,2016-10-14 02:30,14,54.76,54.85,54.76,54.82,62
,2016-10-14 03:00,14,54.77,54.8,54.72,54.79,100
,2016-10-14 03:30,14,54.77,54.77,54.73,54.74,5
,2016-10-14 04:00,14,54.77,54.86,54.75,54.86,107
,2016-10-14 04:30,14,54.83,54.83,54.65,54.76,90
,2016-10-14 05:00,14,54.83,54.83,54.72,54.8,76
,2016-10-14 05:30,14,54.77,54.79,54.68,54.74,64
,2016-10-14 06:00,14,54.74,54.76,54.73,54.75,10
,2016-10-14 06:30,14,54.67,54.69,54.64,54.67,33
,2016-10-14 07:00,14,54.64,54.69,54.38,54.46,55
,2016-10-14 07:30,14,54.55,54.59,54.47,54.47,44
,2016-10-14 08:00,14,54.47,54.52,54.28,54.36,150
,2016-10-14 08:30,14,54.37,54.41,54.14,54.27,224
,2016-10-14 09:00,14,54.27,54.39,54.23,54.37,158
,2016-10-14 09:30,14,54.43,54.43,54.06,54.06,51
,2016-10-14 10:00,14,54.07,54.14,53.95,53.99,211
,2016-10-14 10:30,14,53.95,54.14,53.93,54.14,118
,2016-10-14 11:00,14,54.24,54.24,54.08,54.14,115
,2016-10-14 11:30,14,54.17,54.19,54.04,54.09,53
,2016-10-14 12:00,14,54.06,54.17,54.06,54.06,54
,2016-10-14 12:30,14,54.02,54.13,54.01,54.07,75
,2016-10-14 13:00,14,54.08,54.38,54.02,54.35,247
,2016-10-14 13:30,14,54.35,54.42,54.35,54.41,95
,2016-10-14 14:00,14,54.35,54.4,54.35,54.39,9
,2016-10-14 14:30,14,54.36,54.36,54.36,54.36,2
,2016-10-14 15:00,14,54.36,54.36,54.36,54.36,3
,2016-10-14 15:30,14,54.38,54.38,54.38,54.38,2
,2016-10-16 17:00,17,54.31,54.31,54.31,54.31,2
,2016-10-16 19:00,17,54.16,54.16,54.12,54.12,2
,2016-10-16 20:00,17,54.22,54.22,54.15,54.15,2
,2016-10-16 20:30,17,54.15,54.15,54.15,54.15,1
,2016-10-16 21:00,17,54.2,54.2,54.2,54.2,1
,2016-10-16 23:00,17,54.28,54.28,54.28,54.28,2
,2016-10-16 23:30,17,54.31,54.34,54.3,54.34,7
,2016-10-17 01:00,17,54.18,54.18,54.18,54.18,2
,2016-10-17 01:30,17,54.19,54.19,54.14,54.14,14
,2016-10-17 02:00,17,54.15,54.23,54.14,54.19,8
,2016-10-17 02:30,17,54.05,54.13,54.05,54.1,10
,2016-10-17 03:00,17,54.21,54.31,54.18,54.31,24
,2016-10-17 03:30,17,54.35,54.35,54.3,54.3,84
,2016-10-17 04:00,17,54.36,54.38,54.31,54.32,55
,2016-10-17 04:30,17,54.34,54.34,54.34,54.34,4
,2016-10-17 05:00,17,54.32,54.37,54.29,54.33,46
,2016-10-17 05:30,17,54.35,54.43,54.35,54.4,22
,2016-10-17 06:00,17,54.38,54.61,54.38,54.58,19
,2016-10-17 06:30,17,54.57,54.67,54.55,54.67,83
,2016-10-17 07:00,17,54.68,54.68,54.52,54.54,16
,2016-10-17 07:30,17,54.55,54.6,54.49,54.54,167
,2016-10-17 08:00,17,54.54,54.64,54.15,54.29,224
,2016-10-17 08:30,17,54.27,54.32,53.69,53.78,153
,2016-10-17 09:00,17,53.76,53.97,53.67,53.9,296
,2016-10-17 09:30,17,53.95,54.03,53.79,53.79,149
,2016-10-17 10:00,17,53.79,53.82,53.72,53.75,144
,2016-10-17 10:30,17,53.8,53.94,53.79,53.91,112
,2016-10-17 11:00,17,53.82,53.88,53.81,53.81,43
,2016-10-17 11:30,17,53.84,53.98,53.8,53.98,28
,2016-10-17 12:00,17,54.01,54.01,53.87,53.87,12
,2016-10-17 12:30,17,53.82,53.93,53.81,53.92,32
,2016-10-17 13:00,17,53.94,54.13,53.94,54.06,81
,2016-10-17 13:30,17,54.05,54.11,54.03,54.08,22
,2016-10-17 14:00,17,54.08,54.1,54,54.01,44
,2016-10-17 14:30,17,54.01,54.06,54,54.06,12
,2016-10-17 15:00,17,54.08,54.1,54.07,54.07,14
,2016-10-17 15:30,17,54.11,54.21,54.11,54.21,9
,2016-10-17 16:00,17,54.2,54.23,54.2,54.23,2
,2016-10-17 19:00,18,54.26,54.26,54.26,54.26,2
,2016-10-17 20:00,18,54.25,54.25,54.25,54.25,3
,2016-10-17 21:30,18,54.31,54.31,54.31,54.31,5
,2016-10-17 23:30,18,54.32,54.32,54.32,54.32,1
,2016-10-18 00:00,18,54.32,54.32,54.32,54.32,1
,2016-10-18 01:00,18,54.29,54.36,54.28,54.36,4
,2016-10-18 02:00,18,54.43,54.48,54.39,54.48,141
,2016-10-18 02:30,18,54.49,54.49,54.36,54.42,18
,2016-10-18 03:00,18,54.56,54.56,54.42,54.42,81
,2016-10-18 03:30,18,54.44,54.44,54.42,54.42,22
,2016-10-18 04:00,18,54.29,54.37,54.29,54.33,36
,2016-10-18 04:30,18,54.36,54.43,54.36,54.43,13
,2016-10-18 05:30,18,54.53,54.53,54.41,54.41,40
,2016-10-18 06:00,18,54.42,54.5,54.41,54.46,45
,2016-10-18 06:30,18,54.41,54.43,54.35,54.35,104
,2016-10-18 07:00,18,54.28,54.3,54.19,54.29,110
,2016-10-18 07:30,18,54.29,54.42,54.29,54.35,132
,2016-10-18 08:00,18,54.34,54.61,54.34,54.57,131
,2016-10-18 08:30,18,54.59,54.61,54.22,54.24,133
,2016-10-18 09:00,18,54.21,54.22,53.93,53.98,273
,2016-10-18 09:30,18,53.99,54.08,53.98,54.03,401
,2016-10-18 10:00,18,54.09,54.13,54.01,54.1,201
,2016-10-18 10:30,18,54.06,54.21,54.06,54.13,162
,2016-10-18 11:00,18,54.16,54.17,54.12,54.14,151
,2016-10-18 11:30,18,54.13,54.13,54.07,54.11,18
,2016-10-18 12:00,18,54.12,54.19,54.12,54.17,13
,2016-10-18 12:30,18,54.16,54.18,54.12,54.18,41
,2016-10-18 13:00,18,54.22,54.42,54.18,54.4,56
,2016-10-18 13:30,18,54.43,54.43,54.4,54.42,18
,2016-10-18 14:00,18,54.41,54.41,54.4,54.41,12
,2016-10-18 14:30,18,54.39,54.54,54.39,54.5,29
,2016-10-18 15:00,18,54.48,54.48,54.48,54.48,2
,2016-10-18 15:30,18,54.63,54.81,54.63,54.81,41
,2016-10-18 19:00,19,54.81,54.85,54.81,54.85,5
,2016-10-18 19:30,19,54.83,54.83,54.83,54.83,5
,2016-10-18 20:00,19,54.94,55.02,54.93,54.94,10
,2016-10-18 20:30,19,54.81,54.81,54.81,54.81,1
,2016-10-18 21:00,19,54.86,54.9,54.86,54.9,4
,2016-10-18 21:30,19,54.87,54.87,54.82,54.82,54
,2016-10-19 00:00,19,54.85,54.85,54.85,54.85,2
,2016-10-19 00:30,19,54.8,54.83,54.8,54.82,6
,2016-10-19 01:00,19,54.8,54.86,54.8,54.86,9
,2016-10-19 01:30,19,54.9,54.96,54.9,54.96,4
,2016-10-19 02:00,19,54.95,54.99,54.91,54.91,10
,2016-10-19 02:30,19,54.91,54.91,54.83,54.84,108
,2016-10-19 03:00,19,54.86,55.08,54.86,55.05,139
,2016-10-19 03:30,19,55.07,55.11,55.07,55.08,79
,2016-10-19 04:00,19,55.12,55.13,55.08,55.08,46
,2016-10-19 04:30,19,55.09,55.09,55.09,55.09,2
,2016-10-19 05:00,19,55.05,55.08,55.05,55.08,72
,2016-10-19 05:30,19,55.04,55.04,54.97,55.03,10
,2016-10-19 06:00,19,55.02,55.02,54.95,54.95,20
,2016-10-19 06:30,19,54.97,55.12,54.97,55.12,51
,2016-10-19 07:00,19,55.1,55.13,55.05,55.1,38
,2016-10-19 07:30,19,55.09,55.09,55,55.06,47
,2016-10-19 08:00,19,55.07,55.09,54.91,54.93,150
,2016-10-19 08:30,19,54.94,55.15,54.92,55.08,207
,2016-10-19 09:00,19,55.04,55.11,54.96,55.09,240
,2016-10-19 09:30,19,55.25,55.77,55.22,55.7,757
,2016-10-19 10:00,19,55.7,55.75,55.48,55.64,250
,2016-10-19 10:30,19,55.65,55.67,55.52,55.63,186
,2016-10-19 11:00,19,55.62,55.64,55.58,55.63,81
,2016-10-19 11:30,19,55.62,55.64,55.55,55.55,38
,2016-10-19 12:00,19,55.55,55.57,55.46,55.55,87
,2016-10-19 12:30,19,55.56,55.57,55.51,55.51,102
,2016-10-19 13:00,19,55.55,55.55,55.33,55.34,83
,2016-10-19 13:30,19,55.33,55.33,55.19,55.19,48
,2016-10-19 14:00,19,55.17,55.17,55.08,55.08,6
,2016-10-19 14:30,19,55.09,55.2,55.08,55.2,15
,2016-10-19 15:00,19,55.25,55.25,55.23,55.23,2
,2016-10-19 15:30,19,55.23,55.31,55.21,55.28,14
,2016-10-19 19:00,20,55.34,55.34,55.34,55.34,1
,2016-10-19 20:00,20,55.31,55.31,55.31,55.31,2
,2016-10-19 20:30,20,55.33,55.33,55.33,55.33,1
,2016-10-19 21:00,20,55.28,55.28,55.28,55.28,2
,2016-10-19 22:00,20,55.22,55.22,55.22,55.22,1
,2016-10-19 22:30,20,55.22,55.22,55.2,55.2,2
,2016-10-19 23:00,20,55.21,55.24,55.21,55.23,4
,2016-10-20 00:00,20,55.16,55.16,55.13,55.13,4
,2016-10-20 00:30,20,55.13,55.13,55.13,55.13,2
,2016-10-20 01:00,20,55.17,55.17,55.04,55.04,21
,2016-10-20 01:30,20,55.08,55.08,55.07,55.08,25
,2016-10-20 02:00,20,55.07,55.07,54.97,54.97,171
,2016-10-20 02:30,20,54.96,55.03,54.95,55.03,9
,2016-10-20 03:00,20,55.01,55.04,54.94,54.97,17
,2016-10-20 03:30,20,54.98,54.99,54.79,54.81,91
,2016-10-20 04:00,20,54.8,54.89,54.8,54.89,57
,2016-10-20 05:00,20,54.89,54.94,54.89,54.93,8
,2016-10-20 05:30,20,54.9,54.91,54.85,54.85,41
,2016-10-20 06:00,20,54.82,54.88,54.82,54.88,8
,2016-10-20 06:30,20,54.9,54.9,54.54,54.59,109
,2016-10-20 07:00,20,54.63,54.66,54.54,54.61,94
,2016-10-20 07:30,20,54.63,54.7,54.5,54.55,236
,2016-10-20 08:00,20,54.57,54.59,54.39,54.47,169
,2016-10-20 08:30,20,54.45,54.71,54.4,54.5,209
,2016-10-20 09:00,20,54.49,54.57,54.36,54.36,113
,2016-10-20 09:30,20,54.33,54.36,54.11,54.26,246
,2016-10-20 10:00,20,54.25,54.34,54.16,54.34,214
,2016-10-20 10:30,20,54.29,54.39,54.23,54.39,77
,2016-10-20 11:00,20,54.39,54.47,54.39,54.44,143
,2016-10-20 11:30,20,54.47,54.53,54.43,54.43,49
,2016-10-20 12:00,20,54.41,54.49,54.33,54.41,80
,2016-10-20 12:30,20,54.4,54.43,54.31,54.34,42
,2016-10-20 13:00,20,54.35,54.42,54.24,54.41,176
,2016-10-20 13:30,20,54.42,54.44,54.22,54.22,58
,2016-10-20 14:00,20,54.27,54.32,54.27,54.32,8
,2016-10-20 14:30,20,54.34,54.37,54.32,54.37,12
,2016-10-20 15:00,20,54.36,54.39,54.36,54.39,6
,2016-10-20 15:30,20,54.42,54.42,54.39,54.39,4
,2016-10-20 16:30,20,54.43,54.43,54.43,54.43,1
,2016-10-20 19:00,21,54.36,54.36,54.32,54.32,8
,2016-10-20 19:30,21,54.41,54.41,54.41,54.41,1
,2016-10-20 20:00,21,54.33,54.33,54.32,54.32,4
,2016-10-20 20:30,21,54.21,54.21,54.16,54.16,28
,2016-10-20 21:00,21,54.23,54.24,54.23,54.24,10
,2016-10-20 21:30,21,54.2,54.2,54.13,54.13,3
,2016-10-20 22:00,21,54.13,54.13,54.13,54.13,1
,2016-10-20 22:30,21,54.18,54.18,54.14,54.14,5
,2016-10-20 23:00,21,54.21,54.27,54.21,54.27,6
,2016-10-20 23:30,21,54.25,54.28,54.22,54.23,11
,2016-10-21 00:30,21,54.14,54.14,54.14,54.14,1
,2016-10-21 01:00,21,54.29,54.31,54.29,54.3,19
,2016-10-21 01:30,21,54.41,54.41,54.41,54.41,2
,2016-10-21 02:00,21,54.38,54.38,54.23,54.31,24
,2016-10-21 02:30,21,54.38,54.38,54.35,54.35,26
,2016-10-21 03:00,21,54.39,54.44,54.35,54.44,47
,2016-10-21 03:30,21,54.41,54.52,54.41,54.41,56
,2016-10-21 04:00,21,54.39,54.45,54.37,54.45,49
,2016-10-21 04:30,21,54.47,54.63,54.47,54.63,68
,2016-10-21 05:00,21,54.69,54.69,54.58,54.62,73
,2016-10-21 05:30,21,54.62,54.67,54.58,54.58,89
,2016-10-21 06:00,21,54.62,54.75,54.6,54.75,20
,2016-10-21 06:30,21,54.75,54.75,54.68,54.68,15
,2016-10-21 07:00,21,54.71,54.8,54.68,54.75,23
,2016-10-21 07:30,21,54.79,54.79,54.26,54.29,112
,2016-10-21 08:00,21,54.3,54.47,54.19,54.43,108
,2016-10-21 08:30,21,54.45,54.49,54.22,54.41,150
,2016-10-21 09:00,21,54.39,54.79,54.36,54.74,296
,2016-10-21 09:30,21,54.83,54.89,54.65,54.71,83
,2016-10-21 10:00,21,54.65,54.69,54.45,54.62,108
,2016-10-21 10:30,21,54.62,54.68,54.6,54.66,97
,2016-10-21 11:00,21,54.62,54.69,54.59,54.67,133
,2016-10-21 11:30,21,54.69,54.82,54.66,54.72,176
,2016-10-21 12:00,21,54.73,54.75,54.62,54.62,142
,2016-10-21 12:30,21,54.62,54.77,54.62,54.77,64
,2016-10-21 13:00,21,54.78,54.91,54.78,54.87,177
,2016-10-21 13:30,21,54.87,54.88,54.83,54.87,33
,2016-10-21 14:00,21,54.87,54.9,54.85,54.85,13
,2016-10-21 14:30,21,54.86,54.87,54.86,54.87,13
,2016-10-21 15:00,21,54.87,54.87,54.86,54.86,2
,2016-10-23 17:30,24,54.61,54.61,54.61,54.61,1
,2016-10-23 19:00,24,54.67,54.67,54.67,54.67,1
,2016-10-23 20:30,24,54.67,54.67,54.67,54.67,1
,2016-10-23 21:00,24,54.58,54.58,54.46,54.46,5
,2016-10-23 22:00,24,54.59,54.59,54.59,54.59,1
,2016-10-24 01:00,24,54.67,54.69,54.66,54.69,5
,2016-10-24 01:30,24,54.73,54.73,54.73,54.73,1
,2016-10-24 02:00,24,54.84,54.87,54.82,54.82,37
,2016-10-24 02:30,24,54.83,54.89,54.8,54.89,13
,2016-10-24 03:00,24,54.99,55.06,54.97,55.01,17
,2016-10-24 03:30,24,54.94,55.04,54.94,54.99,43
,2016-10-24 04:00,24,54.94,54.95,54.9,54.91,48
,2016-10-24 04:30,24,54.95,54.97,54.81,54.85,47
,2016-10-24 05:00,24,54.86,54.86,54.82,54.82,9
,2016-10-24 05:30,24,54.81,54.81,54.68,54.8,106
,2016-10-24 06:00,24,54.82,54.82,54.69,54.72,27
,2016-10-24 06:30,24,54.69,54.69,54.55,54.55,54
,2016-10-24 07:00,24,54.54,54.63,54.48,54.51,39
,2016-10-24 07:30,24,54.51,54.7,54.5,54.61,166
,2016-10-24 08:00,24,54.64,54.82,54.41,54.55,176
,2016-10-24 08:30,24,54.55,54.71,54.5,54.64,93
