-11-24 09:00,24,51.47,51.56,51.47,51.51,74
,2016-11-24 09:30,24,51.49,51.53,51.45,51.51,92
,2016-11-24 10:00,24,51.51,51.58,51.31,51.39,134
,2016-11-24 10:30,24,51.37,51.37,51.23,51.24,63
,2016-11-24 11:00,24,51.22,51.35,51.22,51.34,66
,2016-11-24 11:30,24,51.35,51.41,51.33,51.41,158
,2016-11-24 12:00,24,51.41,51.48,51.29,51.29,145
,2016-11-24 19:00,25,51.35,51.38,51.32,51.34,24
,2016-11-24 19:30,25,51.38,51.39,51.38,51.39,4
,2016-11-24 20:00,25,51.31,51.31,51.31,51.31,2
,2016-11-24 21:00,25,51.31,51.31,51.29,51.29,2
,2016-11-24 21:30,25,51.27,51.27,51.02,51.05,70
,2016-11-24 22:00,25,51.06,51.08,51,51,36
,2016-11-24 22:30,25,50.98,50.99,50.97,50.98,15
,2016-11-24 23:00,25,50.9,50.95,50.89,50.91,25
,2016-11-24 23:30,25,50.91,50.95,50.89,50.95,16
,2016-11-25 00:00,25,50.99,50.99,50.8,50.8,65
,2016-11-25 00:30,25,50.81,50.81,50.61,50.76,120
,2016-11-25 01:00,25,50.75,50.9,50.75,50.85,129
,2016-11-25 01:30,25,50.83,50.87,50.68,50.83,30
,2016-11-25 02:00,25,50.85,50.98,50.82,50.97,281
,2016-11-25 02:30,25,50.97,50.97,50.79,50.79,195
,2016-11-25 03:00,25,50.77,51.01,50.75,50.95,217
,2016-11-25 03:30,25,50.93,50.93,50.72,50.88,310
,2016-11-25 04:00,25,50.88,50.95,50.81,50.81,288
,2016-11-25 04:30,25,50.81,50.93,50.79,50.85,149
,2016-11-25 05:00,25,50.82,50.84,50.73,50.8,210
,2016-11-25 05:30,25,50.83,50.83,50.56,50.56,212
,2016-11-25 06:00,25,50.61,50.79,50.59,50.79,55
,2016-11-25 06:30,25,50.77,50.85,50.69,50.79,227
,2016-11-25 07:00,25,50.82,50.84,50.76,50.82,85
,2016-11-25 07:30,25,50.82,50.94,50.63,50.7,502
,2016-11-25 08:00,25,50.77,50.8,50.41,50.59,707
,2016-11-25 08:30,25,50.59,50.76,50.57,50.71,753
,2016-11-25 09:00,25,50.72,50.73,50.5,50.58,379
,2016-11-25 09:30,25,50.55,50.55,50.1,50.12,1027
,2016-11-25 10:00,25,50.1,50.21,49.88,49.96,1280
,2016-11-25 10:30,25,49.98,49.98,49.68,49.76,588
,2016-11-25 11:00,25,49.76,49.91,49.75,49.87,203
,2016-11-25 11:30,25,49.84,49.99,49.76,49.99,299
,2016-11-25 12:00,25,50.04,50.06,49.55,49.56,663
,2016-11-25 12:30,25,49.55,49.61,49.27,49.33,329
,2016-11-25 13:00,25,49.28,49.39,49.26,49.35,34
,2016-11-25 13:30,25,49.35,49.5,49.35,49.5,11
,2016-11-27 17:00,28,49.13,49.23,48.71,48.92,117
,2016-11-27 17:30,28,48.72,48.82,48.69,48.82,60
,2016-11-27 18:00,28,48.9,48.97,48.88,48.96,33
,2016-11-27 18:30,28,48.9,48.96,48.82,48.89,13
,2016-11-27 19:00,28,48.89,49.03,48.89,48.99,16
,2016-11-27 19:30,28,49.08,49.28,49.08,49.28,3
,2016-11-27 20:00,28,49.26,49.41,49.23,49.41,64
,2016-11-27 20:30,28,49.67,49.7,49.57,49.64,6
,2016-11-27 21:00,28,49.7,49.89,49.7,49.81,39
,2016-11-27 21:30,28,49.68,49.68,49.57,49.57,23
,2016-11-27 22:00,28,49.55,49.55,49.41,49.41,30
,2016-11-27 22:30,28,49.43,49.68,49.43,49.68,20
,2016-11-27 23:00,28,49.61,49.63,49.49,49.5,106
,2016-11-27 23:30,28,49.53,49.57,49.53,49.54,3
,2016-11-28 00:00,28,49.57,49.57,49.49,49.49,24
,2016-11-28 00:30,28,49.56,49.66,49.47,49.56,146
,2016-11-28 01:00,28,49.59,49.62,49.23,49.26,197
,2016-11-28 01:30,28,49.27,49.39,49.25,49.31,59
,2016-11-28 02:00,28,49.32,49.36,48.92,48.99,663
,2016-11-28 02:30,28,48.95,49.24,48.95,49.16,308
,2016-11-28 03:00,28,49.21,49.3,49.19,49.25,167
,2016-11-28 03:30,28,49.23,49.64,49.19,49.58,376
,2016-11-28 04:00,28,49.59,49.87,49.59,49.83,351
,2016-11-28 04:30,28,49.83,49.86,49.54,49.65,177
,2016-11-28 05:00,28,49.62,49.64,49.35,49.45,131
,2016-11-28 05:30,28,49.45,49.46,49.28,49.29,116
,2016-11-28 06:00,28,49.39,49.55,49.39,49.54,90
,2016-11-28 06:30,28,49.51,50.14,49.51,50.1,616
,2016-11-28 07:00,28,50.13,50.27,49.98,50.11,673
,2016-11-28 07:30,28,50.07,50.37,50.01,50.37,531
,2016-11-28 08:00,28,50.37,50.88,50.37,50.67,865
,2016-11-28 08:30,28,50.67,50.82,50.38,50.78,900
,2016-11-28 09:00,28,50.74,50.96,50.63,50.8,470
,2016-11-28 09:30,28,50.82,50.89,50.22,50.3,1092
,2016-11-28 10:00,28,50.35,50.76,50.35,50.74,454
,2016-11-28 10:30,28,50.74,50.9,50.66,50.86,423
,2016-11-28 11:00,28,50.9,51.17,50.54,50.58,1360
,2016-11-28 11:30,28,50.54,50.77,50.51,50.63,330
,2016-11-28 12:00,28,50.6,50.92,50.53,50.79,556
,2016-11-28 12:30,28,50.78,50.91,50.71,50.71,123
,2016-11-28 13:00,28,50.73,50.8,50.56,50.6,281
,2016-11-28 13:30,28,50.58,50.58,50.26,50.39,210
,2016-11-28 14:00,28,50.37,50.61,50.37,50.43,164
,2016-11-28 14:30,28,50.39,50.4,50.32,50.38,182
,2016-11-28 15:00,28,50.38,50.43,50.33,50.38,31
,2016-11-28 15:30,28,50.37,50.37,50.32,50.35,82
,2016-11-28 16:00,28,50.37,50.38,50.37,50.38,15
,2016-11-28 19:00,29,50.4,50.42,50.25,50.28,64
,2016-11-28 19:30,29,50.28,50.28,50.28,50.28,3
,2016-11-28 20:00,29,50.36,50.4,50.36,50.37,13
,2016-11-28 20:30,29,50.39,50.4,50.37,50.37,11
,2016-11-28 21:00,29,50.34,50.34,50.16,50.17,28
,2016-11-28 21:30,29,50.19,50.19,50.19,50.19,1
,2016-11-28 22:00,29,50.22,50.28,50.22,50.28,12
,2016-11-28 22:30,29,50.26,50.27,50.26,50.27,17
,2016-11-28 23:00,29,50.28,50.3,50.28,50.3,6
,2016-11-28 23:30,29,50.22,50.22,50.06,50.16,50
,2016-11-29 00:00,29,50.17,50.17,50.11,50.16,23
,2016-11-29 00:30,29,50.12,50.13,49.98,50.05,37
,2016-11-29 01:00,29,50.03,50.11,50.01,50.04,34
,2016-11-29 01:30,29,49.97,50.13,49.95,50.13,211
,2016-11-29 02:00,29,50.14,50.14,50,50.05,127
,2016-11-29 02:30,29,50.07,50.27,50.07,50.23,245
,2016-11-29 03:00,29,50.2,50.21,49.84,50.12,482
,2016-11-29 03:30,29,50.13,50.2,49.98,49.99,448
,2016-11-29 04:00,29,49.97,49.99,49.68,49.74,250
,2016-11-29 04:30,29,49.74,49.8,49.5,49.62,450
,2016-11-29 05:00,29,49.64,49.98,49.54,49.93,339
,2016-11-29 05:30,29,49.93,49.93,49.65,49.7,437
,2016-11-29 06:00,29,49.66,49.77,49.41,49.41,425
,2016-11-29 06:30,29,49.42,49.47,49.11,49.11,694
,2016-11-29 07:00,29,49.11,49.26,49.05,49.16,735
,2016-11-29 07:30,29,49.16,49.39,48.51,48.87,2217
,2016-11-29 08:00,29,48.86,48.96,48.6,48.9,1546
,2016-11-29 08:30,29,48.89,49.11,48.65,48.76,1159
,2016-11-29 09:00,29,48.74,49.11,48.6,48.89,2218
,2016-11-29 09:30,29,48.92,48.96,48.77,48.8,440
,2016-11-29 10:00,29,48.8,49.03,48.36,48.94,1483
,2016-11-29 10:30,29,48.91,48.98,48.72,48.93,520
,2016-11-29 11:00,29,48.97,49.03,48.83,48.91,157
,2016-11-29 11:30,29,48.9,48.91,48.66,48.85,200
,2016-11-29 12:00,29,48.8,48.89,48.75,48.84,155
,2016-11-29 12:30,29,48.85,49.08,48.85,48.91,341
,2016-11-29 13:00,29,48.94,49.18,48.66,48.76,1901
,2016-11-29 13:30,29,48.79,48.83,48.71,48.81,180
,2016-11-29 14:00,29,48.83,48.83,48.75,48.77,62
,2016-11-29 14:30,29,48.78,48.82,48.73,48.73,109
,2016-11-29 15:00,29,48.74,48.79,48.73,48.79,23
,2016-11-29 15:30,29,48.77,48.85,48.74,48.75,63
,2016-11-29 16:00,29,48.72,48.74,48.69,48.74,10
,2016-11-29 16:30,29,48.68,48.7,48.66,48.69,10
,2016-11-29 19:00,30,48.91,49.03,48.83,49.03,23
,2016-11-29 19:30,30,48.96,49.07,48.96,49,16
,2016-11-29 20:00,30,49,49,48.93,48.94,3
,2016-11-29 20:30,30,48.97,48.97,48.96,48.96,6
,2016-11-29 21:00,30,49,49.08,48.88,48.88,456
,2016-11-29 21:30,30,48.95,49.07,48.95,49.07,105
,2016-11-29 22:00,30,49.07,49.11,49.01,49.04,150
,2016-11-29 22:30,30,49.06,49.06,48.99,49,11
,2016-11-29 23:00,30,49.05,49.05,49.05,49.05,1
,2016-11-29 23:30,30,48.99,49.03,48.97,49.01,35
,2016-11-30 00:00,30,49.05,49.18,49.04,49.09,70
,2016-11-30 00:30,30,49.05,49.72,49.05,49.52,219
,2016-11-30 01:00,30,49.57,49.57,49.42,49.46,137
,2016-11-30 01:30,30,49.41,49.47,49.2,49.47,126
,2016-11-30 02:00,30,49.48,49.59,49.37,49.55,541
,2016-11-30 02:30,30,49.56,50.66,49.48,50.42,4018
,2016-11-30 03:00,30,50.43,51.43,50.3,51.14,2770
,2016-11-30 03:30,30,51.17,51.38,50.82,51.06,1222
,2016-11-30 04:00,30,51.16,51.33,50.85,51.22,778
,2016-11-30 04:30,30,51.21,51.98,51.15,51.68,2299
,2016-11-30 05:00,30,51.73,52.03,51.73,51.74,757
,2016-11-30 05:30,30,51.77,52.32,51.74,52.19,1302
,2016-11-30 06:00,30,52.2,52.63,52.01,52.36,2369
,2016-11-30 06:30,30,52.37,52.41,51.39,52.07,1175
,2016-11-30 07:00,30,52.09,52.5,51.83,51.94,1381
,2016-11-30 07:30,30,51.94,52.47,51.94,52.45,3182
,2016-11-30 08:00,30,52.42,52.66,51.53,51.63,2239
,2016-11-30 08:30,30,51.68,52.16,51.67,52.14,1265
,2016-11-30 09:00,30,52.09,52.4,52.02,52.2,1034
,2016-11-30 09:30,30,52.22,52.33,52.01,52.11,813
,2016-11-30 10:00,30,52.1,53.07,52.08,52.17,3669
,2016-11-30 10:30,30,52.18,52.83,51.93,52.8,2833
,2016-11-30 11:00,30,52.8,52.88,52.65,52.69,630
,2016-11-30 11:30,30,52.67,52.97,52.65,52.81,570
,2016-11-30 12:00,30,52.8,52.98,52.75,52.96,407
,2016-11-30 12:30,30,52.95,53.53,52.94,53.48,1247
,2016-11-30 13:00,30,53.55,53.58,52.95,53.02,2003
,2016-11-30 13:30,30,53,53.09,52.81,52.81,516
,2016-11-30 14:00,30,52.78,52.8,52.51,52.62,319
,2016-11-30 14:30,30,52.58,52.81,52.51,52.79,160
,2016-11-30 15:00,30,52.79,52.79,52.58,52.64,78
,2016-11-30 15:30,30,52.68,52.69,52.62,52.66,21
,2016-11-30 16:00,30,52.65,52.65,52.61,52.61,3
,2016-11-30 16:30,30,52.59,52.78,52.59,52.78,2
,2016-11-30 19:00,1,52.89,53.07,52.85,52.9,42
,2016-11-30 19:30,1,52.88,53.08,52.88,53.04,94
,2016-11-30 20:00,1,53.08,53.2,53.08,53.2,37
,2016-11-30 20:30,1,53.2,53.21,53.18,53.18,9
,2016-11-30 21:00,1,53.13,53.14,53.11,53.11,45
,2016-11-30 21:30,1,53.23,53.33,53.22,53.33,61
,2016-11-30 22:00,1,53.31,53.54,53.31,53.54,193
,2016-11-30 22:30,1,53.54,53.54,53.52,53.54,32
,2016-11-30 23:00,1,53.57,53.74,53.57,53.65,126
,2016-11-30 23:30,1,53.65,53.77,53.6,53.74,144
,2016-12-01 00:00,1,53.74,53.92,53.73,53.73,158
,2016-12-01 00:30,1,53.73,53.77,53.47,53.47,211
,2016-12-01 01:00,1,53.43,53.58,53.34,53.42,221
,2016-12-01 01:30,1,53.41,53.73,53.35,53.45,198
,2016-12-01 02:00,1,53.46,53.46,53.14,53.29,743
,2016-12-01 02:30,1,53.29,53.29,52.87,52.87,881
,2016-12-01 03:00,1,52.87,53.18,52.72,53.17,599
,2016-12-01 03:30,1,53.17,53.49,53.04,53.46,746
,2016-12-01 04:00,1,53.46,53.78,53.42,53.67,922
,2016-12-01 04:30,1,53.68,53.72,53.48,53.65,555
,2016-12-01 05:00,1,53.68,53.85,53.61,53.62,711
,2016-12-01 05:30,1,53.64,53.77,53.43,53.56,549
,2016-12-01 06:00,1,53.57,53.83,53.54,53.71,696
,2016-12-01 06:30,1,53.68,53.92,53.62,53.8,695
,2016-12-01 07:00,1,53.79,54.12,53.79,54.01,1261
,2016-12-01 07:30,1,53.99,54.31,53.94,54.26,1461
,2016-12-01 08:00,1,54.27,54.58,54.27,54.47,2245
,2016-12-01 08:30,1,54.45,54.54,54.32,54.39,877
,2016-12-01 09:00,1,54.4,54.7,54.4,54.66,941
,2016-12-01 09:30,1,54.67,55.06,54.67,55.03,2074
,2016-12-01 10:00,1,55.02,55.46,54.98,55.26,1791
,2016-12-01 10:30,1,55.26,55.41,54.92,55.41,1817
,2016-12-01 11:00,1,55.4,55.55,55.25,55.31,846
,2016-12-01 11:30,1,55.36,55.38,55.13,55.31,637
,2016-12-01 12:00,1,55.31,55.47,55.18,55.28,474
,2016-12-01 12:30,1,55.3,55.44,55.23,55.29,490
,2016-12-01 13:00,1,55.33,55.44,54.95,55.05,1056
,2016-12-01 13:30,1,55,55.12,54.81,54.84,204
,2016-12-01 14:00,1,54.83,54.88,54.75,54.8,228
,2016-12-01 14:30,1,54.8,54.85,54.69,54.75,162
,2016-12-01 15:00,1,54.81,54.87,54.78,54.85,36
,2016-12-01 15:30,1,54.84,54.84,54.79,54.8,67
,2016-12-01 16:00,1,54.84,54.84,54.84,54.84,1
,2016-12-01 19:00,2,54.97,55.07,54.79,54.79,125
,2016-12-01 19:30,2,54.82,54.82,54.62,54.64,48
,2016-12-01 20:00,2,54.68,54.71,54.61,54.71,32
,2016-12-01 20:30,2,54.77,54.77,54.67,54.67,9
,2016-12-01 21:00,2,54.74,54.74,54.7,54.7,8
,2016-12-01 21:30,2,54.66,54.7,54.66,54.7,12
,2016-12-01 22:00,2,54.68,54.69,54.4,54.44,57
,2016-12-01 22:30,2,54.42,54.5,54.42,54.47,24
,2016-12-01 23:00,2,54.43,54.48,54.43,54.46,5
,2016-12-01 23:30,2,54.43,54.43,54.41,54.41,7
,2016-12-02 00:00,2,54.41,54.46,54.41,54.46,21
,2016-12-02 00:30,2,54.44,54.82,54.44,54.74,119
,2016-12-02 01:00,2,54.71,54.79,54.65,54.67,68
,2016-12-02 01:30,2,54.7,54.7,54.32,54.39,154
,2016-12-02 02:00,2,54.43,55.05,54.41,54.99,479
,2016-12-02 02:30,2,54.99,54.99,54.63,54.8,367
,2016-12-02 03:00,2,54.87,54.99,54.63,54.67,573
,2016-12-02 03:30,2,54.69,54.8,54.52,54.66,513
,2016-12-02 04:00,2,54.64,54.72,54.56,54.56,346
,2016-12-02 04:30,2,54.58,54.61,54.38,54.5,458
,2016-12-02 05:00,2,54.51,54.64,54.18,54.23,609
,2016-12-02 05:30,2,54.25,54.34,54.02,54.31,479
,2016-12-02 06:00,2,54.31,54.48,54.31,54.46,195
,2016-12-02 06:30,2,54.46,54.46,54.2,54.23,253
,2016-12-02 07:00,2,54.34,54.5,54.34,54.45,377
,2016-12-02 07:30,2,54.43,54.82,54.33,54.79,753
,2016-12-02 08:00,2,54.8,55.24,54.8,55.21,954
,2016-12-02 08:30,2,55.21,55.4,54.92,55.24,1317
,2016-12-02 09:00,2,55.23,55.38,55.11,55.24,1344
,2016-12-02 09:30,2,55.24,55.5,55.24,55.32,661
,2016-12-02 10:00,2,55.33,55.47,55.2,55.32,793
,2016-12-02 10:30,2,55.33,55.37,55.19,55.3,445
,2016-12-02 11:00,2,55.32,55.35,55.17,55.2,317
,2016-12-02 11:30,2,55.2,55.33,55.2,55.29,486
,2016-12-02 12:00,2,55.31,55.34,55.23,55.32,595
,2016-12-02 12:30,2,55.33,55.55,55.32,55.37,519
,2016-12-02 13:00,2,55.38,55.68,55.38,55.63,965
,2016-12-02 13:30,2,55.61,55.61,55.52,55.55,433
,2016-12-02 14:00,2,55.55,55.61,55.54,55.57,41
,2016-12-02 14:30,2,55.57,55.63,55.45,55.45,63
,2016-12-02 15:00,2,55.46,55.54,55.46,55.53,14
,2016-12-02 15:30,2,55.52,55.61,55.5,55.58,44
,2016-12-04 17:00,5,55.47,55.61,55.04,55.09,75
,2016-12-04 17:30,5,55.18,55.36,55.05,55.24,33
,2016-12-04 18:00,5,55.2,55.2,55.09,55.09,51
,2016-12-04 18:30,5,55.17,55.23,55.14,55.15,62
,2016-12-04 19:00,5,55.14,55.16,55,55.03,91
,2016-12-04 19:30,5,54.99,55.06,54.99,55.06,6
,2016-12-04 20:00,5,55.09,55.16,55.09,55.15,6
,2016-12-04 20:30,5,55.15,55.17,55.07,55.07,14
,2016-12-04 21:00,5,55.15,55.15,55.15,55.15,1
,2016-12-04 21:30,5,55.19,55.2,55.15,55.15,10
,2016-12-04 22:00,5,55.19,55.19,55.11,55.14,16
,2016-12-04 22:30,5,55.07,55.26,55.07,55.26,9
,2016-12-04 23:00,5,55.25,55.3,55.25,55.3,5
,2016-12-04 23:30,5,55.25,55.27,55.22,55.22,6
,2016-12-05 00:00,5,55.27,55.28,55.05,55.12,103
,2016-12-05 00:30,5,55.13,55.13,55.1,55.11,12
,2016-12-05 01:00,5,55.11,55.32,55.11,55.32,50
,2016-12-05 01:30,5,55.31,55.32,55.11,55.16,68
,2016-12-05 02:00,5,55.22,55.91,55.2,55.81,474
,2016-12-05 02:30,5,55.83,55.99,55.72,55.91,477
,2016-12-05 03:00,5,56,56.09,55.93,56.07,191
,2016-12-05 03:30,5,56.04,56.31,56.03,56.19,1058
,2016-12-05 04:00,5,56.2,56.3,56.05,56.2,366
,2016-12-05 04:30,5,56.19,56.26,56.07,56.21,220
,2016-12-05 05:00,5,56.22,56.39,56.18,56.29,234
,2016-12-05 05:30,5,56.32,56.35,56.06,56.06,324
,2016-12-05 06:00,5,56.11,56.11,55.79,55.85,492
,2016-12-05 06:30,5,55.86,56.01,55.77,55.99,216
,2016-12-05 07:00,5,56.02,56.14,56,56.08,272
,2016-12-05 07:30,5,56.05,56.18,55.91,56.05,562
,2016-12-05 08:00,5,56.03,56.18,55.88,56.13,629
,2016-12-05 08:30,5,56.12,56.29,55.86,56.27,942
,2016-12-05 09:00,5,56.28,56.29,55.87,55.96,975
,2016-12-05 09:30,5,56.02,56.13,55.97,56.09,385
,2016-12-05 10:00,5,56.09,56.14,55.99,56.08,793
,2016-12-05 10:30,5,56.08,56.19,56.07,56.11,287
,2016-12-05 11:00,5,56.12,56.21,56.04,56.11,465
,2016-12-05 11:30,5,56.12,56.13,56.03,56.11,442
,2016-12-05 12:00,5,56.1,56.14,56.08,56.11,242
,2016-12-05 12:30,5,56.12,56.16,56.09,56.1,203
,2016-12-05 13:00,5,56.1,56.19,55.94,56.07,1029
,2016-12-05 13:30,5,56.05,56.05,55.45,55.47,516
,2016-12-05 14:00,5,55.41,55.6,55.4,55.52,84
,2016-12-05 14:30,5,55.53,55.53,55.4,55.44,108
,2016-12-05 15:00,5,55.43,55.47,55.42,55.42,15
,2016-12-05 15:30,5,55.34,55.44,55.34,55.38,14
,2016-12-05 19:00,6,55.64,55.75,55.64,55.75,62
,2016-12-05 19:30,6,55.75,55.75,55.64,55.64,68
,2016-12-05 20:00,6,55.68,55.71,55.65,55.7,14
,2016-12-05 20:30,6,55.73,55.74,55.73,55.74,3
,2016-12-05 21:00,6,55.74,55.74,55.74,55.74,1
,2016-12-05 21:30,6,55.71,55.74,55.68,55.74,20
,2016-12-05 22:00,6,55.68,55.68,55.68,55.68,1
,2016-12-05 23:00,6,55.67,55.68,55.67,55.68,2
,2016-12-05 23:30,6,55.7,55.7,55.7,55.7,1
,2016-12-06 00:00,6,55.69,55.84,55.69,55.8,42
,2016-12-06 00:30,6,55.84,55.84,55.77,55.77,18
,2016-12-06 01:00,6,55.71,55.8,55.67,55.78,42
,2016-12-06 01:30,6,55.81,55.94,55.81,55.84,85
,2016-12-06 02:00,6,55.86,55.95,55.58,55.61,294
,2016-12-06 02:30,6,55.58,55.81,55.56,55.81,370
,2016-12-06 03:00,6,55.85,55.87,55.73,55.74,197
,2016-12-06 03:30,6,55.74,56.07,55.74,56.03,701
,2016-12-06 04:00,6,56.05,56.09,55.96,56.03,311
,2016-12-06 04:30,6,56.04,56.04,55.86,55.92,327
,2016-12-06 05:00,6,55.96,56.03,55.89,56,223
,2016-12-06 05:30,6,56.02,56.03,55.85,55.89,360
,2016-12-06 06:00,6,55.87,55.87,55.6,55.6,399
,2016-12-06 06:30,6,55.61,55.69,55.52,55.64,594
,2016-12-06 07:00,6,55.65,55.65,55.13,55.17,960
,2016-12-06 07:30,6,55.21,55.28,54.88,54.91,1309
,2016-12-06 08:00,6,54.94,55.06,54.75,54.89,1593
,2016-12-06 08:30,6,54.87,55.21,54.75,55.06,1082
,2016-12-06 09:00,6,55.06,55.13,54.75,54.81,1045
,2016-12-06 09:30,6,54.81,55.32,54.81,55.31,916
,2016-12-06 10:00,6,55.31,55.31,55.13,55.22,1177
,2016-12-06 10:30,6,55.22,55.24,55.04,55.15,519
,2016-12-06 11:00,6,55.15,55.28,55.11,55.25,412
,2016-12-06 11:30,6,55.26,55.32,55.19,55.25,254
,2016-12-06 12:00,6,55.26,55.26,55.03,55.09,647
,2016-12-06 12:30,6,55.08,55.23,55.03,55.22,303
,2016-12-06 13:00,6,55.22,55.32,55.11,55.18,693
,2016-12-06 13:30,6,55.19,55.2,55.06,55.12,143
,2016-12-06 14:00,6,55.1,55.13,54.92,54.95,110
,2016-12-06 14:30,6,54.98,55,54.94,54.94,121
,2016-12-06 15:00,6,54.95,54.99,54.91,54.96,164
,2016-12-06 15:30,6,54.97,55.23,54.94,55.23,90
,2016-12-06 16:00,6,55.24,55.24,55.2,55.2,3
,2016-12-06 16:30,6,55.21,55.21,55.21,55.21,1
,2016-12-06 19:00,7,55.16,55.16,54.95,54.95,7
,2016-12-06 19:30,7,54.94,54.95,54.72,54.72,31
,2016-12-06 20:00,7,54.74,54.79,54.63,54.79,72
,2016-12-06 20:30,7,54.81,54.87,54.79,54.81,75
,2016-12-06 21:00,7,54.82,54.84,54.74,54.83,10
,2016-12-06 21:30,7,54.84,54.86,54.82,54.86,12
,2016-12-06 22:00,7,54.89,54.93,54.89,54.92,11
,2016-12-06 22:30,7,54.93,54.97,54.93,54.97,15
,2016-12-06 23:30,7,54.95,55.07,54.95,55.07,16
,2016-12-07 00:00,7,55.09,55.11,55.05,55.1,17
,2016-12-07 00:30,7,55.06,55.15,55.01,55.12,68
,2016-12-07 01:00,7,55.09,55.09,54.94,55.05,55
,2016-12-07 01:30,7,55.01,55.09,54.97,55.05,56