,2016-10-24 09:00,24,54.61,54.61,54.41,54.49,68
,2016-10-24 09:30,24,54.44,54.55,54.41,54.5,155
,2016-10-24 10:00,24,54.59,54.64,54.44,54.46,128
,2016-10-24 10:30,24,54.45,54.48,54.4,54.4,143
,2016-10-24 11:00,24,54.4,54.4,53.84,53.94,311
,2016-10-24 11:30,24,53.95,54.1,53.9,54.06,76
,2016-10-24 12:00,24,54.13,54.27,54.09,54.24,37
,2016-10-24 12:30,24,54.25,54.26,54.2,54.25,16
,2016-10-24 13:00,24,54.28,54.77,54.28,54.76,238
,2016-10-24 13:30,24,54.75,54.86,54.7,54.74,106
,2016-10-24 14:00,24,54.72,54.76,54.72,54.76,10
,2016-10-24 14:30,24,54.76,54.82,54.76,54.81,44
,2016-10-24 15:00,24,54.81,54.81,54.81,54.81,1
,2016-10-24 19:00,25,54.83,54.86,54.83,54.85,4
,2016-10-24 19:30,25,54.76,54.76,54.68,54.68,12
,2016-10-24 20:00,25,54.67,54.67,54.65,54.65,5
,2016-10-24 20:30,25,54.64,54.64,54.64,54.64,2
,2016-10-24 21:00,25,54.58,54.58,54.58,54.58,1
,2016-10-24 23:00,25,54.6,54.63,54.6,54.63,2
,2016-10-25 00:00,25,54.6,54.63,54.6,54.63,8
,2016-10-25 00:30,25,54.62,54.68,54.62,54.67,27
,2016-10-25 01:00,25,54.64,54.68,54.6,54.6,11
,2016-10-25 01:30,25,54.67,54.67,54.67,54.67,1
,2016-10-25 02:30,25,54.83,54.85,54.77,54.83,20
,2016-10-25 03:00,25,54.88,55.06,54.88,55.03,107
,2016-10-25 03:30,25,55.06,55.09,55.02,55.04,29
,2016-10-25 04:00,25,55.08,55.12,54.95,54.95,105
,2016-10-25 04:30,25,54.97,55.03,54.96,54.97,17
,2016-10-25 05:00,25,54.92,55.03,54.92,55.02,43
,2016-10-25 05:30,25,55.02,55.02,54.9,54.9,32
,2016-10-25 06:00,25,54.91,54.96,54.9,54.96,13
,2016-10-25 06:30,25,54.97,54.97,54.8,54.82,32
,2016-10-25 07:00,25,54.85,54.85,54.55,54.63,108
,2016-10-25 07:30,25,54.66,54.82,54.58,54.6,142
,2016-10-25 08:00,25,54.6,54.66,54.42,54.45,269
,2016-10-25 08:30,25,54.55,54.68,54.52,54.6,132
,2016-10-25 09:00,25,54.6,54.76,54.53,54.63,120
,2016-10-25 09:30,25,54.6,54.6,54.14,54.18,557
,2016-10-25 10:00,25,54.2,54.21,54.04,54.18,547
,2016-10-25 10:30,25,54.19,54.32,54.12,54.2,156
,2016-10-25 11:00,25,54.21,54.22,54.07,54.2,115
,2016-10-25 11:30,25,54.22,54.22,54.16,54.21,124
,2016-10-25 12:00,25,54.16,54.31,54.16,54.28,34
,2016-10-25 12:30,25,54.28,54.41,54.23,54.33,61
,2016-10-25 13:00,25,54.37,54.4,54.06,54.08,137
,2016-10-25 13:30,25,54.08,54.08,53.95,53.97,84
,2016-10-25 14:00,25,53.96,53.99,53.96,53.99,3
,2016-10-25 14:30,25,54.02,54.04,54.01,54.01,12
,2016-10-25 15:30,25,53.88,53.91,53.62,53.62,89
,2016-10-25 19:00,26,53.61,53.66,53.57,53.6,42
,2016-10-25 19:30,26,53.63,53.7,53.63,53.7,5
,2016-10-25 20:00,26,53.69,53.69,53.69,53.69,1
,2016-10-25 21:00,26,53.66,53.66,53.66,53.66,1
,2016-10-25 21:30,26,53.65,53.65,53.65,53.65,1
,2016-10-25 22:30,26,53.62,53.62,53.62,53.62,1
,2016-10-26 00:00,26,53.62,53.62,53.56,53.56,2
,2016-10-26 00:30,26,53.57,53.57,53.57,53.57,2
,2016-10-26 01:00,26,53.66,53.66,53.63,53.63,4
,2016-10-26 01:30,26,53.75,53.77,53.7,53.73,64
,2016-10-26 02:00,26,53.71,53.78,53.71,53.71,56
,2016-10-26 02:30,26,53.72,53.87,53.7,53.87,12
,2016-10-26 03:00,26,53.83,53.89,53.74,53.74,37
,2016-10-26 03:30,26,53.71,53.71,53.56,53.59,97
,2016-10-26 04:00,26,53.56,53.64,53.51,53.58,127
,2016-10-26 04:30,26,53.57,53.73,53.56,53.73,54
,2016-10-26 05:00,26,53.71,53.73,53.6,53.6,59
,2016-10-26 05:30,26,53.6,53.63,53.48,53.48,56
,2016-10-26 06:00,26,53.53,53.55,53.38,53.39,123
,2016-10-26 06:30,26,53.42,53.55,53.42,53.46,79
,2016-10-26 07:00,26,53.46,53.5,53.34,53.34,94
,2016-10-26 07:30,26,53.38,53.47,53.26,53.43,161
,2016-10-26 08:00,26,53.33,53.46,53.28,53.3,146
,2016-10-26 08:30,26,53.32,53.37,53.25,53.28,124
,2016-10-26 09:00,26,53.26,53.41,53.21,53.21,154
,2016-10-26 09:30,26,53.42,54.19,53.42,54.13,650
,2016-10-26 10:00,26,54.11,54.15,53.75,53.83,205
,2016-10-26 10:30,26,53.83,53.83,53.49,53.68,154
,2016-10-26 11:00,26,53.63,53.65,53.5,53.55,159
,2016-10-26 11:30,26,53.55,53.64,53.43,53.43,179
,2016-10-26 12:00,26,53.44,53.45,53.14,53.36,237
,2016-10-26 12:30,26,53.36,53.4,53.27,53.28,44
,2016-10-26 13:00,26,53.32,53.43,53.3,53.32,349
,2016-10-26 13:30,26,53.31,53.32,53.21,53.21,83
,2016-10-26 14:00,26,53.25,53.28,53.23,53.28,24
,2016-10-26 14:30,26,53.24,53.24,53.22,53.22,14
,2016-10-26 15:30,26,53.36,53.37,53.36,53.37,3
,2016-10-26 16:00,26,53.39,53.4,53.39,53.4,25
,2016-10-26 19:00,27,53.41,53.41,53.41,53.41,1
,2016-10-26 21:00,27,53.26,53.26,53.26,53.26,5
,2016-10-26 22:00,27,53.45,53.45,53.45,53.45,1
,2016-10-26 23:30,27,53.45,53.45,53.44,53.44,5
,2016-10-27 01:00,27,53.55,53.57,53.51,53.51,30
,2016-10-27 01:30,27,53.53,53.55,53.53,53.55,4
,2016-10-27 02:00,27,53.56,53.56,53.28,53.37,33
,2016-10-27 02:30,27,53.37,53.43,53.33,53.43,47
,2016-10-27 03:00,27,53.44,53.72,53.43,53.72,215
,2016-10-27 03:30,27,53.7,53.75,53.59,53.59,93
,2016-10-27 04:00,27,53.5,53.66,53.5,53.66,65
,2016-10-27 04:30,27,53.65,53.66,53.54,53.59,71
,2016-10-27 05:00,27,53.61,53.68,53.58,53.66,242
,2016-10-27 05:30,27,53.66,53.72,53.6,53.6,35
,2016-10-27 06:00,27,53.59,53.68,53.59,53.68,14
,2016-10-27 06:30,27,53.66,53.66,53.52,53.55,49
,2016-10-27 07:00,27,53.58,53.65,53.56,53.6,40
,2016-10-27 07:30,27,53.6,53.6,53.42,53.49,125
,2016-10-27 08:00,27,53.48,53.88,53.47,53.83,402
,2016-10-27 08:30,27,53.81,53.81,53.55,53.66,73
,2016-10-27 09:00,27,53.74,53.74,53.59,53.67,89
,2016-10-27 09:30,27,53.67,53.93,53.67,53.9,254
,2016-10-27 10:00,27,53.91,53.91,53.72,53.86,237
,2016-10-27 10:30,27,53.85,54.03,53.82,54,140
,2016-10-27 11:00,27,54,54.02,53.87,53.97,169
,2016-10-27 11:30,27,53.96,54.02,53.9,54.01,153
,2016-10-27 12:00,27,54,54.02,53.85,53.89,50
,2016-10-27 12:30,27,53.88,53.91,53.86,53.88,43
,2016-10-27 13:00,27,53.88,53.91,53.76,53.82,339
,2016-10-27 13:30,27,53.77,53.82,53.74,53.79,63
,2016-10-27 14:00,27,53.7,53.7,53.62,53.68,8
,2016-10-27 14:30,27,53.66,53.7,53.66,53.7,2
,2016-10-27 15:00,27,53.69,53.69,53.66,53.67,34
,2016-10-27 15:30,27,53.73,53.73,53.66,53.66,10
,2016-10-27 19:00,28,53.74,53.74,53.73,53.74,3
,2016-10-27 19:30,28,53.75,53.75,53.73,53.73,5
,2016-10-27 20:00,28,53.73,53.8,53.72,53.8,9
,2016-10-27 22:30,28,53.82,53.82,53.79,53.79,3
,2016-10-27 23:30,28,53.84,53.84,53.84,53.84,1
,2016-10-28 00:00,28,53.85,53.85,53.85,53.85,2
,2016-10-28 00:30,28,53.77,53.77,53.77,53.77,1
,2016-10-28 01:30,28,53.72,53.72,53.72,53.72,1
,2016-10-28 02:00,28,53.67,53.67,53.51,53.57,31
,2016-10-28 02:30,28,53.65,53.67,53.53,53.54,36
,2016-10-28 03:00,28,53.61,53.61,53.52,53.59,50
,2016-10-28 03:30,28,53.57,53.62,53.52,53.62,81
,2016-10-28 04:00,28,53.63,53.74,53.63,53.7,67
,2016-10-28 04:30,28,53.66,53.66,53.6,53.6,18
,2016-10-28 05:00,28,53.62,53.7,53.62,53.7,33
,2016-10-28 05:30,28,53.62,53.62,53.57,53.59,34
,2016-10-28 06:00,28,53.56,53.63,53.55,53.56,30
,2016-10-28 06:30,28,53.5,53.5,53.39,53.43,41
,2016-10-28 07:00,28,53.39,53.49,53.38,53.47,33
,2016-10-28 07:30,28,53.42,53.44,53.33,53.44,99
,2016-10-28 08:00,28,53.42,53.46,53.25,53.31,347
,2016-10-28 08:30,28,53.32,53.42,53.24,53.34,83
,2016-10-28 09:00,28,53.27,53.38,53.27,53.33,21
,2016-10-28 09:30,28,53.5,53.64,53.43,53.46,258
,2016-10-28 10:00,28,53.48,53.74,53.46,53.49,298
,2016-10-28 10:30,28,53.46,53.49,53.15,53.24,106
,2016-10-28 11:00,28,53.26,53.28,53.12,53.17,156
,2016-10-28 11:30,28,53.19,53.19,53.06,53.15,72
,2016-10-28 12:00,28,53.14,53.27,53.09,53.19,44
,2016-10-28 12:30,28,53.19,53.24,52.73,52.74,699
,2016-10-28 13:00,28,52.73,52.9,52.5,52.9,870
,2016-10-28 13:30,28,52.91,52.92,52.82,52.82,40
,2016-10-28 14:00,28,52.85,52.87,52.65,52.87,50
,2016-10-28 14:30,28,52.9,52.9,52.84,52.84,7
,2016-10-28 15:00,28,52.78,52.8,52.77,52.8,9
,2016-10-30 18:30,31,52.48,52.48,52.46,52.46,4
,2016-10-30 19:00,31,52.46,52.46,52.42,52.43,6
,2016-10-30 20:00,31,52.52,52.54,52.52,52.53,7
,2016-10-30 20:30,31,52.57,52.6,52.57,52.6,5
,2016-10-30 21:00,31,52.48,52.54,52.48,52.53,5
,2016-10-30 21:30,31,52.55,52.55,52.55,52.55,6
,2016-10-30 22:00,31,52.6,52.6,52.6,52.6,5
,2016-10-31 00:30,31,52.63,52.64,52.63,52.63,14
,2016-10-31 01:00,31,52.61,52.62,52.61,52.62,8
,2016-10-31 01:30,31,52.62,52.62,52.57,52.57,20
,2016-10-31 02:00,31,52.57,52.61,52.48,52.48,59
,2016-10-31 02:30,31,52.55,52.56,52.55,52.56,38
,2016-10-31 03:00,31,52.56,52.81,52.47,52.81,206
,2016-10-31 03:30,31,52.85,52.86,52.71,52.77,22
,2016-10-31 04:00,31,52.76,52.83,52.71,52.74,53
,2016-10-31 04:30,31,52.72,52.81,52.72,52.79,67
,2016-10-31 05:00,31,52.79,52.86,52.74,52.78,47
,2016-10-31 05:30,31,52.77,52.77,52.56,52.63,217
,2016-10-31 06:00,31,52.64,52.69,52.63,52.66,139
,2016-10-31 06:30,31,52.68,52.68,52.63,52.64,4
,2016-10-31 07:00,31,52.56,52.56,52.31,52.31,156
,2016-10-31 07:30,31,52.33,52.4,52.29,52.29,179
,2016-10-31 08:00,31,52.29,52.29,52.14,52.18,358
,2016-10-31 08:30,31,52.18,52.31,52.02,52.05,445
,2016-10-31 09:00,31,52.07,52.2,51.92,51.92,236
,2016-10-31 09:30,31,51.91,51.95,51.58,51.59,699
,2016-10-31 10:00,31,51.6,51.73,51.42,51.58,398
,2016-10-31 10:30,31,51.66,51.69,51.47,51.56,270
,2016-10-31 11:00,31,51.61,51.61,51.17,51.17,430
,2016-10-31 11:30,31,51.17,51.28,51.08,51.25,354
,2016-10-31 12:00,31,51.24,51.27,51.09,51.23,525
,2016-10-31 12:30,31,51.23,51.31,51.18,51.26,245
,2016-10-31 13:00,31,51.21,51.27,50.89,50.91,653
,2016-10-31 13:30,31,50.92,50.95,50.83,50.83,112
,2016-10-31 14:00,31,50.81,50.9,50.77,50.85,81
,2016-10-31 14:30,31,50.85,50.86,50.77,50.77,40
,2016-10-31 15:00,31,50.77,50.83,50.77,50.83,7
,2016-10-31 15:30,31,50.81,50.88,50.76,50.88,24
,2016-10-31 16:00,31,50.89,50.9,50.89,50.9,22
,2016-10-31 16:30,31,50.87,50.94,50.87,50.94,16
,2016-10-31 19:00,1,50.95,51.23,50.94,51.07,58
,2016-10-31 19:30,1,50.98,50.98,50.93,50.93,2
,2016-10-31 20:00,1,50.99,51.04,50.99,51.04,3
,2016-10-31 20:30,1,51.08,51.16,51.08,51.16,10
,2016-10-31 21:00,1,51.11,51.13,51.11,51.13,3
,2016-10-31 21:30,1,51.17,51.17,51.13,51.13,12
,2016-10-31 22:00,1,51.14,51.14,51.14,51.14,8
,2016-10-31 22:30,1,51.18,51.19,51.18,51.19,5
,2016-10-31 23:30,1,51.15,51.17,51.14,51.16,14
,2016-11-01 00:00,1,51.16,51.18,51.15,51.17,6
,2016-11-01 00:30,1,51.23,51.25,51.22,51.24,9
,2016-11-01 01:00,1,51.22,51.25,51.22,51.25,12
,2016-11-01 01:30,1,51.27,51.34,51.27,51.34,2
,2016-11-01 02:00,1,51.23,51.27,51.23,51.27,4
,2016-11-01 02:30,1,51.22,51.24,51.08,51.23,218
,2016-11-01 03:00,1,51.23,51.44,51.23,51.43,142
,2016-11-01 03:30,1,51.37,51.5,51.23,51.38,539
,2016-11-01 04:00,1,51.37,51.37,51.16,51.21,191
,2016-11-01 04:30,1,51.18,51.18,50.84,51.03,540
,2016-11-01 05:00,1,51.03,51.05,50.9,50.9,146
,2016-11-01 05:30,1,50.94,51.17,50.94,51.14,97
,2016-11-01 06:00,1,51.14,51.17,51.11,51.13,39
,2016-11-01 06:30,1,51.03,51.11,51.03,51.07,25
,2016-11-01 07:00,1,51.05,51.42,51.02,51.41,145
,2016-11-01 07:30,1,51.36,51.44,51.26,51.39,240
,2016-11-01 08:00,1,51.49,51.51,51.33,51.44,375
,2016-11-01 08:30,1,51.45,51.59,51.1,51.17,416
,2016-11-01 09:00,1,51.16,51.29,51.07,51.2,230
,2016-11-01 09:30,1,51.18,51.42,51.15,51.36,101
,2016-11-01 10:00,1,51.38,51.44,51.32,51.36,119
,2016-11-01 10:30,1,51.31,51.31,51.1,51.1,115
,2016-11-01 11:00,1,51.11,51.21,50.63,50.65,439
,2016-11-01 11:30,1,50.67,50.69,50.51,50.63,587
,2016-11-01 12:00,1,50.62,50.78,50.56,50.72,324
,2016-11-01 12:30,1,50.62,50.64,50.34,50.45,496
,2016-11-01 13:00,1,50.46,50.74,50.27,50.69,1328
,2016-11-01 13:30,1,50.69,50.92,50.69,50.91,319
,2016-11-01 14:00,1,50.84,50.84,50.75,50.82,230
,2016-11-01 14:30,1,50.8,50.99,50.8,50.99,25
,2016-11-01 15:00,1,51,51.03,50.83,50.85,74
,2016-11-01 15:30,1,50.83,50.83,50.49,50.53,32
,2016-11-01 19:00,2,50.4,50.5,50.4,50.48,62
,2016-11-01 19:30,2,50.53,50.55,50.53,50.53,8
,2016-11-01 20:00,2,50.58,50.58,50.5,50.5,9
,2016-11-01 20:30,2,50.5,50.5,50.49,50.5,8
,2016-11-01 21:00,2,50.49,50.49,50.38,50.41,3
,2016-11-01 21:30,2,50.42,50.42,50.42,50.42,3
,2016-11-01 22:00,2,50.38,50.4,50.38,50.4,2
,2016-11-01 22:30,2,50.41,50.41,50.37,50.37,28
,2016-11-01 23:00,2,50.38,50.41,50.37,50.41,10
,2016-11-01 23:30,2,50.4,50.44,50.4,50.44,7
,2016-11-02 00:00,2,50.44,50.44,50.41,50.43,16
,2016-11-02 00:30,2,50.42,50.42,50.41,50.41,8
,2016-11-02 01:00,2,50.42,50.42,50.41,50.41,5
,2016-11-02 01:30,2,50.43,50.43,50.43,50.43,1
,2016-11-02 02:00,2,50.42,50.52,50.4,50.52,14
,2016-11-02 02:30,2,50.42,50.55,50.42,50.53,19
,2016-11-02 03:00,2,50.47,50.5,50.23,50.24,215
,2016-11-02 03:30,2,50.25,50.39,50.24,50.29,210
,2016-11-02 04:00,2,50.29,50.34,50.14,50.14,385
,2016-11-02 04:30,2,50.14,50.17,50.06,50.12,308
,2016-11-02 05:00,2,50.13,50.14,50.04,50.09,130
,2016-11-02 05:30,2,50.08,50.13,50.01,50.05,97
,2016-11-02 06:00,2,50.13,50.25,50.08,50.2,180
,2016-11-02 06:30,2,50.21,50.21,50.11,50.12,38
,2016-11-02 07:00,2,50.12,50.35,50.09,50.18,90
,2016-11-02 07:30,2,50.19,50.3,50.16,50.2,362
,2016-11-02 08:00,2,50.2,50.2,50.02,50.11,503
,2016-11-02 08:30,2,50.1,50.19,50.03,50.11,353
,2016-11-02 09:00,2,50.08,50.37,49.86,50.33,575
,2016-11-02 09:30,2,50.36,50.36,49.28,49.36,1535
,2016-11-02 10:00,2,49.36,49.46,49.28,49.4,345
,2016-11-02 10:30,2,49.43,49.44,49.28,49.36,394
,2016-11-02 11:00,2,49.33,49.41,49.28,49.29,341
,2016-11-02 11:30,2,49.28,49.35,49.22,49.33,113
,2016-11-02 12:00,2,49.35,49.4,49.22,49.36,314
,2016-11-02 12:30,2,49.37,49.38,49.29,49.35,208
,2016-11-02 13:00,2,49.36,49.58,49.26,49.56,354
,2016-11-02 13:30,2,49.64,49.74,49.56,49.74,41
,2016-11-02 14:00,2,49.7,49.74,49.65,49.73,21
,2016-11-02 14:30,2,49.78,49.81,49.78,49.8,33
,2016-11-02 15:00,2,49.77,49.77,49.73,49.73,9
,2016-11-02 15:30,2,49.72,49.72,49.69,49.69,18
,2016-11-02 16:00,2,49.75,49.75,49.75,49.75,1
,2016-11-02 16:30,2,49.78,49.79,49.77,49.77,16
,2016-11-02 19:00,3,49.83,49.88,49.82,49.88,4
,2016-11-02 19:30,3,49.88,49.93,49.86,49.93,33
,2016-11-02 20:30,3,50.08,50.08,50.05,50.07,12
,2016-11-02 21:00,3,50.06,50.13,50.05,50.12,17
,2016-11-02 21:30,3,50.11,50.11,50.11,50.11,1
,2016-11-02 22:00,3,50.03,50.03,50.02,50.03,4
,2016-11-02 22:30,3,50.1,50.1,50.1,50.1,2
,2016-11-02 23:00,3,50.06,50.06,50,50.01,6
,2016-11-02 23:30,3,50.02,50.02,50.02,50.02,1
,2016-11-03 00:00,3,50.04,50.06,50.04,50.06,2
,2016-11-03 00:30,3,50.09,50.11,50.06,50.06,21
,2016-11-03 01:00,3,50.02,50.02,50,50,2
,2016-11-03 02:00,3,49.86,49.87,49.86,49.86,5
,2016-11-03 02:30,3,49.87,49.87,49.81,49.86,6
,2016-11-03 03:00,3,49.87,49.87,49.61,49.69,138
,2016-11-03 03:30,3,49.7,49.82,49.69,49.79,181
,2016-11-03 04:00,3,49.79,49.83,49.75,49.8,108
,2016-11-03 04:30,3,49.72,49.81,49.72,49.78,107
,2016-11-03 05:00,3,49.79,49.87,49.74,49.86,72
,2016-11-03 05:30,3,49.94,49.96,49.85,49.86,101
,2016-11-03 06:00,3,49.9,50.03,49.9,49.97,74
,2016-11-03 06:30,3,50.01,50.07,49.99,50,146
,2016-11-03 07:00,3,49.96,49.97,49.86,49.9,64
,2016-11-03 07:30,3,49.92,49.98,49.86,49.98,187
,2016-11-03 08:00,3,49.99,49.99,49.6,49.65,349
,2016-11-03 08:30,3,49.66,49.83,49.5,49.51,302
,2016-11-03 09:00,3,49.53,49.7,49.48,49.67,521
,2016-11-03 09:30,3,49.66,49.68,49.36,49.39,221
,2016-11-03 10:00,3,49.4,49.42,49.21,49.32,370
,2016-11-03 10:30,3,49.32,49.4,49.27,49.4,215
,2016-11-03 11:00,3,49.39,49.4,49.03,49.07,377
,2016-11-03 11:30,3,49.07,49.12,48.75,48.92,383
,2016-11-03 12:00,3,48.92,49.05,48.84,49.01,157
,2016-11-03 12:30,3,49,49,48.92,48.99,198
,2016-11-03 13:00,3,49,49.15,48.85,49.15,517
,2016-11-03 13:30,3,49.14,49.24,49.13,49.2,147
,2016-11-03 14:00,3,49.18,49.27,49.18,49.22,49
,2016-11-03 14:30,3,49.17,49.17,49.14,49.15,54
,2016-11-03 15:00,3,49.1,49.1,49.1,49.1,2
,2016-11-03 15:30,3,49.11,49.17,49.11,49.16,107
,2016-11-03 16:00,3,49.18,49.18,49.18,49.18,1
,2016-11-03 19:00,4,49.22,49.22,49.2,49.2,3
,2016-11-03 20:00,4,49.27,49.33,49.26,49.31,67
,2016-11-03 20:30,4,49.31,49.31,49.3,49.3,6
,2016-11-03 21:00,4,49.31,49.34,49.3,49.3,18
,2016-11-03 21:30,4,49.3,49.3,49.27,49.27,25
,2016-11-03 22:00,4,49.27,49.29,49.26,49.29,22
,2016-11-03 23:30,4,49.27,49.27,49.27,49.27,1
,2016-11-04 00:00,4,49.29,49.31,49.29,49.31,5
,2016-11-04 00:30,4,49.34,49.34,49.33,49.33,19
,2016-11-04 01:00,4,49.32,49.32,49.28,49.28,7
,2016-11-04 01:30,4,49.29,49.29,49.24,49.24,9
,2016-11-04 02:00,4,49.17,49.17,49.14,49.17,35
,2016-11-04 02:30,4,49.09,49.09,49.09,49.09,13
,2016-11-04 03:00,4,49.07,49.1,48.88,49.08,124
,2016-11-04 03:30,4,49.1,49.28,49.05,49.28,149
,2016-11-04 04:00,4,49.33,49.41,49.22,49.23,112
,2016-11-04 04:30,4,49.23,49.32,49.2,49.23,245
,2016-11-04 05:00,4,49.23,49.23,49.09,49.17,100
,2016-11-04 05:30,4,49.14,49.25,49.14,49.19,106
,2016-11-04 06:00,4,49.18,49.27,49.15,49.21,51
,2016-11-04 06:30,4,49.15,49.23,49.15,49.22,124
,2016-11-04 07:00,4,49.22,49.33,48.64,48.97,749
,2016-11-04 07:30,4,48.97,49.05,48.83,48.84,335
,2016-11-04 08:00,4,48.83,48.83,48.57,48.69,190
,2016-11-04 08:30,4,48.7,48.7,48.41,48.41,499
,2016-11-04 09:00,4,48.41,48.45,48.2,48.31,740
,2016-11-04 09:30,4,48.3,49.33,48.28,48.91,1153
,2016-11-04 10:00,4,48.88,49.21,48.87,48.88,490
,2016-11-04 10:30,4,48.86,48.86,48.38,48.43,362
,2016-11-04 11:00,4,48.43,48.79,48.43,48.6,440
,2016-11-04 11:30,4,48.61,48.63,48.49,48.55,234
,2016-11-04 12:00,4,48.55,48.58,48.44,48.46,237
,2016-11-04 12:30,4,48.48,48.51,48.42,48.46,136
,2016-11-04 13:00,4,48.42,48.63,48.39,48.56,339
,2016-11-04 13:30,4,48.57,48.6,48.51,48.55,82
,2016-11-04 14:00,4,48.54,48.56,48.52,48.56,63
,2016-11-04 14:30,4,48.61,48.61,48.5,48.5,9
,2016-11-04 15:00,4,48.6,48.61,48.6,48.6,9
,2016-11-04 16:30,4,48.6,48.63,48.6,48.63,6
,2016-11-06 17:00,7,49.07,49.07,48.89,48.89,3
,2016-11-06 19:00,7,48.99,49,48.94,48.96,47
,2016-11-06 19:30,7,48.95,48.95,48.92,48.92,14
,2016-11-06 20:30,7,49,49,49,49,12
,2016-11-06 22:00,7,49.03,49.03,49.03,49.03,2
,2016-11-06 22:30,7,49.06,49.06,49.05,49.05,5
,2016-11-06 23:00,7,49.09,49.15,49.09,49.13,31
,2016-11-06 23:30,7,49.15,49.26,49.14,49.26,23
,2016-11-07 00:00,7,49.31,49.33,49.26,49.32,4
,2016-11-07 00:30,7,49.28,49.28,49.22,49.22,10
,2016-11-07 01:00,7,49.27,49.27,49.16,49.16,45
,2016-11-07 01:30,7,49.1,49.17,49.1,49.14,11
,2016-11-07 02:00,7,49.13,49.21,49.13,49.13,90
,2016-11-07 02:30,7,49.14,49.23,49.14,49.2,47
,2016-11-07 03:00,7,49.16,49.32,49.16,49.25,84
,2016-11-07 03:30,7,49.23,49.23,49.14,49.18,101
,2016-11-07 04:00,7,49.16,49.23,49.13,49.21,76
,2016-11-07 04:30,7,49.18,49.24,49.14,49.23,82
,2016-11-07 05:00,7,49.23,49.33,49.18,49.28,179
,2016-11-07 05:30,7,49.27,49.27,49.21,49.25,15
,2016-11-07 06:00,7,49.25,49.33,49.2,49.2,73
,2016-11-07 06:30,7,49.21,49.21,49.08,49.12,87
,2016-11-07 07:00,7,49.09,49.09,48.94,48.94,380
,2016-11-07 07:30,7,49.02,49.14,48.93,49.09,213
,2016-11-07 08:00,7,49.08,49.08,48.94,49.04,348
,2016-11-07 08:30,7,49.01,49.21,48.85,48.94,250
,2016-11-07 09:00,7,48.95,49.04,48.74,48.86,542
,2016-11-07 09:30,7,48.85,48.88,48.55,48.72,345
,2016-11-07 10:00,7,48.72,48.86,48.64,48.7,737
,2016-11-07 10:30,7,48.7,48.79,48.69,48.75,99
,2016-11-07 11:00,7,48.82,48.85,48.72,48.75,99
,2016-11-07 11:30,7,48.76,48.86,48.76,48.84,157
,2016-11-07 12:00,7,48.88,48.88,48.81,48.81,61
,2016-11-07 12:30,7,48.81,49.08,48.8,49.05,118
,2016-11-07 13:00,7,49.05,49.34,48.97,49.29,359
,2016-11-07 13:30,7,49.28,49.29,49.21,49.28,210
,2016-11-07 14:00,7,49.3,49.34,49.3,49.34,11
,2016-11-07 14:30,7,49.36,49.45,49.36,49.45,29
,2016-11-07 15:00,7,49.44,49.46,49.4,49.4,37
,2016-11-07 15:30,7,49.39,49.42,49.39,49.42,6
,2016-11-07 19:00,8,49.42,49.44,49.38,49.38,36
,2016-11-07 19:30,8,49.35,49.35,49.31,49.31,11
,2016-11-07 20:00,8,49.29,49.29,49.29,49.29,1
,2016-11-07 21:00,8,49.36,49.37,49.36,49.37,11
,2016-11-07 21:30,8,49.36,49.36,49.36,49.36,20
,2016-11-07 22:00,8,49.39,49.39,49.39,49.39,2
,2016-11-07 22:30,8,49.4,49.4,49.4,49.4,7
,2016-11-07 23:00,8,49.42,49.47,49.42,49.47,15
,2016-11-07 23:30,8,49.45,49.45,49.4,49.4,3
,2016-11-08 00:00,8,49.4,49.47,49.39,49.47,51
,2016-11-08 00:30,8,49.4,49.4,49.4,49.4,8
,2016-11-08 01:00,8,49.4,49.4,49.28,49.4,30
,2016-11-08 01:30,8,49.4,49.4,49.29,49.34,53
,2016-11-08 02:00,8,49.34,49.54,49.29,49.43,127
,2016-11-08 02:30,8,49.45,49.7,49.44,49.69,254
,2016-11-08 03:00,8,49.62,49.65,49.55,49.6,292
,2016-11-08 03:30,8,49.58,49.69,49.58,49.66,182
,2016-11-08 04:00,8,49.66,49.66,49.5,49.53,134
,2016-11-08 04:30,8,49.52,49.56,49.49,49.52,102
,2016-11-08 05:00,8,49.4,49.46,49.39,49.42,107
,2016-11-08 05:30,8,49.39,49.39,49.28,49.33,68
,2016-11-08 06:00,8,49.31,49.31,49.1,49.16,228
,2016-11-08 06:30,8,49.14,49.16,49.07,49.11,59
,2016-11-08 07:00,8,49.05,49.21,49.05,49.17,246
,2016-11-08 07:30,8,49.18,49.29,49.17,49.21,111
,2016-11-08 08:00,8,49.19,49.19,48.92,49.03,169
,2016-11-08 08:30,8,49.02,49.16,48.9,48.96,353
,2016-11-08 09:00,8,48.96,49.28,48.92,49.26,243
,2016-11-08 09:30,8,49.25,49.68,49.18,49.38,710
,2016-11-08 10:00,8,49.47,49.51,49.28,49.28,188
,2016-11-08 10:30,8,49.26,49.42,49.26,49.38,177
,2016-11-08 11:00,8,49.38,49.57,49.27,49.49,174
,2016-11-08 11:30,8,49.45,49.73,49.41,49.71,241
,2016-11-08 12:00,8,49.72,49.76,49.5,49.62,201
,2016-11-08 12:30,8,49.65,49.67,49.62,49.64,46
,2016-11-08 13:00,8,49.58,49.58,49.33,49.35,578
,2016-11-08 13:30,8,49.36,49.4,49.23,49.25,184
,2016-11-08 14:00,8,49.23,49.3,49.22,49.25,41
,2016-11-08 14:30,8,49.3,49.3,49.19,49.19,32
,2016-11-08 15:00,8,49.14,49.14,49.1,49.1,9
,2016-11-08 15:30,8,49.13,49.37,49.01,49.26,52
,2016-11-08 16:00,8,49.28,49.33,49.24,49.33,22
,2016-11-08 19:00,9,49.49,49.69,49.32,49.38,44
,2016-11-08 19:30,9,49.4,49.4,49.26,49.26,4
,2016-11-08 20:00,9,49.08,49.09,47.98,48.37,191
,2016-11-08 20:30,9,48.47,48.49,48.15,48.42,115
,2016-11-08 21:00,9,48.32,48.32,47.85,47.86,92
,2016-11-08 21:30,9,47.98,48.36,47.98,48.34,76
,2016-11-08 22:00,9,48.27,48.34,48.2,48.34,27
,2016-11-08 22:30,9,48.24,48.24,47.93,47.94,11
,2016-11-08 23:00,9,48.05,48.2,47.98,48.2,9
,2016-11-08 23:30,9,48.36,48.52,48.35,48.43,125
,2016-11-09 00:00,9,48.4,48.98,48.4,48.88,74
,2016-11-09 00:30,9,48.86,48.91,48.44,48.85,75
,2016-11-09 01:00,9,48.9,48.9,48.75,48.82,52
,2016-11-09 01:30,9,48.84,49.22,48.8,49.22,139
,2016-11-09 02:00,9,49.21,49.21,48.9,49,225
,2016-11-09 02:30,9,49.01,49.08,48.9,48.94,142
,2016-11-09 03:00,9,49,49.11,48.96,49.02,27
,2016-11-09 03:30,9,49.04,49.43,49.04,49.43,124
,2016-11-09 04:00,9,49.43,49.45,49.31,49.38,251
,2016-11-09 04:30,9,49.39,49.84,49.35,49.8,277
,2016-11-09 05:00,9,49.77,49.84,49.33,49.35,140
,2016-11-09 05:30,9,49.37,49.42,49.3,49.41,101
,2016-11-09 06:00,9,49.45,49.49,49.22,49.29,113
,2016-11-09 06:30,9,49.3,49.53,49.26,49.49,452
,2016-11-09 07:00,9,49.6,49.75,49.41,49.44,651
,2016-11-09 07:30,9,49.46,49.46,49.22,49.44,249
,2016-11-09 08:00,9,49.49,49.49,49.26,49.46,510
,2016-11-09 08:30,9,49.43,49.67,49.2,49.34,349
,2016-11-09 09:00,9,49.37,49.42,49.17,49.33,152
,2016-11-09 09:30,9,49.42,49.52,48.94,49.04,652
,2016-11-09 10:00,9,49.06,49.31,49.01,49.26,348
,2016-11-09 10:30,9,49.24,50.23,49.23,50.1,671
,2016-11-09 11:00,9,50.11,50.23,49.86,49.96,326
,2016-11-09 11:30,9,49.99,49.99,49.86,49.95,102