,2016-12-07 02:00,7,55.05,55.09,54.8,54.89,452
,2016-12-07 02:30,7,54.89,55.03,54.88,54.99,386
,2016-12-07 03:00,7,54.99,55.28,54.91,55.18,490
,2016-12-07 03:30,7,55.2,55.53,55.16,55.41,546
,2016-12-07 04:00,7,55.42,55.51,55.34,55.39,506
,2016-12-07 04:30,7,55.37,55.44,55.29,55.3,253
,2016-12-07 05:00,7,55.35,55.4,55.25,55.39,420
,2016-12-07 05:30,7,55.36,55.41,55.29,55.34,59
,2016-12-07 06:00,7,55.31,55.31,54.97,54.99,354
,2016-12-07 06:30,7,54.99,55.02,54.9,54.92,803
,2016-12-07 07:00,7,54.92,54.94,54.58,54.62,895
,2016-12-07 07:30,7,54.61,54.77,54.59,54.67,733
,2016-12-07 08:00,7,54.68,54.83,54.58,54.6,901
,2016-12-07 08:30,7,54.61,54.88,54.61,54.82,577
,2016-12-07 09:00,7,54.82,55,54.77,54.88,570
,2016-12-07 09:30,7,54.86,55.08,54.42,54.72,1726
,2016-12-07 10:00,7,54.72,55.06,54.64,54.98,1440
,2016-12-07 10:30,7,54.98,55,54.52,54.61,1051
,2016-12-07 11:00,7,54.6,54.8,54.49,54.69,506
,2016-12-07 11:30,7,54.67,54.79,54.55,54.66,350
,2016-12-07 12:00,7,54.67,55,54.63,54.96,314
,2016-12-07 12:30,7,54.94,54.94,54.74,54.76,313
,2016-12-07 13:00,7,54.78,54.99,54.33,54.44,1416
,2016-12-07 13:30,7,54.44,54.51,54.31,54.48,388
,2016-12-07 14:00,7,54.46,54.59,54.44,54.46,388
,2016-12-07 14:30,7,54.47,54.51,54.41,54.43,204
,2016-12-07 15:00,7,54.44,54.5,54.36,54.42,87
,2016-12-07 15:30,7,54.41,54.44,54.39,54.39,31
,2016-12-07 16:30,7,54.37,54.37,54.37,54.37,1
,2016-12-07 19:00,8,54.55,54.56,54.44,54.44,42
,2016-12-07 19:30,8,54.38,54.4,54.37,54.4,3
,2016-12-07 20:00,8,54.42,54.42,54.4,54.41,5
,2016-12-07 20:30,8,54.43,54.43,54.39,54.39,3
,2016-12-07 21:00,8,54.4,54.4,54.36,54.37,23
,2016-12-07 21:30,8,54.35,54.44,54.35,54.44,98
,2016-12-07 22:00,8,54.38,54.45,54.38,54.44,50
,2016-12-07 23:00,8,54.36,54.38,54.36,54.38,3
,2016-12-07 23:30,8,54.37,54.37,54.37,54.37,2
,2016-12-08 00:00,8,54.45,54.45,54.26,54.31,35
,2016-12-08 00:30,8,54.31,54.31,54.2,54.2,32
,2016-12-08 01:00,8,54.19,54.41,54.19,54.35,61
,2016-12-08 01:30,8,54.38,54.43,54.3,54.42,78
,2016-12-08 02:00,8,54.38,54.54,54.31,54.48,230
,2016-12-08 02:30,8,54.46,54.7,54.39,54.66,408
,2016-12-08 03:00,8,54.67,54.72,54.51,54.53,298
,2016-12-08 03:30,8,54.54,54.86,54.46,54.78,980
,2016-12-08 04:00,8,54.76,54.79,54.67,54.72,228
,2016-12-08 04:30,8,54.71,54.93,54.69,54.93,272
,2016-12-08 05:00,8,54.95,55.14,54.93,54.96,868
,2016-12-08 05:30,8,54.96,54.96,54.76,54.81,254
,2016-12-08 06:00,8,54.86,54.93,54.77,54.81,151
,2016-12-08 06:30,8,54.8,54.8,54.67,54.72,220
,2016-12-08 07:00,8,54.74,54.95,54.74,54.79,132
,2016-12-08 07:30,8,54.87,54.87,54.68,54.76,241
,2016-12-08 08:00,8,54.77,54.93,54.69,54.7,1389
,2016-12-08 08:30,8,54.72,55.06,54.67,54.91,1280
,2016-12-08 09:00,8,54.9,55.07,54.77,55,1061
,2016-12-08 09:30,8,55.01,55.24,54.96,55.08,844
,2016-12-08 10:00,8,55.07,55.18,54.26,54.79,2510
,2016-12-08 10:30,8,54.78,54.89,54.53,54.87,689
,2016-12-08 11:00,8,54.87,55.08,54.8,54.91,428
,2016-12-08 11:30,8,54.88,55.05,54.87,55.03,333
,2016-12-08 12:00,8,55.03,55.17,54.96,55.04,613
,2016-12-08 12:30,8,55,55.05,54.88,55,741
,2016-12-08 13:00,8,55.01,55.19,54.98,55.16,958
,2016-12-08 13:30,8,55.15,55.19,55.11,55.13,227
,2016-12-08 14:00,8,55.14,55.14,55.04,55.04,117
,2016-12-08 14:30,8,55.03,55.09,54.99,55.08,214
,2016-12-08 15:00,8,55.09,55.09,55.04,55.06,27
,2016-12-08 15:30,8,55.09,55.23,55.05,55.13,112
,2016-12-08 16:00,8,55.09,55.19,55.09,55.17,18
,2016-12-08 16:30,8,55.15,55.16,55.15,55.16,2
,2016-12-08 19:00,9,55.17,55.19,55.07,55.07,8
,2016-12-08 20:00,9,55.1,55.14,55.1,55.14,4
,2016-12-08 20:30,9,55.11,55.12,55.06,55.06,21
,2016-12-08 21:00,9,55.03,55.03,55.03,55.03,3
,2016-12-08 21:30,9,55.03,55.04,55.03,55.03,6
,2016-12-08 22:30,9,55,55.12,55,55.12,18
,2016-12-08 23:00,9,55.14,55.33,55.12,55.3,58
,2016-12-08 23:30,9,55.29,55.33,55.26,55.33,40
,2016-12-09 00:00,9,55.3,55.3,55.25,55.3,22
,2016-12-09 00:30,9,55.27,55.29,55.25,55.29,9
,2016-12-09 01:00,9,55.23,55.26,55.14,55.25,68
,2016-12-09 01:30,9,55.22,55.31,55.19,55.19,93
,2016-12-09 02:00,9,55.22,55.52,55.2,55.46,239
,2016-12-09 02:30,9,55.48,55.63,55.44,55.52,603
,2016-12-09 03:00,9,55.56,55.57,55.32,55.34,226
,2016-12-09 03:30,9,55.36,55.42,55.33,55.39,160
,2016-12-09 04:00,9,55.38,55.39,55.26,55.31,436
,2016-12-09 04:30,9,55.32,55.52,55.32,55.45,213
,2016-12-09 05:00,9,55.43,55.47,55.28,55.45,287
,2016-12-09 05:30,9,55.45,55.49,55.29,55.36,63
,2016-12-09 06:00,9,55.36,55.43,55.25,55.27,153
,2016-12-09 06:30,9,55.27,55.29,55.06,55.21,289
,2016-12-09 07:00,9,55.23,55.55,55.23,55.46,330
,2016-12-09 07:30,9,55.46,55.49,55.33,55.36,242
,2016-12-09 08:00,9,55.37,55.63,55.17,55.55,949
,2016-12-09 08:30,9,55.56,55.61,55.43,55.48,491
,2016-12-09 09:00,9,55.47,55.54,55.34,55.41,460
,2016-12-09 09:30,9,55.43,55.63,55.34,55.44,585
,2016-12-09 10:00,9,55.44,55.47,55.31,55.38,741
,2016-12-09 10:30,9,55.38,55.41,55.27,55.4,363
,2016-12-09 11:00,9,55.4,55.52,55.38,55.47,509
,2016-12-09 11:30,9,55.48,55.5,55.37,55.46,667
,2016-12-09 12:00,9,55.47,55.48,55.33,55.34,419
,2016-12-09 12:30,9,55.35,55.51,55.29,55.43,613
,2016-12-09 13:00,9,55.45,55.62,55.41,55.58,838
,2016-12-09 13:30,9,55.57,55.57,55.44,55.54,169
,2016-12-09 14:00,9,55.53,55.64,55.53,55.61,151
,2016-12-09 14:30,9,55.6,55.63,55.58,55.62,128
,2016-12-09 15:00,9,55.61,55.62,55.52,55.53,36
,2016-12-09 15:30,9,55.57,55.7,55.57,55.64,34
,2016-12-11 17:00,12,56.85,58.78,56.7,58.13,1069
,2016-12-11 17:30,12,58.09,58.1,57.89,57.91,351
,2016-12-11 18:00,12,57.82,57.94,57.57,57.71,156
,2016-12-11 18:30,12,57.71,57.76,57.6,57.67,89
,2016-12-11 19:00,12,57.65,57.77,57.65,57.72,116
,2016-12-11 19:30,12,57.7,57.81,57.65,57.72,94
,2016-12-11 20:00,12,57.72,57.78,57.69,57.72,158
,2016-12-11 20:30,12,57.73,57.81,57.73,57.76,66
,2016-12-11 21:00,12,57.75,57.77,57.74,57.75,19
,2016-12-11 21:30,12,57.76,57.79,57.74,57.76,21
,2016-12-11 22:00,12,57.75,57.8,57.75,57.77,19
,2016-12-11 22:30,12,57.75,57.77,57.69,57.69,58
,2016-12-11 23:00,12,57.72,57.75,57.7,57.74,48
,2016-12-11 23:30,12,57.74,57.81,57.74,57.81,42
,2016-12-12 00:00,12,57.85,57.95,57.83,57.92,254
,2016-12-12 00:30,12,57.9,57.9,57.84,57.84,28
,2016-12-12 01:00,12,57.81,57.95,57.77,57.85,745
,2016-12-12 01:30,12,57.85,58,57.85,57.97,1088
,2016-12-12 02:00,12,57.99,58.38,57.99,58.09,3507
,2016-12-12 02:30,12,58.09,58.33,57.9,58.22,943
,2016-12-12 03:00,12,58.23,58.33,57.96,58.01,1140
,2016-12-12 03:30,12,58,58.12,57.88,57.9,691
,2016-12-12 04:00,12,57.88,57.91,57.61,57.65,671
,2016-12-12 04:30,12,57.61,57.86,57.59,57.86,744
,2016-12-12 05:00,12,57.86,57.86,57.68,57.68,475
,2016-12-12 05:30,12,57.67,57.86,57.58,57.84,411
,2016-12-12 06:00,12,57.77,57.88,57.73,57.74,272
,2016-12-12 06:30,12,57.75,57.87,57.75,57.75,304
,2016-12-12 07:00,12,57.76,57.93,57.73,57.78,629
,2016-12-12 07:30,12,57.75,57.78,57.52,57.54,1055
,2016-12-12 08:00,12,57.54,57.69,57.28,57.69,1478
,2016-12-12 08:30,12,57.7,57.96,57.65,57.8,2648
,2016-12-12 09:00,12,57.79,57.83,57.49,57.58,1572
,2016-12-12 09:30,12,57.56,57.67,57.38,57.52,917
,2016-12-12 10:00,12,57.52,57.55,57.1,57.16,954
,2016-12-12 10:30,12,57.16,57.27,56.85,57.26,1240
,2016-12-12 11:00,12,57.28,57.31,57.16,57.3,307
,2016-12-12 11:30,12,57.29,57.38,57.26,57.32,213
,2016-12-12 12:00,12,57.34,57.37,57.26,57.29,204
,2016-12-12 12:30,12,57.29,57.47,57.22,57.28,166
,2016-12-12 13:00,12,57.28,57.28,56.76,56.84,1053
,2016-12-12 13:30,12,56.79,56.9,56.5,56.66,479
,2016-12-12 14:00,12,56.67,56.72,56.55,56.56,96
,2016-12-12 14:30,12,56.51,56.55,56.36,56.49,190
,2016-12-12 15:00,12,56.5,56.78,56.5,56.74,58
,2016-12-12 15:30,12,56.76,56.77,56.54,56.69,60
,2016-12-12 16:00,12,56.65,56.69,56.65,56.69,6
,2016-12-12 19:00,13,56.94,57.08,56.93,57.08,49
,2016-12-12 19:30,13,57.08,57.08,57.02,57.02,22
,2016-12-12 20:00,13,57.02,57.04,56.95,56.98,79
,2016-12-12 20:30,13,56.98,56.98,56.8,56.87,30
,2016-12-12 21:00,13,56.89,56.89,56.82,56.84,4
,2016-12-12 21:30,13,56.84,56.96,56.84,56.96,8
,2016-12-12 22:00,13,56.98,57,56.94,56.94,8
,2016-12-12 22:30,13,56.91,56.91,56.84,56.85,10
,2016-12-12 23:00,13,56.85,56.9,56.85,56.89,29
,2016-12-12 23:30,13,56.82,56.83,56.77,56.78,18
,2016-12-13 00:00,13,56.77,56.81,56.76,56.81,4
,2016-12-13 00:30,13,56.76,56.93,56.76,56.88,35
,2016-12-13 01:00,13,56.87,57,56.87,56.93,11
,2016-12-13 01:30,13,56.97,57.02,56.81,56.83,35
,2016-12-13 02:00,13,56.86,56.86,56.65,56.84,385
,2016-12-13 02:30,13,56.84,56.98,56.79,56.91,329
,2016-12-13 03:00,13,56.91,57.1,56.89,57.03,350
,2016-12-13 03:30,13,57.1,57.27,57.03,57.23,325
,2016-12-13 04:00,13,57.23,57.27,57.08,57.09,267
,2016-12-13 04:30,13,57.09,57.24,57.06,57.13,167
,2016-12-13 05:00,13,57.16,57.26,57.14,57.22,141
,2016-12-13 05:30,13,57.22,57.41,57.19,57.39,607
,2016-12-13 06:00,13,57.41,57.6,57.41,57.49,554
,2016-12-13 06:30,13,57.52,57.58,57.38,57.4,168
,2016-12-13 07:00,13,57.41,57.42,57.02,57.23,1482
,2016-12-13 07:30,13,57.24,57.27,57.11,57.18,360
,2016-12-13 08:00,13,57.19,57.35,57.13,57.24,698
,2016-12-13 08:30,13,57.23,57.23,56.7,56.9,947
,2016-12-13 09:00,13,56.87,56.93,56.64,56.8,763
,2016-12-13 09:30,13,56.79,56.79,56.38,56.71,1454
,2016-12-13 10:00,13,56.72,56.94,56.66,56.67,1330
,2016-12-13 10:30,13,56.68,56.87,56.58,56.83,765
,2016-12-13 11:00,13,56.83,57.05,56.78,56.98,591
,2016-12-13 11:30,13,56.95,57.07,56.9,57,176
,2016-12-13 12:00,13,57.04,57.12,56.97,57.01,443
,2016-12-13 12:30,13,57,57,56.72,56.86,576
,2016-12-13 13:00,13,56.84,57,56.77,56.98,1103
,2016-12-13 13:30,13,56.94,56.96,56.87,56.89,173
,2016-12-13 14:00,13,56.9,56.91,56.81,56.81,130
,2016-12-13 14:30,13,56.8,56.86,56.79,56.84,110
,2016-12-13 15:00,13,56.83,56.86,56.8,56.86,81
,2016-12-13 15:30,13,56.85,56.85,56.45,56.56,221
,2016-12-13 19:00,14,56.35,56.4,56.14,56.37,92
,2016-12-13 19:30,14,56.4,56.47,56.33,56.36,30
,2016-12-13 20:00,14,56.33,56.35,56.26,56.33,48
,2016-12-13 20:30,14,56.32,56.39,56.32,56.37,13
,2016-12-13 21:00,14,56.36,56.39,56.35,56.38,18
,2016-12-13 21:30,14,56.39,56.41,56.35,56.35,20
,2016-12-13 22:00,14,56.35,56.36,56.19,56.19,34
,2016-12-13 22:30,14,56.26,56.29,56.26,56.26,5
,2016-12-13 23:00,14,56.26,56.3,56.22,56.3,18
,2016-12-13 23:30,14,56.27,56.27,56.27,56.27,3
,2016-12-14 00:00,14,56.29,56.37,56.29,56.37,14
,2016-12-14 00:30,14,56.36,56.44,56.36,56.44,54
,2016-12-14 01:00,14,56.5,56.58,56.39,56.39,63
,2016-12-14 01:30,14,56.47,56.55,56.44,56.49,40
,2016-12-14 02:00,14,56.5,56.5,56.29,56.49,466
,2016-12-14 02:30,14,56.42,56.51,56.37,56.43,424
,2016-12-14 03:00,14,56.46,56.49,56.26,56.32,240
,2016-12-14 03:30,14,56.32,56.45,56.32,56.33,286
,2016-12-14 04:00,14,56.37,56.51,56.36,56.47,123
,2016-12-14 04:30,14,56.46,56.52,56.37,56.37,122
,2016-12-14 05:00,14,56.38,56.39,56.08,56.1,419
,2016-12-14 05:30,14,56.09,56.29,56.09,56.23,177
,2016-12-14 06:00,14,56.26,56.28,56.15,56.22,559
,2016-12-14 06:30,14,56.19,56.29,56.13,56.19,295
,2016-12-14 07:00,14,56.18,56.18,56.03,56.09,261
,2016-12-14 07:30,14,56.09,56.38,56.06,56.32,747
,2016-12-14 08:00,14,56.37,56.43,56.25,56.33,514
,2016-12-14 08:30,14,56.31,56.42,56.05,56.08,1203
,2016-12-14 09:00,14,56.08,56.31,56.08,56.21,682
,2016-12-14 09:30,14,56.36,57.05,56.36,56.7,3250
,2016-12-14 10:00,14,56.72,56.78,56.28,56.33,1486
,2016-12-14 10:30,14,56.32,56.4,56.22,56.33,716
,2016-12-14 11:00,14,56.34,56.43,56.3,56.31,273
,2016-12-14 11:30,14,56.32,56.32,55.98,56.05,506
,2016-12-14 12:00,14,56.05,56.15,55.92,56.01,481
,2016-12-14 12:30,14,56.06,56.12,55.88,55.95,399
,2016-12-14 13:00,14,55.93,56.18,55.18,55.22,2690
,2016-12-14 13:30,14,55.21,55.42,55.06,55.09,925
,2016-12-14 14:00,14,55.11,55.22,55.07,55.13,513
,2016-12-14 14:30,14,55.19,55.27,55.15,55.19,213
,2016-12-14 15:00,14,55.18,55.25,55.15,55.15,34
,2016-12-14 15:30,14,55.17,55.18,54.9,55.11,135
,2016-12-14 16:00,14,55.07,55.07,55.07,55.07,1
,2016-12-14 19:00,15,55.16,55.3,55.16,55.23,33
,2016-12-14 19:30,15,55.19,55.22,55.17,55.22,9
,2016-12-14 20:00,15,55.18,55.24,55.17,55.2,28
,2016-12-14 20:30,15,55.19,55.19,55.16,55.18,39
,2016-12-14 21:00,15,55.2,55.25,55.18,55.23,13
,2016-12-14 21:30,15,55.25,55.32,55.25,55.32,48
,2016-12-14 22:00,15,55.32,55.39,55.32,55.39,29
,2016-12-14 22:30,15,55.33,55.33,55.31,55.31,23
,2016-12-14 23:00,15,55.32,55.32,55.27,55.27,69
,2016-12-14 23:30,15,55.26,55.29,55.24,55.27,23
,2016-12-15 00:00,15,55.28,55.36,55.28,55.36,36
,2016-12-15 00:30,15,55.3,55.31,55.26,55.28,38
,2016-12-15 01:00,15,55.26,55.43,55.26,55.4,82
,2016-12-15 01:30,15,55.41,55.42,55.19,55.34,75
,2016-12-15 02:00,15,55.34,55.61,55.28,55.59,424
,2016-12-15 02:30,15,55.59,55.71,55.56,55.69,546
,2016-12-15 03:00,15,55.72,55.73,55.57,55.67,267
,2016-12-15 03:30,15,55.68,55.78,55.6,55.76,532
,2016-12-15 04:00,15,55.76,55.76,55.63,55.69,264
,2016-12-15 04:30,15,55.68,55.72,55.64,55.69,152
,2016-12-15 05:00,15,55.7,55.74,55.6,55.63,316
,2016-12-15 05:30,15,55.62,55.63,55.5,55.54,232
,2016-12-15 06:00,15,55.54,55.56,55.38,55.4,146
,2016-12-15 06:30,15,55.41,55.53,55.34,55.45,157
,2016-12-15 07:00,15,55.38,55.45,54.96,55.07,873
,2016-12-15 07:30,15,55.08,55.14,54.51,54.55,1259
,2016-12-15 08:00,15,54.57,54.81,54.45,54.63,1477
,2016-12-15 08:30,15,54.61,54.85,54.58,54.78,428
,2016-12-15 09:00,15,54.78,54.95,54.57,54.94,1795
,2016-12-15 09:30,15,54.94,55.03,54.82,54.87,883
,2016-12-15 10:00,15,54.87,55.09,54.65,54.66,1211
,2016-12-15 10:30,15,54.64,55.02,54.61,54.92,782
,2016-12-15 11:00,15,54.93,55.23,54.92,55.2,341
,2016-12-15 11:30,15,55.17,55.48,55.16,55.42,803
,2016-12-15 12:00,15,55.42,55.74,55.42,55.56,458
,2016-12-15 12:30,15,55.55,55.57,55.2,55.23,251
,2016-12-15 13:00,15,55.25,55.37,55.15,55.3,603
,2016-12-15 13:30,15,55.31,55.38,55.23,55.36,225
,2016-12-15 14:00,15,55.36,55.42,55.32,55.37,102
,2016-12-15 14:30,15,55.46,55.48,55.44,55.47,69
,2016-12-15 15:00,15,55.43,55.44,55.35,55.44,121
,2016-12-15 15:30,15,55.44,55.46,55.35,55.43,53
,2016-12-15 16:00,15,55.48,55.48,55.48,55.48,1
,2016-12-15 16:30,15,55.46,55.46,55.46,55.46,2
,2016-12-15 19:00,16,55.46,55.56,55.45,55.45,33
,2016-12-15 19:30,16,55.46,55.52,55.46,55.52,4
,2016-12-15 20:00,16,55.52,55.55,55.51,55.51,28
,2016-12-15 21:00,16,55.51,55.56,55.51,55.56,19
,2016-12-15 21:30,16,55.56,55.56,55.56,55.56,27
,2016-12-15 22:00,16,55.58,55.58,55.55,55.55,6
,2016-12-15 22:30,16,55.57,55.57,55.57,55.57,2
,2016-12-15 23:00,16,55.55,55.55,55.54,55.54,3
,2016-12-15 23:30,16,55.55,55.55,55.51,55.52,6
,2016-12-16 00:00,16,55.56,55.57,55.5,55.57,10
,2016-12-16 00:30,16,55.55,55.55,55.37,55.38,11
,2016-12-16 01:00,16,55.38,55.4,55.36,55.37,34
,2016-12-16 01:30,16,55.36,55.36,55.17,55.17,77
,2016-12-16 02:00,16,55.19,55.35,55.19,55.29,345
,2016-12-16 02:30,16,55.33,55.47,55.33,55.45,275
,2016-12-16 03:00,16,55.45,55.49,55.29,55.33,165
,2016-12-16 03:30,16,55.35,55.35,55.12,55.22,168
,2016-12-16 04:00,16,55.17,55.21,54.97,55.09,175
,2016-12-16 04:30,16,55.05,55.19,55.01,55.19,237
,2016-12-16 05:00,16,55.12,55.38,55.06,55.35,155
,2016-12-16 05:30,16,55.33,55.58,55.27,55.52,255
,2016-12-16 06:00,16,55.56,55.88,55.52,55.77,649
,2016-12-16 06:30,16,55.79,55.79,55.46,55.56,1552
,2016-12-16 07:00,16,55.56,55.71,55.56,55.61,133
,2016-12-16 07:30,16,55.64,55.89,55.64,55.72,224
,2016-12-16 08:00,16,55.71,56.04,55.58,55.98,790
,2016-12-16 08:30,16,55.97,56.14,55.73,56.12,1092
,2016-12-16 09:00,16,56.11,56.17,55.91,56.1,641
,2016-12-16 09:30,16,56.1,56.25,55.98,56.01,694
,2016-12-16 10:00,16,56.05,56.39,55.99,56.28,1293
,2016-12-16 10:30,16,56.27,56.42,56.22,56.41,654
,2016-12-16 11:00,16,56.44,56.45,56.17,56.27,1307
,2016-12-16 11:30,16,56.19,56.24,56.01,56.08,196
,2016-12-16 12:00,16,56.13,56.38,56.08,56.29,258
,2016-12-16 12:30,16,56.29,56.39,56.26,56.39,68
,2016-12-16 13:00,16,56.38,56.41,56.08,56.37,618
,2016-12-16 13:30,16,56.35,56.47,56.26,56.46,379
,2016-12-16 14:00,16,56.48,56.48,56.35,56.36,71
,2016-12-16 14:30,16,56.39,56.44,56.35,56.38,84
,2016-12-16 15:00,16,56.39,56.41,56.39,56.41,5
,2016-12-16 15:30,16,56.43,56.46,56.43,56.46,3
,2016-12-16 16:30,16,56.44,56.47,56.44,56.47,4
,2016-12-18 17:00,19,56.65,56.7,56.59,56.59,16
,2016-12-18 17:30,19,56.5,56.5,56.46,56.46,2
,2016-12-18 18:00,19,56.38,56.49,56.37,56.47,7
,2016-12-18 18:30,19,56.44,56.54,56.44,56.54,7
,2016-12-18 19:00,19,56.51,56.73,56.5,56.73,51
,2016-12-18 19:30,19,56.65,56.82,56.65,56.82,20
,2016-12-18 20:00,19,56.84,56.88,56.72,56.72,61
,2016-12-18 20:30,19,56.75,56.75,56.62,56.62,14
,2016-12-18 21:00,19,56.62,56.73,56.62,56.73,26
,2016-12-18 21:30,19,56.74,56.74,56.71,56.71,9
,2016-12-18 22:30,19,56.67,56.67,56.67,56.67,2
,2016-12-18 23:30,19,56.67,56.7,56.67,56.69,26
,2016-12-19 00:00,19,56.66,56.68,56.58,56.58,27
,2016-12-19 00:30,19,56.53,56.53,56.46,56.49,35
,2016-12-19 01:00,19,56.55,56.63,56.48,56.6,135
,2016-12-19 01:30,19,56.6,56.6,56.46,56.59,122
,2016-12-19 02:00,19,56.57,56.71,56.41,56.71,423
,2016-12-19 02:30,19,56.71,56.76,56.66,56.76,207
,2016-12-19 03:00,19,56.76,56.76,56.54,56.59,174
,2016-12-19 03:30,19,56.61,56.68,56.56,56.64,202
,2016-12-19 04:00,19,56.62,56.63,56.47,56.49,288
,2016-12-19 04:30,19,56.46,56.62,56.42,56.58,246
,2016-12-19 05:00,19,56.57,56.7,56.57,56.62,108
,2016-12-19 05:30,19,56.62,56.63,56.35,56.43,170
,2016-12-19 06:00,19,56.45,56.49,56.32,56.33,144
,2016-12-19 06:30,19,56.41,56.44,56.26,56.27,100
,2016-12-19 07:00,19,56.25,56.28,56.06,56.19,195
,2016-12-19 07:30,19,56.17,56.22,55.95,56.12,328
,2016-12-19 08:00,19,56.1,56.27,56.1,56.24,386
,2016-12-19 08:30,19,56.26,56.28,55.99,56.2,622
,2016-12-19 09:00,19,56.19,56.36,56.08,56.28,476
,2016-12-19 09:30,19,56.27,56.36,56.12,56.12,950
,2016-12-19 10:00,19,56.12,56.13,55.89,56.05,1058