,2016-11-09 12:00,9,49.96,50.02,49.75,49.78,59
,2016-11-09 12:30,9,49.78,49.9,49.69,49.7,99
,2016-11-09 13:00,9,49.73,49.89,49.58,49.6,275
,2016-11-09 13:30,9,49.6,49.65,49.58,49.62,141
,2016-11-09 14:00,9,49.65,49.77,49.65,49.77,29
,2016-11-09 14:30,9,49.77,50.11,49.77,50,101
,2016-11-09 15:00,9,50,50,49.9,49.9,2
,2016-11-09 16:00,9,49.84,49.84,49.84,49.84,14
,2016-11-09 19:00,10,49.67,49.67,49.63,49.63,7
,2016-11-09 20:00,10,49.5,49.5,49.5,49.5,1
,2016-11-09 21:30,10,49.69,49.69,49.69,49.69,2
,2016-11-09 22:00,10,49.72,49.72,49.72,49.72,1
,2016-11-09 23:00,10,49.72,49.72,49.72,49.72,1
,2016-11-09 23:30,10,49.8,49.93,49.8,49.93,14
,2016-11-10 00:00,10,49.94,50.01,49.88,50.01,55
,2016-11-10 00:30,10,50.01,50.09,50.01,50.07,57
,2016-11-10 01:00,10,50.07,50.13,50.07,50.09,18
,2016-11-10 01:30,10,50.11,50.18,50.1,50.12,90
,2016-11-10 02:00,10,50.11,50.13,49.91,50,46
,2016-11-10 02:30,10,50,50.04,49.9,49.95,76
,2016-11-10 03:00,10,49.91,49.94,49.67,49.75,61
,2016-11-10 03:30,10,49.76,49.76,49.68,49.68,28
,2016-11-10 04:00,10,49.65,49.78,49.51,49.78,187
,2016-11-10 04:30,10,49.82,49.94,49.82,49.94,120
,2016-11-10 05:00,10,49.79,49.84,49.77,49.77,32
,2016-11-10 05:30,10,49.86,49.86,49.64,49.69,77
,2016-11-10 06:00,10,49.68,49.68,49.48,49.49,78
,2016-11-10 06:30,10,49.43,49.6,49.36,49.43,118
,2016-11-10 07:00,10,49.45,49.5,49.29,49.39,112
,2016-11-10 07:30,10,49.37,49.51,49.33,49.42,128
,2016-11-10 08:00,10,49.39,49.39,48.99,49.17,438
,2016-11-10 08:30,10,49.18,49.44,49,49.17,228
,2016-11-10 09:00,10,49.2,49.66,49.18,49.55,252
,2016-11-10 09:30,10,49.57,49.61,49.2,49.3,114
,2016-11-10 10:00,10,49.25,49.31,49.06,49.12,285
,2016-11-10 10:30,10,49.12,49.21,49.01,49.07,181
,2016-11-10 11:00,10,49.04,49.19,49.02,49.15,83
,2016-11-10 11:30,10,49.14,49.29,49.11,49.25,100
,2016-11-10 12:00,10,49.28,49.38,49.21,49.21,67
,2016-11-10 12:30,10,49.22,49.32,49.15,49.27,58
,2016-11-10 13:00,10,49.24,49.32,49.09,49.12,345
,2016-11-10 13:30,10,49.11,49.15,49.02,49.07,59
,2016-11-10 14:00,10,49.08,49.11,49.06,49.06,20
,2016-11-10 14:30,10,49.06,49.06,48.98,48.99,16
,2016-11-10 15:00,10,48.97,48.97,48.89,48.89,10
,2016-11-10 15:30,10,48.92,48.92,48.9,48.9,2
,2016-11-10 19:00,11,49.1,49.1,49,49,12
,2016-11-10 20:00,11,48.94,48.94,48.91,48.91,17
,2016-11-10 20:30,11,48.94,48.97,48.94,48.97,88
,2016-11-10 21:00,11,48.97,48.97,48.97,48.97,46
,2016-11-10 22:00,11,49.02,49.02,49.02,49.02,1
,2016-11-10 23:00,11,49.04,49.07,49.04,49.07,5
,2016-11-10 23:30,11,49.07,49.07,49.07,49.07,1
,2016-11-11 00:00,11,49.02,49.03,48.98,49,12
,2016-11-11 00:30,11,48.95,48.95,48.95,48.95,1
,2016-11-11 01:00,11,48.9,49.1,48.9,49.1,69
,2016-11-11 01:30,11,49.11,49.14,48.93,49.02,54
,2016-11-11 02:00,11,48.99,48.99,48.78,48.92,63
,2016-11-11 02:30,11,48.91,48.91,48.74,48.84,108
,2016-11-11 03:00,11,48.79,48.91,48.73,48.91,233
,2016-11-11 03:30,11,49,49.04,48.9,48.92,55
,2016-11-11 04:00,11,48.93,48.94,48.74,48.74,229
,2016-11-11 04:30,11,48.73,48.74,48.47,48.6,375
,2016-11-11 05:00,11,48.56,48.7,48.5,48.5,147
,2016-11-11 05:30,11,48.48,48.57,48.4,48.44,94
,2016-11-11 06:00,11,48.48,48.54,48.44,48.5,178
,2016-11-11 06:30,11,48.55,48.56,48.47,48.5,41
,2016-11-11 07:00,11,48.57,48.58,48.26,48.32,115
,2016-11-11 07:30,11,48.36,48.4,48.27,48.37,285
,2016-11-11 08:00,11,48.37,48.42,48.17,48.21,229
,2016-11-11 08:30,11,48.2,48.26,48.08,48.11,265
,2016-11-11 09:00,11,48.12,48.28,48.12,48.22,463
,2016-11-11 09:30,11,48.21,48.23,47.67,47.76,544
,2016-11-11 10:00,11,47.75,47.79,47.63,47.65,507
,2016-11-11 10:30,11,47.66,47.78,47.51,47.76,184
,2016-11-11 11:00,11,47.75,48.01,47.75,47.92,179
,2016-11-11 11:30,11,47.92,47.95,47.84,47.9,80
,2016-11-11 12:00,11,47.92,48.06,47.92,48,55
,2016-11-11 12:30,11,48.02,48.02,47.79,47.94,66
,2016-11-11 13:00,11,47.95,48.19,47.89,47.9,481
,2016-11-11 13:30,11,47.94,47.95,47.71,47.76,183
,2016-11-11 14:00,11,47.79,47.84,47.79,47.82,46
,2016-11-11 14:30,11,47.86,47.86,47.75,47.75,9
,2016-11-11 15:00,11,47.79,47.79,47.79,47.79,2
,2016-11-11 15:30,11,47.73,47.73,47.73,47.73,14
,2016-11-13 17:00,14,47.87,47.97,47.87,47.96,10
,2016-11-13 17:30,14,47.98,48,47.97,47.97,4
,2016-11-13 18:00,14,48.05,48.1,48.05,48.1,3
,2016-11-13 18:30,14,48.08,48.13,48.08,48.13,2
,2016-11-13 19:00,14,48.13,48.13,48.07,48.07,2
,2016-11-13 19:30,14,47.95,47.95,47.95,47.95,3
,2016-11-13 20:00,14,47.87,47.87,47.87,47.87,1
,2016-11-13 21:00,14,47.97,47.97,47.89,47.89,3
,2016-11-13 21:30,14,47.85,47.85,47.85,47.85,3
,2016-11-13 22:00,14,47.97,47.99,47.97,47.98,10
,2016-11-13 23:00,14,47.89,47.89,47.89,47.89,1
,2016-11-13 23:30,14,47.88,47.9,47.88,47.9,13
,2016-11-14 00:00,14,47.94,47.95,47.89,47.94,28
,2016-11-14 00:30,14,47.93,47.93,47.93,47.93,38
,2016-11-14 01:00,14,47.89,48.03,47.89,48.03,65
,2016-11-14 01:30,14,47.95,48.05,47.94,48,87
,2016-11-14 02:00,14,48.01,48.06,47.95,48.06,88
,2016-11-14 02:30,14,48.03,48.05,47.7,47.73,92
,2016-11-14 03:00,14,47.84,47.88,47.73,47.86,102
,2016-11-14 03:30,14,47.88,47.9,47.77,47.85,24
,2016-11-14 04:00,14,47.8,47.9,47.77,47.77,73
,2016-11-14 04:30,14,47.77,47.82,47.75,47.81,106
,2016-11-14 05:00,14,47.84,47.84,47.35,47.42,322
,2016-11-14 05:30,14,47.41,47.46,47.38,47.46,54
,2016-11-14 06:00,14,47.51,47.56,47.43,47.55,188
,2016-11-14 06:30,14,47.55,47.55,47.38,47.48,178
,2016-11-14 07:00,14,47.42,47.42,47.25,47.4,125
,2016-11-14 07:30,14,47.43,47.52,47.36,47.46,251
,2016-11-14 08:00,14,47.56,47.69,47.38,47.63,288
,2016-11-14 08:30,14,47.61,47.73,47.34,47.38,333
,2016-11-14 09:00,14,47.4,47.53,47.36,47.36,150
,2016-11-14 09:30,14,47.36,47.37,47.19,47.25,223
,2016-11-14 10:00,14,47.18,47.24,47,47,285
,2016-11-14 10:30,14,47,47.02,46.82,46.89,141
,2016-11-14 11:00,14,46.84,47,46.84,46.98,143
,2016-11-14 11:30,14,46.98,47.07,46.94,47.06,442
,2016-11-14 12:00,14,47.05,47.5,47.05,47.46,176
,2016-11-14 12:30,14,47.49,47.9,47.4,47.8,316
,2016-11-14 13:00,14,47.66,47.87,47.48,47.48,201
,2016-11-14 13:30,14,47.49,47.61,47.48,47.61,67
,2016-11-14 14:00,14,47.59,47.61,47.57,47.6,22
,2016-11-14 14:30,14,47.6,47.83,47.6,47.83,26
,2016-11-14 15:00,14,47.81,47.81,47.8,47.8,2
,2016-11-14 15:30,14,47.85,47.85,47.78,47.78,2
,2016-11-14 19:00,15,47.83,47.88,47.79,47.8,17
,2016-11-14 19:30,15,47.94,47.94,47.89,47.89,11
,2016-11-14 20:00,15,48,48,48,48,2
,2016-11-14 20:30,15,48.01,48.11,48.01,48.11,4
,2016-11-14 21:30,15,48.29,48.29,48.29,48.29,1
,2016-11-15 00:00,15,48.22,48.25,48.14,48.14,141
,2016-11-15 00:30,15,48.13,48.14,48.1,48.11,75
,2016-11-15 01:00,15,48.11,48.23,48.11,48.14,66
,2016-11-15 01:30,15,48.15,48.27,48.15,48.26,47
,2016-11-15 02:00,15,48.26,48.41,48.16,48.16,114
,2016-11-15 02:30,15,48.17,48.37,48.17,48.3,239
,2016-11-15 03:00,15,48.31,48.35,48.23,48.33,115
,2016-11-15 03:30,15,48.32,48.45,48.31,48.45,98
,2016-11-15 04:00,15,48.37,48.45,48.35,48.41,135
,2016-11-15 04:30,15,48.45,48.54,48.45,48.54,14
,2016-11-15 05:00,15,48.48,48.57,48.42,48.42,38
,2016-11-15 05:30,15,48.5,49.05,48.5,48.94,430
,2016-11-15 06:00,15,48.94,48.99,48.72,48.72,140
,2016-11-15 06:30,15,48.73,48.82,48.66,48.7,319
,2016-11-15 07:00,15,48.66,48.82,48.64,48.72,309
,2016-11-15 07:30,15,48.7,48.79,48.6,48.63,235
,2016-11-15 08:00,15,48.61,48.85,48.49,48.81,348
,2016-11-15 08:30,15,48.82,49.13,48.81,49.08,416
,2016-11-15 09:00,15,49.08,49.32,49.02,49.06,468
,2016-11-15 09:30,15,49.07,49.08,48.84,48.95,233
,2016-11-15 10:00,15,48.96,49.15,48.86,49.12,298
,2016-11-15 10:30,15,49.12,49.33,49.12,49.15,280
,2016-11-15 11:00,15,49.24,49.32,49.16,49.2,654
,2016-11-15 11:30,15,49.2,49.38,49.18,49.35,110
,2016-11-15 12:00,15,49.33,49.4,49.24,49.26,88
,2016-11-15 12:30,15,49.24,49.46,49.22,49.4,223
,2016-11-15 13:00,15,49.44,49.97,49.37,49.93,1264
,2016-11-15 13:30,15,49.92,50.02,49.79,49.97,369
,2016-11-15 14:00,15,49.93,49.96,49.9,49.92,18
,2016-11-15 14:30,15,50.01,50.17,49.96,49.97,42
,2016-11-15 15:00,15,49.96,50.07,49.94,49.96,24
,2016-11-15 15:30,15,49.93,49.98,49.67,49.89,32
,2016-11-15 19:00,16,49.84,49.86,49.75,49.75,6
,2016-11-15 19:30,16,49.68,49.68,49.64,49.64,9
,2016-11-15 20:00,16,49.62,49.62,49.61,49.61,20
,2016-11-15 20:30,16,49.61,49.68,49.61,49.68,51
,2016-11-15 21:00,16,49.68,49.78,49.68,49.75,9
,2016-11-15 21:30,16,49.74,49.86,49.74,49.83,15
,2016-11-15 22:00,16,49.88,49.89,49.88,49.89,2
,2016-11-15 22:30,16,49.85,49.85,49.85,49.85,2
,2016-11-15 23:00,16,49.9,50.07,49.86,50.07,28
,2016-11-15 23:30,16,50.08,50.15,50.08,50.15,39
,2016-11-16 00:00,16,50.18,50.31,50.18,50.18,12
,2016-11-16 00:30,16,50.17,50.17,50.17,50.17,2
,2016-11-16 01:00,16,50.17,50.17,49.92,49.92,43
,2016-11-16 01:30,16,49.92,50.07,49.92,50.02,125
,2016-11-16 02:00,16,50.05,50.05,49.56,49.62,160
,2016-11-16 02:30,16,49.62,49.7,49.58,49.63,81
,2016-11-16 03:00,16,49.6,49.6,49.33,49.43,121
,2016-11-16 03:30,16,49.46,49.65,49.45,49.57,166
,2016-11-16 04:00,16,49.49,49.64,49.48,49.6,26
,2016-11-16 04:30,16,49.52,49.52,49.39,49.49,125
,2016-11-16 05:00,16,49.39,49.39,49.17,49.3,143
,2016-11-16 05:30,16,49.28,49.3,49.13,49.13,69
,2016-11-16 06:00,16,49.15,49.3,49.15,49.3,27
,2016-11-16 06:30,16,49.25,49.5,49.23,49.49,34
,2016-11-16 07:00,16,49.47,49.5,49.33,49.47,148
,2016-11-16 07:30,16,49.48,49.57,49.44,49.51,184
,2016-11-16 08:00,16,49.5,49.71,49.4,49.63,328
,2016-11-16 08:30,16,49.61,49.61,49.43,49.44,200
,2016-11-16 09:00,16,49.43,49.52,49.38,49.41,184
,2016-11-16 09:30,16,49.39,50.34,49.15,50.08,1632
,2016-11-16 10:00,16,50.11,50.23,49.77,49.83,337
,2016-11-16 10:30,16,49.84,49.84,49.35,49.66,337
,2016-11-16 11:00,16,49.59,49.84,49.55,49.82,199
,2016-11-16 11:30,16,49.83,49.98,49.79,49.89,147
,2016-11-16 12:00,16,49.9,49.9,49.72,49.77,48
,2016-11-16 12:30,16,49.77,49.8,49.66,49.79,287
,2016-11-16 13:00,16,49.77,49.89,49.54,49.55,535
,2016-11-16 13:30,16,49.54,49.54,49.39,49.39,109
,2016-11-16 14:00,16,49.41,49.44,49.41,49.43,10
,2016-11-16 14:30,16,49.42,49.45,49.42,49.42,4
,2016-11-16 15:00,16,49.45,49.45,49.43,49.43,7
,2016-11-16 15:30,16,49.4,49.4,49.36,49.36,5
,2016-11-16 19:00,17,49.43,49.44,49.42,49.42,5
,2016-11-16 21:00,17,49.49,49.49,49.49,49.49,1
,2016-11-16 21:30,17,49.52,49.52,49.49,49.49,2
,2016-11-16 22:30,17,49.43,49.43,49.42,49.42,6
,2016-11-17 00:00,17,49.5,49.51,49.48,49.48,14
,2016-11-17 00:30,17,49.46,49.53,49.46,49.48,12
,2016-11-17 01:00,17,49.41,49.42,49.35,49.35,13
,2016-11-17 01:30,17,49.38,49.43,49.3,49.38,25
,2016-11-17 02:00,17,49.37,49.74,49.37,49.74,31
,2016-11-17 02:30,17,49.67,49.72,49.63,49.71,80
,2016-11-17 03:00,17,49.65,49.74,49.65,49.71,68
,2016-11-17 03:30,17,49.75,49.79,49.63,49.63,86
,2016-11-17 04:00,17,49.71,49.78,49.7,49.76,55
,2016-11-17 04:30,17,49.71,49.94,49.71,49.94,201
,2016-11-17 05:00,17,49.96,50.25,49.96,50.21,190
,2016-11-17 05:30,17,50.24,50.26,50.13,50.26,124
,2016-11-17 06:00,17,50.27,50.38,50.25,50.33,139
,2016-11-17 06:30,17,50.31,50.44,50.29,50.41,104
,2016-11-17 07:00,17,50.41,50.41,50.15,50.18,95
,2016-11-17 07:30,17,50.19,50.3,50.08,50.24,269
,2016-11-17 08:00,17,50.26,50.39,50.16,50.39,258
,2016-11-17 08:30,17,50.36,50.58,50.27,50.42,585
,2016-11-17 09:00,17,50.44,50.49,50.12,50.19,268
,2016-11-17 09:30,17,50.18,50.18,49.79,50.04,435
,2016-11-17 10:00,17,50.03,50.09,49.63,49.63,597
,2016-11-17 10:30,17,49.63,50.06,49.56,50.06,376
,2016-11-17 11:00,17,50.15,50.22,50.02,50.12,158
,2016-11-17 11:30,17,50.13,50.13,49.86,49.92,149
,2016-11-17 12:00,17,49.92,50.07,49.89,50.06,467
,2016-11-17 12:30,17,50.09,50.09,49.74,49.82,83
,2016-11-17 13:00,17,49.82,49.85,49.48,49.68,756
,2016-11-17 13:30,17,49.63,49.63,49.31,49.37,173
,2016-11-17 14:00,17,49.35,49.37,49.3,49.37,25
,2016-11-17 14:30,17,49.4,49.41,49.28,49.32,68
,2016-11-17 15:00,17,49.28,49.34,49.27,49.34,15
,2016-11-17 19:00,18,49.32,49.33,49.25,49.29,13
,2016-11-17 20:00,18,49.26,49.26,49.26,49.26,4
,2016-11-17 21:30,18,49.33,49.37,49.33,49.37,14
,2016-11-17 22:00,18,49.36,49.36,49.36,49.36,6
,2016-11-17 22:30,18,49.52,49.53,49.52,49.53,28
,2016-11-17 23:00,18,49.53,49.53,49.53,49.53,1
,2016-11-17 23:30,18,49.42,49.52,49.38,49.38,12
,2016-11-18 00:00,18,49.41,49.41,49.33,49.34,10
,2016-11-18 01:00,18,49.31,49.37,49.31,49.31,15
,2016-11-18 01:30,18,49.29,49.45,49.29,49.45,8
,2016-11-18 02:00,18,49.52,49.52,49.07,49.08,159
,2016-11-18 02:30,18,49.08,49.22,49.07,49.18,102
,2016-11-18 03:00,18,49.13,49.39,49.13,49.21,144
,2016-11-18 03:30,18,49.31,49.37,49.24,49.37,72
,2016-11-18 04:00,18,49.44,49.73,49.37,49.7,253
,2016-11-18 04:30,18,49.59,49.69,49.48,49.64,64
,2016-11-18 05:00,18,49.71,49.73,49.58,49.71,64
,2016-11-18 05:30,18,49.69,49.88,49.66,49.87,67
,2016-11-18 06:00,18,49.86,49.99,49.77,49.99,43
,2016-11-18 06:30,18,49.99,50.03,49.87,50.03,16
,2016-11-18 07:00,18,49.89,49.94,49.75,49.94,63
,2016-11-18 07:30,18,49.93,49.94,49.69,49.73,169
,2016-11-18 08:00,18,49.78,50.02,49.77,49.82,157
,2016-11-18 08:30,18,49.87,50.1,49.87,49.95,336
,2016-11-18 09:00,18,49.97,49.98,49.38,49.48,359
,2016-11-18 09:30,18,49.49,49.5,49.22,49.26,368
,2016-11-18 10:00,18,49.27,49.64,49.21,49.59,335
,2016-11-18 10:30,18,49.56,49.67,49.45,49.5,127
,2016-11-18 11:00,18,49.48,49.69,49.37,49.69,172
,2016-11-18 11:30,18,49.78,49.95,49.78,49.82,141
,2016-11-18 12:00,18,49.78,49.78,49.48,49.59,144
,2016-11-18 12:30,18,49.6,49.9,49.6,49.82,70
,2016-11-18 13:00,18,49.86,50.19,49.83,50.1,316
,2016-11-18 13:30,18,50.1,50.1,49.95,49.95,101
,2016-11-18 14:00,18,49.99,50.07,49.99,50.07,13
,2016-11-18 14:30,18,50.07,50.11,50.03,50.11,48
,2016-11-18 15:00,18,50.06,50.06,50.02,50.03,18
,2016-11-18 15:30,18,50.05,50.07,50.05,50.07,3
,2016-11-18 16:00,18,50.12,50.12,50.12,50.12,30
,2016-11-18 16:30,18,50.12,50.12,50.12,50.12,3
,2016-11-20 17:00,21,50.21,50.5,50.21,50.5,44
,2016-11-20 17:30,21,50.63,50.63,50.61,50.62,15
,2016-11-20 18:00,21,50.57,50.59,50.52,50.55,11
,2016-11-20 18:30,21,50.53,50.6,50.53,50.6,7
,2016-11-20 19:00,21,50.48,50.49,50.48,50.49,3
,2016-11-20 19:30,21,50.57,50.57,50.56,50.56,23
,2016-11-20 20:00,21,50.53,50.57,50.53,50.57,3
,2016-11-20 20:30,21,50.64,50.64,50.64,50.64,1
,2016-11-20 21:00,21,50.67,50.67,50.64,50.64,5
,2016-11-20 22:00,21,50.66,50.66,50.66,50.66,1
,2016-11-20 22:30,21,50.68,50.71,50.67,50.71,4
,2016-11-20 23:00,21,50.75,50.75,50.73,50.73,5
,2016-11-20 23:30,21,50.74,50.74,50.7,50.7,7
,2016-11-21 00:00,21,50.7,50.7,50.64,50.66,25
,2016-11-21 00:30,21,50.66,50.66,50.66,50.66,1
,2016-11-21 01:00,21,50.66,50.66,50.58,50.61,21
,2016-11-21 01:30,21,50.64,50.64,50.54,50.57,33
,2016-11-21 02:00,21,50.6,50.9,50.6,50.81,116
,2016-11-21 02:30,21,50.74,50.78,50.65,50.73,99
,2016-11-21 03:00,21,50.72,50.72,50.58,50.66,134
,2016-11-21 03:30,21,50.62,50.68,50.5,50.57,102
,2016-11-21 04:00,21,50.6,50.81,50.6,50.75,61
,2016-11-21 04:30,21,50.77,50.93,50.77,50.93,34
,2016-11-21 05:00,21,50.93,51.06,50.87,51.05,46
,2016-11-21 05:30,21,51.06,51.09,50.95,50.99,178
,2016-11-21 06:00,21,51.05,51.05,50.85,50.85,72
,2016-11-21 06:30,21,50.88,51.07,50.88,51.02,89
,2016-11-21 07:00,21,51.01,51.1,50.96,51.06,184
,2016-11-21 07:30,21,51.06,51.39,51.05,51.27,324
,2016-11-21 08:00,21,51.28,51.49,51.25,51.38,359
,2016-11-21 08:30,21,51.4,51.53,51.27,51.3,189
,2016-11-21 09:00,21,51.34,51.53,51.31,51.5,138
,2016-11-21 09:30,21,51.56,51.8,51.54,51.75,416
,2016-11-21 10:00,21,51.72,51.98,51.64,51.87,585
,2016-11-21 10:30,21,51.87,51.9,51.66,51.9,221
,2016-11-21 11:00,21,51.95,52.2,51.79,52.16,402
,2016-11-21 11:30,21,52.15,52.29,52.09,52.19,185
,2016-11-21 12:00,21,52.17,52.29,52.09,52.09,362
,2016-11-21 12:30,21,52.05,52.19,52.04,52.16,150
,2016-11-21 13:00,21,52.17,52.22,51.98,52.11,585
,2016-11-21 13:30,21,52.04,52.06,51.99,52.04,129
,2016-11-21 14:00,21,52.16,52.24,52.16,52.23,25
,2016-11-21 14:30,21,52.23,52.31,52.23,52.28,27
,2016-11-21 15:00,21,52.25,52.25,52.11,52.11,42
,2016-11-21 15:30,21,52.15,52.22,52.14,52.22,12
,2016-11-21 16:00,21,52.22,52.22,52.13,52.13,30
,2016-11-21 19:00,22,52.44,52.59,52.44,52.56,45
,2016-11-21 19:30,22,52.61,52.61,52.51,52.51,4
,2016-11-21 20:00,22,52.58,52.61,52.58,52.61,2
,2016-11-21 20:30,22,52.59,52.6,52.57,52.57,42
,2016-11-21 21:00,22,52.58,52.58,52.5,52.51,60
,2016-11-21 21:30,22,52.51,52.55,52.51,52.55,5
,2016-11-21 22:00,22,52.52,52.52,52.52,52.52,3
,2016-11-21 22:30,22,52.53,52.56,52.53,52.56,2
,2016-11-21 23:30,22,52.74,52.76,52.73,52.75,19
,2016-11-22 00:00,22,52.7,52.7,52.55,52.55,43
,2016-11-22 00:30,22,52.64,52.67,52.59,52.59,12
,2016-11-22 01:00,22,52.58,52.58,52.33,52.38,120
,2016-11-22 01:30,22,52.37,52.51,52.37,52.48,17
,2016-11-22 02:00,22,52.42,52.42,52.09,52.14,113
,2016-11-22 02:30,22,52.21,52.33,52.16,52.28,343
,2016-11-22 03:00,22,52.3,52.79,52.3,52.7,183
,2016-11-22 03:30,22,52.7,53.06,52.61,52.95,361
,2016-11-22 04:00,22,52.97,53.03,52.85,52.88,90
,2016-11-22 04:30,22,52.85,52.91,52.81,52.82,217
,2016-11-22 05:00,22,52.77,52.85,52.45,52.45,202
,2016-11-22 05:30,22,52.45,52.45,52.19,52.26,414
,2016-11-22 06:00,22,52.2,52.25,51.99,52.14,261
,2016-11-22 06:30,22,52.15,52.23,51.83,51.84,558
,2016-11-22 07:00,22,51.84,52.07,51.81,51.95,191
,2016-11-22 07:30,22,52.03,52.29,51.7,52.03,673
,2016-11-22 08:00,22,52.04,52.41,52.03,52.35,418
,2016-11-22 08:30,22,52.36,52.47,52.28,52.38,326
,2016-11-22 09:00,22,52.41,52.6,52.06,52.15,602
,2016-11-22 09:30,22,52.16,52.46,52.14,52.46,113
,2016-11-22 10:00,22,52.47,52.52,51.7,51.76,1002
,2016-11-22 10:30,22,51.72,51.93,51.3,51.44,708
,2016-11-22 11:00,22,51.46,51.75,51.46,51.6,234
,2016-11-22 11:30,22,51.63,51.66,51.42,51.57,441
,2016-11-22 12:00,22,51.57,51.74,51.56,51.69,94
,2016-11-22 12:30,22,51.8,51.83,51.66,51.78,71
,2016-11-22 13:00,22,51.8,52.26,51.79,52.22,489
,2016-11-22 13:30,22,52.22,52.68,52.18,52.18,344
,2016-11-22 14:00,22,52.22,52.22,52.11,52.11,2
,2016-11-22 14:30,22,52.17,52.17,51.95,51.95,19
,2016-11-22 15:00,22,51.97,52.12,51.97,52.11,38
,2016-11-22 15:30,22,52.15,52.17,52.03,52.03,11
,2016-11-22 16:00,22,52.07,52.07,52.07,52.07,1
,2016-11-22 19:00,23,52.28,52.39,52.28,52.39,3
,2016-11-22 20:00,23,52.18,52.18,52.18,52.18,1
,2016-11-22 20:30,23,52.18,52.18,52.12,52.15,7
,2016-11-22 21:00,23,52.06,52.06,52.06,52.06,1
,2016-11-22 22:00,23,52.02,52.02,51.99,51.99,2
,2016-11-22 22:30,23,52.02,52.02,51.96,51.96,2
,2016-11-22 23:00,23,51.96,51.96,51.96,51.96,1
,2016-11-22 23:30,23,52,52,51.83,51.83,6
,2016-11-23 00:00,23,51.85,51.86,51.85,51.86,2
,2016-11-23 00:30,23,51.95,52,51.95,52,4
,2016-11-23 01:00,23,52,52.16,52,52.16,35
,2016-11-23 01:30,23,52.08,52.11,52.07,52.11,8
,2016-11-23 02:00,23,51.98,52.13,51.98,52.03,19
,2016-11-23 02:30,23,52.04,52.04,51.87,51.96,56
,2016-11-23 03:00,23,51.99,52.16,51.99,52.11,169
,2016-11-23 03:30,23,52.11,52.18,52.02,52.08,106
,2016-11-23 04:00,23,52.08,52.21,52.07,52.21,209
,2016-11-23 04:30,23,52.12,52.26,52.08,52.18,243
,2016-11-23 05:00,23,52.17,52.27,52.11,52.24,33
,2016-11-23 05:30,23,52.25,52.28,52,52,93
,2016-11-23 06:00,23,52,52.04,51.92,52.02,142
,2016-11-23 06:30,23,52.05,52.14,52.05,52.07,161
,2016-11-23 07:00,23,52.1,52.1,51.75,51.87,481
,2016-11-23 07:30,23,51.83,51.86,51.58,51.62,471
,2016-11-23 08:00,23,51.63,51.79,51.52,51.75,838
,2016-11-23 08:30,23,51.75,52.02,51.59,51.59,357
,2016-11-23 09:00,23,51.59,52.17,51.59,52.15,968
,2016-11-23 09:30,23,52.14,52.44,51.89,51.95,972
,2016-11-23 10:00,23,51.98,52.21,51.84,51.84,477
,2016-11-23 10:30,23,51.87,52.06,51.86,52.01,175
,2016-11-23 11:00,23,52.11,52.2,52.11,52.16,105
,2016-11-23 11:30,23,52.17,52.24,52.11,52.23,203
,2016-11-23 12:00,23,52.21,52.24,51.98,51.98,142
,2016-11-23 12:30,23,51.98,52.17,51.98,52.11,151
,2016-11-23 13:00,23,52.07,52.21,51.94,52,623
,2016-11-23 13:30,23,52.03,52.03,51.95,51.95,97
,2016-11-23 14:00,23,51.95,52.02,51.95,52.02,28
,2016-11-23 14:30,23,52.01,52.05,52,52.05,15
,2016-11-23 15:00,23,52.03,52.03,52,52,2
,2016-11-23 15:30,23,51.96,51.98,51.96,51.98,6
,2016-11-23 19:00,24,52.09,52.13,51.98,51.98,11
,2016-11-23 19:30,24,51.97,52,51.97,52,5
,2016-11-23 20:00,24,51.96,51.97,51.94,51.97,9
,2016-11-23 21:00,24,51.99,52,51.99,52,13
,2016-11-23 21:30,24,51.94,52,51.94,52,8
,2016-11-23 22:00,24,52.01,52.01,52.01,52.01,3
,2016-11-23 23:00,24,51.97,51.97,51.97,51.97,1
,2016-11-23 23:30,24,51.97,52.01,51.97,51.98,6
,2016-11-24 00:00,24,52.02,52.07,52.02,52.07,8
,2016-11-24 00:30,24,52.05,52.05,51.99,52,4
,2016-11-24 01:00,24,51.98,52.09,51.97,52.07,37
,2016-11-24 01:30,24,52.1,52.1,51.96,51.96,37
,2016-11-24 02:00,24,51.95,51.97,51.74,51.77,86
,2016-11-24 02:30,24,51.79,51.89,51.79,51.87,58
,2016-11-24 03:00,24,51.89,51.98,51.83,51.98,118
,2016-11-24 03:30,24,52.01,52.09,51.93,52.05,163
,2016-11-24 04:00,24,52.02,52.06,51.8,51.88,191
,2016-11-24 04:30,24,51.85,51.97,51.82,51.97,72
,2016-11-24 05:00,24,51.95,52,51.94,51.94,27
,2016-11-24 05:30,24,51.96,52,51.93,52,43
,2016-11-24 06:00,24,51.98,52.15,51.97,52.12,29
,2016-11-24 06:30,24,52,52,51.95,52,9
,2016-11-24 07:00,24,51.94,51.97,51.85,51.86,123
,2016-11-24 07:30,24,51.92,52.02,51.92,51.95,51
,2016-11-24 08:00,24,52.03,52.1,51.96,51.96,48
,2016-11-24 08:30,24,52,52.08,51.92,52.02,33
,2016-11-24 09:00,24,52.04,52.09,52.02,52.06,26
,2016-11-24 09:30,24,52.03,52.05,52.01,52.04,45
,2016-11-24 10:00,24,52.06,52.11,51.82,51.92,84
,2016-11-24 10:30,24,51.91,51.91,51.78,51.78,54
,2016-11-24 11:00,24,51.77,51.89,51.75,51.89,41
,2016-11-24 11:30,24,51.87,51.94,51.87,51.94,134
,2016-11-24 12:00,24,51.94,52.01,51.83,51.83,106
,2016-11-24 19:00,25,51.88,51.93,51.86,51.9,38
,2016-11-24 19:30,25,51.9,51.94,51.9,51.93,4
,2016-11-24 20:30,25,51.82,51.87,51.82,51.87,5
,2016-11-24 21:30,25,51.79,51.8,51.53,51.61,49
,2016-11-24 22:00,25,51.6,51.61,51.55,51.55,21
,2016-11-24 22:30,25,51.51,51.51,51.47,51.51,15
,2016-11-24 23:30,25,51.5,51.5,51.5,51.5,2
,2016-11-25 00:00,25,51.51,51.51,51.35,51.35,29
,2016-11-25 00:30,25,51.32,51.33,51.16,51.29,26
,2016-11-25 01:00,25,51.29,51.42,51.29,51.38,50
,2016-11-25 01:30,25,51.39,51.4,51.2,51.36,30
,2016-11-25 02:00,25,51.38,51.5,51.34,51.48,136
,2016-11-25 02:30,25,51.48,51.49,51.32,51.32,54
,2016-11-25 03:00,25,51.3,51.5,51.28,51.45,101
,2016-11-25 03:30,25,51.45,51.45,51.26,51.4,263
,2016-11-25 04:00,25,51.41,51.48,51.36,51.37,229
,2016-11-25 04:30,25,51.37,51.46,51.37,51.39,130
,2016-11-25 05:00,25,51.35,51.35,51.26,51.34,99
,2016-11-25 05:30,25,51.33,51.33,51.1,51.13,148
,2016-11-25 06:00,25,51.13,51.32,51.13,51.32,39
,2016-11-25 06:30,25,51.28,51.37,51.22,51.37,166
,2016-11-25 07:00,25,51.35,51.37,51.28,51.35,89
,2016-11-25 07:30,25,51.35,51.47,51.17,51.23,391
,2016-11-25 08:00,25,51.32,51.33,50.96,51.13,459
,2016-11-25 08:30,25,51.12,51.3,51.11,51.22,475
,2016-11-25 09:00,25,51.26,51.28,51.04,51.11,238
,2016-11-25 09:30,25,51.1,51.1,50.65,50.66,692
,2016-11-25 10:00,25,50.68,50.78,50.45,50.52,393
,2016-11-25 10:30,25,50.52,50.52,50.23,50.35,355