,2016-12-19 10:30,19,56.02,56.22,55.98,56.12,489
,2016-12-19 11:00,19,56.11,56.31,56.06,56.31,363
,2016-12-19 11:30,19,56.33,56.36,56.23,56.23,826
,2016-12-19 12:00,19,56.23,56.28,56.12,56.12,214
,2016-12-19 12:30,19,56.2,56.22,56,56.09,604
,2016-12-19 13:00,19,56.11,56.13,55.95,56.09,528
,2016-12-19 13:30,19,56.09,56.18,56.08,56.15,138
,2016-12-19 14:00,19,56.17,56.2,56.09,56.09,74
,2016-12-19 14:30,19,56.09,56.09,55.88,55.89,90
,2016-12-19 15:00,19,55.88,55.94,55.88,55.94,82
,2016-12-19 15:30,19,55.94,56.23,55.92,56.19,85
,2016-12-19 16:00,19,56.2,56.2,56.2,56.2,1
,2016-12-19 16:30,19,56.26,56.26,56.26,56.26,6
,2016-12-19 19:00,20,56.15,56.17,56.06,56.08,28
,2016-12-19 19:30,20,56.09,56.09,56.09,56.09,1
,2016-12-19 20:00,20,56.11,56.11,56.01,56.01,10
,2016-12-19 20:30,20,56.02,56.02,56.02,56.02,7
,2016-12-19 21:00,20,56.06,56.06,55.99,56,115
,2016-12-19 21:30,20,56,56.05,56,56.05,2
,2016-12-19 22:00,20,56.05,56.05,56.03,56.03,27
,2016-12-19 22:30,20,56.04,56.07,56.04,56.05,27
,2016-12-19 23:00,20,56.03,56.03,55.94,55.94,29
,2016-12-19 23:30,20,55.99,55.99,55.99,55.99,1
,2016-12-20 00:00,20,55.99,56.03,55.99,56.03,12
,2016-12-20 00:30,20,56,56,55.94,55.94,14
,2016-12-20 01:00,20,56.01,56.13,56.01,56.13,31
,2016-12-20 01:30,20,56.08,56.14,56.08,56.13,73
,2016-12-20 02:00,20,56.14,56.16,56.04,56.14,229
,2016-12-20 02:30,20,56.13,56.18,56.08,56.08,635
,2016-12-20 03:00,20,56.15,56.3,56.14,56.29,450
,2016-12-20 03:30,20,56.27,56.41,56.27,56.4,419
,2016-12-20 04:00,20,56.4,56.41,56.23,56.3,260
,2016-12-20 04:30,20,56.33,56.38,56.28,56.31,66
,2016-12-20 05:00,20,56.3,56.58,56.3,56.56,396
,2016-12-20 05:30,20,56.57,56.62,56.52,56.57,195
,2016-12-20 06:00,20,56.6,56.6,56.49,56.49,79
,2016-12-20 06:30,20,56.49,56.57,56.48,56.57,86
,2016-12-20 07:00,20,56.55,56.74,56.52,56.61,230
,2016-12-20 07:30,20,56.6,56.66,56.51,56.65,269
,2016-12-20 08:00,20,56.67,56.93,56.67,56.87,1046
,2016-12-20 08:30,20,56.88,57.04,56.77,56.84,837
,2016-12-20 09:00,20,56.88,56.98,56.78,56.91,405
,2016-12-20 09:30,20,56.92,56.97,56.83,56.84,636
,2016-12-20 10:00,20,56.83,57.04,56.8,56.94,871
,2016-12-20 10:30,20,56.92,56.98,56.32,56.42,1050
,2016-12-20 11:00,20,56.39,56.65,56.35,56.6,879
,2016-12-20 11:30,20,56.6,56.62,56.43,56.57,562
,2016-12-20 12:00,20,56.57,56.64,56.48,56.56,282
,2016-12-20 12:30,20,56.55,56.6,56.47,56.55,425
,2016-12-20 13:00,20,56.55,56.66,56.5,56.55,1041
,2016-12-20 13:30,20,56.55,56.56,56.5,56.5,456
,2016-12-20 14:00,20,56.54,56.65,56.54,56.64,161
,2016-12-20 14:30,20,56.6,56.66,56.56,56.63,60
,2016-12-20 15:00,20,56.62,56.68,56.61,56.62,93
,2016-12-20 15:30,20,56.63,56.88,56.63,56.8,192
,2016-12-20 16:00,20,56.8,56.8,56.8,56.8,1
,2016-12-20 16:30,20,56.75,56.8,56.75,56.8,2
,2016-12-20 19:00,21,56.82,56.88,56.78,56.84,152
,2016-12-20 19:30,21,56.89,56.9,56.88,56.89,12
,2016-12-20 20:00,21,56.89,56.89,56.8,56.8,18
,2016-12-20 20:30,21,56.8,56.8,56.73,56.79,23
,2016-12-20 21:00,21,56.79,56.79,56.73,56.73,22
,2016-12-20 21:30,21,56.74,56.78,56.73,56.78,8
,2016-12-20 22:00,21,56.79,56.79,56.77,56.79,9
,2016-12-20 22:30,21,56.77,56.77,56.77,56.77,1
,2016-12-20 23:00,21,56.73,56.73,56.73,56.73,1
,2016-12-20 23:30,21,56.76,56.78,56.76,56.78,3
,2016-12-21 00:00,21,56.79,56.85,56.79,56.85,26
,2016-12-21 00:30,21,56.84,56.84,56.81,56.81,12
,2016-12-21 01:00,21,56.83,56.94,56.83,56.91,95
,2016-12-21 01:30,21,56.91,57.03,56.85,57,48
,2016-12-21 02:00,21,57.02,57.06,56.94,57.05,235
,2016-12-21 02:30,21,57.03,57.08,56.98,57.01,336
,2016-12-21 03:00,21,57,57.02,56.94,56.95,295
,2016-12-21 03:30,21,56.94,56.99,56.86,56.89,316
,2016-12-21 04:00,21,56.86,56.87,56.81,56.83,90
,2016-12-21 04:30,21,56.82,56.88,56.79,56.84,498
,2016-12-21 05:00,21,56.85,56.96,56.85,56.9,217
,2016-12-21 05:30,21,56.89,57,56.89,57,120
,2016-12-21 06:00,21,56.99,56.99,56.94,56.95,63
,2016-12-21 06:30,21,56.96,56.96,56.8,56.81,432
,2016-12-21 07:00,21,56.8,56.9,56.66,56.7,502
,2016-12-21 07:30,21,56.71,56.78,56.65,56.76,307
,2016-12-21 08:00,21,56.76,56.9,56.65,56.67,399
,2016-12-21 08:30,21,56.66,56.71,56.53,56.64,860
,2016-12-21 09:00,21,56.64,56.84,56.53,56.58,1083
,2016-12-21 09:30,21,56.59,56.74,56.26,56.43,1787
,2016-12-21 10:00,21,56.42,56.63,56.36,56.41,1742
,2016-12-21 10:30,21,56.41,56.54,56.36,56.46,750
,2016-12-21 11:00,21,56.45,56.5,56.06,56.09,718
,2016-12-21 11:30,21,56.08,56.21,56.06,56.1,501
,2016-12-21 12:00,21,56.09,56.14,55.77,55.85,1065
,2016-12-21 12:30,21,55.84,55.88,55.78,55.84,304
,2016-12-21 13:00,21,55.84,56,55.78,55.89,2227
,2016-12-21 13:30,21,55.89,55.98,55.87,55.95,262
,2016-12-21 14:00,21,55.94,55.96,55.87,55.87,26
,2016-12-21 14:30,21,55.85,55.91,55.84,55.91,23
,2016-12-21 15:00,21,55.92,55.95,55.92,55.95,16
,2016-12-21 15:30,21,55.89,55.96,55.88,55.9,97
,2016-12-21 16:00,21,55.92,55.94,55.92,55.94,61
,2016-12-21 16:30,21,55.95,55.95,55.95,55.95,2
,2016-12-21 19:00,22,56.03,56.06,55.96,56.06,54
,2016-12-21 19:30,22,56.09,56.09,56.05,56.05,8
,2016-12-21 20:00,22,56.09,56.09,56.05,56.05,18
,2016-12-21 20:30,22,56.04,56.06,56.04,56.04,29
,2016-12-21 21:00,22,56.02,56.08,56.02,56.07,15
,2016-12-21 21:30,22,56.06,56.06,56.05,56.05,8
,2016-12-21 22:00,22,56.05,56.07,56.05,56.05,31
,2016-12-21 23:00,22,56.03,56.03,56.01,56.01,7
,2016-12-21 23:30,22,55.99,55.99,55.83,55.88,8
,2016-12-22 00:00,22,55.86,55.86,55.8,55.82,15
,2016-12-22 00:30,22,55.82,55.87,55.82,55.87,21
,2016-12-22 01:00,22,55.88,55.93,55.87,55.9,16
,2016-12-22 01:30,22,55.91,56,55.91,55.98,100
,2016-12-22 02:00,22,55.98,56.1,55.97,56.08,437
,2016-12-22 02:30,22,56.07,56.11,55.97,56.01,645
,2016-12-22 03:00,22,56.02,56.03,55.86,55.86,328
,2016-12-22 03:30,22,55.85,55.97,55.68,55.68,696
,2016-12-22 04:00,22,55.69,55.81,55.67,55.75,194
,2016-12-22 04:30,22,55.74,55.74,55.6,55.6,144
,2016-12-22 05:00,22,55.61,55.65,55.5,55.53,284
,2016-12-22 05:30,22,55.55,55.65,55.52,55.63,282
,2016-12-22 06:00,22,55.62,55.64,55.55,55.6,174
,2016-12-22 06:30,22,55.58,55.58,55.47,55.53,351
,2016-12-22 07:00,22,55.51,55.85,55.51,55.77,578
,2016-12-22 07:30,22,55.78,55.81,55.69,55.78,220
,2016-12-22 08:00,22,55.81,56.27,55.81,56.17,1190
,2016-12-22 08:30,22,56.17,56.3,56.1,56.22,694
,2016-12-22 09:00,22,56.23,56.56,56.22,56.51,1055
,2016-12-22 09:30,22,56.5,56.62,56.44,56.56,626
,2016-12-22 10:00,22,56.56,56.57,56.3,56.4,922
,2016-12-22 10:30,22,56.39,56.44,56.29,56.39,988
,2016-12-22 11:00,22,56.43,56.5,56.31,56.49,396
,2016-12-22 11:30,22,56.49,56.49,56.34,56.35,604
,2016-12-22 12:00,22,56.34,56.49,56.34,56.48,584
,2016-12-22 12:30,22,56.48,56.56,56.45,56.47,257
,2016-12-22 13:00,22,56.45,56.5,56.37,56.45,719
,2016-12-22 13:30,22,56.44,56.44,56.36,56.37,572
,2016-12-22 14:00,22,56.36,56.37,56.32,56.36,138
,2016-12-22 14:30,22,56.34,56.34,56.1,56.1,143
,2016-12-22 15:00,22,56.11,56.18,56.07,56.18,49
,2016-12-22 15:30,22,56.17,56.2,56.16,56.2,20
,2016-12-22 16:30,22,56.22,56.3,56.22,56.3,5
,2016-12-22 19:00,23,56.18,56.2,56.13,56.13,42
,2016-12-22 20:00,23,56.14,56.14,56.13,56.13,24
,2016-12-22 20:30,23,56.15,56.15,56.13,56.13,13
,2016-12-22 21:00,23,56.13,56.13,56.11,56.11,13
,2016-12-22 21:30,23,56.12,56.12,56.11,56.11,6
,2016-12-22 22:00,23,56.19,56.27,56.17,56.26,57
,2016-12-22 22:30,23,56.27,56.27,56.19,56.22,76
,2016-12-22 23:00,23,56.24,56.24,56.21,56.22,19
,2016-12-22 23:30,23,56.2,56.21,56.2,56.21,2
,2016-12-23 00:00,23,56.21,56.21,56.21,56.21,6
,2016-12-23 00:30,23,56.18,56.19,56.16,56.16,62
,2016-12-23 01:00,23,56.19,56.19,56.11,56.11,74
,2016-12-23 01:30,23,56.14,56.25,56.14,56.24,17
,2016-12-23 02:00,23,56.25,56.25,55.94,55.94,100
,2016-12-23 02:30,23,55.94,56.09,55.9,56.09,111
,2016-12-23 03:00,23,56.07,56.15,56.04,56.14,352
,2016-12-23 03:30,23,56.12,56.16,56.01,56.05,259
,2016-12-23 04:00,23,56.05,56.14,56.05,56.05,108
,2016-12-23 04:30,23,56.04,56.09,56,56.01,112
,2016-12-23 05:00,23,55.99,56.03,55.92,55.92,183
,2016-12-23 05:30,23,55.92,55.96,55.64,55.68,753
,2016-12-23 06:00,23,55.67,55.93,55.64,55.86,467
,2016-12-23 06:30,23,55.86,55.96,55.76,55.87,363
,2016-12-23 07:00,23,55.87,55.92,55.77,55.81,152
,2016-12-23 07:30,23,55.8,55.88,55.76,55.87,182
,2016-12-23 08:00,23,55.88,56.1,55.8,56.06,493
,2016-12-23 08:30,23,56.06,56.25,55.99,56.21,630
,2016-12-23 09:00,23,56.22,56.36,56.19,56.26,730
,2016-12-23 09:30,23,56.26,56.44,56.23,56.43,465
,2016-12-23 10:00,23,56.45,56.48,56.37,56.44,177
,2016-12-23 10:30,23,56.43,56.58,56.4,56.54,379
,2016-12-23 11:00,23,56.55,56.59,56.22,56.32,472
,2016-12-23 11:30,23,56.32,56.4,56.29,56.33,264
,2016-12-23 12:00,23,56.35,56.61,56.22,56.58,686
,2016-12-23 12:30,23,56.57,56.61,56.47,56.51,131
,2016-12-23 13:00,23,56.52,56.53,56.39,56.39,122
,2016-12-23 13:30,23,56.38,56.5,56.38,56.44,15
,2016-12-26 19:00,27,56.55,56.58,56.4,56.47,321
,2016-12-26 19:30,27,56.45,56.57,56.44,56.55,142
,2016-12-26 20:00,27,56.53,56.58,56.53,56.57,81
,2016-12-26 20:30,27,56.53,56.53,56.48,56.51,9
,2016-12-26 21:00,27,56.5,56.53,56.5,56.53,4
,2016-12-26 21:30,27,56.5,56.5,56.49,56.5,13
,2016-12-26 22:00,27,56.48,56.51,56.48,56.51,5
,2016-12-26 22:30,27,56.5,56.51,56.5,56.51,5
,2016-12-26 23:00,27,56.51,56.51,56.48,56.48,8
,2016-12-26 23:30,27,56.48,56.51,56.44,56.46,60
,2016-12-27 00:00,27,56.45,56.45,56.41,56.44,44
,2016-12-27 00:30,27,56.45,56.47,56.4,56.41,74
,2016-12-27 01:00,27,56.41,56.45,56.39,56.41,177
,2016-12-27 01:30,27,56.43,56.58,56.41,56.54,150
,2016-12-27 02:00,27,56.54,56.73,56.54,56.69,221
,2016-12-27 02:30,27,56.69,56.69,56.6,56.62,438
,2016-12-27 03:00,27,56.6,56.66,56.47,56.47,341
,2016-12-27 03:30,27,56.5,56.57,56.47,56.54,100
,2016-12-27 04:00,27,56.55,56.6,56.52,56.58,74
,2016-12-27 04:30,27,56.58,56.59,56.46,56.54,86
,2016-12-27 05:00,27,56.56,56.56,56.44,56.52,124
,2016-12-27 05:30,27,56.52,56.54,56.48,56.5,126
,2016-12-27 06:00,27,56.55,56.6,56.53,56.53,141
,2016-12-27 06:30,27,56.53,56.55,56.49,56.52,76
,2016-12-27 07:00,27,56.49,56.71,56.48,56.7,536
,2016-12-27 07:30,27,56.71,56.76,56.64,56.71,149
,2016-12-27 08:00,27,56.76,57.01,56.7,56.92,530
,2016-12-27 08:30,27,56.91,57.08,56.9,57.08,268
,2016-12-27 09:00,27,57.06,57.17,56.98,57.08,568
,2016-12-27 09:30,27,57.09,57.21,57.07,57.13,249
,2016-12-27 10:00,27,57.14,57.29,57.14,57.28,406
,2016-12-27 10:30,27,57.28,57.48,57.24,57.4,648
,2016-12-27 11:00,27,57.39,57.43,57.19,57.26,371
,2016-12-27 11:30,27,57.27,57.38,57.27,57.36,245
,2016-12-27 12:00,27,57.34,57.41,57.29,57.34,157
,2016-12-27 12:30,27,57.35,57.48,57.35,57.42,134
,2016-12-27 13:00,27,57.42,57.6,57.37,57.44,1475
,2016-12-27 13:30,27,57.37,57.43,57.36,57.36,119
,2016-12-27 14:00,27,57.35,57.4,57.35,57.39,59
,2016-12-27 14:30,27,57.39,57.45,57.36,57.38,74
,2016-12-27 15:00,27,57.36,57.39,57.36,57.39,12
,2016-12-27 15:30,27,57.4,57.48,57.4,57.47,10
,2016-12-27 16:30,27,57.66,58.42,57.61,57.61,348
,2016-12-27 19:00,28,57.43,57.43,57.25,57.3,48
,2016-12-27 19:30,28,57.32,57.32,57.3,57.32,5
,2016-12-27 20:00,28,57.33,57.37,57.28,57.28,36
,2016-12-27 20:30,28,57.31,57.31,57.3,57.3,28
,2016-12-27 21:00,28,57.29,57.29,57.29,57.29,1
,2016-12-27 21:30,28,57.33,57.33,57.31,57.32,11
,2016-12-27 22:00,28,57.3,57.3,57.29,57.29,14
,2016-12-27 22:30,28,57.26,57.26,57.26,57.26,3
,2016-12-27 23:00,28,57.26,57.29,57.26,57.29,17
,2016-12-27 23:30,28,57.33,57.36,57.33,57.33,12
,2016-12-28 00:00,28,57.35,57.38,57.33,57.33,10
,2016-12-28 00:30,28,57.36,57.39,57.32,57.32,27
,2016-12-28 01:00,28,57.26,57.41,57.26,57.41,24
,2016-12-28 01:30,28,57.39,57.47,57.38,57.47,95
,2016-12-28 02:00,28,57.44,57.76,57.42,57.65,317
,2016-12-28 02:30,28,57.65,57.73,57.56,57.68,614
,2016-12-28 03:00,28,57.67,57.67,57.58,57.61,340
,2016-12-28 03:30,28,57.62,57.77,57.61,57.71,409
,2016-12-28 04:00,28,57.74,57.82,57.68,57.8,490
,2016-12-28 04:30,28,57.83,57.83,57.73,57.79,151
,2016-12-28 05:00,28,57.8,57.8,57.68,57.74,124
,2016-12-28 05:30,28,57.73,57.79,57.72,57.72,142
,2016-12-28 06:00,28,57.7,57.71,57.54,57.58,645
,2016-12-28 06:30,28,57.6,57.63,57.36,57.4,357
,2016-12-28 07:00,28,57.41,57.45,57.2,57.41,607
,2016-12-28 07:30,28,57.42,57.59,57.36,57.48,216
,2016-12-28 08:00,28,57.47,57.78,57.46,57.64,525
,2016-12-28 08:30,28,57.62,57.83,57.61,57.75,877
,2016-12-28 09:00,28,57.75,57.75,57.54,57.64,1003
,2016-12-28 09:30,28,57.64,57.76,57.54,57.63,996
,2016-12-28 10:00,28,57.61,57.69,57.58,57.62,771
,2016-12-28 10:30,28,57.61,57.71,57.61,57.64,545
,2016-12-28 11:00,28,57.64,57.66,57.58,57.64,251
,2016-12-28 11:30,28,57.62,57.68,57.52,57.6,217
,2016-12-28 12:00,28,57.61,57.69,57.6,57.69,185
,2016-12-28 12:30,28,57.69,57.82,57.67,57.78,631
,2016-12-28 13:00,28,57.78,57.85,57.52,57.52,651
,2016-12-28 13:30,28,57.54,57.57,57.46,57.51,290
,2016-12-28 14:00,28,57.5,57.57,57.5,57.53,95
,2016-12-28 14:30,28,57.46,57.53,57.46,57.53,57
,2016-12-28 15:00,28,57.52,57.53,57.49,57.52,52
,2016-12-28 15:30,28,57.51,57.51,57.24,57.29,84
,2016-12-28 16:00,28,57.33,57.34,57.31,57.31,7
,2016-12-28 16:30,28,57.3,57.33,57.3,57.33,9
,2016-12-28 19:00,29,57.39,57.42,57.33,57.36,63
,2016-12-28 19:30,29,57.37,57.47,57.34,57.4,63
,2016-12-28 20:00,29,57.4,57.4,57.4,57.4,1
,2016-12-28 20:30,29,57.4,57.53,57.4,57.51,154
,2016-12-28 21:00,29,57.51,57.56,57.51,57.56,99
,2016-12-28 21:30,29,57.54,57.56,57.54,57.55,14
,2016-12-28 22:00,29,57.54,57.54,57.5,57.51,13
,2016-12-28 22:30,29,57.5,57.5,57.44,57.44,9
,2016-12-28 23:00,29,57.47,57.49,57.47,57.48,10
,2016-12-28 23:30,29,57.45,57.45,57.45,57.45,1
,2016-12-29 00:00,29,57.44,57.49,57.44,57.46,64
,2016-12-29 00:30,29,57.54,57.54,57.54,57.54,3
,2016-12-29 01:00,29,57.55,57.6,57.52,57.52,49
,2016-12-29 01:30,29,57.54,57.54,57.46,57.46,85
,2016-12-29 02:00,29,57.47,57.79,57.47,57.76,370
,2016-12-29 02:30,29,57.77,57.85,57.69,57.7,465
,2016-12-29 03:00,29,57.71,57.71,57.62,57.63,229
,2016-12-29 03:30,29,57.63,57.65,57.49,57.6,331
,2016-12-29 04:00,29,57.64,57.72,57.64,57.68,200
,2016-12-29 04:30,29,57.68,57.75,57.61,57.62,282
,2016-12-29 05:00,29,57.65,57.65,57.5,57.54,506
,2016-12-29 05:30,29,57.56,57.65,57.51,57.64,143
,2016-12-29 06:00,29,57.66,57.73,57.63,57.69,129
,2016-12-29 06:30,29,57.68,57.8,57.66,57.73,132
,2016-12-29 07:00,29,57.75,57.81,57.67,57.77,597
,2016-12-29 07:30,29,57.77,57.78,57.57,57.64,699
,2016-12-29 08:00,29,57.64,57.81,57.64,57.71,645
,2016-12-29 08:30,29,57.7,57.79,57.65,57.77,333
,2016-12-29 09:00,29,57.76,57.78,57.68,57.74,289
,2016-12-29 09:30,29,57.74,57.92,57.71,57.78,963
,2016-12-29 10:00,29,57.8,57.95,57.48,57.5,2764
,2016-12-29 10:30,29,57.51,57.69,57.42,57.48,1264
,2016-12-29 11:00,29,57.46,57.47,57.31,57.37,622
,2016-12-29 11:30,29,57.4,57.51,57.39,57.51,478
,2016-12-29 12:00,29,57.51,57.57,57.45,57.46,185
,2016-12-29 12:30,29,57.48,57.53,57.32,57.4,645
,2016-12-29 13:00,29,57.41,57.57,57.39,57.45,1099
,2016-12-29 13:30,29,57.46,57.51,57.39,57.41,187
,2016-12-29 14:00,29,57.4,57.46,57.35,57.44,111
,2016-12-29 14:30,29,57.46,57.48,57.43,57.44,63
,2016-12-29 15:00,29,57.45,57.5,57.45,57.5,26
,2016-12-29 15:30,29,57.5,57.55,57.47,57.48,63
,2016-12-29 16:00,29,57.53,57.55,57.53,57.55,3
,2016-12-29 19:00,30,57.7,57.7,57.51,57.54,92
,2016-12-29 19:30,30,57.57,57.6,57.56,57.56,13
,2016-12-29 20:00,30,57.55,57.56,57.54,57.54,22
,2016-12-29 20:30,30,57.56,57.56,57.42,57.42,39
,2016-12-29 21:00,30,57.42,57.53,57.42,57.52,72
,2016-12-29 21:30,30,57.49,57.61,57.49,57.61,38
,2016-12-29 22:00,30,57.61,57.73,57.61,57.7,76
,2016-12-29 22:30,30,57.71,57.76,57.65,57.72,236
,2016-12-29 23:00,30,57.72,57.75,57.71,57.71,59
,2016-12-29 23:30,30,57.73,57.75,57.73,57.73,25
,2016-12-30 00:00,30,57.73,57.83,57.7,57.8,125
,2016-12-30 00:30,30,57.79,57.82,57.76,57.82,34
,2016-12-30 01:00,30,57.78,57.82,57.76,57.79,18
,2016-12-30 01:30,30,57.77,57.82,57.75,57.76,94
,2016-12-30 02:00,30,57.78,57.82,57.74,57.79,98
,2016-12-30 02:30,30,57.78,57.78,57.68,57.75,234
,2016-12-30 03:00,30,57.76,57.85,57.71,57.72,487
,2016-12-30 03:30,30,57.71,57.72,57.64,57.68,538
,2016-12-30 04:00,30,57.69,57.74,57.6,57.6,252
,2016-12-30 04:30,30,57.61,57.65,57.47,57.49,324
,2016-12-30 05:00,30,57.49,57.52,57.36,57.47,302
,2016-12-30 05:30,30,57.48,57.51,57.42,57.43,346
,2016-12-30 06:00,30,57.45,57.45,57.2,57.26,1284
,2016-12-30 06:30,30,57.25,57.37,57.22,57.32,735
,2016-12-30 07:00,30,57.33,57.46,57.32,57.39,854
,2016-12-30 07:30,30,57.4,57.4,57.27,57.3,438
,2016-12-30 08:00,30,57.29,57.35,57.12,57.21,880
,2016-12-30 08:30,30,57.21,57.34,57.14,57.33,446
,2016-12-30 09:00,30,57.34,57.42,57.21,57.34,716
,2016-12-30 09:30,30,57.34,57.38,57.2,57.25,695
,2016-12-30 10:00,30,57.25,57.3,57.2,57.24,789
,2016-12-30 10:30,30,57.25,57.42,57.23,57.4,286
,2016-12-30 11:00,30,57.41,57.42,57.25,57.25,579
,2016-12-30 11:30,30,57.24,57.32,57.21,57.32,443
,2016-12-30 12:00,30,57.32,57.32,57.26,57.28,233
,2016-12-30 12:30,30,57.27,57.36,57.26,57.31,322
,2016-12-30 13:00,30,57.33,57.56,57.18,57.54,2269
,2016-12-30 13:30,30,57.52,57.55,57.37,57.42,408
,2017-01-02 19:00,3,57.75,58.52,57.74,57.75,428
,2017-01-02 19:30,3,57.76,57.8,57.75,57.79,72
,2017-01-02 20:00,3,57.77,57.82,57.76,57.82,39
,2017-01-02 20:30,3,57.85,57.85,57.8,57.82,50
,2017-01-02 21:00,3,57.84,57.84,57.72,57.76,133
,2017-01-02 21:30,3,57.76,57.8,57.76,57.8,37
,2017-01-02 22:00,3,57.82,57.83,57.82,57.82,20
,2017-01-02 22:30,3,57.82,57.83,57.82,57.83,25
,2017-01-02 23:00,3,57.83,57.85,57.81,57.81,51
,2017-01-02 23:30,3,57.8,57.83,57.8,57.83,36
,2017-01-03 00:00,3,57.83,57.85,57.82,57.82,125
,2017-01-03 00:30,3,57.8,57.82,57.8,57.8,117
,2017-01-03 01:00,3,57.8,57.83,57.7,57.71,166
,2017-01-03 01:30,3,57.74,57.76,57.65,57.66,159
,2017-01-03 02:00,3,57.68,57.77,57.62,57.75,731
,2017-01-03 02:30,3,57.76,58.16,57.76,58.13,1368