,2016-11-25 11:00,25,50.34,50.47,50.3,50.4,196
,2016-11-25 11:30,25,50.4,50.57,50.31,50.57,123
,2016-11-25 12:00,25,50.58,50.63,50.1,50.13,562
,2016-11-25 12:30,25,50.11,50.19,49.83,49.89,147
,2016-11-25 13:00,25,49.83,49.95,49.82,49.89,137
,2016-11-25 13:30,25,49.91,50.05,49.91,50.05,28
,2016-11-27 17:00,28,49.72,49.72,49.27,49.44,90
,2016-11-27 17:30,28,49.27,49.4,49.25,49.37,43
,2016-11-27 18:00,28,49.44,49.49,49.43,49.49,18
,2016-11-27 18:30,28,49.46,49.46,49.44,49.44,4
,2016-11-27 19:00,28,49.57,49.58,49.53,49.58,9
,2016-11-27 19:30,28,49.64,49.84,49.64,49.84,10
,2016-11-27 20:00,28,49.81,49.98,49.75,49.95,32
,2016-11-27 20:30,28,50.02,50.2,50.02,50.13,10
,2016-11-27 21:00,28,50.25,50.44,50.25,50.44,15
,2016-11-27 21:30,28,50.27,50.27,50.26,50.26,4
,2016-11-27 22:00,28,50.11,50.11,49.96,49.96,7
,2016-11-27 22:30,28,49.98,50.25,49.98,50.25,7
,2016-11-27 23:00,28,50.15,50.18,50.05,50.08,29
,2016-11-27 23:30,28,50,50.16,49.99,50.1,15
,2016-11-28 00:00,28,50.18,50.19,50.04,50.06,17
,2016-11-28 00:30,28,50.1,50.22,50.03,50.22,18
,2016-11-28 01:00,28,50.11,50.11,49.81,49.81,24
,2016-11-28 01:30,28,49.84,49.95,49.81,49.87,44
,2016-11-28 02:00,28,49.88,49.91,49.51,49.55,395
,2016-11-28 02:30,28,49.53,49.81,49.53,49.73,121
,2016-11-28 03:00,28,49.78,49.86,49.73,49.8,198
,2016-11-28 03:30,28,49.79,50.21,49.76,50.11,161
,2016-11-28 04:00,28,50.16,50.43,50.16,50.36,205
,2016-11-28 04:30,28,50.35,50.42,50.12,50.21,55
,2016-11-28 05:00,28,50.19,50.2,49.93,50.02,40
,2016-11-28 05:30,28,50.01,50.01,49.83,49.85,85
,2016-11-28 06:00,28,49.89,50.11,49.89,50.08,95
,2016-11-28 06:30,28,50.13,50.7,50.13,50.65,419
,2016-11-28 07:00,28,50.68,50.82,50.55,50.64,410
,2016-11-28 07:30,28,50.63,50.93,50.57,50.93,410
,2016-11-28 08:00,28,50.93,51.43,50.93,51.2,590
,2016-11-28 08:30,28,51.23,51.39,50.95,51.35,322
,2016-11-28 09:00,28,51.34,51.51,51.24,51.36,303
,2016-11-28 09:30,28,51.38,51.45,50.79,50.86,961
,2016-11-28 10:00,28,50.91,51.31,50.91,51.3,462
,2016-11-28 10:30,28,51.29,51.44,51.22,51.41,211
,2016-11-28 11:00,28,51.46,51.71,51.14,51.17,937
,2016-11-28 11:30,28,51.09,51.36,51.06,51.16,238
,2016-11-28 12:00,28,51.15,51.47,51.12,51.34,203
,2016-11-28 12:30,28,51.36,51.45,51.26,51.27,45
,2016-11-28 13:00,28,51.28,51.34,51.11,51.15,485
,2016-11-28 13:30,28,51.12,51.12,50.8,50.93,341
,2016-11-28 14:00,28,50.92,51.15,50.9,50.95,197
,2016-11-28 14:30,28,50.96,50.96,50.86,50.89,153
,2016-11-28 15:00,28,50.89,50.96,50.86,50.91,39
,2016-11-28 15:30,28,50.89,50.9,50.86,50.89,79
,2016-11-28 16:00,28,50.9,50.91,50.9,50.91,16
,2016-11-28 19:00,29,50.94,50.95,50.78,50.81,71
,2016-11-28 20:00,29,50.89,50.9,50.89,50.9,6
,2016-11-28 20:30,29,50.92,50.93,50.9,50.9,14
,2016-11-28 21:00,29,50.87,50.87,50.71,50.71,22
,2016-11-28 21:30,29,50.72,50.72,50.7,50.7,5
,2016-11-28 22:00,29,50.75,50.81,50.75,50.81,8
,2016-11-28 22:30,29,50.79,50.79,50.79,50.79,1
,2016-11-28 23:30,29,50.72,50.72,50.6,50.68,25
,2016-11-29 00:00,29,50.69,50.7,50.65,50.68,17
,2016-11-29 00:30,29,50.67,50.69,50.54,50.59,20
,2016-11-29 01:00,29,50.57,50.65,50.56,50.56,19
,2016-11-29 01:30,29,50.54,50.68,50.5,50.68,161
,2016-11-29 02:00,29,50.69,50.69,50.55,50.57,79
,2016-11-29 02:30,29,50.64,50.82,50.64,50.76,162
,2016-11-29 03:00,29,50.76,50.77,50.42,50.72,476
,2016-11-29 03:30,29,50.7,50.78,50.56,50.57,426
,2016-11-29 04:00,29,50.54,50.54,50.26,50.26,79
,2016-11-29 04:30,29,50.3,50.36,50.09,50.19,262
,2016-11-29 05:00,29,50.21,50.55,50.11,50.5,188
,2016-11-29 05:30,29,50.41,50.46,50.21,50.25,167
,2016-11-29 06:00,29,50.23,50.35,49.99,49.99,238
,2016-11-29 06:30,29,50,50.07,49.69,49.69,250
,2016-11-29 07:00,29,49.71,49.83,49.63,49.75,382
,2016-11-29 07:30,29,49.75,49.97,49.1,49.48,1326
,2016-11-29 08:00,29,49.44,49.54,49.21,49.52,845
,2016-11-29 08:30,29,49.43,49.69,49.23,49.34,444
,2016-11-29 09:00,29,49.32,49.7,49.17,49.45,2425
,2016-11-29 09:30,29,49.47,49.53,49.35,49.36,307
,2016-11-29 10:00,29,49.38,49.6,48.95,49.55,1155
,2016-11-29 10:30,29,49.48,49.54,49.3,49.54,255
,2016-11-29 11:00,29,49.55,49.61,49.42,49.48,100
,2016-11-29 11:30,29,49.5,49.5,49.27,49.44,124
,2016-11-29 12:00,29,49.36,49.48,49.34,49.43,93
,2016-11-29 12:30,29,49.44,49.67,49.44,49.52,330
,2016-11-29 13:00,29,49.51,49.75,49.23,49.35,696
,2016-11-29 13:30,29,49.36,49.38,49.28,49.38,132
,2016-11-29 14:00,29,49.38,49.38,49.3,49.34,23
,2016-11-29 14:30,29,49.32,49.39,49.27,49.27,54
,2016-11-29 15:00,29,49.28,49.32,49.28,49.3,6
,2016-11-29 15:30,29,49.33,49.41,49.29,49.3,53
,2016-11-29 16:00,29,49.27,49.29,49.24,49.29,56
,2016-11-29 16:30,29,49.27,49.34,49.27,49.34,2
,2016-11-29 19:00,30,49.44,49.54,49.39,49.54,7
,2016-11-29 19:30,30,49.54,49.6,49.54,49.57,8
,2016-11-29 20:00,30,49.54,49.54,49.49,49.49,2
,2016-11-29 20:30,30,49.53,49.53,49.52,49.52,5
,2016-11-29 21:00,30,49.55,49.66,49.43,49.43,433
,2016-11-29 21:30,30,49.52,49.62,49.52,49.62,21
,2016-11-29 22:00,30,49.62,49.66,49.56,49.57,15
,2016-11-29 22:30,30,49.57,49.57,49.53,49.53,3
,2016-11-29 23:00,30,49.6,49.6,49.6,49.6,1
,2016-11-29 23:30,30,49.53,49.53,49.52,49.52,5
,2016-11-30 00:00,30,49.64,49.73,49.59,49.69,54
,2016-11-30 00:30,30,49.63,50.28,49.63,50.08,88
,2016-11-30 01:00,30,50.05,50.09,49.95,49.95,62
,2016-11-30 01:30,30,49.96,50.01,49.71,50,111
,2016-11-30 02:00,30,50,50.14,49.97,50.1,147
,2016-11-30 02:30,30,50.09,51.18,50.03,50.93,1824
,2016-11-30 03:00,30,50.94,51.91,50.83,51.63,1905
,2016-11-30 03:30,30,51.75,51.87,51.34,51.51,1056
,2016-11-30 04:00,30,51.66,51.83,51.38,51.71,260
,2016-11-30 04:30,30,51.69,52.47,51.65,52.2,857
,2016-11-30 05:00,30,52.25,52.51,52.21,52.21,423
,2016-11-30 05:30,30,52.24,52.79,52.22,52.64,853
,2016-11-30 06:00,30,52.65,53.08,52.47,52.82,1079
,2016-11-30 06:30,30,52.83,52.88,51.89,52.55,837
,2016-11-30 07:00,30,52.56,52.96,52.32,52.39,977
,2016-11-30 07:30,30,52.44,52.94,52.42,52.92,1210
,2016-11-30 08:00,30,52.93,53.13,52,52.08,1406
,2016-11-30 08:30,30,52.23,52.61,52.13,52.61,908
,2016-11-30 09:00,30,52.5,52.85,52.49,52.65,695
,2016-11-30 09:30,30,52.68,52.79,52.47,52.55,541
,2016-11-30 10:00,30,52.6,53.5,52.53,52.62,2603
,2016-11-30 10:30,30,52.63,53.27,52.37,53.26,1734
,2016-11-30 11:00,30,53.24,53.32,53.08,53.12,471
,2016-11-30 11:30,30,53.1,53.41,53.1,53.25,374
,2016-11-30 12:00,30,53.25,53.41,53.2,53.4,323
,2016-11-30 12:30,30,53.39,53.94,53.39,53.91,523
,2016-11-30 13:00,30,53.98,54,53.4,53.47,1498
,2016-11-30 13:30,30,53.46,53.52,53.19,53.19,464
,2016-11-30 14:00,30,53.2,53.22,52.94,53.06,221
,2016-11-30 14:30,30,53.03,53.22,52.94,53.21,231
,2016-11-30 15:00,30,53.21,53.21,53,53.16,74
,2016-11-30 15:30,30,53.09,53.12,53.05,53.07,18
,2016-11-30 16:00,30,53.06,53.06,53.02,53.02,4
,2016-11-30 16:30,30,53,53,53,53,1
,2016-11-30 19:00,1,53.3,53.48,53.29,53.32,13
,2016-11-30 19:30,1,53.3,53.49,53.28,53.44,28
,2016-11-30 20:00,1,53.47,53.6,53.47,53.59,46
,2016-11-30 20:30,1,53.61,53.63,53.56,53.56,13
,2016-11-30 21:00,1,53.52,53.54,53.51,53.51,15
,2016-11-30 21:30,1,53.54,53.73,53.54,53.73,54
,2016-11-30 22:00,1,53.71,53.93,53.7,53.93,78
,2016-11-30 22:30,1,53.93,53.93,53.92,53.93,9
,2016-11-30 23:00,1,54,54.11,53.98,54.07,67
,2016-11-30 23:30,1,54.04,54.16,53.99,54.13,107
,2016-12-01 00:00,1,54.14,54.3,54.13,54.15,120
,2016-12-01 00:30,1,54.09,54.15,53.94,53.95,110
,2016-12-01 01:00,1,53.86,53.92,53.72,53.79,120
,2016-12-01 01:30,1,53.77,54.08,53.73,53.85,91
,2016-12-01 02:00,1,53.75,53.78,53.48,53.67,388
,2016-12-01 02:30,1,53.65,53.65,53.26,53.26,562
,2016-12-01 03:00,1,53.26,53.56,53.12,53.56,332
,2016-12-01 03:30,1,53.54,53.87,53.43,53.84,488
,2016-12-01 04:00,1,53.85,54.15,53.79,54.08,312
,2016-12-01 04:30,1,54.05,54.09,53.86,54.01,373
,2016-12-01 05:00,1,54.05,54.22,53.99,54,280
,2016-12-01 05:30,1,54.02,54.12,53.8,53.89,449
,2016-12-01 06:00,1,53.93,54.18,53.9,54.07,743
,2016-12-01 06:30,1,54.04,54.29,53.99,54.17,802
,2016-12-01 07:00,1,54.23,54.47,54.23,54.38,733
,2016-12-01 07:30,1,54.39,54.65,54.31,54.62,1580
,2016-12-01 08:00,1,54.63,54.91,54.63,54.8,1355
,2016-12-01 08:30,1,54.81,54.88,54.68,54.75,608
,2016-12-01 09:00,1,54.76,55.05,54.76,55.01,937
,2016-12-01 09:30,1,55.02,55.38,55.01,55.38,993
,2016-12-01 10:00,1,55.35,55.77,55.32,55.55,1735
,2016-12-01 10:30,1,55.55,55.73,55.22,55.71,1627
,2016-12-01 11:00,1,55.71,55.84,55.57,55.63,640
,2016-12-01 11:30,1,55.65,55.69,55.46,55.66,414
,2016-12-01 12:00,1,55.67,55.81,55.5,55.62,469
,2016-12-01 12:30,1,55.63,55.74,55.56,55.61,202
,2016-12-01 13:00,1,55.6,55.75,55.27,55.34,843
,2016-12-01 13:30,1,55.37,55.4,55.12,55.14,148
,2016-12-01 14:00,1,55.14,55.19,55.05,55.06,275
,2016-12-01 14:30,1,55.09,55.13,55,55.04,39
,2016-12-01 15:00,1,55.11,55.16,55.11,55.15,26
,2016-12-01 15:30,1,55.14,55.14,55.09,55.1,70
,2016-12-01 19:00,2,55.28,55.35,55.1,55.12,172
,2016-12-01 19:30,2,55.09,55.09,54.92,54.94,25
,2016-12-01 20:00,2,54.97,55.01,54.92,54.94,11
,2016-12-01 20:30,2,55,55.08,55,55.08,5
,2016-12-01 21:00,2,55.01,55.01,55.01,55.01,1
,2016-12-01 21:30,2,54.97,55,54.97,54.99,11
,2016-12-01 22:00,2,54.99,54.99,54.71,54.71,41
,2016-12-01 22:30,2,54.77,54.81,54.75,54.81,13
,2016-12-01 23:00,2,54.76,54.76,54.74,54.74,7
,2016-12-01 23:30,2,54.73,54.75,54.72,54.72,32
,2016-12-02 00:00,2,54.69,54.78,54.69,54.78,14
,2016-12-02 00:30,2,54.77,55.15,54.77,55.02,24
,2016-12-02 01:00,2,55.04,55.08,54.98,55.01,41
,2016-12-02 01:30,2,55.04,55.04,54.65,54.77,136
,2016-12-02 02:00,2,54.79,55.37,54.79,55.34,208
,2016-12-02 02:30,2,55.31,55.32,54.99,55.14,158
,2016-12-02 03:00,2,55.22,55.33,54.97,55,291
,2016-12-02 03:30,2,54.99,55.17,54.89,55.04,232
,2016-12-02 04:00,2,54.97,55.09,54.94,54.94,95
,2016-12-02 04:30,2,54.95,54.97,54.77,54.88,257
,2016-12-02 05:00,2,54.91,55,54.55,54.57,593
,2016-12-02 05:30,2,54.65,54.69,54.39,54.67,377
,2016-12-02 06:00,2,54.67,54.81,54.66,54.8,155
,2016-12-02 06:30,2,54.77,54.77,54.55,54.57,277
,2016-12-02 07:00,2,54.57,54.84,54.57,54.79,169
,2016-12-02 07:30,2,54.7,55.14,54.69,55.12,434
,2016-12-02 08:00,2,55.15,55.56,55.14,55.54,590
,2016-12-02 08:30,2,55.53,55.72,55.27,55.6,705
,2016-12-02 09:00,2,55.6,55.73,55.47,55.6,759
,2016-12-02 09:30,2,55.59,55.85,55.59,55.67,342
,2016-12-02 10:00,2,55.68,55.82,55.57,55.69,448
,2016-12-02 10:30,2,55.67,55.73,55.55,55.69,360
,2016-12-02 11:00,2,55.67,55.72,55.53,55.55,258
,2016-12-02 11:30,2,55.55,55.7,55.55,55.66,376
,2016-12-02 12:00,2,55.69,55.7,55.61,55.7,252
,2016-12-02 12:30,2,55.74,55.87,55.71,55.73,307
,2016-12-02 13:00,2,55.74,56.03,55.74,55.99,653
,2016-12-02 13:30,2,55.97,55.98,55.89,55.92,332
,2016-12-02 14:00,2,55.91,55.98,55.91,55.93,23
,2016-12-02 14:30,2,55.96,56,55.82,55.82,51
,2016-12-02 15:00,2,55.81,55.93,55.8,55.89,42
,2016-12-02 15:30,2,55.87,55.97,55.87,55.94,13
,2016-12-04 17:00,5,55.74,55.74,55.41,55.41,9
,2016-12-04 17:30,5,55.57,55.67,55.57,55.6,7
,2016-12-04 18:00,5,55.53,55.57,55.47,55.47,6
,2016-12-04 18:30,5,55.54,55.56,55.52,55.52,32
,2016-12-04 19:00,5,55.52,55.53,55.43,55.44,67
,2016-12-04 19:30,5,55.4,55.44,55.39,55.44,4
,2016-12-04 20:00,5,55.53,55.53,55.53,55.53,2
,2016-12-04 20:30,5,55.53,55.55,55.44,55.44,9
,2016-12-04 21:30,5,55.56,55.57,55.52,55.52,10
,2016-12-04 22:00,5,55.56,55.56,55.48,55.51,16
,2016-12-05 00:00,5,55.66,55.66,55.5,55.5,71
,2016-12-05 00:30,5,55.48,55.49,55.48,55.49,4
,2016-12-05 01:00,5,55.51,55.7,55.51,55.7,13