,2017-01-03 03:00,3,58.15,58.58,58.08,58.55,2114
,2017-01-03 03:30,3,58.57,59.02,58.56,58.78,2052
,2017-01-03 04:00,3,58.78,58.79,58.58,58.71,1592
,2017-01-03 04:30,3,58.7,58.76,58.64,58.69,864
,2017-01-03 05:00,3,58.7,58.9,58.68,58.86,639
,2017-01-03 05:30,3,58.89,58.91,58.67,58.71,1019
,2017-01-03 06:00,3,58.73,58.77,58.62,58.74,444
,2017-01-03 06:30,3,58.71,58.77,58.68,58.75,714
,2017-01-03 07:00,3,58.74,58.84,58.69,58.72,774
,2017-01-03 07:30,3,58.71,58.71,58.41,58.51,1042
,2017-01-03 08:00,3,58.51,58.93,58.51,58.8,1618
,2017-01-03 08:30,3,58.81,58.9,58.61,58.74,841
,2017-01-03 09:00,3,58.76,58.88,58.57,58.66,902
,2017-01-03 09:30,3,58.66,58.68,57.97,57.98,2677
,2017-01-03 10:00,3,57.98,58.02,56.75,56.86,6236
,2017-01-03 10:30,3,56.85,57.15,56.35,56.56,4951
,2017-01-03 11:00,3,56.53,56.69,56.04,56.32,2829
,2017-01-03 11:30,3,56.32,56.32,56.11,56.24,1146
,2017-01-03 12:00,3,56.26,56.47,56.11,56.38,1246
,2017-01-03 12:30,3,56.37,56.46,56.3,56.38,764
,2017-01-03 13:00,3,56.33,56.53,55.98,56.15,2186
,2017-01-03 13:30,3,56.15,56.17,56.03,56.07,519
,2017-01-03 14:00,3,56.06,56.14,56.02,56.13,572
,2017-01-03 14:30,3,56.11,56.39,56.1,56.37,318
,2017-01-03 15:00,3,56.36,56.39,56.3,56.32,107
,2017-01-03 15:30,3,56.32,56.38,56.24,56.38,101
,2017-01-03 16:00,3,56.28,56.29,56.22,56.29,5
,2017-01-03 16:30,3,56.22,56.23,56.22,56.23,2
,2017-01-03 19:00,4,56.4,56.5,56.38,56.49,149
,2017-01-03 19:30,4,56.51,56.51,56.46,56.46,24
,2017-01-03 20:00,4,56.45,56.47,56.45,56.45,6
,2017-01-03 20:30,4,56.47,56.47,56.44,56.46,7
,2017-01-03 21:00,4,56.47,56.47,56.47,56.47,58
,2017-01-03 21:30,4,56.49,56.56,56.49,56.55,157
,2017-01-03 22:00,4,56.55,56.56,56.5,56.53,39
,2017-01-03 22:30,4,56.54,56.56,56.54,56.54,16
,2017-01-03 23:00,4,56.53,56.57,56.52,56.55,46
,2017-01-03 23:30,4,56.57,56.57,56.53,56.53,27
,2017-01-04 00:00,4,56.54,56.54,56.52,56.52,3
,2017-01-04 00:30,4,56.51,56.55,56.5,56.55,82
,2017-01-04 01:00,4,56.5,56.51,56.24,56.28,211
,2017-01-04 01:30,4,56.29,56.43,56.2,56.34,250
,2017-01-04 02:00,4,56.35,56.77,56.35,56.71,1471
,2017-01-04 02:30,4,56.7,56.81,56.62,56.62,1257
,2017-01-04 03:00,4,56.66,56.66,56.51,56.52,602
,2017-01-04 03:30,4,56.53,56.59,56.35,56.52,746
,2017-01-04 04:00,4,56.53,56.58,56.38,56.4,399
,2017-01-04 04:30,4,56.39,56.39,56.15,56.19,460
,2017-01-04 05:00,4,56.23,56.34,56.1,56.34,485
,2017-01-04 05:30,4,56.34,56.47,56.23,56.45,290
,2017-01-04 06:00,4,56.48,56.58,56.38,56.53,489
,2017-01-04 06:30,4,56.54,56.56,56.32,56.41,309
,2017-01-04 07:00,4,56.39,56.6,56.31,56.49,945
,2017-01-04 07:30,4,56.51,56.52,56.14,56.3,1230
,2017-01-04 08:00,4,56.3,56.39,56.17,56.24,1155
,2017-01-04 08:30,4,56.24,56.34,55.98,56.07,2083
,2017-01-04 09:00,4,56.1,56.29,56.1,56.1,1324
,2017-01-04 09:30,4,56.1,56.55,56.1,56.41,1318
,2017-01-04 10:00,4,56.41,56.56,56.33,56.52,1937
,2017-01-04 10:30,4,56.53,57.01,56.49,56.9,2152
,2017-01-04 11:00,4,56.89,56.94,56.71,56.9,1105
,2017-01-04 11:30,4,56.91,57.11,56.87,57.03,618
,2017-01-04 12:00,4,57.04,57.13,56.97,57.05,571
,2017-01-04 12:30,4,57.05,57.1,57,57.06,551
,2017-01-04 13:00,4,57.06,57.17,56.89,57.11,1251
,2017-01-04 13:30,4,57.1,57.12,56.95,56.95,420
,2017-01-04 14:00,4,56.95,56.98,56.9,56.97,110
,2017-01-04 14:30,4,56.95,56.95,56.88,56.9,120
,2017-01-04 15:00,4,56.9,57.05,56.88,57.05,41
,2017-01-04 15:30,4,57.08,57.16,56.94,57.14,66
,2017-01-04 16:00,4,57.11,57.15,57.11,57.15,14
,2017-01-04 19:00,5,56.98,57.06,56.87,56.89,117
,2017-01-04 19:30,5,56.94,56.94,56.85,56.85,64
,2017-01-04 20:00,5,56.87,56.9,56.83,56.9,36
,2017-01-04 20:30,5,56.9,56.9,56.88,56.9,3
,2017-01-04 21:00,5,56.9,56.93,56.89,56.89,14
,2017-01-04 21:30,5,56.89,56.91,56.89,56.91,14
,2017-01-04 22:00,5,56.9,56.91,56.9,56.91,6
,2017-01-04 22:30,5,56.93,56.93,56.92,56.92,2
,2017-01-04 23:00,5,56.97,57,56.97,57,2
,2017-01-04 23:30,5,57,57.01,56.96,56.96,5
,2017-01-05 00:00,5,56.9,56.92,56.9,56.92,12
,2017-01-05 00:30,5,56.91,56.96,56.91,56.96,9
,2017-01-05 01:00,5,56.93,57.11,56.88,57.06,499
,2017-01-05 01:30,5,57.07,57.1,56.94,56.95,160
,2017-01-05 02:00,5,56.94,57,56.79,56.9,627
,2017-01-05 02:30,5,56.91,57.05,56.9,57,1378
,2017-01-05 03:00,5,56.99,57.01,56.87,56.91,397
,2017-01-05 03:30,5,56.92,56.96,56.82,56.92,471
,2017-01-05 04:00,5,56.92,57.09,56.87,57.07,679
,2017-01-05 04:30,5,57.06,57.18,57.02,57.14,741
,2017-01-05 05:00,5,57.15,57.39,57.11,57.37,1001
,2017-01-05 05:30,5,57.38,57.65,57.34,57.61,486
,2017-01-05 06:00,5,57.62,57.7,57.5,57.57,523
,2017-01-05 06:30,5,57.59,57.62,57.46,57.56,399
,2017-01-05 07:00,5,57.56,57.59,57.42,57.45,508
,2017-01-05 07:30,5,57.44,57.59,57.39,57.55,927
,2017-01-05 08:00,5,57.53,57.62,57.37,57.5,639
,2017-01-05 08:30,5,57.5,57.73,57.48,57.68,1037
,2017-01-05 09:00,5,57.69,57.94,57.68,57.81,2059
,2017-01-05 09:30,5,57.8,57.82,57.53,57.57,1218
,2017-01-05 10:00,5,57.55,57.55,56.65,56.67,5046
,2017-01-05 10:30,5,56.68,56.98,56.61,56.94,2781
,2017-01-05 11:00,5,56.92,56.97,56.84,56.94,780
,2017-01-05 11:30,5,56.95,57.36,56.95,57.36,902
,2017-01-05 12:00,5,57.35,57.55,57.3,57.41,513
,2017-01-05 12:30,5,57.44,57.44,57.24,57.3,558
,2017-01-05 13:00,5,57.3,57.6,57.3,57.5,1943
,2017-01-05 13:30,5,57.49,57.54,57.41,57.44,443
,2017-01-05 14:00,5,57.43,57.44,57.37,57.38,124
,2017-01-05 14:30,5,57.39,57.43,57.33,57.4,117
,2017-01-05 15:00,5,57.38,57.46,57.36,57.46,71
,2017-01-05 15:30,5,57.45,57.55,57.45,57.52,88
,2017-01-05 16:00,5,57.54,57.56,57.54,57.56,6
,2017-01-05 16:30,5,57.47,57.47,57.47,57.47,1
,2017-01-05 19:00,6,57.5,57.5,57.41,57.46,106
,2017-01-05 19:30,6,57.46,57.46,57.35,57.35,38
,2017-01-05 20:00,6,57.39,57.47,57.39,57.46,35
,2017-01-05 20:30,6,57.44,57.45,57.43,57.45,11
,2017-01-05 21:00,6,57.45,57.54,57.45,57.54,30
,2017-01-05 21:30,6,57.52,57.52,57.51,57.51,3
,2017-01-05 22:00,6,57.46,57.46,57.42,57.42,14
,2017-01-05 22:30,6,57.43,57.43,57.43,57.43,2
,2017-01-05 23:00,6,57.42,57.45,57.42,57.44,27
,2017-01-05 23:30,6,57.42,57.42,57.36,57.37,25
,2017-01-06 00:00,6,57.38,57.38,57.29,57.29,104
,2017-01-06 00:30,6,57.29,57.34,57.28,57.34,44
,2017-01-06 01:00,6,57.32,57.37,57.31,57.32,73
,2017-01-06 01:30,6,57.31,57.35,57.25,57.29,128
,2017-01-06 02:00,6,57.27,57.42,57.14,57.4,940
,2017-01-06 02:30,6,57.4,57.59,57.4,57.51,1485
,2017-01-06 03:00,6,57.51,57.58,57.42,57.54,661
,2017-01-06 03:30,6,57.55,57.77,57.52,57.75,668
,2017-01-06 04:00,6,57.74,57.82,57.67,57.79,671
,2017-01-06 04:30,6,57.8,58.01,57.78,57.99,863
,2017-01-06 05:00,6,58.02,58.03,57.88,57.95,566
,2017-01-06 05:30,6,57.97,57.99,57.73,57.87,572
,2017-01-06 06:00,6,57.86,57.95,57.76,57.76,431
,2017-01-06 06:30,6,57.77,57.84,57.75,57.79,216
,2017-01-06 07:00,6,57.8,57.97,57.76,57.91,274
,2017-01-06 07:30,6,57.92,57.93,57.74,57.85,867
,2017-01-06 08:00,6,57.86,57.96,57.48,57.51,1612
,2017-01-06 08:30,6,57.5,57.52,57.17,57.41,1953
,2017-01-06 09:00,6,57.42,57.54,57.18,57.23,1461
,2017-01-06 09:30,6,57.23,57.34,57.12,57.23,1050
,2017-01-06 10:00,6,57.23,57.53,56.89,57.5,2137
,2017-01-06 10:30,6,57.51,57.85,57.47,57.81,1475
,2017-01-06 11:00,6,57.81,57.82,57.64,57.66,649
,2017-01-06 11:30,6,57.65,57.75,57.59,57.59,302
,2017-01-06 12:00,6,57.58,57.64,57.49,57.49,486
,2017-01-06 12:30,6,57.47,57.6,57.45,57.48,450
,2017-01-06 13:00,6,57.48,57.74,57.42,57.69,1470
,2017-01-06 13:30,6,57.68,57.68,57.5,57.5,793
,2017-01-06 14:00,6,57.5,57.52,57.4,57.45,168
,2017-01-06 14:30,6,57.47,57.49,57.37,57.38,233
,2017-01-06 15:00,6,57.39,57.42,57.36,57.4,63
,2017-01-06 15:30,6,57.38,57.51,57.36,57.37,117
,2017-01-06 16:00,6,57.41,57.42,57.41,57.41,6
,2017-01-08 17:00,9,57.75,57.75,57.49,57.57,54
,2017-01-08 17:30,9,57.56,57.56,57.53,57.53,4
,2017-01-08 18:30,9,57.56,57.56,57.56,57.56,3
,2017-01-08 19:00,9,57.58,57.58,57.58,57.58,2
,2017-01-08 19:30,9,57.46,57.46,57.45,57.46,8
,2017-01-08 20:00,9,57.51,57.53,57.48,57.48,21
,2017-01-08 20:30,9,57.51,57.55,57.51,57.55,13
,2017-01-08 21:00,9,57.57,57.58,57.54,57.57,38
,2017-01-08 21:30,9,57.55,57.55,57.51,57.51,7
,2017-01-08 22:00,9,57.5,57.5,57.46,57.46,18
,2017-01-08 22:30,9,57.47,57.47,57.47,57.47,1
,2017-01-08 23:00,9,57.43,57.43,57.43,57.43,1
,2017-01-08 23:30,9,57.42,57.44,57.42,57.44,27
,2017-01-09 00:00,9,57.42,57.45,57.41,57.45,24
,2017-01-09 00:30,9,57.45,57.49,57.43,57.48,79
,2017-01-09 01:00,9,57.44,57.46,57.41,57.41,31
,2017-01-09 01:30,9,57.4,57.42,57.26,57.36,209
,2017-01-09 02:00,9,57.36,57.44,57.26,57.38,555
,2017-01-09 02:30,9,57.4,57.5,57.3,57.3,1316
,2017-01-09 03:00,9,57.32,57.34,56.92,56.94,1541
,2017-01-09 03:30,9,56.94,56.95,56.7,56.88,1661
,2017-01-09 04:00,9,56.87,56.88,56.66,56.76,700
,2017-01-09 04:30,9,56.75,56.89,56.71,56.84,892
,2017-01-09 05:00,9,56.83,56.91,56.72,56.77,309
,2017-01-09 05:30,9,56.75,56.76,56.64,56.66,478
,2017-01-09 06:00,9,56.67,56.73,56.48,56.68,2006
,2017-01-09 06:30,9,56.65,56.66,56.56,56.59,418
,2017-01-09 07:00,9,56.58,56.64,56.46,56.57,1159
,2017-01-09 07:30,9,56.56,56.71,56.52,56.58,591
,2017-01-09 08:00,9,56.57,56.62,56.32,56.54,2009
,2017-01-09 08:30,9,56.54,56.54,56.26,56.34,931
,2017-01-09 09:00,9,56.37,56.41,56.15,56.19,1484
,2017-01-09 09:30,9,56.2,56.36,56.15,56.25,1496
,2017-01-09 10:00,9,56.22,56.23,55.97,56.11,4759
,2017-01-09 10:30,9,56.11,56.13,55.95,55.95,1835
,2017-01-09 11:00,9,55.95,56.19,55.89,56.15,1563
,2017-01-09 11:30,9,56.14,56.17,56.01,56.1,836
,2017-01-09 12:00,9,56.09,56.14,56.01,56.04,394
,2017-01-09 12:30,9,56.06,56.11,55.92,56.03,619
,2017-01-09 13:00,9,56.03,56.09,55.48,55.5,6165
,2017-01-09 13:30,9,55.51,55.55,55.43,55.46,2151
,2017-01-09 14:00,9,55.44,55.46,55.39,55.44,775
,2017-01-09 14:30,9,55.44,55.48,55.41,55.45,348
,2017-01-09 15:00,9,55.47,55.48,55.39,55.39,203
,2017-01-09 15:30,9,55.4,55.41,55.36,55.36,529
,2017-01-09 16:00,9,55.4,55.42,55.39,55.4,15
,2017-01-09 16:30,9,55.4,55.45,55.39,55.43,26
,2017-01-09 19:00,10,55.51,55.71,55.51,55.67,249
,2017-01-09 19:30,10,55.66,55.66,55.48,55.48,135
,2017-01-09 20:00,10,55.46,55.64,55.45,55.64,119
,2017-01-09 20:30,10,55.65,55.7,55.64,55.64,23
,2017-01-09 21:00,10,55.66,55.69,55.66,55.69,15
,2017-01-09 21:30,10,55.7,55.78,55.7,55.73,46
,2017-01-09 22:00,10,55.75,55.76,55.73,55.73,28
,2017-01-09 22:30,10,55.73,55.74,55.65,55.67,187
,2017-01-09 23:00,10,55.65,55.67,55.65,55.67,102
,2017-01-09 23:30,10,55.67,55.67,55.6,55.61,82
,2017-01-10 00:00,10,55.61,55.62,55.53,55.54,397
,2017-01-10 00:30,10,55.55,55.56,55.54,55.54,98
,2017-01-10 01:00,10,55.54,55.68,55.54,55.65,893
,2017-01-10 01:30,10,55.65,55.71,55.64,55.69,748
,2017-01-10 02:00,10,55.7,55.96,55.69,55.75,2101
,2017-01-10 02:30,10,55.77,55.8,55.46,55.71,1782
,2017-01-10 03:00,10,55.71,55.79,55.65,55.66,1229
,2017-01-10 03:30,10,55.65,55.83,55.56,55.82,948
,2017-01-10 04:00,10,55.82,55.9,55.75,55.9,596
,2017-01-10 04:30,10,55.89,55.91,55.79,55.91,625
,2017-01-10 05:00,10,55.91,55.93,55.81,55.85,737
,2017-01-10 05:30,10,55.86,55.87,55.67,55.67,453
,2017-01-10 06:00,10,55.67,55.68,55.54,55.64,652
,2017-01-10 06:30,10,55.64,55.69,55.58,55.67,428
,2017-01-10 07:00,10,55.66,55.79,55.61,55.75,241
,2017-01-10 07:30,10,55.75,55.78,55.49,55.63,1214
,2017-01-10 08:00,10,55.61,55.86,55.61,55.71,1221
,2017-01-10 08:30,10,55.72,55.78,55.44,55.54,1751
,2017-01-10 09:00,10,55.53,55.57,55.13,55.2,3127
,2017-01-10 09:30,10,55.2,55.34,54.64,54.65,5006
,2017-01-10 10:00,10,54.68,55.04,54.58,54.93,4235
,2017-01-10 10:30,10,54.94,55.04,54.71,54.72,1773
,2017-01-10 11:00,10,54.71,54.97,54.67,54.86,1225
,2017-01-10 11:30,10,54.87,55,54.76,54.87,693
,2017-01-10 12:00,10,54.84,54.87,54.66,54.66,1039
,2017-01-10 12:30,10,54.66,54.72,54.49,54.5,1947
,2017-01-10 13:00,10,54.51,54.55,54.22,54.22,7888
,2017-01-10 13:30,10,54.22,54.35,54.22,54.29,1511
,2017-01-10 14:00,10,54.29,54.36,54.28,54.3,315
,2017-01-10 14:30,10,54.3,54.32,54.23,54.28,229
,2017-01-10 15:00,10,54.28,54.3,54.2,54.22,412
,2017-01-10 15:30,10,54.23,54.36,54.2,54.24,615
,2017-01-10 16:00,10,54.25,54.25,54.21,54.21,22
,2017-01-10 16:30,10,54.21,54.26,54.21,54.23,59
,2017-01-10 19:00,11,54.37,54.44,54.33,54.37,304
,2017-01-10 19:30,11,54.37,54.38,54.31,54.38,251
,2017-01-10 20:00,11,54.37,54.38,54.35,54.38,323
,2017-01-10 20:30,11,54.38,54.38,54.36,54.37,61
,2017-01-10 21:00,11,54.37,54.39,54.37,54.37,95
,2017-01-10 21:30,11,54.38,54.38,54.36,54.36,63
,2017-01-10 22:00,11,54.37,54.38,54.34,54.35,57
,2017-01-10 22:30,11,54.35,54.36,54.33,54.36,87
,2017-01-10 23:00,11,54.34,54.36,54.32,54.32,17
,2017-01-10 23:30,11,54.32,54.35,54.31,54.34,169
,2017-01-11 00:00,11,54.33,54.37,54.3,54.3,241
,2017-01-11 00:30,11,54.31,54.38,54.31,54.38,127
,2017-01-11 01:00,11,54.38,54.47,54.37,54.44,708
,2017-01-11 01:30,11,54.44,54.5,54.43,54.5,1232
,2017-01-11 02:00,11,54.5,54.54,54.33,54.44,1309
,2017-01-11 02:30,11,54.44,54.48,54.36,54.43,2100
,2017-01-11 03:00,11,54.44,54.73,54.41,54.72,2550
,2017-01-11 03:30,11,54.72,54.84,54.7,54.72,1022
,2017-01-11 04:00,11,54.71,54.79,54.61,54.76,767
,2017-01-11 04:30,11,54.75,54.8,54.59,54.63,621
,2017-01-11 05:00,11,54.61,54.73,54.54,54.65,647
,2017-01-11 05:30,11,54.64,54.7,54.49,54.53,690
,2017-01-11 06:00,11,54.52,54.54,54.39,54.48,794
,2017-01-11 06:30,11,54.47,54.5,54.39,54.48,750
,2017-01-11 07:00,11,54.47,54.72,54.46,54.67,1178
,2017-01-11 07:30,11,54.65,54.71,54.59,54.66,553
,2017-01-11 08:00,11,54.67,55.06,54.67,54.95,2632
,2017-01-11 08:30,11,54.95,54.98,54.77,54.82,1604
,2017-01-11 09:00,11,54.85,55.02,54.54,54.54,1700
,2017-01-11 09:30,11,54.54,55.42,54.3,55.26,4422
,2017-01-11 10:00,11,55.27,55.82,55.27,55.57,6075
,2017-01-11 10:30,11,55.59,55.65,55.35,55.63,2748
,2017-01-11 11:00,11,55.66,56.01,55.63,55.87,2731
,2017-01-11 11:30,11,55.88,56.12,55.88,56.07,1824
,2017-01-11 12:00,11,56.08,56.19,55.95,55.98,1430
,2017-01-11 12:30,11,55.97,56.19,55.91,56.02,1195
,2017-01-11 13:00,11,56.04,56.1,55.51,55.6,4253
,2017-01-11 13:30,11,55.59,55.63,55.53,55.62,915
,2017-01-11 14:00,11,55.61,55.63,55.58,55.6,195
,2017-01-11 14:30,11,55.58,55.67,55.57,55.66,261
,2017-01-11 15:00,11,55.67,55.82,55.67,55.79,101
,2017-01-11 15:30,11,55.77,55.96,55.66,55.66,202
,2017-01-11 16:00,11,55.72,55.72,55.72,55.72,1
,2017-01-11 16:30,11,55.72,55.83,55.72,55.83,19
,2017-01-11 19:00,12,55.64,55.67,55.5,55.55,159
,2017-01-11 19:30,12,55.56,55.56,55.54,55.56,20
,2017-01-11 20:00,12,55.57,55.61,55.54,55.58,84
,2017-01-11 20:30,12,55.57,55.59,55.57,55.58,31
,2017-01-11 21:00,12,55.58,55.59,55.56,55.59,123
,2017-01-11 21:30,12,55.59,55.6,55.59,55.6,80
,2017-01-11 22:00,12,55.58,55.6,55.55,55.57,45
,2017-01-11 22:30,12,55.56,55.58,55.56,55.57,16
,2017-01-11 23:00,12,55.58,55.6,55.58,55.6,11
,2017-01-11 23:30,12,55.6,55.6,55.6,55.6,2
,2017-01-12 00:00,12,55.61,55.71,55.61,55.67,24
,2017-01-12 00:30,12,55.68,55.81,55.63,55.81,153
,2017-01-12 01:00,12,55.78,55.84,55.7,55.81,197
,2017-01-12 01:30,12,55.83,55.88,55.76,55.83,348
,2017-01-12 02:00,12,55.8,55.85,55.59,55.84,1249
,2017-01-12 02:30,12,55.83,56.1,55.82,56,2291
,2017-01-12 03:00,12,55.97,56.01,55.75,55.84,1058
,2017-01-12 03:30,12,55.85,56.02,55.79,55.97,753
,2017-01-12 04:00,12,55.96,56.06,55.91,55.97,717
,2017-01-12 04:30,12,55.96,56.17,55.96,56.13,1046
,2017-01-12 05:00,12,56.15,56.36,56.02,56.29,940
,2017-01-12 05:30,12,56.32,56.32,56.19,56.25,569
,2017-01-12 06:00,12,56.25,56.42,56.21,56.29,773
,2017-01-12 06:30,12,56.31,56.41,56.28,56.38,672
,2017-01-12 07:00,12,56.39,56.74,56.31,56.71,4197
,2017-01-12 07:30,12,56.72,56.73,56.43,56.48,1656
,2017-01-12 08:00,12,56.48,56.88,56.47,56.77,2054
,2017-01-12 08:30,12,56.77,56.85,56.51,56.52,2783
,2017-01-12 09:00,12,56.54,56.76,56.27,56.6,3267
,2017-01-12 09:30,12,56.61,56.72,56.44,56.51,1881
,2017-01-12 10:00,12,56.49,56.49,56.21,56.33,3021
,2017-01-12 10:30,12,56.33,56.72,56.28,56.67,2176
,2017-01-12 11:00,12,56.69,56.74,56.54,56.58,1247
,2017-01-12 11:30,12,56.59,56.63,56.43,56.55,711
,2017-01-12 12:00,12,56.55,56.6,56.45,56.54,558
,2017-01-12 12:30,12,56.52,56.63,56.48,56.62,986
,2017-01-12 13:00,12,56.6,56.6,56.29,56.51,3066
,2017-01-12 13:30,12,56.52,56.62,56.51,56.58,689
,2017-01-12 14:00,12,56.56,56.58,56.53,56.58,177
,2017-01-12 14:30,12,56.58,56.58,56.52,56.54,245
,2017-01-12 15:00,12,56.54,56.56,56.53,56.55,75
,2017-01-12 15:30,12,56.56,56.61,56.51,56.53,169
,2017-01-12 16:00,12,56.53,56.61,56.51,56.61,33
,2017-01-12 19:00,13,56.49,56.63,56.37,56.63,325
,2017-01-12 19:30,13,56.64,56.67,56.39,56.6,279
,2017-01-12 20:00,13,56.61,56.63,56.5,56.53,280
,2017-01-12 20:30,13,56.51,56.55,56.49,56.55,51
,2017-01-12 21:00,13,56.54,56.59,56.54,56.59,31
,2017-01-12 21:30,13,56.56,56.58,56.54,56.58,26
,2017-01-12 22:00,13,56.58,56.58,56.55,56.57,20
,2017-01-12 22:30,13,56.56,56.57,56.52,56.55,24
,2017-01-12 23:00,13,56.55,56.55,56.49,56.49,24
,2017-01-12 23:30,13,56.49,56.51,56.48,56.51,25
,2017-01-13 00:00,13,56.5,56.57,56.5,56.57,31
,2017-01-13 00:30,13,56.53,56.54,56.52,56.54,36
,2017-01-13 01:00,13,56.5,56.57,56.39,56.39,311
,2017-01-13 01:30,13,56.41,56.42,56.35,56.39,104
,2017-01-13 02:00,13,56.4,56.45,56.26,56.45,496
,2017-01-13 02:30,13,56.45,56.56,56.41,56.5,2206
,2017-01-13 03:00,13,56.49,56.51,56.32,56.4,645
,2017-01-13 03:30,13,56.4,56.44,56.27,56.3,934
,2017-01-13 04:00,13,56.3,56.3,55.83,55.91,1691
,2017-01-13 04:30,13,55.89,55.93,55.74,55.79,1359
,2017-01-13 05:00,13,55.82,56.01,55.82,55.97,529
,2017-01-13 05:30,13,55.97,55.97,55.83,55.87,1266
,2017-01-13 06:00,13,55.87,55.94,55.81,55.88,464
,2017-01-13 06:30,13,55.88,56.11,55.88,56.07,939
,2017-01-13 07:00,13,56.06,56.26,56.03,56.15,1352
,2017-01-13 07:30,13,56.14,56.3,55.97,56.28,1352
,2017-01-13 08:00,13,56.27,56.29,56,56.13,1273