,2016-12-05 01:30,5,55.6,55.6,55.49,55.54,12
,2016-12-05 02:00,5,55.66,56.26,55.65,56.23,171
,2016-12-05 02:30,5,56.18,56.35,56.08,56.28,215
,2016-12-05 03:00,5,56.31,56.43,56.28,56.42,77
,2016-12-05 03:30,5,56.4,56.64,56.4,56.52,692
,2016-12-05 04:00,5,56.52,56.62,56.38,56.51,178
,2016-12-05 04:30,5,56.52,56.58,56.39,56.54,225
,2016-12-05 05:00,5,56.53,56.71,56.5,56.63,148
,2016-12-05 05:30,5,56.66,56.67,56.42,56.44,191
,2016-12-05 06:00,5,56.42,56.42,56.13,56.19,427
,2016-12-05 06:30,5,56.19,56.35,56.11,56.33,206
,2016-12-05 07:00,5,56.36,56.45,56.34,56.43,201
,2016-12-05 07:30,5,56.41,56.5,56.25,56.38,858
,2016-12-05 08:00,5,56.39,56.52,56.23,56.46,454
,2016-12-05 08:30,5,56.45,56.63,56.19,56.63,781
,2016-12-05 09:00,5,56.61,56.62,56.21,56.31,699
,2016-12-05 09:30,5,56.33,56.47,56.33,56.44,223
,2016-12-05 10:00,5,56.45,56.5,56.33,56.45,482
,2016-12-05 10:30,5,56.44,56.54,56.43,56.49,361
,2016-12-05 11:00,5,56.48,56.57,56.39,56.49,422
,2016-12-05 11:30,5,56.47,56.49,56.4,56.47,408
,2016-12-05 12:00,5,56.47,56.5,56.44,56.47,206
,2016-12-05 12:30,5,56.49,56.52,56.46,56.48,118
,2016-12-05 13:00,5,56.48,56.58,56.33,56.49,589
,2016-12-05 13:30,5,56.43,56.43,55.85,55.85,385
,2016-12-05 14:00,5,55.82,56,55.79,55.92,49
,2016-12-05 14:30,5,55.91,55.92,55.84,55.84,25
,2016-12-05 15:00,5,55.84,55.87,55.83,55.83,25
,2016-12-05 15:30,5,55.79,55.85,55.75,55.79,23
,2016-12-05 19:00,6,56.05,56.13,56.05,56.13,9
,2016-12-05 19:30,6,56.11,56.11,56.05,56.05,7
,2016-12-05 20:00,6,56.07,56.12,56.05,56.11,12
,2016-12-05 20:30,6,56.12,56.14,56.12,56.14,2
,2016-12-05 21:00,6,56.17,56.17,56.17,56.17,4
,2016-12-05 21:30,6,56.12,56.15,56.09,56.15,17
,2016-12-05 22:00,6,56.09,56.09,56.09,56.09,1
,2016-12-05 22:30,6,56.07,56.07,56.07,56.07,6
,2016-12-05 23:30,6,56.1,56.11,56.1,56.1,14
,2016-12-06 00:00,6,56.22,56.24,56.2,56.21,24
,2016-12-06 00:30,6,56.23,56.23,56.14,56.2,12
,2016-12-06 01:00,6,56.12,56.23,56.08,56.15,23
,2016-12-06 01:30,6,56.22,56.35,56.22,56.25,44
,2016-12-06 02:00,6,56.28,56.37,56,56.04,167
,2016-12-06 02:30,6,56.04,56.16,55.97,56.15,179
,2016-12-06 03:00,6,56.2,56.27,56.14,56.14,254
,2016-12-06 03:30,6,56.14,56.45,56.14,56.41,478
,2016-12-06 04:00,6,56.43,56.47,56.37,56.42,100
,2016-12-06 04:30,6,56.39,56.4,56.25,56.28,568
,2016-12-06 05:00,6,56.31,56.44,56.3,56.4,152
,2016-12-06 05:30,6,56.42,56.43,56.24,56.3,113
,2016-12-06 06:00,6,56.28,56.28,56.03,56.03,229
,2016-12-06 06:30,6,56.04,56.1,55.97,56.07,679
,2016-12-06 07:00,6,56.08,56.08,55.57,55.62,1184
,2016-12-06 07:30,6,55.66,55.73,55.31,55.35,827
,2016-12-06 08:00,6,55.38,55.48,55.18,55.33,987
,2016-12-06 08:30,6,55.29,55.62,55.18,55.48,510
,2016-12-06 09:00,6,55.48,55.55,55.18,55.26,882
,2016-12-06 09:30,6,55.25,55.75,55.25,55.75,688
,2016-12-06 10:00,6,55.69,55.75,55.58,55.65,680
,2016-12-06 10:30,6,55.65,55.66,55.48,55.6,433
,2016-12-06 11:00,6,55.59,55.71,55.57,55.67,176
,2016-12-06 11:30,6,55.72,55.74,55.61,55.69,162
,2016-12-06 12:00,6,55.68,55.69,55.47,55.52,174
,2016-12-06 12:30,6,55.51,55.67,55.48,55.66,117
,2016-12-06 13:00,6,55.65,55.73,55.55,55.63,779
,2016-12-06 13:30,6,55.63,55.63,55.49,55.52,83
,2016-12-06 14:00,6,55.51,55.58,55.35,55.38,180
,2016-12-06 14:30,6,55.41,55.42,55.37,55.37,22
,2016-12-06 15:00,6,55.37,55.42,55.34,55.4,19
,2016-12-06 15:30,6,55.39,55.66,55.36,55.66,82
,2016-12-06 19:00,7,55.56,55.56,55.38,55.38,9
,2016-12-06 19:30,7,55.37,55.37,55.29,55.29,13
,2016-12-06 20:00,7,55.17,55.22,55.07,55.22,13
,2016-12-06 20:30,7,55.23,55.28,55.22,55.26,78
,2016-12-06 21:00,7,55.23,55.27,55.21,55.26,5
,2016-12-06 21:30,7,55.27,55.29,55.26,55.29,11
,2016-12-06 22:00,7,55.32,55.36,55.31,55.35,10
,2016-12-06 22:30,7,55.36,55.39,55.36,55.39,6
,2016-12-06 23:30,7,55.37,55.49,55.37,55.49,3
,2016-12-07 00:00,7,55.53,55.53,55.48,55.53,29
,2016-12-07 00:30,7,55.48,55.58,55.44,55.58,8
,2016-12-07 01:00,7,55.48,55.48,55.4,55.48,28
,2016-12-07 01:30,7,55.44,55.53,55.41,55.49,40
,2016-12-07 02:00,7,55.53,55.53,55.24,55.35,199
,2016-12-07 02:30,7,55.41,55.48,55.36,55.45,133
,2016-12-07 03:00,7,55.48,55.75,55.39,55.65,350
,2016-12-07 03:30,7,55.67,55.95,55.64,55.87,223
,2016-12-07 04:00,7,55.92,55.94,55.8,55.84,212
,2016-12-07 04:30,7,55.8,55.89,55.75,55.76,142
,2016-12-07 05:00,7,55.81,55.85,55.71,55.85,144
,2016-12-07 05:30,7,55.83,55.83,55.77,55.79,78
,2016-12-07 06:00,7,55.76,55.76,55.43,55.45,205
,2016-12-07 06:30,7,55.45,55.48,55.37,55.39,420
,2016-12-07 07:00,7,55.38,55.39,55.05,55.12,598
,2016-12-07 07:30,7,55.11,55.24,55.05,55.14,443
,2016-12-07 08:00,7,55.14,55.3,55.05,55.08,722
,2016-12-07 08:30,7,55.07,55.34,55.07,55.29,564
,2016-12-07 09:00,7,55.29,55.46,55.24,55.34,293
,2016-12-07 09:30,7,55.34,55.54,54.91,55.19,1195
,2016-12-07 10:00,7,55.19,55.52,55.12,55.47,634
,2016-12-07 10:30,7,55.45,55.45,55.02,55.08,411
,2016-12-07 11:00,7,55.06,55.26,54.95,55.15,252
,2016-12-07 11:30,7,55.13,55.23,55,55.11,282
,2016-12-07 12:00,7,55.16,55.46,55.14,55.44,263
,2016-12-07 12:30,7,55.34,55.39,55.2,55.23,144
,2016-12-07 13:00,7,55.23,55.44,54.8,54.9,750
,2016-12-07 13:30,7,54.9,54.97,54.78,54.93,312
,2016-12-07 14:00,7,54.91,55.04,54.89,54.91,364
,2016-12-07 14:30,7,54.92,54.96,54.86,54.86,179
,2016-12-07 15:00,7,54.85,54.94,54.82,54.87,49
,2016-12-07 15:30,7,54.86,54.89,54.84,54.84,22
,2016-12-07 19:00,8,54.99,55.01,54.88,54.88,14
,2016-12-07 19:30,8,54.85,54.85,54.85,54.85,2
,2016-12-07 21:00,8,54.83,54.84,54.79,54.79,79
,2016-12-07 21:30,8,54.82,54.87,54.79,54.83,20
,2016-12-07 22:00,8,54.83,54.87,54.81,54.85,7
,2016-12-07 23:00,8,54.82,54.82,54.8,54.8,3
,2016-12-07 23:30,8,54.81,54.86,54.81,54.86,4
,2016-12-08 00:00,8,54.87,54.89,54.76,54.76,17
,2016-12-08 00:30,8,54.69,54.72,54.65,54.65,22
,2016-12-08 01:00,8,54.64,54.84,54.64,54.79,41
,2016-12-08 01:30,8,54.82,54.86,54.75,54.86,53
,2016-12-08 02:00,8,54.82,54.95,54.75,54.95,81
,2016-12-08 02:30,8,54.91,55.14,54.83,55.12,222
,2016-12-08 03:00,8,55.15,55.18,54.98,54.99,201
,2016-12-08 03:30,8,54.98,55.32,54.92,55.24,230
,2016-12-08 04:00,8,55.24,55.25,55.14,55.23,121
,2016-12-08 04:30,8,55.18,55.39,55.17,55.38,149
,2016-12-08 05:00,8,55.42,55.61,55.39,55.43,229
,2016-12-08 05:30,8,55.41,55.43,55.22,55.29,87
,2016-12-08 06:00,8,55.32,55.38,55.25,55.25,43
,2016-12-08 06:30,8,55.28,55.28,55.12,55.18,169
,2016-12-08 07:00,8,55.18,55.41,55.18,55.25,146
,2016-12-08 07:30,8,55.3,55.34,55.14,55.22,125
,2016-12-08 08:00,8,55.23,55.38,55.15,55.18,711
,2016-12-08 08:30,8,55.15,55.5,55.14,55.38,383
,2016-12-08 09:00,8,55.33,55.5,55.21,55.44,566
,2016-12-08 09:30,8,55.45,55.66,55.43,55.49,367
,2016-12-08 10:00,8,55.51,55.58,54.71,55.22,1365
,2016-12-08 10:30,8,55.21,55.31,54.96,55.29,453
,2016-12-08 11:00,8,55.3,55.49,55.23,55.32,290
,2016-12-08 11:30,8,55.3,55.45,55.3,55.44,206
,2016-12-08 12:00,8,55.45,55.58,55.42,55.49,327
,2016-12-08 12:30,8,55.43,55.48,55.32,55.44,304
,2016-12-08 13:00,8,55.43,55.61,55.4,55.58,399
,2016-12-08 13:30,8,55.57,55.6,55.53,55.54,65
,2016-12-08 14:00,8,55.54,55.56,55.46,55.46,45
,2016-12-08 14:30,8,55.44,55.49,55.4,55.48,63
,2016-12-08 15:00,8,55.49,55.49,55.45,55.47,27
,2016-12-08 15:30,8,55.48,55.62,55.48,55.52,32
,2016-12-08 16:00,8,55.57,55.58,55.57,55.58,8
,2016-12-08 16:30,8,55.55,55.55,55.55,55.55,1
,2016-12-08 19:00,9,55.59,55.59,55.51,55.51,6
,2016-12-08 19:30,9,55.49,55.49,55.48,55.48,2
,2016-12-08 20:00,9,55.52,55.52,55.52,55.52,2
,2016-12-08 20:30,9,55.49,55.49,55.38,55.38,4
,2016-12-08 21:00,9,55.38,55.38,55.38,55.38,1
,2016-12-08 22:30,9,55.46,55.51,55.46,55.51,18
,2016-12-08 23:00,9,55.53,55.71,55.52,55.71,16
,2016-12-08 23:30,9,55.68,55.72,55.68,55.7,40
,2016-12-09 00:00,9,55.73,55.73,55.64,55.69,20
,2016-12-09 00:30,9,55.67,55.71,55.67,55.71,29
,2016-12-09 01:00,9,55.62,55.64,55.56,55.61,38
,2016-12-09 01:30,9,55.65,55.7,55.58,55.58,58
,2016-12-09 02:00,9,55.64,55.92,55.6,55.86,106
,2016-12-09 02:30,9,55.87,56,55.84,55.96,254
,2016-12-09 03:00,9,55.93,55.96,55.73,55.74,98
,2016-12-09 03:30,9,55.75,55.8,55.73,55.78,96
,2016-12-09 04:00,9,55.79,55.79,55.65,55.7,246
,2016-12-09 04:30,9,55.77,55.9,55.72,55.86,173
,2016-12-09 05:00,9,55.79,55.84,55.68,55.84,124
,2016-12-09 05:30,9,55.83,55.88,55.69,55.75,59
,2016-12-09 06:00,9,55.76,55.82,55.65,55.67,76
,2016-12-09 06:30,9,55.67,55.68,55.49,55.63,220
,2016-12-09 07:00,9,55.64,55.95,55.64,55.92,229
,2016-12-09 07:30,9,55.89,55.89,55.72,55.75,341
,2016-12-09 08:00,9,55.76,56.03,55.57,55.95,570
,2016-12-09 08:30,9,55.96,56.01,55.84,55.9,276
,2016-12-09 09:00,9,55.87,55.93,55.73,55.84,271
,2016-12-09 09:30,9,55.83,56.02,55.74,55.84,256
,2016-12-09 10:00,9,55.84,55.87,55.73,55.81,253
,2016-12-09 10:30,9,55.77,55.81,55.66,55.78,154
,2016-12-09 11:00,9,55.79,55.9,55.78,55.88,342
,2016-12-09 11:30,9,55.86,55.91,55.78,55.88,334
,2016-12-09 12:00,9,55.85,55.88,55.73,55.75,207
,2016-12-09 12:30,9,55.75,55.92,55.7,55.84,159
,2016-12-09 13:00,9,55.86,56.06,55.85,56.02,664
,2016-12-09 13:30,9,55.96,55.97,55.88,55.97,72
,2016-12-09 14:00,9,55.96,56.06,55.96,56.01,184
,2016-12-09 14:30,9,56.01,56.05,55.98,56.04,155
,2016-12-09 15:00,9,56.03,56.03,55.95,55.96,22
,2016-12-09 15:30,9,56,56.12,56,56.06,28
,2016-12-11 17:00,12,57.33,59.09,57.1,58.43,683
,2016-12-11 17:30,12,58.42,58.43,58.21,58.24,249
,2016-12-11 18:00,12,58.14,58.27,57.89,58.05,84
,2016-12-11 18:30,12,58.05,58.08,57.92,58.01,70
,2016-12-11 19:00,12,58.03,58.1,57.98,58.06,48
,2016-12-11 19:30,12,58.09,58.12,57.97,58.05,53
,2016-12-11 20:00,12,58.05,58.1,58.01,58.05,112
,2016-12-11 20:30,12,58.07,58.14,58.07,58.08,33
,2016-12-11 21:00,12,58.08,58.11,58.08,58.11,27
,2016-12-11 21:30,12,58.09,58.1,58.07,58.1,24
,2016-12-11 22:00,12,58.07,58.14,58.07,58.1,49
,2016-12-11 22:30,12,58.1,58.1,58.03,58.03,43
,2016-12-11 23:00,12,58.05,58.07,58.03,58.06,47
,2016-12-11 23:30,12,58.08,58.15,58.08,58.14,26
,2016-12-12 00:00,12,58.13,58.29,58.13,58.26,175
,2016-12-12 00:30,12,58.19,58.25,58.18,58.18,13
,2016-12-12 01:00,12,58.16,58.29,58.11,58.21,579
,2016-12-12 01:30,12,58.2,58.32,58.16,58.31,249
,2016-12-12 02:00,12,58.35,58.7,58.32,58.32,1387
,2016-12-12 02:30,12,58.47,58.61,58.25,58.55,310
,2016-12-12 03:00,12,58.56,58.61,58.32,58.34,477
,2016-12-12 03:30,12,58.34,58.46,58.22,58.25,526
,2016-12-12 04:00,12,58.24,58.26,57.97,57.98,374
,2016-12-12 04:30,12,57.95,58.21,57.94,58.2,193
,2016-12-12 05:00,12,58.2,58.2,58.06,58.06,238
,2016-12-12 05:30,12,58.04,58.2,57.94,58.2,188
,2016-12-12 06:00,12,58.12,58.24,58.08,58.12,160
,2016-12-12 06:30,12,58.11,58.22,58.09,58.1,106
,2016-12-12 07:00,12,58.12,58.27,58.09,58.09,645
,2016-12-12 07:30,12,58.1,58.12,57.87,57.91,763
,2016-12-12 08:00,12,57.89,58.03,57.64,58.03,1112
,2016-12-12 08:30,12,58.04,58.32,58,58.17,1980
,2016-12-12 09:00,12,58.19,58.2,57.91,58.02,910
,2016-12-12 09:30,12,57.98,58.07,57.78,57.9,432
,2016-12-12 10:00,12,57.91,57.94,57.49,57.55,707
,2016-12-12 10:30,12,57.56,57.66,57.27,57.65,693
,2016-12-12 11:00,12,57.68,57.7,57.56,57.69,218
,2016-12-12 11:30,12,57.74,57.77,57.65,57.72,99
,2016-12-12 12:00,12,57.73,57.76,57.66,57.69,237
,2016-12-12 12:30,12,57.69,57.85,57.6,57.78,136
,2016-12-12 13:00,12,57.66,57.66,57.14,57.23,963
,2016-12-12 13:30,12,57.17,57.27,56.89,57.04,335
,2016-12-12 14:00,12,57.06,57.1,56.94,56.95,58
,2016-12-12 14:30,12,56.91,56.93,56.77,56.9,52
,2016-12-12 15:00,12,56.91,57.17,56.91,57.15,40
,2016-12-12 15:30,12,57.1,57.11,56.93,57,28