,2017-01-13 08:30,13,56.12,56.5,56.11,56.37,1737
,2017-01-13 09:00,13,56.38,56.46,56.02,56.14,1427
,2017-01-13 09:30,13,56.16,56.25,55.94,56.04,1256
,2017-01-13 10:00,13,56.06,56.15,55.81,55.97,2727
,2017-01-13 10:30,13,55.99,56.18,55.96,56.17,1317
,2017-01-13 11:00,13,56.18,56.22,56.06,56.16,1064
,2017-01-13 11:30,13,56.15,56.22,56.08,56.1,481
,2017-01-13 12:00,13,56.09,56.15,56.06,56.12,828
,2017-01-13 12:30,13,56.1,56.16,55.91,55.96,657
,2017-01-13 13:00,13,55.94,56.01,55.8,55.9,2749
,2017-01-13 13:30,13,55.9,56,55.86,55.99,1575
,2017-01-13 14:00,13,55.97,56.04,55.95,56.02,246
,2017-01-13 14:30,13,56.01,56.08,56,56.02,186
,2017-01-13 15:00,13,56.04,56.07,55.98,56.07,64
,2017-01-13 15:30,13,56.05,56.07,56.01,56.03,40
,2017-01-13 16:00,13,56.09,56.1,56.09,56.1,2
,2017-01-13 16:30,13,56.04,56.04,56.04,56.04,3
,2017-01-15 17:00,16,55.92,56.13,55.92,55.92,37
,2017-01-15 17:30,16,55.97,56.01,55.95,56.01,36
,2017-01-15 18:00,16,55.97,56.01,55.97,56.01,6
,2017-01-15 18:30,16,56,56,56,56,1
,2017-01-15 19:00,16,56.03,56.08,56.01,56.01,62
,2017-01-15 19:30,16,56.05,56.05,56,56.04,9
,2017-01-15 20:00,16,56.04,56.11,56.04,56.1,68
,2017-01-15 20:30,16,56.1,56.15,56.1,56.15,17
,2017-01-15 21:00,16,56.14,56.14,56.09,56.11,21
,2017-01-15 22:00,16,56.11,56.11,56.1,56.1,4
,2017-01-15 22:30,16,56.11,56.12,56.1,56.12,6
,2017-01-15 23:00,16,56.06,56.06,56.06,56.06,25
,2017-01-15 23:30,16,56.06,56.06,56.03,56.04,14
,2017-01-16 00:00,16,56.04,56.04,55.99,56,32
,2017-01-16 00:30,16,55.99,55.99,55.86,55.91,61
,2017-01-16 01:00,16,55.96,55.96,55.8,55.88,128
,2017-01-16 01:30,16,55.87,55.89,55.8,55.84,111
,2017-01-16 02:00,16,55.82,55.84,55.65,55.79,778
,2017-01-16 02:30,16,55.79,55.89,55.74,55.82,2262
,2017-01-16 03:00,16,55.83,55.88,55.77,55.81,505
,2017-01-16 03:30,16,55.8,56.18,55.8,56.16,996
,2017-01-16 04:00,16,56.16,56.29,56.08,56.11,1145
,2017-01-16 04:30,16,56.09,56.11,55.97,56.01,893
,2017-01-16 05:00,16,56,56.01,55.77,55.87,453
,2017-01-16 05:30,16,55.87,55.87,55.65,55.71,453
,2017-01-16 06:00,16,55.71,55.76,55.66,55.71,201
,2017-01-16 06:30,16,55.7,55.86,55.69,55.79,335
,2017-01-16 07:00,16,55.77,55.9,55.7,55.84,338
,2017-01-16 07:30,16,55.84,55.89,55.75,55.78,1100
,2017-01-16 08:00,16,55.78,56.03,55.73,55.91,899
,2017-01-16 08:30,16,55.9,55.92,55.81,55.86,875
,2017-01-16 09:00,16,55.87,55.88,55.79,55.86,1145
,2017-01-16 09:30,16,55.86,55.95,55.79,55.94,548
,2017-01-16 10:00,16,55.95,55.95,55.79,55.89,1346
,2017-01-16 10:30,16,55.88,55.92,55.81,55.82,638
,2017-01-16 11:00,16,55.82,55.88,55.81,55.88,104
,2017-01-16 11:30,16,55.89,56.34,55.89,56.32,1064
,2017-01-16 12:00,16,56.3,56.3,56.12,56.12,73
,2017-01-16 12:30,16,56.14,56.14,56.07,56.11,74
,2017-01-16 13:00,16,56.13,56.14,56.06,56.09,49
,2017-01-16 13:30,16,56.09,56.12,56.04,56.12,21
,2017-01-16 14:00,16,56.12,56.12,56.02,56.03,32
,2017-01-16 14:30,16,56.07,56.16,56.04,56.16,32
,2017-01-16 15:00,16,56.13,56.13,56.13,56.13,1
,2017-01-16 15:30,16,56.12,56.12,56.12,56.12,1
,2017-01-16 16:00,16,56.06,56.06,56.06,56.06,1
,2017-01-16 19:00,17,56.25,56.25,56.14,56.16,107
,2017-01-16 19:30,17,56.19,56.21,56.14,56.17,89
,2017-01-16 20:00,17,56.16,56.17,56.14,56.17,17
,2017-01-16 20:30,17,56.17,56.21,56.14,56.18,22
,2017-01-16 21:00,17,56.21,56.22,56.15,56.17,52
,2017-01-16 21:30,17,56.15,56.16,56.13,56.16,27
,2017-01-16 22:00,17,56.18,56.18,56.11,56.14,42
,2017-01-16 22:30,17,56.13,56.15,56.11,56.15,18
,2017-01-16 23:00,17,56.15,56.15,56.15,56.15,2
,2017-01-16 23:30,17,56.1,56.1,55.99,56,56
,2017-01-17 00:00,17,56.02,56.04,55.93,55.94,103
,2017-01-17 00:30,17,55.96,56,55.95,55.96,58
,2017-01-17 01:00,17,55.97,56.14,55.97,56.14,79
,2017-01-17 01:30,17,56.16,56.23,56.07,56.19,132
,2017-01-17 02:00,17,56.21,56.33,56.13,56.28,927
,2017-01-17 02:30,17,56.28,56.39,56.19,56.21,1728
,2017-01-17 03:00,17,56.21,56.78,56.2,56.72,1579
,2017-01-17 03:30,17,56.73,56.99,56.69,56.92,1635
,2017-01-17 04:00,17,56.94,57.15,56.89,57.09,1557
,2017-01-17 04:30,17,57.1,57.1,56.92,56.96,1016
,2017-01-17 05:00,17,56.96,57.06,56.86,56.97,958
,2017-01-17 05:30,17,56.98,57,56.79,56.83,911
,2017-01-17 06:00,17,56.84,56.92,56.7,56.85,610
,2017-01-17 06:30,17,56.83,57.05,56.75,56.96,690
,2017-01-17 07:00,17,56.96,57.03,56.89,56.95,751
,2017-01-17 07:30,17,56.94,57.1,56.86,57.09,1076
,2017-01-17 08:00,17,57.09,57.37,56.91,57.18,2987
,2017-01-17 08:30,17,57.18,57.23,56.82,56.84,2512
,2017-01-17 09:00,17,56.81,56.99,56.5,56.51,3248
,2017-01-17 09:30,17,56.5,56.53,56.07,56.15,4711
,2017-01-17 10:00,17,56.16,56.37,56.11,56.32,3561
,2017-01-17 10:30,17,56.33,56.4,56.22,56.37,1755
,2017-01-17 11:00,17,56.35,56.38,56.25,56.35,1229
,2017-01-17 11:30,17,56.37,56.58,56.33,56.53,1151
,2017-01-17 12:00,17,56.53,56.56,56.44,56.5,541
,2017-01-17 12:30,17,56.51,56.56,56.44,56.56,1082
,2017-01-17 13:00,17,56.56,56.64,55.9,55.92,4469
,2017-01-17 13:30,17,55.92,56,55.92,55.93,945
,2017-01-17 14:00,17,55.95,55.95,55.88,55.94,315
,2017-01-17 14:30,17,55.94,55.95,55.9,55.92,160
,2017-01-17 15:00,17,55.93,55.98,55.93,55.98,245
,2017-01-17 15:30,17,55.99,56.01,55.95,55.97,78
,2017-01-17 16:00,17,55.96,55.96,55.94,55.94,17
,2017-01-17 16:30,17,55.92,55.92,55.92,55.92,18
,2017-01-17 19:00,18,55.95,56.02,55.95,56,53
,2017-01-17 19:30,18,56.02,56.15,56.01,56.14,124
,2017-01-17 20:00,18,56.13,56.18,56.1,56.18,136
,2017-01-17 20:30,18,56.19,56.2,56.11,56.12,29
,2017-01-17 21:00,18,56.1,56.1,56.08,56.1,23
,2017-01-17 21:30,18,56.16,56.19,56.16,56.19,10
,2017-01-17 22:00,18,56.18,56.2,56.11,56.13,11
,2017-01-17 22:30,18,56.13,56.13,56.1,56.1,5
,2017-01-17 23:00,18,56.1,56.12,56.1,56.12,7
,2017-01-17 23:30,18,56.14,56.14,56.14,56.14,3
,2017-01-18 00:00,18,56.12,56.15,56.12,56.15,5
,2017-01-18 00:30,18,56.16,56.16,56.03,56.03,24
,2017-01-18 01:00,18,56.01,56.17,56,56.17,81
,2017-01-18 01:30,18,56.16,56.23,56.12,56.19,160
,2017-01-18 02:00,18,56.18,56.33,56.02,56.3,1136
,2017-01-18 02:30,18,56.29,56.34,56.11,56.11,1890
,2017-01-18 03:00,18,56.11,56.18,55.71,55.79,1691
,2017-01-18 03:30,18,55.79,55.79,55.37,55.48,3503
,2017-01-18 04:00,18,55.48,55.49,55.01,55.22,3239
,2017-01-18 04:30,18,55.22,55.27,55.07,55.26,1688
,2017-01-18 05:00,18,55.25,55.37,55.21,55.31,977
,2017-01-18 05:30,18,55.29,55.4,55.22,55.36,610
,2017-01-18 06:00,18,55.36,55.36,55.13,55.23,1502
,2017-01-18 06:30,18,55.22,55.24,55.03,55.11,992
,2017-01-18 07:00,18,55.1,55.27,55.04,55.16,2558
,2017-01-18 07:30,18,55.17,55.22,54.74,54.79,4277
,2017-01-18 08:00,18,54.78,54.92,54.63,54.88,4074
,2017-01-18 08:30,18,54.89,55.06,54.83,54.92,2586
,2017-01-18 09:00,18,54.92,55.08,54.83,54.9,2083
,2017-01-18 09:30,18,54.9,55.01,54.74,54.83,1887
,2017-01-18 10:00,18,54.82,55.72,54.79,55.63,7479
,2017-01-18 10:30,18,55.64,55.72,55.4,55.55,2998
,2017-01-18 11:00,18,55.55,55.62,54.98,55.04,3194
,2017-01-18 11:30,18,55.03,55.03,54.69,54.76,2653
,2017-01-18 12:00,18,54.77,54.85,54.7,54.82,1465
,2017-01-18 12:30,18,54.81,54.82,54.58,54.77,2488
,2017-01-18 13:00,18,54.77,54.79,54.26,54.42,10756
,2017-01-18 13:30,18,54.42,54.55,54.37,54.55,1094
,2017-01-18 14:00,18,54.55,54.6,54.53,54.57,241
,2017-01-18 14:30,18,54.59,54.74,54.56,54.66,476
,2017-01-18 15:00,18,54.68,54.74,54.66,54.72,140
,2017-01-18 15:30,18,54.72,54.9,54.64,54.77,611
,2017-01-18 16:00,18,54.76,54.76,54.71,54.75,29
,2017-01-18 16:30,18,54.76,54.77,54.72,54.72,8
,2017-01-18 19:00,19,54.76,54.9,54.76,54.84,201
,2017-01-18 19:30,19,54.86,54.88,54.86,54.87,3
,2017-01-18 20:00,19,54.84,54.86,54.84,54.85,6
,2017-01-18 20:30,19,54.86,54.92,54.86,54.91,22
,2017-01-18 21:00,19,54.89,54.97,54.89,54.92,79
,2017-01-18 21:30,19,54.91,54.91,54.84,54.84,8
,2017-01-18 22:00,19,54.84,54.84,54.84,54.84,11
,2017-01-18 22:30,19,54.85,54.86,54.84,54.86,14
,2017-01-18 23:00,19,54.86,54.86,54.86,54.86,1
,2017-01-19 00:00,19,54.88,54.93,54.88,54.91,32
,2017-01-19 00:30,19,54.93,54.97,54.91,54.96,110
,2017-01-19 01:00,19,54.95,55.01,54.82,54.82,308
,2017-01-19 01:30,19,54.83,55.01,54.77,54.98,852
,2017-01-19 02:00,19,54.97,55.25,54.97,55.22,2156
,2017-01-19 02:30,19,55.22,55.26,54.9,54.93,3738
,2017-01-19 03:00,19,54.93,55.17,54.83,55.07,2643
,2017-01-19 03:30,19,55.07,55.07,54.62,54.65,2291
,2017-01-19 04:00,19,54.64,54.86,54.64,54.86,755
,2017-01-19 04:30,19,54.85,54.9,54.75,54.84,694
,2017-01-19 05:00,19,54.83,55.01,54.81,54.98,1338
,2017-01-19 05:30,19,54.96,54.97,54.8,54.9,977
,2017-01-19 06:00,19,54.92,55.16,54.9,55.04,562
,2017-01-19 06:30,19,55.07,55.11,54.9,55.03,668
,2017-01-19 07:00,19,55.03,55.06,54.89,54.93,948
,2017-01-19 07:30,19,54.93,55.05,54.79,54.92,1190
,2017-01-19 08:00,19,54.92,55.03,54.78,55.01,1579
,2017-01-19 08:30,19,55.02,55.16,54.99,55.05,1579
,2017-01-19 09:00,19,55.07,55.26,54.84,55.14,1968
,2017-01-19 09:30,19,55.12,55.16,55.01,55.02,1660
,2017-01-19 10:00,19,55.03,55.03,54.6,54.77,6838
,2017-01-19 10:30,19,54.78,54.93,54.72,54.78,2713
,2017-01-19 11:00,19,54.76,54.83,54.44,54.53,3228
,2017-01-19 11:30,19,54.53,54.7,54.53,54.6,1531
,2017-01-19 12:00,19,54.6,54.66,54.46,54.65,1320
,2017-01-19 12:30,19,54.66,54.85,54.62,54.81,1168
,2017-01-19 13:00,19,54.83,54.92,54.51,54.7,2976
,2017-01-19 13:30,19,54.68,54.81,54.66,54.66,862
,2017-01-19 14:00,19,54.66,54.75,54.65,54.71,320
,2017-01-19 14:30,19,54.71,54.75,54.68,54.74,247
,2017-01-19 15:00,19,54.74,54.75,54.72,54.74,102
,2017-01-19 15:30,19,54.74,54.74,54.69,54.7,75
,2017-01-19 19:00,20,54.92,54.92,54.83,54.85,68
,2017-01-19 19:30,20,54.86,54.9,54.84,54.88,42
,2017-01-19 20:00,20,54.89,54.9,54.81,54.84,49
,2017-01-19 20:30,20,54.85,54.85,54.81,54.84,35
,2017-01-19 21:00,20,54.83,54.86,54.83,54.86,12
,2017-01-19 21:30,20,54.87,54.87,54.87,54.87,7
,2017-01-19 22:00,20,54.87,54.89,54.86,54.89,94
,2017-01-19 22:30,20,54.85,54.92,54.85,54.9,21
,2017-01-19 23:00,20,54.92,54.92,54.87,54.89,65
,2017-01-19 23:30,20,54.89,54.89,54.83,54.89,69
,2017-01-20 00:00,20,54.86,54.86,54.77,54.77,74
,2017-01-20 00:30,20,54.78,54.84,54.7,54.76,232
,2017-01-20 01:00,20,54.71,54.85,54.67,54.85,418
,2017-01-20 01:30,20,54.83,54.96,54.8,54.93,395
,2017-01-20 02:00,20,54.95,55.11,54.92,55.02,1145
,2017-01-20 02:30,20,55.02,55.07,54.88,55,2534
,2017-01-20 03:00,20,54.99,55.14,54.86,55.06,1324
,2017-01-20 03:30,20,55.05,55.37,55.01,55.3,1582
,2017-01-20 04:00,20,55.32,55.43,55.2,55.23,1114
,2017-01-20 04:30,20,55.25,55.3,55.19,55.28,674
,2017-01-20 05:00,20,55.28,55.36,55.21,55.31,889
,2017-01-20 05:30,20,55.31,55.35,55.18,55.21,1796
,2017-01-20 06:00,20,55.24,55.55,55.18,55.44,1295
,2017-01-20 06:30,20,55.45,55.52,55.37,55.45,2056
,2017-01-20 07:00,20,55.44,55.61,55.41,55.51,1679
,2017-01-20 07:30,20,55.52,55.8,55.46,55.8,2001
,2017-01-20 08:00,20,55.79,56,55.76,55.95,4412
,2017-01-20 08:30,20,55.96,56.01,55.72,55.9,3941
,2017-01-20 09:00,20,55.9,56.23,55.83,56.19,3241
,2017-01-20 09:30,20,56.18,56.29,56.11,56.16,2685
,2017-01-20 10:00,20,56.15,56.27,55.95,56.04,3570
,2017-01-20 10:30,20,56.03,56.1,55.91,55.98,2592
,2017-01-20 11:00,20,55.99,56.06,55.85,55.97,1648
,2017-01-20 11:30,20,55.96,56.06,55.89,56.01,1151
,2017-01-20 12:00,20,55.99,56,55.74,55.97,1397
,2017-01-20 12:30,20,55.95,56.05,55.91,55.97,1419
,2017-01-20 13:00,20,55.98,56.03,55.87,56.01,2644
,2017-01-20 13:30,20,56,56.01,55.92,55.99,947
,2017-01-20 14:00,20,55.99,56,55.87,55.89,309
,2017-01-20 14:30,20,55.89,55.93,55.86,55.92,335
,2017-01-20 15:00,20,55.91,55.97,55.91,55.94,225
,2017-01-20 15:30,20,55.94,56,55.91,55.93,241
,2017-01-20 16:00,20,55.99,55.99,55.99,55.99,2
,2017-01-22 17:00,23,56.06,56.24,55.92,56.07,437
,2017-01-22 17:30,23,56.05,56.09,56.05,56.09,15
,2017-01-22 18:00,23,56.08,56.11,56.04,56.05,113
,2017-01-22 18:30,23,56.06,56.07,56.05,56.07,4
,2017-01-22 19:00,23,56.03,56.03,55.98,55.98,33
,2017-01-22 19:30,23,56.02,56.04,56,56.04,39
,2017-01-22 20:00,23,56.05,56.1,56.03,56.08,160
,2017-01-22 20:30,23,56.07,56.11,56.07,56.08,145
,2017-01-22 21:00,23,56.06,56.07,56.06,56.07,22
,2017-01-22 21:30,23,56.1,56.1,56.05,56.07,27
,2017-01-22 22:00,23,56.05,56.05,55.88,55.89,52
,2017-01-22 22:30,23,55.91,55.93,55.89,55.91,27
,2017-01-22 23:00,23,55.89,55.91,55.88,55.89,114
,2017-01-22 23:30,23,55.9,55.98,55.9,55.98,176
,2017-01-23 00:00,23,55.96,55.99,55.94,55.95,68
,2017-01-23 00:30,23,55.94,55.94,55.89,55.9,259
,2017-01-23 01:00,23,55.89,55.92,55.81,55.9,325
,2017-01-23 01:30,23,55.91,56.03,55.91,55.97,439
,2017-01-23 02:00,23,55.96,55.96,55.61,55.68,1505
,2017-01-23 02:30,23,55.7,55.85,55.66,55.79,2218
,2017-01-23 03:00,23,55.79,55.82,55.65,55.78,1809
,2017-01-23 03:30,23,55.79,55.83,55.63,55.64,1030
,2017-01-23 04:00,23,55.63,55.7,55.37,55.38,2858
,2017-01-23 04:30,23,55.39,55.44,55.22,55.28,1483
,2017-01-23 05:00,23,55.28,55.3,55.1,55.27,1882
,2017-01-23 05:30,23,55.25,55.55,55.21,55.49,2031
,2017-01-23 06:00,23,55.5,55.52,55.37,55.43,887
,2017-01-23 06:30,23,55.43,55.5,55.34,55.4,920
,2017-01-23 07:00,23,55.4,55.47,55.21,55.27,1513
,2017-01-23 07:30,23,55.27,55.37,55.15,55.24,1886
,2017-01-23 08:00,23,55.24,55.36,55.1,55.19,2107
,2017-01-23 08:30,23,55.18,55.54,55.15,55.44,3834
,2017-01-23 09:00,23,55.44,55.58,55.29,55.36,3420
,2017-01-23 09:30,23,55.35,55.69,55.25,55.69,3048
,2017-01-23 10:00,23,55.67,55.81,55.59,55.79,5372
,2017-01-23 10:30,23,55.8,55.82,55.54,55.58,3130
,2017-01-23 11:00,23,55.58,55.65,55.49,55.63,1854
,2017-01-23 11:30,23,55.62,55.69,55.55,55.65,759
,2017-01-23 12:00,23,55.67,55.94,55.64,55.83,1748
,2017-01-23 12:30,23,55.83,55.92,55.75,55.92,1472
,2017-01-23 13:00,23,55.91,55.91,55.58,55.65,3199
,2017-01-23 13:30,23,55.65,55.72,55.54,55.71,998
,2017-01-23 14:00,23,55.71,55.72,55.63,55.72,352
,2017-01-23 14:30,23,55.7,55.74,55.66,55.72,216
,2017-01-23 15:00,23,55.73,55.77,55.69,55.74,82
,2017-01-23 15:30,23,55.74,55.76,55.72,55.74,152
,2017-01-23 16:00,23,55.75,55.8,55.75,55.77,59
,2017-01-23 16:30,23,55.78,55.8,55.74,55.77,22
,2017-01-23 19:00,24,55.88,55.93,55.79,55.92,158
,2017-01-23 19:30,24,55.92,55.92,55.89,55.89,122
,2017-01-23 20:00,24,55.88,55.89,55.86,55.89,63
,2017-01-23 20:30,24,55.9,55.91,55.84,55.85,237
,2017-01-23 21:00,24,55.87,55.92,55.87,55.92,269
,2017-01-23 21:30,24,55.92,55.92,55.9,55.9,66
,2017-01-23 22:00,24,55.9,55.91,55.88,55.88,90
,2017-01-23 22:30,24,55.87,55.91,55.86,55.91,33
,2017-01-23 23:00,24,55.9,55.92,55.89,55.91,6
,2017-01-23 23:30,24,55.91,55.92,55.84,55.88,76
,2017-01-24 00:00,24,55.89,55.91,55.88,55.91,76
,2017-01-24 00:30,24,55.91,55.98,55.9,55.98,164
,2017-01-24 01:00,24,55.98,56.09,55.94,56.03,798
,2017-01-24 01:30,24,56.03,56.11,55.93,55.95,567
,2017-01-24 02:00,24,55.97,56.19,55.97,56.08,2196
,2017-01-24 02:30,24,56.08,56.09,55.83,55.99,3171
,2017-01-24 03:00,24,55.99,56.14,55.95,56.08,2076
,2017-01-24 03:30,24,56.08,56.19,56.04,56.14,1268
,2017-01-24 04:00,24,56.13,56.26,56.05,56.05,2842
,2017-01-24 04:30,24,56.05,56.08,55.88,55.9,2535
,2017-01-24 05:00,24,55.89,55.89,55.6,55.61,2597
,2017-01-24 05:30,24,55.6,55.74,55.5,55.68,2146
,2017-01-24 06:00,24,55.68,55.77,55.6,55.77,1435
,2017-01-24 06:30,24,55.77,55.8,55.64,55.78,1388
,2017-01-24 07:00,24,55.78,56.1,55.77,56.03,2961
,2017-01-24 07:30,24,56.03,56.09,55.94,56.05,1588
,2017-01-24 08:00,24,56.05,56.14,55.87,55.87,3976
,2017-01-24 08:30,24,55.88,56.13,55.88,56.09,3303
,2017-01-24 09:00,24,56.1,56.16,55.89,55.95,3246
,2017-01-24 09:30,24,55.97,56.14,55.93,56.1,2803
,2017-01-24 10:00,24,56.11,56.2,56,56.12,7209
,2017-01-24 10:30,24,56.13,56.17,56,56.14,3307
,2017-01-24 11:00,24,56.15,56.18,56.07,56.08,2933
,2017-01-24 11:30,24,56.08,56.18,56.03,56.03,2591
,2017-01-24 12:00,24,56.04,56.04,55.74,55.85,2818
,2017-01-24 12:30,24,55.85,55.95,55.83,55.92,1401
,2017-01-24 13:00,24,55.92,56.08,55.82,55.83,5003
,2017-01-24 13:30,24,55.83,55.84,55.76,55.76,1767
,2017-01-24 14:00,24,55.77,55.79,55.65,55.74,1432
,2017-01-24 14:30,24,55.75,55.78,55.71,55.71,265
,2017-01-24 15:00,24,55.72,55.77,55.7,55.7,236
,2017-01-24 15:30,24,55.7,55.7,55.57,55.6,1115
,2017-01-24 16:00,24,55.63,55.65,55.59,55.6,18
,2017-01-24 16:30,24,55.6,55.6,55.58,55.58,7
,2017-01-24 19:00,25,55.69,55.71,55.58,55.61,179
,2017-01-24 19:30,25,55.62,55.72,55.59,55.69,230
,2017-01-24 20:00,25,55.68,55.74,55.67,55.69,163
,2017-01-24 20:30,25,55.69,55.74,55.68,55.72,65
,2017-01-24 21:00,25,55.71,55.78,55.71,55.75,97
,2017-01-24 21:30,25,55.77,55.77,55.74,55.75,30
,2017-01-24 22:00,25,55.74,55.77,55.74,55.75,43
,2017-01-24 22:30,25,55.73,55.75,55.71,55.71,14
,2017-01-24 23:00,25,55.71,55.73,55.7,55.7,48
,2017-01-24 23:30,25,55.71,55.71,55.67,55.71,234
,2017-01-25 00:00,25,55.71,55.78,55.7,55.75,285
,2017-01-25 00:30,25,55.75,55.77,55.72,55.77,49
,2017-01-25 01:00,25,55.75,55.75,55.55,55.64,642
,2017-01-25 01:30,25,55.63,55.71,55.54,55.6,647
,2017-01-25 02:00,25,55.6,55.64,55.38,55.5,3258
,2017-01-25 02:30,25,55.51,55.52,55.38,55.47,3796
,2017-01-25 03:00,25,55.48,55.75,55.44,55.66,2906
,2017-01-25 03:30,25,55.67,55.71,55.56,55.56,1374
,2017-01-25 04:00,25,55.55,55.58,55.43,55.46,1312
,2017-01-25 04:30,25,55.47,55.55,55.2,55.24,2628
,2017-01-25 05:00,25,55.25,55.37,55.22,55.32,1979
,2017-01-25 05:30,25,55.31,55.38,55.27,55.34,1164
,2017-01-25 06:00,25,55.34,55.45,55.33,55.41,1168
,2017-01-25 06:30,25,55.39,55.39,55.28,55.31,826
,2017-01-25 07:00,25,55.31,55.37,55.2,55.37,2547
,2017-01-25 07:30,25,55.37,55.58,55.34,55.46,2996
,2017-01-25 08:00,25,55.47,55.5,55.24,55.37,4096
,2017-01-25 08:30,25,55.38,55.48,55.24,55.43,3870
,2017-01-25 09:00,25,55.43,55.53,55.38,55.45,4032
,2017-01-25 09:30,25,55.45,56.05,55.17,55.98,16009
,2017-01-25 10:00,25,55.98,56.04,55.6,55.82,8494
,2017-01-25 10:30,25,55.81,55.94,55.75,55.85,4432
,2017-01-25 11:00,25,55.87,55.88,55.72,55.75,2514
,2017-01-25 11:30,25,55.74,55.79,55.64,55.71,2134
,2017-01-25 12:00,25,55.71,55.84,55.67,55.78,1718
,2017-01-25 12:30,25,55.79,55.82,55.54,55.56,1905
,2017-01-25 13:00,25,55.56,55.58,55.33,55.45,6741
,2017-01-25 13:30,25,55.44,55.57,55.41,55.53,2184
,2017-01-25 14:00,25,55.52,55.59,55.51,55.57,832
,2017-01-25 14:30,25,55.57,55.62,55.52,55.54,681
,2017-01-25 15:00,25,55.54,55.61,55.53,55.59,228
,2017-01-25 15:30,25,55.58,55.69,55.56,55.64,223
,2017-01-25 16:00,25,55.67,55.75,55.67,55.75,47
,2017-01-25 16:30,25,55.74,55.74,55.61,55.65,60
,2017-01-25 19:00,26,55.73,55.76,55.72,55.74,193
,2017-01-25 19:30,26,55.75,55.79,55.7,55.76,193
,2017-01-25 20:00,26,55.74,55.91,55.71,55.9,142
,2017-01-25 20:30,26,55.92,55.93,55.87,55.93,46
,2017-01-25 21:00,26,55.93,55.97,55.9,55.91,184
,2017-01-25 21:30,26,55.9,55.91,55.86,55.87,21
,2017-01-25 22:00,26,55.88,55.92,55.88,55.91,80
,2017-01-25 22:30,26,55.9,55.91,55.88,55.89,19
,2017-01-25 23:00,26,55.88,55.88,55.86,55.87,23
,2017-01-25 23:30,26,55.87,55.89,55.85,55.85,60
,2017-01-26 00:00,26,55.85,55.9,55.84,55.9,144
,2017-01-26 00:30,26,55.9,55.9,55.85,55.87,220
,2017-01-26 01:00,26,55.86,55.88,55.78,55.87,583
,2017-01-26 01:30,26,55.85,55.86,55.7,55.8,869
,2017-01-26 02:00,26,55.78,55.95,55.77,55.86,3814
,2017-01-26 02:30,26,55.87,55.88,55.72,55.81,3652
,2017-01-26 03:00,26,55.81,56.01,55.8,55.87,3355
,2017-01-26 03:30,26,55.87,55.93,55.62,55.7,3675
,2017-01-26 04:00,26,55.7,55.73,55.48,55.56,3607
,2017-01-26 04:30,26,55.56,55.65,55.52,55.62,2093
,2017-01-26 05:00,26,55.63,55.72,55.55,55.64,1751
,2017-01-26 05:30,26,55.65,55.72,55.6,55.67,1002
,2017-01-26 06:00,26,55.67,55.67,55.6,55.61,938
,2017-01-26 06:30,26,55.61,55.89,55.59,55.78,2777
,2017-01-26 07:00,26,55.8,55.93,55.78,55.88,2574
,2017-01-26 07:30,26,55.88,55.91,55.73,55.85,2824
,2017-01-26 08:00,26,55.85,56.23,55.69,56.18,12545
,2017-01-26 08:30,26,56.18,56.66,56.07,56.48,17716
,2017-01-26 09:00,26,56.49,56.69,56.48,56.61,6569
,2017-01-26 09:30,26,56.62,56.78,56.33,56.53,9012
,2017-01-26 10:00,26,56.53,56.66,56.42,56.65,7255
,2017-01-26 10:30,26,56.66,56.71,56.59,56.7,6081
,2017-01-26 11:00,26,56.71,56.72,56.56,56.63,3223
,2017-01-26 11:30,26,56.65,56.65,56.49,56.58,3226
,2017-01-26 12:00,26,56.58,56.61,56.38,56.43,4070
,2017-01-26 12:30,26,56.43,56.48,56.36,56.44,2561
,2017-01-26 13:00,26,56.43,56.65,56.41,56.48,7968
,2017-01-26 13:30,26,56.48,56.6,56.39,56.47,3477
,2017-01-26 14:00,26,56.47,56.57,56.43,56.51,832
,2017-01-26 14:30,26,56.51,56.54,56.49,56.5,537
,2017-01-26 15:00,26,56.5,56.51,56.39,56.39,227
,2017-01-26 15:30,26,56.38,56.4,56.33,56.33,264
,2017-01-26 16:00,26,56.35,56.35,56.33,56.33,23
,2017-01-26 16:30,26,56.37,56.45,56.31,56.45,144
,2017-01-26 19:00,27,56.33,56.42,56.32,56.38,279
,2017-01-26 19:30,27,56.39,56.49,56.38,56.47,169
,2017-01-26 20:00,27,56.47,56.5,56.45,56.47,168
,2017-01-26 20:30,27,56.45,56.5,56.45,56.48,373
,2017-01-26 21:00,27,56.48,56.5,56.46,56.47,165
,2017-01-26 21:30,27,56.46,56.49,56.46,56.48,103
,2017-01-26 22:00,27,56.49,56.51,56.37,56.38,867
,2017-01-26 22:30,27,56.38,56.41,56.34,56.39,1831
,2017-01-26 23:00,27,56.39,56.46,56.38,56.44,570
,2017-01-26 23:30,27,56.44,56.45,56.35,56.38,379
,2017-01-27 00:00,27,56.41,56.45,56.38,56.38,162
,2017-01-27 00:30,27,56.38,56.42,56.37,56.4,279
,2017-01-27 01:00,27,56.38,56.56,56.37,56.54,961
,2017-01-27 01:30,27,56.54,56.67,56.5,56.64,1199
,2017-01-27 02:00,27,56.64,56.72,56.31,56.33,3410
,2017-01-27 02:30,27,56.32,56.4,56.23,56.37,2824
,2017-01-27 03:00,27,56.38,56.39,56.16,56.22,3041
,2017-01-27 03:30,27,56.22,56.36,56.17,56.17,1764
,2017-01-27 04:00,27,56.19,56.2,55.8,55.84,8555
,2017-01-27 04:30,27,55.84,55.94,55.77,55.9,3103
,2017-01-27 05:00,27,55.88,56.05,55.86,55.94,2276
,2017-01-27 05:30,27,55.94,56.07,55.85,55.99,2657
,2017-01-27 06:00,27,55.99,56,55.87,55.94,1433
,2017-01-27 06:30,27,55.93,55.98,55.88,55.98,1422
,2017-01-27 07:00,27,55.97,56.08,55.91,56.05,3647
,2017-01-27 07:30,27,56.06,56.18,55.97,56.13,2676
,2017-01-27 08:00,27,56.14,56.14,55.51,55.76,11615
,2017-01-27 08:30,27,55.77,55.89,55.59,55.82,6447
,2017-01-27 09:00,27,55.82,55.85,55.6,55.61,5039
,2017-01-27 09:30,27,55.61,55.81,55.59,55.67,7185
,2017-01-27 10:00,27,55.67,55.97,55.6,55.63,13298
,2017-01-27 10:30,27,55.62,55.66,55.09,55.3,22336
,2017-01-27 11:00,27,55.31,55.39,55.25,55.35,3892
,2017-01-27 11:30,27,55.35,55.41,55.32,55.35,3064
,2017-01-27 12:00,27,55.34,55.48,55.31,55.45,4258
,2017-01-27 12:30,27,55.46,55.5,55.4,55.44,2587
,2017-01-27 13:00,27,55.43,55.75,55.42,55.67,10243
,2017-01-27 13:30,27,55.68,55.72,55.65,55.68,2948
,2017-01-27 14:00,27,55.67,55.7,55.58,55.65,824
,2017-01-27 14:30,27,55.65,55.66,55.56,55.61,541
,2017-01-27 15:00,27,55.62,55.65,55.59,55.65,140
,2017-01-27 15:30,27,55.65,55.71,55.61,55.62,189
,2017-01-27 16:00,27,55.66,55.66,55.62,55.62,8
,2017-01-27 16:30,27,55.61,55.65,55.61,55.65,6
,2017-01-29 17:00,30,55.61,55.68,55.39,55.43,229
,2017-01-29 17:30,30,55.44,55.48,55.42,55.43,83
,2017-01-29 18:00,30,55.44,55.54,55.42,55.53,157
,2017-01-29 18:30,30,55.55,55.56,55.46,55.46,22
,2017-01-29 19:00,30,55.46,55.51,55.45,55.5,66
,2017-01-29 19:30,30,55.51,55.52,55.5,55.5,144
,2017-01-29 20:00,30,55.51,55.52,55.5,55.51,400
,2017-01-29 20:30,30,55.51,55.51,55.5,55.5,71
,2017-01-29 21:00,30,55.5,55.5,55.49,55.5,75
,2017-01-29 21:30,30,55.49,55.5,55.35,55.39,414
,2017-01-29 22:00,30,55.37,55.43,55.35,55.39,153
,2017-01-29 22:30,30,55.39,55.42,55.37,55.41,60
,2017-01-29 23:00,30,55.42,55.45,55.36,55.43,253
,2017-01-29 23:30,30,55.45,55.46,55.39,55.39,79
,2017-01-30 00:00,30,55.39,55.41,55.33,55.4,323
,2017-01-30 00:30,30,55.39,55.41,55.36,55.39,92
,2017-01-30 01:00,30,55.39,55.44,55.32,55.35,793
,2017-01-30 01:30,30,55.35,55.43,55.31,55.41,847
,2017-01-30 02:00,30,55.41,55.6,55.39,55.49,3034
,2017-01-30 02:30,30,55.48,55.54,55.23,55.37,2850
,2017-01-30 03:00,30,55.37,55.48,55.23,55.43,2961
,2017-01-30 03:30,30,55.44,55.58,55.4,55.57,2964
,2017-01-30 04:00,30,55.56,55.58,55.4,55.57,2384
,2017-01-30 04:30,30,55.57,55.82,55.52,55.74,4273
,2017-01-30 05:00,30,55.75,55.86,55.72,55.75,2372
,2017-01-30 05:30,30,55.74,55.8,55.63,55.69,1678
,2017-01-30 06:00,30,55.68,55.76,55.58,55.69,1746
,2017-01-30 06:30,30,55.7,55.75,55.63,55.65,1979
,2017-01-30 07:00,30,55.65,55.73,55.52,55.56,3160
,2017-01-30 07:30,30,55.55,55.62,55.49,55.5,3358
,2017-01-30 08:00,30,55.5,55.52,55.24,55.46,9705
,2017-01-30 08:30,30,55.46,55.47,55.08,55.26,12006
,2017-01-30 09:00,30,55.24,55.43,55.14,55.37,7921
,2017-01-30 09:30,30,55.37,55.4,55.04,55.14,11233
,2017-01-30 10:00,30,55.13,55.49,55.09,55.46,13227
,2017-01-30 10:30,30,55.46,55.52,55.36,55.46,7534
,2017-01-30 11:00,30,55.45,55.45,55.36,55.4,3482
,2017-01-30 11:30,30,55.4,55.41,55.25,55.38,4936
,2017-01-30 12:00,30,55.38,55.42,55.33,55.41,5239
,2017-01-30 12:30,30,55.4,55.51,55.35,55.48,3154
,2017-01-30 13:00,30,55.49,55.53,55.28,55.31,10031
,2017-01-30 13:30,30,55.32,55.38,55.3,55.36,3651
,2017-01-30 14:00,30,55.35,55.37,55.31,55.35,650
,2017-01-30 14:30,30,55.36,55.43,55.35,55.37,640
,2017-01-30 15:00,30,55.39,55.41,55.36,55.39,293
,2017-01-30 15:30,30,55.39,55.42,55.3,55.3,274
,2017-01-30 16:00,30,55.3,55.32,55.3,55.3,84
,2017-01-30 16:30,30,55.3,55.36,55.3,55.32,36
,2017-01-30 19:00,31,55.34,55.42,55.28,55.36,441
,2017-01-30 19:30,31,55.36,55.39,55.25,55.27,320
,2017-01-30 20:00,31,55.28,55.31,55.24,55.24,200
,2017-01-30 20:30,31,55.25,55.27,55.15,55.16,617
,2017-01-30 21:00,31,55.16,55.25,55.15,55.24,632
,2017-01-30 21:30,31,55.23,55.27,55.2,55.25,258
,2017-01-30 22:00,31,55.25,55.29,55.21,55.21,307
,2017-01-30 22:30,31,55.21,55.23,55.18,55.21,308
,2017-01-30 23:00,31,55.2,55.21,55.18,55.19,63
,2017-01-30 23:30,31,55.2,55.21,55.17,55.19,147
,2017-01-31 00:00,31,55.2,55.3,55.19,55.26,574
,2017-01-31 00:30,31,55.25,55.28,55.23,55.23,455
,2017-01-31 01:00,31,55.23,55.36,55.23,55.32,1026
,2017-01-31 01:30,31,55.31,55.34,55.15,55.21,1477
,2017-01-31 02:00,31,55.21,55.23,54.98,55.1,7379
,2017-01-31 02:30,31,55.11,55.18,55,55.13,6316
,2017-01-31 03:00,31,55.13,55.18,54.96,55.12,4766
,2017-01-31 03:30,31,55.12,55.25,55.09,55.22,3834
,2017-01-31 04:00,31,55.22,55.38,55.19,55.36,6620
,2017-01-31 04:30,31,55.36,55.38,55.17,55.29,3923
,2017-01-31 05:00,31,55.29,55.33,55.1,55.23,2747
,2017-01-31 05:30,31,55.23,55.42,55.23,55.35,4291
,2017-01-31 06:00,31,55.35,55.52,55.29,55.47,5553
,2017-01-31 06:30,31,55.46,55.58,55.37,55.54,6349
,2017-01-31 07:00,31,55.55,55.83,55.47,55.74,9517
,2017-01-31 07:30,31,55.74,55.95,55.74,55.84,9364
,2017-01-31 08:00,31,55.84,56.18,55.84,56.03,17924
,2017-01-31 08:30,31,56.03,56.08,55.91,56,8958
,2017-01-31 09:00,31,56,56.05,55.82,56.03,6610
,2017-01-31 09:30,31,56.04,56.44,56.04,56.22,18093
,2017-01-31 10:00,31,56.23,56.42,56.19,56.35,14203
,2017-01-31 10:30,31,56.36,56.39,56.11,56.24,8964
,2017-01-31 11:00,31,56.25,56.31,56.13,56.22,6890
,2017-01-31 11:30,31,56.22,56.32,56.18,56.22,3836
,2017-01-31 12:00,31,56.22,56.25,56.1,56.11,5177
,2017-01-31 12:30,31,56.1,56.14,55.75,55.75,8512
,2017-01-31 13:00,31,55.76,55.77,55.37,55.54,26328
,2017-01-31 13:30,31,55.54,55.61,55.5,55.55,2960
,2017-01-31 14:00,31,55.54,55.66,55.54,55.58,964
,2017-01-31 14:30,31,55.57,55.65,55.56,55.64,752
,2017-01-31 15:00,31,55.65,55.68,55.58,55.65,493
,2017-01-31 15:30,31,55.64,55.64,55.51,55.64,730
,2017-01-31 16:00,31,55.64,55.68,55.47,55.48,495
,2017-01-31 16:30,31,55.51,55.51,55.49,55.49,31
,2017-01-31 19:00,1,55.55,55.57,55.44,55.49,835
,2017-01-31 19:30,1,55.49,55.5,55.46,55.46,54
,2017-01-31 20:00,1,55.47,55.48,55.43,55.43,173
,2017-01-31 20:30,1,55.43,55.45,55.39,55.39,443
,2017-01-31 21:00,1,55.39,55.4,55.37,55.38,338
,2017-01-31 21:30,1,55.38,55.41,55.38,55.41,346
,2017-01-31 22:00,1,55.41,55.44,55.39,55.43,173
,2017-01-31 22:30,1,55.43,55.45,55.42,55.43,94
,2017-01-31 23:00,1,55.43,55.44,55.39,55.41,193
,2017-01-31 23:30,1,55.41,55.43,55.4,55.43,152
,2017-02-01 00:00,1,55.42,55.47,55.41,55.42,274
,2017-02-01 00:30,1,55.41,55.46,55.4,55.45,465
,2017-02-01 01:00,1,55.45,55.62,55.44,55.6,1380
,2017-02-01 01:30,1,55.59,55.68,55.56,55.6,1148
,2017-02-01 02:00,1,55.6,55.62,55.45,55.47,3808
,2017-02-01 02:30,1,55.47,55.66,55.36,55.66,6695
,2017-02-01 03:00,1,55.66,55.74,55.51,55.66,4540
,2017-02-01 03:30,1,55.66,55.89,55.61,55.77,3946
,2017-02-01 04:00,1,55.77,55.78,55.67,55.71,2976
,2017-02-01 04:30,1,55.71,55.8,55.63,55.76,1554
,2017-02-01 05:00,1,55.78,55.96,55.77,55.83,2845
,2017-02-01 05:30,1,55.83,56.01,55.83,55.93,3421
,2017-02-01 06:00,1,55.93,56.08,55.92,56.02,3056
,2017-02-01 06:30,1,56.01,56.08,55.92,56,2142
,2017-02-01 07:00,1,56,56.17,55.97,56.13,4068
,2017-02-01 07:30,1,56.14,56.23,56.1,56.21,3935
,2017-02-01 08:00,1,56.22,56.24,56.01,56.16,6957
,2017-02-01 08:30,1,56.17,56.22,55.98,56.03,5316
,2017-02-01 09:00,1,56.03,56.11,55.94,55.99,5299
,2017-02-01 09:30,1,55.99,56.2,55.72,56.18,18536
,2017-02-01 10:00,1,56.18,56.71,56.15,56.55,29073
,2017-02-01 10:30,1,56.56,56.59,55.81,55.93,20218
,2017-02-01 11:00,1,55.93,56.08,55.86,55.99,8142
,2017-02-01 11:30,1,55.98,56.04,55.85,55.93,5822
,2017-02-01 12:00,1,55.92,56.05,55.85,56.03,4191
,2017-02-01 12:30,1,56.02,56.56,56.01,56.51,9123
,2017-02-01 13:00,1,56.5,56.83,56.33,56.82,22066
,2017-02-01 13:30,1,56.81,56.82,56.6,56.65,5014
,2017-02-01 14:00,1,56.66,56.66,56.44,56.49,3096
,2017-02-01 14:30,1,56.49,56.57,56.48,56.56,1774
,2017-02-01 15:00,1,56.57,56.58,56.42,56.43,1084
,2017-02-01 15:30,1,56.45,56.59,56.43,56.53,466
,2017-02-01 16:00,1,56.55,56.61,56.55,56.57,86
,2017-02-01 16:30,1,56.55,56.62,56.55,56.59,34
,2017-02-01 19:00,2,56.53,56.63,56.48,56.58,443
,2017-02-01 19:30,2,56.56,56.61,56.55,56.55,179
,2017-02-01 20:00,2,56.56,56.62,56.56,56.6,199
,2017-02-01 20:30,2,56.61,56.61,56.58,56.58,121
,2017-02-01 21:00,2,56.58,56.62,56.58,56.59,220
,2017-02-01 21:30,2,56.59,56.59,56.56,56.56,261
,2017-02-01 22:00,2,56.56,56.57,56.51,56.54,212
,2017-02-01 22:30,2,56.54,56.54,56.49,56.54,204
,2017-02-01 23:00,2,56.54,56.56,56.53,56.55,65
,2017-02-01 23:30,2,56.55,56.63,56.55,56.61,223
,2017-02-02 00:00,2,56.61,56.63,56.56,56.57,267
,2017-02-02 00:30,2,56.56,56.6,56.56,56.56,155
,2017-02-02 01:00,2,56.56,56.69,56.52,56.66,1271
,2017-02-02 01:30,2,56.65,56.65,56.57,56.61,790
,2017-02-02 02:00,2,56.62,56.97,56.62,56.9,8000
,2017-02-02 02:30,2,56.91,56.93,56.64,56.72,6595
,2017-02-02 03:00,2,56.71,56.98,56.7,56.95,5062
,2017-02-02 03:30,2,56.95,57.08,56.92,57.01,7181
,2017-02-02 04:00,2,57.01,57.28,57,57.25,8382
,2017-02-02 04:30,2,57.25,57.45,57.23,57.27,8155
,2017-02-02 05:00,2,57.28,57.37,57.21,57.21,3869
,2017-02-02 05:30,2,57.22,57.33,57.16,57.24,3201
,2017-02-02 06:00,2,57.24,57.3,57.07,57.09,3230
,2017-02-02 06:30,2,57.09,57.16,57.06,57.11,2307
,2017-02-02 07:00,2,57.12,57.25,57.02,57.05,3586
,2017-02-02 07:30,2,57.07,57.16,56.9,57.09,5686
,2017-02-02 08:00,2,57.09,57.21,56.94,57,8161
,2017-02-02 08:30,2,57,57.1,56.8,56.96,7606
,2017-02-02 09:00,2,56.96,56.97,56.51,56.57,12568
,2017-02-02 09:30,2,56.56,56.68,56.33,56.64,16485
,2017-02-02 10:00,2,56.63,57.09,56.6,56.96,19284
,2017-02-02 10:30,2,56.96,57.04,56.85,56.9,9491
,2017-02-02 11:00,2,56.91,56.95,56.82,56.85,3330
,2017-02-02 11:30,2,56.86,56.87,56.66,56.66,6294
,2017-02-02 12:00,2,56.67,56.89,56.65,56.74,5629
,2017-02-02 12:30,2,56.74,56.82,56.66,56.81,3301
,2017-02-02 13:00,2,56.8,56.95,56.53,56.55,13983
,2017-02-02 13:30,2,56.55,56.65,56.46,56.54,3472
,2017-02-02 14:00,2,56.53,56.66,56.53,56.65,1034
,2017-02-02 14:30,2,56.65,56.84,56.61,56.83,1073
,2017-02-02 15:00,2,56.83,56.83,56.69,56.72,379
,2017-02-02 15:30,2,56.72,56.78,56.68,56.7,509
,2017-02-02 16:00,2,56.7,56.79,56.66,56.79,56
,2017-02-02 16:30,2,56.77,56.79,56.74,56.74,61
,2017-02-02 19:00,3,56.92,56.94,56.82,56.84,507
,2017-02-02 19:30,3,56.84,56.91,56.78,56.9,328
,2017-02-02 20:00,3,56.9,56.94,56.86,56.88,288
,2017-02-02 20:30,3,56.87,56.9,56.8,56.8,239
,2017-02-02 21:00,3,56.79,56.79,56.67,56.72,490
,2017-02-02 21:30,3,56.72,56.81,56.69,56.77,1306
,2017-02-02 22:00,3,56.77,56.83,56.77,56.81,404
,2017-02-02 22:30,3,56.81,56.81,56.77,56.77,56
,2017-02-02 23:00,3,56.77,56.84,56.77,56.83,126
,2017-02-02 23:30,3,56.83,56.85,56.83,56.84,449
,2017-02-03 00:00,3,56.84,56.87,56.83,56.85,251
,2017-02-03 00:30,3,56.83,56.84,56.81,56.82,111
,2017-02-03 01:00,3,56.82,56.92,56.78,56.89,869
,2017-02-03 01:30,3,56.89,57.04,56.87,57.02,1313
,2017-02-03 02:00,3,57.02,57.12,56.92,57.07,4999
,2017-02-03 02:30,3,57.07,57.12,56.84,56.9,6506
,2017-02-03 03:00,3,56.9,56.91,56.6,56.72,5161
,2017-02-03 03:30,3,56.72,56.82,56.7,56.71,2226
,2017-02-03 04:00,3,56.7,56.88,56.66,56.87,2136
,2017-02-03 04:30,3,56.85,56.94,56.82,56.9,1662
,2017-02-03 05:00,3,56.9,56.91,56.73,56.77,1068
,2017-02-03 05:30,3,56.77,56.89,56.72,56.83,1851
,2017-02-03 06:00,3,56.85,56.85,56.65,56.74,1398
,2017-02-03 06:30,3,56.75,56.83,56.68,56.79,1448
,2017-02-03 07:00,3,56.79,56.81,56.68,56.75,2234
,2017-02-03 07:30,3,56.75,56.89,56.64,56.72,5510
,2017-02-03 08:00,3,56.72,56.72,56.39,56.63,8054
,2017-02-03 08:30,3,56.63,56.66,56.47,56.63,5549
,2017-02-03 09:00,3,56.63,57.3,56.62,57.1,19434
,2017-02-03 09:30,3,57.11,57.27,56.86,57.03,12717
,2017-02-03 10:00,3,57.03,57.2,56.87,56.96,13988
,2017-02-03 10:30,3,56.96,56.98,56.71,56.8,7996
,2017-02-03 11:00,3,56.8,56.96,56.78,56.95,4754
,2017-02-03 11:30,3,56.95,56.96,56.79,56.85,2541
,2017-02-03 12:00,3,56.85,56.94,56.75,56.8,2683
,2017-02-03 12:30,3,56.8,56.83,56.62,56.65,7307
,2017-02-03 13:00,3,56.66,56.87,56.63,56.79,7841
,2017-02-03 13:30,3,56.8,56.83,56.73,56.75,2344
,2017-02-03 14:00,3,56.76,56.8,56.72,56.77,1147
,2017-02-03 14:30,3,56.77,56.84,56.76,56.83,568
,2017-02-03 15:00,3,56.82,56.83,56.78,56.79,232
,2017-02-03 15:30,3,56.8,56.85,56.74,56.75,478
,2017-02-03 16:00,3,56.78,56.78,56.74,56.74,4
,2017-02-03 16:30,3,56.75,56.75,56.72,56.72,14
,2017-02-05 17:00,6,56.85,56.87,56.73,56.85,247
,2017-02-05 17:30,6,56.83,56.91,56.83,56.91,65
,2017-02-05 18:00,6,56.91,56.92,56.87,56.9,70
,2017-02-05 18:30,6,56.89,56.91,56.86,56.9,69
,2017-02-05 19:00,6,56.9,56.95,56.89,56.93,375
,2017-02-05 19:30,6,56.92,56.92,56.89,56.91,155
,2017-02-05 20:00,6,56.9,56.9,56.87,56.87,64
,2017-02-05 20:30,6,56.88,56.91,56.87,56.9,129
,2017-02-05 21:00,6,56.91,56.91,56.89,56.91,40
,2017-02-05 21:30,6,56.92,57.03,56.91,57,155
,2017-02-05 22:00,6,57,57.02,56.98,56.99,132
,2017-02-05 22:30,6,57,57,56.96,56.99,42
,2017-02-05 23:00,6,56.98,57.02,56.98,56.99,103
,2017-02-05 23:30,6,57.01,57.01,56.97,56.98,84
,2017-02-06 00:00,6,56.98,57.01,56.98,57,117
,2017-02-06 00:30,6,57.02,57.1,57,57.06,534
,2017-02-06 01:00,6,57.06,57.13,57.02,57.06,844
,2017-02-06 01:30,6,57.06,57.07,56.88,56.94,1291
,2017-02-06 02:00,6,56.95,56.98,56.75,56.77,4780
,2017-02-06 02:30,6,56.76,56.98,56.75,56.88,4955
,2017-02-06 03:00,6,56.89,56.98,56.67,56.71,4760
,2017-02-06 03:30,6,56.7,56.81,56.67,56.75,2785
,2017-02-06 04:00,6,56.75,56.77,56.57,56.71,4190
,2017-02-06 04:30,6,56.71,56.81,56.64,56.79,2421
,2017-02-06 05:00,6,56.79,56.86,56.73,56.84,1914
,2017-02-06 05:30,6,56.83,56.95,56.8,56.83,1652
,2017-02-06 06:00,6,56.84,56.92,56.81,56.85,1005
,2017-02-06 06:30,6,56.85,56.9,56.7,56.7,2081
,2017-02-06 07:00,6,56.72,56.73,56.45,56.49,5404
,2017-02-06 07:30,6,56.49,56.57,56.43,56.45,5258
,2017-02-06 08:00,6,56.45,56.67,56.44,56.62,4618
,2017-02-06 08:30,6,56.62,56.74,56.48,56.59,5936
,2017-02-06 09:00,6,56.58,56.64,56.41,56.42,6240
,2017-02-06 09:30,6,56.42,56.42,55.94,56.15,20291
,2017-02-06 10:00,6,56.15,56.29,56.09,56.15,9092
,2017-02-06 10:30,6,56.15,56.2,55.92,55.94,9236
,2017-02-06 11:00,6,55.93,56.1,55.92,56.05,6024
,2017-02-06 11:30,6,56.05,56.12,55.99,55.99,3737
,2017-02-06 12:00,6,55.98,56.02,55.92,55.97,3481
,2017-02-06 12:30,6,55.98,55.98,55.65,55.8,10553
,2017-02-06 13:00,6,55.8,55.83,55.65,55.72,14628
,2017-02-06 13:30,6,55.72,55.86,55.72,55.82,2556
,2017-02-06 14:00,6,55.82,55.85,55.81,55.83,524
,2017-02-06 14:30,6,55.83,55.88,55.78,55.88,662
,2017-02-06 15:00,6,55.88,55.89,55.83,55.88,309
,2017-02-06 15:30,6,55.87,55.88,55.81,55.85,450
,2017-02-06 16:00,6,55.86,55.93,55.83,55.91,123
,2017-02-06 16:30,6,55.92,55.93,55.87,55.89,36
,2017-02-06 19:00,7,55.91,55.98,55.84,55.94,1026
,2017-02-06 19:30,7,55.94,55.96,55.93,55.96,86
,2017-02-06 20:00,7,55.95,55.95,55.88,55.91,248
,2017-02-06 20:30,7,55.92,55.95,55.89,55.9,194
,2017-02-06 21:00,7,55.89,55.96,55.89,55.96,213
,2017-02-06 21:30,7,55.94,55.97,55.9,55.93,235
,2017-02-06 22:00,7,55.94,55.95,55.89,55.91,114
,2017-02-06 22:30,7,55.89,55.9,55.85,55.88,83
,2017-02-06 23:00,7,55.88,55.91,55.83,55.84,157
,2017-02-06 23:30,7,55.84,55.88,55.81,55.81,281
,2017-02-07 00:00,7,55.82,55.89,55.8,55.86,315
,2017-02-07 00:30,7,55.86,55.89,55.83,55.86,382
,2017-02-07 01:00,7,55.85,55.86,55.72,55.78,954
,2017-02-07 01:30,7,55.78,55.83,55.55,55.62,2899
,2017-02-07 02:00,7,55.62,55.74,55.56,55.69,5679
,2017-02-07 02:30,7,55.69,55.78,55.66,55.7,4232
,2017-02-07 03:00,7,55.71,55.71,55.36,55.36,10067
,2017-02-07 03:30,7,55.36,55.49,55.33,55.48,4640
,2017-02-07 04:00,7,55.46,55.63,55.45,55.59,2649
,2017-02-07 04:30,7,55.59,55.69,55.51,55.56,2977
,2017-02-07 05:00,7,55.56,55.64,55.47,55.55,2331
,2017-02-07 05:30,7,55.56,55.66,55.55,55.6,1563
,2017-02-07 06:00,7,55.6,55.66,55.48,55.56,1782
,2017-02-07 06:30,7,55.56,55.56,55.32,55.34,3617
,2017-02-07 07:00,7,55.34,55.44,55.34,55.4,3155
,2017-02-07 07:30,7,55.4,55.47,55.2,55.3,9264
,2017-02-07 08:00,7,55.29,55.34,54.72,55.02,24883
,2017-02-07 08:30,7,55.02,55.19,54.89,54.96,12013
,2017-02-07 09:00,7,54.94,55.03,54.84,55.03,7066
,2017-02-07 09:30,7,55.02,55.16,54.94,55.14,8027
,2017-02-07 10:00,7,55.13,55.2,54.8,54.93,17406
,2017-02-07 10:30,7,54.93,54.95,54.8,54.86,7829
,2017-02-07 11:00,7,54.84,54.99,54.77,54.85,7036
,2017-02-07 11:30,7,54.84,54.87,54.76,54.81,2716
,2017-02-07 12:00,7,54.8,54.88,54.73,54.81,3732
,2017-02-07 12:30,7,54.81,54.96,54.81,54.84,5331
,2017-02-07 13:00,7,54.84,55.1,54.76,55.08,12905
,2017-02-07 13:30,7,55.07,55.11,55.02,55.1,2685
,2017-02-07 14:00,7,55.09,55.13,55.06,55.11,1324
,2017-02-07 14:30,7,55.1,55.16,55.07,55.16,1887
,2017-02-07 15:00,7,55.15,55.23,55.13,55.18,1225
,2017-02-07 15:30,7,55.18,55.19,54.63,54.67,4432
,2017-02-07 16:00,7,54.68,54.73,54.58,54.71,863
,2017-02-07 16:30,7,54.73,54.78,54.66,54.66,202
,2017-02-07 19:00,8,54.5,54.57,54.44,54.53,1793
,2017-02-07 19:30,8,54.52,54.63,54.5,54.58,480
,2017-02-07 20:00,8,54.56,54.58,54.53,54.58,462
,2017-02-07 20:30,8,54.58,54.6,54.56,54.59,382
,2017-02-07 21:00,8,54.59,54.6,54.53,54.56,496
,2017-02-07 21:30,8,54.56,54.57,54.52,54.56,186
,2017-02-07 22:00,8,54.55,54.65,54.54,54.65,383
,2017-02-07 22:30,8,54.64,54.65,54.6,54.63,164
,2017-02-07 23:00,8,54.62,54.68,54.61,54.64,181
,2017-02-07 23:30,8,54.63,54.64,54.56,54.58,459
,2017-02-08 00:00,8,54.59,54.76,54.58,54.7,1204
,2017-02-08 00:30,8,54.71,54.83,54.71,54.79,923
,2017-02-08 01:00,8,54.78,54.88,54.71,54.71,1000
,2017-02-08 01:30,8,54.71,54.78,54.67,54.71,2057
,2017-02-08 02:00,8,54.71,54.82,54.69,54.74,4796
,2017-02-08 02:30,8,54.73,54.85,54.66,54.84,4485
,2017-02-08 03:00,8,54.85,54.9,54.6,54.64,3747
,2017-02-08 03:30,8,54.63,54.73,54.58,54.68,3179
,2017-02-08 04:00,8,54.69,54.7,54.6,54.63,2140
,2017-02-08 04:30,8,54.62,54.79,54.6,54.76,3828
,2017-02-08 05:00,8,54.76,54.94,54.74,54.86,4576
,2017-02-08 05:30,8,54.87,54.94,54.83,54.86,1621
,2017-02-08 06:00,8,54.85,54.88,54.76,54.82,1890
,2017-02-08 06:30,8,54.83,54.84,54.71,54.8,2888
,2017-02-08 07:00,8,54.79,54.99,54.79,54.84,3764
,2017-02-08 07:30,8,54.85,54.87,54.69,54.73,5496
,2017-02-08 08:00,8,54.73,55.04,54.62,54.95,10117
,2017-02-08 08:30,8,54.94,54.95,54.7,54.75,6856
,2017-02-08 09:00,8,54.75,54.87,54.6,54.75,9464
,2017-02-08 09:30,8,54.74,55.57,54.5,55.4,43473
,2017-02-08 10:00,8,55.41,55.68,55.38,55.38,21256
,2017-02-08 10:30,8,55.39,55.42,55.2,55.31,9173
,2017-02-08 11:00,8,55.32,55.42,55.14,55.15,5322
,2017-02-08 11:30,8,55.15,55.39,55.14,55.23,5405
,2017-02-08 12:00,8,55.22,55.31,55.18,55.26,2586
,2017-02-08 12:30,8,55.25,55.33,55.16,55.18,2549
,2017-02-08 13:00,8,55.2,55.28,55.07,55.11,9840
,2017-02-08 13:30,8,55.13,55.21,55.09,55.16,3647
,2017-02-08 14:00,8,55.17,55.19,55.14,55.18,1004
,2017-02-08 14:30,8,55.17,55.23,55.14,55.17,970
,2017-02-08 15:00,8,55.18,55.2,55.16,55.19,189
,2017-02-08 15:30,8,55.2,55.23,55.14,55.14,279
,2017-02-08 16:00,8,55.19,55.19,55.15,55.15,9
,2017-02-08 16:30,8,55.17,55.19,55.16,55.16,14
,2017-02-08 19:00,9,55.3,55.45,55.23,55.27,570
,2017-02-08 19:30,9,55.26,55.29,55.25,55.28,123
,2017-02-08 20:00,9,55.28,55.31,55.27,55.29,204
,2017-02-08 20:30,9,55.29,55.4,55.29,55.37,681
,2017-02-08 21:00,9,55.38,55.43,55.35,55.43,193
,2017-02-08 21:30,9,55.42,55.43,55.39,55.41,122
,2017-02-08 22:00,9,55.41,55.45,55.39,55.42,134
,2017-02-08 22:30,9,55.42,55.43,55.39,55.42,85
,2017-02-08 23:00,9,55.41,55.45,55.4,55.44,121
,2017-02-08 23:30,9,55.43,55.45,55.35,55.41,361
,2017-02-09 00:00,9,55.4,55.41,55.35,55.41,479
,2017-02-09 00:30,9,55.39,55.6,55.37,55.59,822
,2017-02-09 01:00,9,55.57,55.61,55.49,55.5,1181
,2017-02-09 01:30,9,55.51,55.55,55.46,55.53,853
,2017-02-09 02:00,9,55.54,55.68,55.48,55.58,5113
,2017-02-09 02:30,9,55.59,55.6,55.48,55.59,4091
,2017-02-09 03:00,9,55.59,55.68,55.51,55.66,3708
,2017-02-09 03:30,9,55.66,55.85,55.58,55.72,5635
,2017-02-09 04:00,9,55.71,55.85,55.68,55.81,3550
,2017-02-09 04:30,9,55.81,55.92,55.7,55.71,3934
,2017-02-09 05:00,9,55.7,55.72,55.61,55.65,2206
,2017-02-09 05:30,9,55.66,55.7,55.64,55.69,1616
,2017-02-09 06:00,9,55.69,55.69,55.42,55.47,3314
,2017-02-09 06:30,9,55.48,55.58,55.47,55.55,3101
,2017-02-09 07:00,9,55.55,55.71,55.52,55.61,4884
,2017-02-09 07:30,9,55.61,55.67,55.45,55.53,4308
,2017-02-09 08:00,9,55.51,55.82,55.51,55.76,6135
,2017-02-09 08:30,9,55.77,55.81,55.55,55.6,8233
,2017-02-09 09:00,9,55.6,55.76,55.58,55.64,6018
,2017-02-09 09:30,9,55.64,55.68,55.46,55.52,6720
,2017-02-09 10:00,9,55.51,55.53,55.37,55.47,10520
,2017-02-09 10:30,9,55.48,55.58,55.46,55.49,5480
,2017-02-09 11:00,9,55.49,55.67,55.46,55.62,4149
,2017-02-09 11:30,9,55.63,55.66,55.55,55.59,3066
,2017-02-09 12:00,9,55.6,55.7,55.58,55.68,2531
,2017-02-09 12:30,9,55.68,55.72,55.64,55.69,2384
,2017-02-09 13:00,9,55.69,55.71,55.57,55.6,9134
,2017-02-09 13:30,9,55.61,55.71,55.57,55.69,2672
,2017-02-09 14:00,9,55.69,55.7,55.61,55.67,596
,2017-02-09 14:30,9,55.67,55.69,55.64,55.64,482
,2017-02-09 15:00,9,55.65,55.69,55.64,55.67,596
,2017-02-09 15:30,9,55.67,55.72,55.65,55.71,411
,2017-02-09 16:00,9,55.73,55.73,55.68,55.69,12
,2017-02-09 16:30,9,55.69,55.76,55.68,55.74,54
,2017-02-09 19:00,10,55.66,55.7,55.65,55.68,259
,2017-02-09 19:30,10,55.7,55.71,55.65,55.67,51
,2017-02-09 20:00,10,55.67,55.69,55.65,55.65,95
,2017-02-09 20:30,10,55.66,55.71,55.64,55.68,324
,2017-02-09 21:00,10,55.69,55.73,55.69,55.71,117
,2017-02-09 21:30,10,55.7,55.71,55.68,55.7,105
,2017-02-09 22:00,10,55.69,55.7,55.68,55.68,81
,2017-02-09 22:30,10,55.68,55.7,55.64,55.65,87
,2017-02-09 23:00,10,55.65,55.66,55.62,55.65,112
,2017-02-09 23:30,10,55.63,55.77,55.63,55.76,431
,2017-02-10 00:00,10,55.77,55.79,55.73,55.78,439
,2017-02-10 00:30,10,55.79,55.79,55.74,55.76,285
,2017-02-10 01:00,10,55.76,55.78,55.71,55.76,512
,2017-02-10 01:30,10,55.76,55.82,55.67,55.68,1069
,2017-02-10 02:00,10,55.67,55.78,55.63,55.74,3813
,2017-02-10 02:30,10,55.73,55.78,55.59,55.62,3905
,2017-02-10 03:00,10,55.6,56.39,55.6,56.23,17992
,2017-02-10 03:30,10,56.24,56.33,56.18,56.22,3517
,2017-02-10 04:00,10,56.22,56.3,56.21,56.27,2382
,2017-02-10 04:30,10,56.27,56.32,56.24,56.28,2656
,2017-02-10 05:00,10,56.28,56.29,56.14,56.19,1864
,2017-02-10 05:30,10,56.2,56.24,56.17,56.19,1265
,2017-02-10 06:00,10,56.19,56.47,56.19,56.45,5866
,2017-02-10 06:30,10,56.45,56.73,56.44,56.65,10981
,2017-02-10 07:00,10,56.65,56.7,56.57,56.63,4091
,2017-02-10 07:30,10,56.63,56.7,56.6,56.64,4919
,2017-02-10 08:00,10,56.65,56.76,56.58,56.6,9406
,2017-02-10 08:30,10,56.59,56.6,56.44,56.48,7075
,2017-02-10 09:00,10,56.47,56.53,56.36,56.45,7864
,2017-02-10 09:30,10,56.45,56.76,56.45,56.75,11202
,2017-02-10 10:00,10,56.74,56.86,56.61,56.81,12987
,2017-02-10 10:30,10,56.81,56.88,56.71,56.78,8954
,2017-02-10 11:00,10,56.79,56.87,56.73,56.78,4892
,2017-02-10 11:30,10,56.79,56.83,56.68,56.72,3189
,2017-02-10 12:00,10,56.72,56.77,56.63,56.71,3764
,2017-02-10 12:30,10,56.71,56.75,56.63,56.7,3094
,2017-02-10 13:00,10,56.71,56.84,56.65,56.66,10992
,2017-02-10 13:30,10,56.66,56.68,56.61,56.65,2726
,2017-02-10 14:00,10,56.64,56.65,56.6,56.62,652
,2017-02-10 14:30,10,56.62,56.7,56.62,56.68,853
,2017-02-10 15:00,10,56.68,56.68,56.63,56.64,213
,2017-02-10 15:30,10,56.64,56.72,56.61,56.65,375
,2017-02-10 16:00,10,56.66,56.72,56.6,56.62,70
,2017-02-10 16:30,10,56.63,56.68,56.61,56.61,9
,2017-02-12 17:00,13,56.67,56.81,56.65,56.67,85
,2017-02-12 17:30,13,56.69,56.73,56.69,56.7,41
,2017-02-12 18:00,13,56.71,56.71,56.55,56.55,301
,2017-02-12 18:30,13,56.55,56.58,56.53,56.53,117
,2017-02-12 19:00,13,56.53,56.57,56.53,56.53,299
,2017-02-12 19:30,13,56.53,56.61,56.53,56.6,236
,2017-02-12 20:00,13,56.61,56.72,56.59,56.68,642
,2017-02-12 20:30,13,56.68,56.75,56.67,56.71,221
,2017-02-12 21:00,13,56.71,56.75,56.69,56.7,157
,2017-02-12 21:30,13,56.68,56.68,56.61,56.63,163
,2017-02-12 22:00,13,56.62,56.66,56.61,56.63,161
,2017-02-12 22:30,13,56.64,56.65,56.6,56.64,174
,2017-02-12 23:00,13,56.64,56.66,56.59,56.59,251
,2017-02-12 23:30,13,56.61,56.67,56.6,56.66,150
,2017-02-13 00:00,13,56.66,56.69,56.64,56.66,265
,2017-02-13 00:30,13,56.65,56.68,56.63,56.65,376
,2017-02-13 01:00,13,56.64,56.71,56.58,56.69,689
,2017-02-13 01:30,13,56.69,56.79,56.67,56.73,940
,2017-02-13 02:00,13,56.73,56.74,56.4,56.57,8528
,2017-02-13 02:30,13,56.57,56.59,56.24,56.27,6502
,2017-02-13 03:00,13,56.27,56.29,56.15,56.19,6096
,2017-02-13 03:30,13,56.19,56.3,56.04,56.25,6162
,2017-02-13 04:00,13,56.25,56.46,56.22,56.36,3408
,2017-02-13 04:30,13,56.37,56.47,56.33,56.43,1931
,2017-02-13 05:00,13,56.42,56.43,56.29,56.34,1369
,2017-02-13 05:30,13,56.34,56.4,56.23,56.25,1773
,2017-02-13 06:00,13,56.25,56.57,56.25,56.42,5041
,2017-02-13 06:30,13,56.43,56.45,56.24,56.29,3023
,2017-02-13 07:00,13,56.27,56.28,56.14,56.2,3875
,2017-02-13 07:30,13,56.21,56.38,56.1,56.14,4315
,2017-02-13 08:00,13,56.14,56.15,55.65,55.81,19501
,2017-02-13 08:30,13,55.81,55.98,55.75,55.79,6881
,2017-02-13 09:00,13,55.8,55.86,55.65,55.68,7455
,2017-02-13 09:30,13,55.67,55.75,55.41,55.51,12296
,2017-02-13 10:00,13,55.5,55.6,55.48,55.58,8802
,2017-02-13 10:30,13,55.57,55.66,55.49,55.57,5763
,2017-02-13 11:00,13,55.57,55.62,55.49,55.52,2873
,2017-02-13 11:30,13,55.52,55.55,55.42,55.55,2780
,2017-02-13 12:00,13,55.54,55.61,55.51,55.55,1565
,2017-02-13 12:30,13,55.54,55.57,55.48,55.52,2110
,2017-02-13 13:00,13,55.52,55.66,55.42,55.61,10386
,2017-02-13 13:30,13,55.6,55.64,55.56,55.61,2518
,2017-02-13 14:00,13,55.61,55.63,55.55,55.57,767
,2017-02-13 14:30,13,55.56,55.6,55.54,55.58,845
,2017-02-13 15:00,13,55.59,55.6,55.57,55.59,127
,2017-02-13 15:30,13,55.6,55.6,55.54,55.56,216
,2017-02-13 16:00,13,55.55,55.7,55.55,55.69,284
,2017-02-13 16:30,13,55.7,55.75,55.65,55.66,247
,2017-02-13 19:00,14,55.75,55.82,55.66,55.82,1172
,2017-02-13 19:30,14,55.82,55.83,55.73,55.76,316
,2017-02-13 20:00,14,55.75,55.79,55.74,55.78,222
,2017-02-13 20:30,14,55.78,55.82,55.78,55.82,96
,2017-02-13 21:00,14,55.82,55.83,55.77,55.77,250
,2017-02-13 21:30,14,55.79,55.79,55.71,55.73,181
,2017-02-13 22:00,14,55.73,55.76,55.71,55.76,89
,2017-02-13 22:30,14,55.76,55.76,55.73,55.74,83
,2017-02-13 23:00,14,55.74,55.75,55.73,55.74,101
,2017-02-13 23:30,14,55.73,55.73,55.62,55.64,491
,2017-02-14 00:00,14,55.64,55.67,55.58,55.6,571
,2017-02-14 00:30,14,55.6,55.64,55.58,55.62,292
,2017-02-14 01:00,14,55.61,55.67,55.61,55.65,380
,2017-02-14 01:30,14,55.65,55.65,55.53,55.62,1136
,2017-02-14 02:00,14,55.61,55.99,55.59,55.91,6807
,2017-02-14 02:30,14,55.91,55.99,55.87,55.95,5678
,2017-02-14 03:00,14,55.96,56.23,55.95,56.16,7929
,2017-02-14 03:30,14,56.16,56.16,55.96,56.05,3973
,2017-02-14 04:00,14,56.05,56.16,56.03,56.15,2534
,2017-02-14 04:30,14,56.14,56.18,56.09,56.12,1897
,2017-02-14 05:00,14,56.12,56.13,55.99,56.01,2164
,2017-02-14 05:30,14,56.01,56.13,56,56.13,1132
,2017-02-14 06:00,14,56.13,56.19,56.09,56.19,1735
,2017-02-14 06:30,14,56.18,56.2,56.1,56.13,1187
,2017-02-14 07:00,14,56.14,56.18,56.03,56.05,2648
,2017-02-14 07:30,14,56.04,56.2,55.87,56.2,4914
,2017-02-14 08:00,14,56.2,56.46,56.19,56.41,11561
,2017-02-14 08:30,14,56.41,56.41,56.24,56.25,5779
,2017-02-14 09:00,14,56.25,56.37,56.13,56.25,6886
,2017-02-14 09:30,14,56.26,56.28,56.01,56.2,7738
,2017-02-14 10:00,14,56.21,56.38,56.14,56.23,9061
,2017-02-14 10:30,14,56.23,56.26,55.83,55.84,9039
,2017-02-14 11:00,14,55.83,55.99,55.76,55.96,5901
,2017-02-14 11:30,14,55.95,56,55.91,55.99,1607
,2017-02-14 12:00,14,56,56.18,55.96,56.11,3610
,2017-02-14 12:30,14,56.11,56.15,56.03,56.12,1804
,2017-02-14 13:00,14,56.11,56.17,55.94,55.96,7027
,2017-02-14 13:30,14,55.97,55.97,55.91,55.92,1726
,2017-02-14 14:00,14,55.91,55.94,55.87,55.94,850
,2017-02-14 14:30,14,55.95,55.99,55.89,55.9,823
,2017-02-14 15:00,14,55.9,55.96,55.88,55.9,502
,2017-02-14 15:30,14,55.9,55.9,55.67,55.81,1659
,2017-02-14 16:00,14,55.82,55.87,55.79,55.81,44
,2017-02-14 16:30,14,55.8,55.81,55.79,55.8,28
,2017-02-14 19:00,15,55.82,55.82,55.77,55.79,407
,2017-02-14 19:30,15,55.8,55.81,55.77,55.77,108
,2017-02-14 20:00,15,55.77,55.79,55.74,55.74,389
,2017-02-14 20:30,15,55.74,55.74,55.64,55.69,432
,2017-02-14 21:00,15,55.7,55.7,55.59,55.63,485
,2017-02-14 21:30,15,55.62,55.68,55.62,55.66,224
,2017-02-14 22:00,15,55.66,55.73,55.65,55.67,431
,2017-02-14 22:30,15,55.67,55.68,55.64,55.66,70
,2017-02-14 23:00,15,55.65,55.68,55.63,55.65,166
,2017-02-14 23:30,15,55.66,55.66,55.6,55.62,125
,2017-02-15 00:00,15,55.62,55.7,55.6,55.67,464
,2017-02-15 00:30,15,55.67,55.73,55.65,55.65,508
,2017-02-15 01:00,15,55.66,55.74,55.65,55.73,824
,2017-02-15 01:30,15,55.73,55.9,55.69,55.87,2231
,2017-02-15 02:00,15,55.87,55.94,55.6,55.79,7917
,2017-02-15 02:30,15,55.79,55.84,55.7,55.76,4532
,2017-02-15 03:00,15,55.76,55.77,55.63,55.68,3167
,2017-02-15 03:30,15,55.68,55.75,55.62,55.74,1585
,2017-02-15 04:00,15,55.73,55.86,55.68,55.85,2065
,2017-02-15 04:30,15,55.85,55.89,55.68,55.73,2265
,2017-02-15 05:00,15,55.73,55.81,55.7,55.71,1167
,2017-02-15 05:30,15,55.71,55.72,55.61,55.66,1672
,2017-02-15 06:00,15,55.67,55.73,55.63,55.65,1428
,2017-02-15 06:30,15,55.66,55.72,55.62,55.69,1570
,2017-02-15 07:00,15,55.68,55.69,55.56,55.66,2569
,2017-02-15 07:30,15,55.66,55.83,55.59,55.73,3715
,2017-02-15 08:00,15,55.74,55.82,55.67,55.7,3954
,2017-02-15 08:30,15,55.71,55.96,55.63,55.86,5883
,2017-02-15 09:00,15,55.86,55.95,55.75,55.77,5319
,2017-02-15 09:30,15,55.78,56.25,55.56,56.13,25706
,2017-02-15 10:00,15,56.14,56.2,55.62,55.87,17629
,2017-02-15 10:30,15,55.87,55.89,55.67,55.73,6043
,2017-02-15 11:00,15,55.74,55.83,55.72,55.82,2964
,2017-02-15 11:30,15,55.82,55.9,55.76,55.79,3872
,2017-02-15 12:00,15,55.79,55.81,55.74,55.79,2253
,2017-02-15 12:30,15,55.79,55.86,55.74,55.81,2639
,2017-02-15 13:00,15,55.82,55.97,55.71,55.71,8341
,2017-02-15 13:30,15,55.71,55.8,55.66,55.77,3955
,2017-02-15 14:00,15,55.76,55.78,55.7,55.73,721
,2017-02-15 14:30,15,55.73,55.77,55.69,55.7,693
,2017-02-15 15:00,15,55.71,55.71,55.65,55.68,236
,2017-02-15 15:30,15,55.68,55.7,55.63,55.63,298
,2017-02-15 16:00,15,55.66,55.67,55.63,55.66,7
,2017-02-15 16:30,15,55.67,55.74,55.67,55.69,51
,2017-02-15 19:00,16,55.74,55.78,55.71,55.76,498
,2017-02-15 19:30,16,55.76,55.77,55.68,55.74,485
,2017-02-15 20:00,16,55.74,55.77,55.72,55.76,157
,2017-02-15 20:30,16,55.74,55.75,55.71,55.73,83
,2017-02-15 21:00,16,55.73,55.74,55.7,55.73,114
,2017-02-15 21:30,16,55.73,55.75,55.72,55.73,103
,2017-02-15 22:00,16,55.73,55.76,55.73,55.75,39
,2017-02-15 22:30,16,55.74,55.76,55.73,55.75,30
,2017-02-15 23:00,16,55.74,55.74,55.73,55.74,18
,2017-02-15 23:30,16,55.74,55.75,55.73,55.74,69
,2017-02-16 00:00,16,55.74,55.78,55.74,55.76,157
,2017-02-16 00:30,16,55.76,55.77,55.7,55.71,221
,2017-02-16 01:00,16,55.71,55.72,55.65,55.65,929
,2017-02-16 01:30,16,55.65,55.77,55.65,55.75,972
,2017-02-16 02:00,16,55.75,55.99,55.72,55.91,5263
,2017-02-16 02:30,16,55.91,55.95,55.8,55.84,4085
,2017-02-16 03:00,16,55.85,55.97,55.79,55.91,3869
,2017-02-16 03:30,16,55.91,55.95,55.86,55.87,2516
,2017-02-16 04:00,16,55.88,55.88,55.72,55.77,3158
,2017-02-16 04:30,16,55.77,55.84,55.75,55.81,2576
,2017-02-16 05:00,16,55.81,56.15,55.76,56.1,8193
,2017-02-16 05:30,16,56.1,56.22,56.08,56.18,4963
,2017-02-16 06:00,16,56.18,56.19,56.05,56.1,2525
,2017-02-16 06:30,16,56.1,56.1,56.01,56.05,1805
,2017-02-16 07:00,16,56.05,56.11,55.98,56.08,2222
,2017-02-16 07:30,16,56.09,56.14,55.95,55.99,4854
,2017-02-16 08:00,16,56,56.24,55.97,56.08,10473
,2017-02-16 08:30,16,56.07,56.12,55.93,55.96,7411
,2017-02-16 09:00,16,55.96,55.96,55.13,55.26,29837
,2017-02-16 09:30,16,55.26,55.48,55.17,55.29,15807
,2017-02-16 10:00,16,55.3,55.43,55.18,55.39,12452
,2017-02-16 10:30,16,55.39,55.41,55.22,55.34,5709
,2017-02-16 11:00,16,55.32,55.45,55.28,55.4,3428
,2017-02-16 11:30,16,55.41,55.89,55.4,55.83,12663
,2017-02-16 12:00,16,55.83,55.87,55.67,55.7,4811
,2017-02-16 12:30,16,55.71,55.82,55.69,55.77,2538
,2017-02-16 13:00,16,55.77,55.78,55.55,55.68,8326
,2017-02-16 13:30,16,55.68,55.84,55.66,55.7,4027
,2017-02-16 14:00,16,55.71,55.77,55.68,55.73,760
,2017-02-16 14:30,16,55.73,55.74,55.69,55.71,466
,2017-02-16 15:00,16,55.7,55.77,55.69,55.75,364
,2017-02-16 15:30,16,55.75,55.8,55.74,55.77,292
,2017-02-16 16:00,16,55.76,55.79,55.74,55.78,39
,2017-02-16 16:30,16,55.78,55.85,55.78,55.81,56
,2017-02-16 19:00,17,55.73,55.78,55.73,55.74,351
,2017-02-16 19:30,17,55.75,55.79,55.74,55.79,95
,2017-02-16 20:00,17,55.78,55.78,55.74,55.78,292
,2017-02-16 20:30,17,55.77,55.82,55.76,55.76,141
,2017-02-16 21:00,17,55.77,55.77,55.75,55.75,148
,2017-02-16 21:30,17,55.74,55.76,55.71,55.76,214
,2017-02-16 22:00,17,55.76,55.8,55.75,55.77,258
,2017-02-16 22:30,17,55.77,55.77,55.75,55.76,28
,2017-02-16 23:00,17,55.76,55.77,55.75,55.75,28
,2017-02-16 23:30,17,55.76,55.77,55.75,55.76,114
,2017-02-17 00:00,17,55.76,55.78,55.73,55.75,302
,2017-02-17 00:30,17,55.75,55.81,55.74,55.79,465
,2017-02-17 01:00,17,55.78,55.87,55.77,55.84,977
,2017-02-17 01:30,17,55.83,55.88,55.72,55.75,1337
,2017-02-17 02:00,17,55.76,55.83,55.7,55.72,4475
,2017-02-17 02:30,17,55.73,55.82,55.46,55.57,8554
,2017-02-17 03:00,17,55.57,55.62,55.43,55.51,4809
,2017-02-17 03:30,17,55.5,55.64,55.45,55.63,3117
,2017-02-17 04:00,17,55.63,55.65,55.39,55.5,3790
,2017-02-17 04:30,17,55.5,55.5,55.1,55.15,8429
,2017-02-17 05:00,17,55.15,55.26,55.11,55.21,4730
,2017-02-17 05:30,17,55.21,55.39,55.21,55.33,2703
,2017-02-17 06:00,17,55.33,55.41,55.3,55.34,1660
,2017-02-17 06:30,17,55.34,55.4,55.28,55.39,2181
,2017-02-17 07:00,17,55.38,55.4,55.24,55.32,2911
,2017-02-17 07:30,17,55.31,55.41,55.27,55.36,3035
,2017-02-17 08:00,17,55.35,55.35,55.22,55.24,4246
,2017-02-17 08:30,17,55.24,55.44,55.24,55.4,5352
,2017-02-17 09:00,17,55.41,55.65,55.38,55.51,6700
,2017-02-17 09:30,17,55.51,55.6,55.3,55.44,6146
,2017-02-17 10:00,17,55.45,55.52,55.36,55.44,7511
,2017-02-17 10:30,17,55.43,55.55,55.4,55.54,7193
,2017-02-17 11:00,17,55.54,55.6,55.52,55.54,3420
,2017-02-17 11:30,17,55.53,55.62,55.53,55.57,1925
,2017-02-17 12:00,17,55.57,55.7,55.54,55.69,2628
,2017-02-17 12:30,17,55.69,55.71,55.54,55.58,2042
,2017-02-17 13:00,17,55.59,55.85,55.49,55.82,8606
,2017-02-17 13:30,17,55.83,55.84,55.7,55.74,3918
,2017-02-17 14:00,17,55.74,55.74,55.66,55.7,956
,2017-02-17 14:30,17,55.7,55.78,55.69,55.75,463
,2017-02-17 15:00,17,55.76,55.79,55.74,55.77,179
,2017-02-17 15:30,17,55.76,55.77,55.7,55.7,280
,2017-02-17 16:00,17,55.7,55.73,55.7,55.71,43
,2017-02-17 16:30,17,55.71,55.81,55.71,55.72,91
,2017-02-19 17:00,20,55.9,55.98,55.81,55.81,263
,2017-02-19 17:30,20,55.83,55.85,55.77,55.78,18
,2017-02-19 18:00,20,55.77,55.82,55.77,55.79,36
,2017-02-19 18:30,20,55.8,55.83,55.79,55.82,36
,2017-02-19 19:00,20,55.82,55.85,55.74,55.75,204
,2017-02-19 19:30,20,55.74,55.76,55.7,55.73,161
,2017-02-19 20:00,20,55.73,55.75,55.71,55.75,274
,2017-02-19 20:30,20,55.73,55.8,55.73,55.78,160
,2017-02-19 21:00,20,55.78,55.82,55.78,55.81,148
,2017-02-19 21:30,20,55.81,55.87,55.78,55.87,172
,2017-02-19 22:00,20,55.85,55.89,55.83,55.84,164
,2017-02-19 22:30,20,55.84,55.86,55.84,55.86,81
,2017-02-19 23:00,20,55.86,55.87,55.8,55.8,356
,2017-02-19 23:30,20,55.82,55.98,55.81,55.96,598
,2017-02-20 00:00,20,55.96,56.01,55.96,56,454
,2017-02-20 00:30,20,56,56.01,55.97,56.01,333
,2017-02-20 01:00,20,56.01,56.11,56,56.04,1050
,2017-02-20 01:30,20,56.04,56.06,55.98,56,1232
,2017-02-20 02:00,20,56,56.17,55.98,56.11,4851
,2017-02-20 02:30,20,56.11,56.2,56.07,56.09,4705
,2017-02-20 03:00,20,56.08,56.29,56.08,56.24,4008
,2017-02-20 03:30,20,56.25,56.42,56.23,56.41,4327
,2017-02-20 04:00,20,56.41,56.42,56.26,56.28,3695
,2017-02-20 04:30,20,56.28,56.29,56.17,56.22,2102
,2017-02-20 05:00,20,56.21,56.26,56.17,56.23,1330
,2017-02-20 05:30,20,56.23,56.25,56.15,56.23,1342
,2017-02-20 06:00,20,56.24,56.28,56.14,56.16,1061
,2017-02-20 06:30,20,56.16,56.19,56.12,56.15,1485
,2017-02-20 07:00,20,56.14,56.27,56.14,56.24,1553
,2017-02-20 07:30,20,56.23,56.26,56.14,56.23,1666
,2017-02-20 08:00,20,56.24,56.33,56.03,56.1,3469
,2017-02-20 08:30,20,56.08,56.15,56.05,56.12,1868
,2017-02-20 09:00,20,56.11,56.23,56.09,56.19,2105
,2017-02-20 09:30,20,56.19,56.22,56.13,56.15,2215
,2017-02-20 10:00,20,56.16,56.29,56.12,56.2,5536
,2017-02-20 10:30,20,56.18,56.18,56.1,56.12,2537
,2017-02-20 11:00,20,56.12,56.12,56.06,56.06,1211
,2017-02-20 11:30,20,56.07,56.19,56.04,56.17,1902
,2017-02-20 12:00,20,56.18,56.2,56.16,56.17,317
,2017-02-20 12:30,20,56.18,56.18,56.09,56.1,338
,2017-02-20 13:00,20,56.1,56.12,56.09,56.1,134
,2017-02-20 13:30,20,56.09,56.14,56.09,56.12,51
,2017-02-20 14:00,20,56.13,56.15,56.13,56.15,38
,2017-02-20 14:30,20,56.14,56.18,56.13,56.13,185
,2017-02-20 15:00,20,56.14,56.15,56.11,56.15,16
,2017-02-20 16:00,20,56.13,56.14,56.09,56.14,27
,2017-02-20 16:30,20,56.14,56.15,56.14,56.15,7
,2017-02-20 19:00,21,56.17,56.21,56.11,56.21,239
,2017-02-20 19:30,21,56.21,56.26,56.19,56.25,182
,2017-02-20 20:00,21,56.24,56.26,56.22,56.26,75
,2017-02-20 20:30,21,56.25,56.3,56.25,56.29,141
,2017-02-20 21:00,21,56.28,56.29,56.23,56.23,99
,2017-02-20 21:30,21,56.23,56.23,56.15,56.17,153
,2017-02-20 22:00,21,56.17,56.19,56.16,56.17,49
,2017-02-20 22:30,21,56.18,56.2,56.18,56.18,57
,2017-02-20 23:00,21,56.17,56.18,56.1,56.11,192
,2017-02-20 23:30,21,56.11,56.17,56.11,56.16,137
,2017-02-21 00:00,21,56.16,56.22,56.16,56.21,180
,2017-02-21 00:30,21,56.21,56.26,56.18,56.22,362
,2017-02-21 01:00,21,56.21,56.3,56.2,56.3,1057
,2017-02-21 01:30,21,56.29,56.46,56.27,56.45,3690
,2017-02-21 02:00,21,56.45,56.63,56.41,56.49,7160
,2017-02-21 02:30,21,56.49,56.58,56.43,56.57,3907
,2017-02-21 03:00,21,56.57,56.7,56.57,56.68,4830
,2017-02-21 03:30,21,56.68,56.74,56.64,56.68,3425
,2017-02-21 04:00,21,56.68,57,56.68,56.92,7858
,2017-02-21 04:30,21,56.92,57.09,56.87,57.06,5275
,2017-02-21 05:00,21,57.06,57.31,57.05,57.09,8507
,2017-02-21 05:30,21,57.1,57.11,56.98,57.08,5697
,2017-02-21 06:00,21,57.07,57.11,56.92,56.98,4019
,2017-02-21 06:30,21,56.99,57.11,56.97,57.03,2834
,2017-02-21 07:00,21,57.03,57.07,56.96,57,2655
,2017-02-21 07:30,21,56.98,57.17,56.96,57.14,4092
,2017-02-21 08:00,21,57.15,57.29,57.05,57.13,5173
,2017-02-21 08:30,21,57.13,57.13,56.94,57,5660
,2017-02-21 09:00,21,56.99,57.08,56.92,57.03,4015
,2017-02-21 09:30,21,57.05,57.08,56.57,56.81,11136
,2017-02-21 10:00,21,56.82,57.1,56.8,57.01,9602
,2017-02-21 10:30,21,57.01,57.06,56.89,57,4632
,2017-02-21 11:00,21,56.99,57.09,56.83,56.89,4985
,2017-02-21 11:30,21,56.9,56.97,56.8,56.88,3856
,2017-02-21 12:00,21,56.88,56.9,56.78,56.8,4725
,2017-02-21 12:30,21,56.79,56.89,56.73,56.83,2850
,2017-02-21 13:00,21,56.83,56.83,56.56,56.68,11104
,2017-02-21 13:30,21,56.68,56.72,56.66,56.68,2543
,2017-02-21 14:00,21,56.67,56.75,56.66,56.69,796
,2017-02-21 14:30,21,56.7,56.72,56.65,56.67,537
,2017-02-21 15:00,21,56.68,56.7,56.65,56.67,241
,2017-02-21 15:30,21,56.67,56.73,56.6,56.62,802
,2017-02-21 16:00,21,56.61,56.65,56.59,56.6,81
,2017-02-21 16:30,21,56.6,56.74,56.59,56.67,117
,2017-02-21 19:00,22,56.74,56.83,56.69,56.79,546
,2017-02-21 19:30,22,56.78,56.81,56.76,56.79,103
,2017-02-21 20:00,22,56.8,56.93,56.8,56.9,415
,2017-02-21 20:30,22,56.9,57.01,56.9,56.99,374
,2017-02-21 21:00,22,56.98,57,56.91,56.91,282
,2017-02-21 21:30,22,56.91,56.92,56.87,56.89,164
,2017-02-21 22:00,22,56.88,56.9,56.87,56.87,105
,2017-02-21 22:30,22,56.87,56.88,56.86,56.87,56
,2017-02-21 23:00,22,56.88,56.93,56.87,56.91,86
,2017-02-21 23:30,22,56.9,56.92,56.88,56.91,62
,2017-02-22 00:00,22,56.91,56.91,56.89,56.89,71
,2017-02-22 00:30,22,56.88,56.92,56.87,56.9,304
,2017-02-22 01:00,22,56.9,56.9,56.76,56.85,1132
,2017-02-22 01:30,22,56.84,56.91,56.74,56.74,1292
,2017-02-22 02:00,22,56.75,56.75,56.42,56.5,6106
,2017-02-22 02:30,22,56.49,56.63,56.48,56.58,3713
,2017-02-22 03:00,22,56.59,56.62,56.17,56.22,7334
,2017-02-22 03:30,22,56.22,56.37,56.16,56.25,3257
,2017-02-22 04:00,22,56.25,56.38,56.22,56.28,2048
,2017-02-22 04:30,22,56.28,56.36,56.26,56.31,1785
,2017-02-22 05:00,22,56.31,56.48,56.29,56.42,2619
,2017-02-22 05:30,22,56.42,56.49,56.42,56.45,1369
,2017-02-22 06:00,22,56.44,56.45,56.37,56.38,833
,2017-02-22 06:30,22,56.38,56.41,56.25,56.3,2813
,2017-02-22 07:00,22,56.3,56.34,56.23,56.33,1821
,2017-02-22 07:30,22,56.32,56.33,56.06,56.08,6381
,2017-02-22 08:00,22,56.08,56.12,55.78,55.92,13742
,2017-02-22 08:30,22,55.91,56.02,55.82,55.87,5417
,2017-02-22 09:00,22,55.88,55.97,55.8,55.88,4390
,2017-02-22 09:30,22,55.86,56.02,55.78,55.86,6599
,2017-02-22 10:00,22,55.86,55.88,55.64,55.73,9037
,2017-02-22 10:30,22,55.73,55.79,55.68,55.73,4590
,2017-02-22 11:00,22,55.72,55.89,55.7,55.79,3337
,2017-02-22 11:30,22,55.79,55.96,55.74,55.93,3367
,2017-02-22 12:00,22,55.93,55.94,55.83,55.9,3684
,2017-02-22 12:30,22,55.89,55.94,55.81,55.87,2580
,2017-02-22 13:00,22,55.86,55.9,55.67,55.86,9861
,2017-02-22 13:30,22,55.85,55.87,55.74,55.77,2283
,2017-02-22 14:00,22,55.78,55.81,55.76,55.79,763
,2017-02-22 14:30,22,55.79,55.86,55.77,55.84,1142
,2017-02-22 15:00,22,55.84,55.88,55.8,55.82,875
,2017-02-22 15:30,22,55.81,56.17,55.8,56.13,2067
,2017-02-22 16:00,22,56.13,56.2,56.13,56.19,181
,2017-02-22 16:30,22,56.19,56.2,56.1,56.19,50
,2017-02-22 19:00,23,56.2,56.29,56.19,56.26,707
,2017-02-22 19:30,23,56.26,56.31,56.26,56.27,126
,2017-02-22 20:00,23,56.26,56.36,56.25,56.31,522
,2017-02-22 20:30,23,56.3,56.36,56.29,56.33,130
,2017-02-22 21:00,23,56.35,56.38,56.34,56.37,204
,2017-02-22 21:30,23,56.36,56.36,56.32,56.33,196
,2017-02-22 22:00,23,56.32,56.34,56.3,56.33,336
,2017-02-22 22:30,23,56.34,56.34,56.29,56.31,218
,2017-02-22 23:00,23,56.31,56.36,56.31,56.35,93
,2017-02-22 23:30,23,56.36,56.36,56.3,56.32,296
,2017-02-23 00:00,23,56.32,56.33,56.29,56.31,345
,2017-02-23 00:30,23,56.29,56.33,56.28,56.33,170
,2017-02-23 01:00,23,56.33,56.4,56.3,56.32,1240
,2017-02-23 01:30,23,56.31,56.36,56.18,56.25,2085
,2017-02-23 02:00,23,56.26,56.56,56.26,56.51,5735
,2017-02-23 02:30,23,56.51,56.63,56.41,56.54,6423
,2017-02-23 03:00,23,56.54,56.78,56.54,56.71,5221
,2017-02-23 03:30,23,56.72,56.75,56.61,56.66,2875
,2017-02-23 04:00,23,56.66,56.69,56.56,56.58,2322
,2017-02-23 04:30,23,56.56,56.62,56.52,56.59,1806
,2017-02-23 05:00,23,56.6,56.65,56.58,56.62,1043
,2017-02-23 05:30,23,56.62,56.64,56.53,56.55,983
,2017-02-23 06:00,23,56.55,56.67,56.52,56.66,1222
,2017-02-23 06:30,23,56.66,56.8,56.65,56.77,2375
,2017-02-23 07:00,23,56.78,56.92,56.76,56.78,4699
,2017-02-23 07:30,23,56.79,57.06,56.77,57.02,5218
,2017-02-23 08:00,23,57.04,57.17,56.98,57.01,8059
,2017-02-23 08:30,23,57.01,57.04,56.84,56.97,4483
,2017-02-23 09:00,23,56.97,57.04,56.93,57.02,3807
,2017-02-23 09:30,23,57.03,57.13,56.96,56.97,4879
,2017-02-23 10:00,23,56.98,57.26,56.51,56.7,23634
,2017-02-23 10:30,23,56.7,56.72,56.41,56.43,6473
,2017-02-23 11:00,23,56.42,56.62,56.41,56.61,3460
,2017-02-23 11:30,23,56.6,56.64,56.41,56.49,2347
,2017-02-23 12:00,23,56.49,56.58,56.46,56.49,1605
,2017-02-23 12:30,23,56.49,56.56,56.47,56.54,1886
,2017-02-23 13:00,23,56.55,56.63,56.4,56.61,9272
,2017-02-23 13:30,23,56.61,56.61,56.51,56.52,2067
,2017-02-23 14:00,23,56.53,56.54,56.48,56.49,1394
,2017-02-23 14:30,23,56.48,56.5,56.43,56.45,767
,2017-02-23 15:00,23,56.46,56.51,56.42,56.5,353
,2017-02-23 15:30,23,56.5,56.5,56.44,56.45,275
,2017-02-23 16:00,23,56.48,56.51,56.47,56.48,19
,2017-02-23 16:30,23,56.47,56.51,56.47,56.47,9
,2017-02-23 19:00,24,56.4,56.53,56.38,56.49,537
,2017-02-23 19:30,24,56.49,56.49,56.47,56.47,37
,2017-02-23 20:00,24,56.48,56.5,56.44,56.44,66
,2017-02-23 20:30,24,56.43,56.46,56.42,56.45,123
,2017-02-23 21:00,24,56.45,56.49,56.45,56.48,128
,2017-02-23 21:30,24,56.46,56.54,56.45,56.54,242
,2017-02-23 22:00,24,56.54,56.57,56.52,56.55,301
,2017-02-23 22:30,24,56.55,56.66,56.54,56.65,462
,2017-02-23 23:00,24,56.66,56.66,56.61,56.61,30
,2017-02-23 23:30,24,56.62,56.62,56.6,56.61,19
,2017-02-24 00:00,24,56.58,56.63,56.58,56.59,31
,2017-02-24 00:30,24,56.57,56.59,56.47,56.51,153
,2017-02-24 01:00,24,56.49,56.49,56.34,56.43,1026
,2017-02-24 01:30,24,56.42,56.43,56.33,56.36,472
,2017-02-24 02:00,24,56.36,56.37,56.17,56.33,2784
,2017-02-24 02:30,24,56.33,56.37,56.23,56.27,2119
,2017-02-24 03:00,24,56.27,56.27,56.07,56.24,2248
,2017-02-24 03:30,24,56.23,56.26,56.16,56.24,846
,2017-02-24 04:00,24,56.24,56.37,56.18,56.31,1919
,2017-02-24 04:30,24,56.31,56.35,56.12,56.27,1971
,2017-02-24 05:00,24,56.28,56.28,56.13,56.19,842
,2017-02-24 05:30,24,56.18,56.29,56.16,56.19,876
,2017-02-24 06:00,24,56.19,56.19,56.03,56.1,2196
,2017-02-24 06:30,24,56.1,56.15,56.02,56.08,1383
,2017-02-24 07:00,24,56.09,56.1,56,56.03,1654
,2017-02-24 07:30,24,56.03,56.03,55.81,55.88,3136
,2017-02-24 08:00,24,55.89,55.99,55.74,55.93,3687
,2017-02-24 08:30,24,55.93,56.1,55.93,56.07,2190
,2017-02-24 09:00,24,56.06,56.28,56.06,56.11,2001
,2017-02-24 09:30,24,56.11,56.24,56.05,56.17,2114
,2017-02-24 10:00,24,56.17,56.23,56,56.04,3057
,2017-02-24 10:30,24,56.05,56.19,56.04,56.1,1659
,2017-02-24 11:00,24,56.11,56.2,56.02,56.19,1081
,2017-02-24 11:30,24,56.18,56.23,56.15,56.17,634
,2017-02-24 12:00,24,56.17,56.2,56.08,56.1,627
,2017-02-24 12:30,24,56.12,56.14,56.01,56.07,959
,2017-02-24 13:00,24,56.07,56.18,55.96,55.96,2759
,2017-02-24 13:30,24,55.97,56.04,55.96,56.02,742
,2017-02-24 14:00,24,56.02,56.06,56,56.05,348
,2017-02-24 14:30,24,56.06,56.06,56,56.02,183
,2017-02-24 15:00,24,56.02,56.06,56.02,56.05,141
,2017-02-24 15:30,24,56.05,56.07,55.95,55.95,234
,2017-02-24 16:00,24,56.03,56.09,56,56,34
,2017-02-24 16:30,24,56.02,56.04,56.02,56.04,2
,2017-02-26 17:00,27,55.96,56.07,55.96,56.04,61
,2017-02-26 17:30,27,56.02,56.04,56.02,56.04,6
,2017-02-26 18:00,27,56,56.04,55.99,56.04,12
,2017-02-26 19:00,27,56.02,56.02,55.97,56,97
,2017-02-26 19:30,27,56.01,56.04,55.99,56.04,54
,2017-02-26 20:00,27,56.03,56.09,56.03,56.09,91
,2017-02-26 20:30,27,56.1,56.17,56.1,56.17,65
,2017-02-26 21:00,27,56.15,56.24,56.15,56.24,110
,2017-02-26 21:30,27,56.23,56.24,56.2,56.2,47
,2017-02-26 22:00,27,56.21,56.27,56.21,56.25,70
,2017-02-26 22:30,27,56.27,56.33,56.24,56.32,309
,2017-02-26 23:00,27,56.35,56.4,56.35,56.38,146
,2017-02-26 23:30,27,56.34,56.4,56.3,56.38,164
,2017-02-27 00:00,27,56.41,56.47,56.38,56.4,157
,2017-02-27 00:30,27,56.39,56.41,56.36,56.37,32
,2017-02-27 01:00,27,56.38,56.47,56.36,56.47,208
,2017-02-27 01:30,27,56.46,56.5,56.41,56.5,283
,2017-02-27 02:00,27,56.5,56.68,56.5,56.61,1640
,2017-02-27 02:30,27,56.6,56.77,56.52,56.7,3886
,2017-02-27 03:00,27,56.7,56.74,56.53,56.64,2335
,2017-02-27 03:30,27,56.65,56.71,56.62,56.64,1727
,2017-02-27 04:00,27,56.63,56.74,56.55,56.55,587
,2017-02-27 04:30,27,56.54,56.55,56.48,56.54,654
,2017-02-27 05:00,27,56.55,56.55,56.3,56.31,608
,2017-02-27 05:30,27,56.32,56.47,56.31,56.43,728
,2017-02-27 06:00,27,56.43,56.55,56.42,56.48,274
,2017-02-27 06:30,27,56.47,56.49,56.41,56.48,241
,2017-02-27 07:00,27,56.48,56.63,56.48,56.61,707
,2017-02-27 07:30,27,56.6,56.62,56.49,56.6,505
,2017-02-27 08:00,27,56.59,56.66,56.47,56.58,1018
,2017-02-27 08:30,27,56.58,56.6,56.43,56.48,1448
,2017-02-27 09:00,27,56.47,56.47,56.16,56.28,1795
,2017-02-27 09:30,27,56.28,56.32,56.05,56.19,1640
,2017-02-27 10:00,27,56.19,56.34,56.1,56.14,1566
,2017-02-27 10:30,27,56.13,56.25,56.11,56.19,801
,2017-02-27 11:00,27,56.19,56.24,56.17,56.22,359
,2017-02-27 11:30,27,56.23,56.23,56.1,56.13,461
,2017-02-27 12:00,27,56.13,56.14,56.05,56.08,349
,2017-02-27 12:30,27,56.1,56.12,56.05,56.06,426
,2017-02-27 13:00,27,56.08,56.09,55.9,55.93,1440
,2017-02-27 13:30,27,55.92,55.97,55.89,55.94,511
,2017-02-27 14:00,27,55.94,56,55.94,55.99,460
,2017-02-27 14:30,27,55.98,56,55.94,55.95,153
,2017-02-27 15:00,27,55.96,55.98,55.93,55.96,376
,2017-02-27 15:30,27,55.95,55.98,55.86,55.86,239
,2017-02-27 19:00,28,56.02,56.04,55.98,56.04,31
,2017-02-27 19:30,28,56.06,56.11,56.06,56.11,3
,2017-02-27 20:00,28,56.1,56.12,56.1,56.1,53
,2017-02-27 20:30,28,56.06,56.1,56.06,56.1,17
,2017-02-27 21:00,28,56.1,56.1,56.1,56.1,61
,2017-02-27 22:30,28,56.15,56.15,56.14,56.14,3
,2017-02-27 23:00,28,56.14,56.15,56.14,56.15,9
,2017-02-27 23:30,28,56.14,56.14,56.13,56.13,3
,2017-02-28 00:00,28,56.13,56.15,56.11,56.14,42
,2017-02-28 00:30,28,56.11,56.11,56.09,56.09,47
,2017-02-28 01:00,28,56.08,56.09,55.93,56.03,96
,2017-02-28 01:30,28,56.03,56.07,55.99,56,39
,2017-02-28 02:00,28,55.99,56.02,55.83,55.86,403
,2017-02-28 02:30,28,55.9,56,55.89,55.95,291
,2017-02-28 03:00,28,55.92,55.96,55.88,55.88,116
,2017-02-28 03:30,28,55.9,55.9,55.68,55.76,474
,2017-02-28 04:00,28,55.79,55.83,55.73,55.75,93
,2017-02-28 04:30,28,55.74,55.81,55.74,55.81,106
,2017-02-28 05:00,28,55.81,55.81,55.75,55.76,320
,2017-02-28 05:30,28,55.77,55.81,55.71,55.74,133
,2017-02-28 06:00,28,55.76,55.78,55.68,55.71,392
,2017-02-28 06:30,28,55.74,55.75,55.67,55.69,222
,2017-02-28 07:00,28,55.69,55.69,55.48,55.5,457
,2017-02-28 07:30,28,55.52,55.55,55.38,55.41,365
,2017-02-28 08:00,28,55.36,55.44,55.26,55.44,329
,2017-02-28 08:30,28,55.45,55.59,55.39,55.41,190
,2017-02-28 09:00,28,55.4,55.55,55.4,55.51,226
,2017-02-28 09:30,28,55.5,55.5,55.35,55.44,112
,2017-02-28 10:00,28,55.38,55.38,55.25,55.35,425
,2017-02-28 10:30,28,55.35,55.4,55.33,55.35,144
,2017-02-28 11:00,28,55.29,55.32,55.23,55.24,169
,2017-02-28 11:30,28,55.25,55.38,55.25,55.36,92
,2017-02-28 12:00,28,55.3,55.35,55.3,55.3,75
,2017-02-28 12:30,28,55.34,55.61,55.34,55.6,660
,2017-02-28 13:00,28,55.58,55.61,55.5,55.56,525