,2016-12-12 16:00,12,57.06,57.07,57.06,57.07,4
,2016-12-12 19:00,13,57.33,57.46,57.32,57.46,36
,2016-12-12 19:30,13,57.45,57.45,57.42,57.43,18
,2016-12-12 20:00,13,57.41,57.45,57.36,57.38,57
,2016-12-12 20:30,13,57.38,57.38,57.2,57.27,37
,2016-12-12 21:00,13,57.28,57.28,57.23,57.24,3
,2016-12-12 21:30,13,57.23,57.39,57.23,57.39,29
,2016-12-12 22:00,13,57.37,57.42,57.35,57.35,11
,2016-12-12 22:30,13,57.32,57.32,57.23,57.24,22
,2016-12-12 23:00,13,57.26,57.33,57.26,57.29,23
,2016-12-12 23:30,13,57.27,57.27,57.16,57.18,43
,2016-12-13 00:00,13,57.17,57.2,57.14,57.18,33
,2016-12-13 00:30,13,57.17,57.33,57.17,57.28,36
,2016-12-13 01:00,13,57.27,57.41,57.27,57.33,13
,2016-12-13 01:30,13,57.34,57.41,57.22,57.25,129
,2016-12-13 02:00,13,57.27,57.27,57.05,57.22,222
,2016-12-13 02:30,13,57.23,57.36,57.19,57.29,161
,2016-12-13 03:00,13,57.3,57.49,57.3,57.42,160
,2016-12-13 03:30,13,57.44,57.64,57.44,57.55,177
,2016-12-13 04:00,13,57.61,57.64,57.47,57.47,109
,2016-12-13 04:30,13,57.46,57.6,57.42,57.53,151
,2016-12-13 05:00,13,57.54,57.63,57.51,57.59,61
,2016-12-13 05:30,13,57.59,57.81,57.56,57.77,509
,2016-12-13 06:00,13,57.79,57.97,57.79,57.87,372
,2016-12-13 06:30,13,57.91,57.95,57.78,57.78,94
,2016-12-13 07:00,13,57.75,57.77,57.42,57.62,783
,2016-12-13 07:30,13,57.66,57.67,57.52,57.6,285
,2016-12-13 08:00,13,57.59,57.76,57.53,57.65,463
,2016-12-13 08:30,13,57.63,57.63,57.1,57.29,462
,2016-12-13 09:00,13,57.28,57.32,57.05,57.21,615
,2016-12-13 09:30,13,57.19,57.19,56.78,57.11,1163
,2016-12-13 10:00,13,57.1,57.34,57.08,57.08,465
,2016-12-13 10:30,13,57.1,57.29,56.99,57.24,332
,2016-12-13 11:00,13,57.25,57.45,57.18,57.38,252
,2016-12-13 11:30,13,57.34,57.48,57.34,57.4,73
,2016-12-13 12:00,13,57.44,57.52,57.38,57.43,162
,2016-12-13 12:30,13,57.41,57.41,57.15,57.25,202
,2016-12-13 13:00,13,57.26,57.43,57.2,57.4,582
,2016-12-13 13:30,13,57.36,57.39,57.32,57.32,54
,2016-12-13 14:00,13,57.33,57.33,57.23,57.23,54
,2016-12-13 14:30,13,57.22,57.26,57.21,57.26,77
,2016-12-13 15:00,13,57.26,57.3,57.22,57.3,56
,2016-12-13 15:30,13,57.27,57.27,56.87,56.99,144
,2016-12-13 16:30,13,56.88,56.88,56.88,56.88,1
,2016-12-13 19:00,14,56.84,56.84,56.57,56.81,29
,2016-12-13 19:30,14,56.87,56.9,56.82,56.82,13
,2016-12-13 20:00,14,56.7,56.78,56.7,56.77,20
,2016-12-13 20:30,14,56.75,56.77,56.75,56.77,2
,2016-12-13 21:00,14,56.79,56.81,56.79,56.81,8
,2016-12-13 21:30,14,56.79,56.84,56.78,56.78,9
,2016-12-13 22:00,14,56.78,56.78,56.64,56.64,17
,2016-12-13 22:30,14,56.69,56.72,56.69,56.69,8
,2016-12-13 23:00,14,56.67,56.73,56.66,56.73,8
,2016-12-13 23:30,14,56.7,56.7,56.7,56.7,2
,2016-12-14 00:00,14,56.79,56.79,56.79,56.79,4
,2016-12-14 00:30,14,56.85,56.85,56.84,56.84,2
,2016-12-14 01:00,14,56.89,57.01,56.89,56.95,111
,2016-12-14 01:30,14,56.95,56.97,56.91,56.92,33
,2016-12-14 02:00,14,56.92,56.93,56.74,56.91,300
,2016-12-14 02:30,14,56.83,56.94,56.8,56.86,110
,2016-12-14 03:00,14,56.89,56.91,56.7,56.75,142
,2016-12-14 03:30,14,56.79,56.87,56.76,56.76,159
,2016-12-14 04:00,14,56.8,56.93,56.8,56.93,67
,2016-12-14 04:30,14,56.92,56.92,56.8,56.82,161
,2016-12-14 05:00,14,56.8,56.81,56.51,56.51,339
,2016-12-14 05:30,14,56.52,56.71,56.52,56.7,29
,2016-12-14 06:00,14,56.68,56.69,56.62,56.64,88
,2016-12-14 06:30,14,56.62,56.72,56.58,56.63,228
,2016-12-14 07:00,14,56.62,56.62,56.47,56.54,120
,2016-12-14 07:30,14,56.55,56.82,56.51,56.75,199
,2016-12-14 08:00,14,56.81,56.86,56.68,56.75,273
,2016-12-14 08:30,14,56.74,56.85,56.48,56.51,498
,2016-12-14 09:00,14,56.51,56.75,56.51,56.65,620
,2016-12-14 09:30,14,56.8,57.48,56.8,57.13,2856
,2016-12-14 10:00,14,57.15,57.21,56.73,56.78,942
,2016-12-14 10:30,14,56.74,56.84,56.67,56.77,296
,2016-12-14 11:00,14,56.78,56.88,56.75,56.76,235
,2016-12-14 11:30,14,56.77,56.77,56.43,56.55,474
,2016-12-14 12:00,14,56.51,56.57,56.42,56.46,156
,2016-12-14 12:30,14,56.54,56.58,56.36,56.41,161
,2016-12-14 13:00,14,56.39,56.63,55.66,55.67,1364
,2016-12-14 13:30,14,55.71,55.89,55.56,55.56,444
,2016-12-14 14:00,14,55.59,55.7,55.58,55.63,136
,2016-12-14 14:30,14,55.66,55.75,55.64,55.65,195
,2016-12-14 15:00,14,55.66,55.66,55.65,55.65,28
,2016-12-14 15:30,14,55.56,55.58,55.41,55.58,28
,2016-12-14 19:00,15,55.62,55.77,55.61,55.71,62
,2016-12-14 19:30,15,55.7,55.72,55.64,55.64,19
,2016-12-14 20:00,15,55.64,55.71,55.64,55.67,41
,2016-12-14 20:30,15,55.65,55.65,55.65,55.65,14
,2016-12-14 21:00,15,55.65,55.7,55.65,55.7,2
,2016-12-14 21:30,15,55.72,55.79,55.71,55.79,16
,2016-12-14 22:00,15,55.81,55.84,55.81,55.82,7
,2016-12-14 22:30,15,55.8,55.8,55.78,55.78,23
,2016-12-14 23:00,15,55.79,55.79,55.74,55.74,50
,2016-12-14 23:30,15,55.72,55.76,55.71,55.74,30
,2016-12-15 00:00,15,55.75,55.83,55.75,55.83,45
,2016-12-15 00:30,15,55.77,55.78,55.72,55.73,7
,2016-12-15 01:00,15,55.73,55.9,55.73,55.9,23
,2016-12-15 01:30,15,55.86,55.86,55.67,55.8,74
,2016-12-15 02:00,15,55.81,56.08,55.75,56.06,107
,2016-12-15 02:30,15,56.07,56.17,56.03,56.17,360
,2016-12-15 03:00,15,56.17,56.2,56.03,56.05,210
,2016-12-15 03:30,15,56.12,56.23,56.1,56.21,240
,2016-12-15 04:00,15,56.11,56.16,56.11,56.14,136
,2016-12-15 04:30,15,56.13,56.16,56.1,56.13,91
,2016-12-15 05:00,15,56.14,56.18,56.05,56.08,151
,2016-12-15 05:30,15,56.05,56.07,55.94,55.98,123
,2016-12-15 06:00,15,55.99,56.01,55.84,55.89,95
,2016-12-15 06:30,15,55.87,55.99,55.78,55.9,165
,2016-12-15 07:00,15,55.84,55.89,55.43,55.54,267
,2016-12-15 07:30,15,55.45,55.6,55.01,55.03,847
,2016-12-15 08:00,15,55.11,55.27,54.95,55.09,841
,2016-12-15 08:30,15,55.09,55.32,55.05,55.23,360
,2016-12-15 09:00,15,55.23,55.4,55.06,55.39,1514
,2016-12-15 09:30,15,55.42,55.48,55.27,55.33,499
,2016-12-15 10:00,15,55.34,55.52,55.09,55.11,595
,2016-12-15 10:30,15,55.07,55.42,55.05,55.37,628
,2016-12-15 11:00,15,55.38,55.67,55.37,55.64,369
,2016-12-15 11:30,15,55.62,55.91,55.6,55.86,486
,2016-12-15 12:00,15,55.86,56.16,55.86,56,461
,2016-12-15 12:30,15,55.99,56.01,55.63,55.68,288
,2016-12-15 13:00,15,55.79,55.83,55.61,55.75,418
,2016-12-15 13:30,15,55.75,55.82,55.7,55.82,182
,2016-12-15 14:00,15,55.89,55.89,55.78,55.83,12
,2016-12-15 14:30,15,55.84,55.94,55.84,55.94,19
,2016-12-15 15:00,15,55.85,55.88,55.85,55.88,7
,2016-12-15 15:30,15,55.9,55.92,55.87,55.89,66
,2016-12-15 19:00,16,55.96,56.02,55.91,55.91,10
,2016-12-15 19:30,16,55.93,55.98,55.93,55.98,8
,2016-12-15 20:00,16,56.01,56.01,55.99,55.99,10
,2016-12-15 20:30,16,55.98,55.98,55.98,55.98,1
,2016-12-15 21:00,16,56.03,56.03,56.02,56.02,5
,2016-12-15 21:30,16,56.03,56.05,56.03,56.05,31
,2016-12-15 22:30,16,56.03,56.04,56.02,56.04,13
,2016-12-15 23:00,16,56.02,56.02,56,56,4
,2016-12-15 23:30,16,56.03,56.03,55.99,55.99,4
,2016-12-16 00:00,16,56.01,56.04,55.97,56.02,77
,2016-12-16 00:30,16,56.01,56.02,55.84,55.84,113
,2016-12-16 01:00,16,55.85,55.85,55.79,55.83,23
,2016-12-16 01:30,16,55.77,55.79,55.63,55.65,66
,2016-12-16 02:00,16,55.65,55.82,55.65,55.71,148
,2016-12-16 02:30,16,55.79,55.93,55.79,55.92,72
,2016-12-16 03:00,16,55.94,55.94,55.76,55.78,74
,2016-12-16 03:30,16,55.75,55.77,55.59,55.65,117
,2016-12-16 04:00,16,55.65,55.65,55.44,55.56,230
,2016-12-16 04:30,16,55.54,55.65,55.47,55.59,170
,2016-12-16 05:00,16,55.53,55.83,55.53,55.79,117
,2016-12-16 05:30,16,55.8,56.01,55.73,55.96,255
,2016-12-16 06:00,16,55.99,56.31,55.97,56.21,362
,2016-12-16 06:30,16,56.22,56.22,55.91,55.98,1213
,2016-12-16 07:00,16,56.06,56.15,56.01,56.06,111
,2016-12-16 07:30,16,56.09,56.33,56.09,56.19,96
,2016-12-16 08:00,16,56.1,56.49,56.01,56.43,443
,2016-12-16 08:30,16,56.42,56.56,56.2,56.55,454
,2016-12-16 09:00,16,56.53,56.6,56.33,56.51,595
,2016-12-16 09:30,16,56.54,56.67,56.42,56.45,302
,2016-12-16 10:00,16,56.48,56.82,56.43,56.73,532
,2016-12-16 10:30,16,56.7,56.83,56.64,56.83,616
,2016-12-16 11:00,16,56.85,56.88,56.58,56.61,842
,2016-12-16 11:30,16,56.6,56.65,56.47,56.5,147
,2016-12-16 12:00,16,56.53,56.8,56.49,56.71,144
,2016-12-16 12:30,16,56.76,56.81,56.7,56.81,25
,2016-12-16 13:00,16,56.77,56.82,56.5,56.78,428
,2016-12-16 13:30,16,56.77,56.87,56.66,56.87,365
,2016-12-16 14:00,16,56.88,56.88,56.76,56.77,50
,2016-12-16 14:30,16,56.8,56.86,56.77,56.78,32
,2016-12-16 15:00,16,56.8,56.82,56.8,56.82,4
,2016-12-16 16:30,16,56.86,56.89,56.86,56.89,4
,2016-12-18 17:00,19,57.02,57.11,57.02,57.06,5
,2016-12-18 17:30,19,56.87,56.87,56.87,56.87,1
,2016-12-18 18:00,19,56.85,56.85,56.85,56.85,1
,2016-12-18 18:30,19,56.93,56.94,56.93,56.93,4
,2016-12-18 19:00,19,56.91,57.13,56.91,57.13,24
,2016-12-18 19:30,19,57.05,57.21,57.05,57.21,13
,2016-12-18 20:00,19,57.24,57.29,57.12,57.12,16
,2016-12-18 20:30,19,57.17,57.17,57.03,57.03,13
,2016-12-18 21:00,19,57.03,57.12,57.03,57.12,19
,2016-12-18 21:30,19,57.15,57.15,57.1,57.1,8
,2016-12-18 22:30,19,57.08,57.08,57.06,57.06,2
,2016-12-18 23:00,19,57.06,57.06,57.06,57.06,1
,2016-12-18 23:30,19,57.1,57.11,57.07,57.11,4
,2016-12-19 00:00,19,57.08,57.08,56.99,56.99,15
,2016-12-19 00:30,19,57,57,56.87,56.9,21
,2016-12-19 01:00,19,56.91,57.02,56.91,57.02,73
,2016-12-19 01:30,19,56.93,57,56.88,57,9
,2016-12-19 02:00,19,56.99,57.07,56.82,57.06,86
,2016-12-19 02:30,19,57.13,57.19,57.06,57.19,96
,2016-12-19 03:00,19,57.14,57.15,56.98,57.03,185
,2016-12-19 03:30,19,57.02,57.08,56.98,57.04,122
,2016-12-19 04:00,19,57.03,57.03,56.87,56.92,86
,2016-12-19 04:30,19,56.87,57.02,56.84,57,96
,2016-12-19 05:00,19,56.97,57.09,56.97,57.01,28
,2016-12-19 05:30,19,57.02,57.03,56.77,56.8,109
,2016-12-19 06:00,19,56.85,56.91,56.73,56.73,45
,2016-12-19 06:30,19,56.74,56.81,56.66,56.66,62
,2016-12-19 07:00,19,56.65,56.67,56.45,56.59,165
,2016-12-19 07:30,19,56.56,56.59,56.37,56.53,191
,2016-12-19 08:00,19,56.5,56.65,56.49,56.63,108
,2016-12-19 08:30,19,56.6,56.69,56.39,56.61,419
,2016-12-19 09:00,19,56.6,56.76,56.5,56.68,347
,2016-12-19 09:30,19,56.69,56.78,56.56,56.56,303
,2016-12-19 10:00,19,56.54,56.56,56.32,56.47,662
,2016-12-19 10:30,19,56.43,56.66,56.4,56.55,372
,2016-12-19 11:00,19,56.55,56.76,56.5,56.75,185
,2016-12-19 11:30,19,56.77,56.78,56.67,56.67,424
,2016-12-19 12:00,19,56.67,56.71,56.56,56.58,191
,2016-12-19 12:30,19,56.63,56.66,56.44,56.54,265
,2016-12-19 13:00,19,56.54,56.58,56.39,56.55,425
,2016-12-19 13:30,19,56.56,56.62,56.54,56.61,154
,2016-12-19 14:00,19,56.64,56.64,56.52,56.55,80
,2016-12-19 14:30,19,56.55,56.55,56.35,56.35,80
,2016-12-19 15:00,19,56.34,56.39,56.34,56.39,58
,2016-12-19 15:30,19,56.39,56.68,56.37,56.64,81
,2016-12-19 19:00,20,56.65,56.65,56.51,56.51,20
,2016-12-19 19:30,20,56.55,56.55,56.55,56.55,1
,2016-12-19 20:00,20,56.46,56.46,56.46,56.46,1
,2016-12-19 20:30,20,56.46,56.46,56.46,56.46,1
,2016-12-19 21:00,20,56.49,56.5,56.43,56.44,5
,2016-12-19 21:30,20,56.44,56.5,56.43,56.5,4
,2016-12-19 22:30,20,56.5,56.5,56.5,56.5,1
,2016-12-19 23:00,20,56.48,56.48,56.39,56.39,19
,2016-12-19 23:30,20,56.41,56.41,56.41,56.41,11
,2016-12-20 00:00,20,56.42,56.48,56.42,56.47,22
,2016-12-20 00:30,20,56.45,56.45,56.42,56.42,11
,2016-12-20 01:00,20,56.41,56.57,56.41,56.56,17
,2016-12-20 01:30,20,56.54,56.58,56.53,56.58,39
,2016-12-20 02:00,20,56.59,56.6,56.48,56.58,304
,2016-12-20 02:30,20,56.56,56.61,56.54,56.56,251
,2016-12-20 03:00,20,56.57,56.73,56.57,56.73,195
,2016-12-20 03:30,20,56.72,56.84,56.72,56.83,73
,2016-12-20 04:00,20,56.8,56.8,56.68,56.7,71
,2016-12-20 04:30,20,56.77,56.8,56.71,56.71,33
,2016-12-20 05:00,20,56.76,57.02,56.75,56.99,278
,2016-12-20 05:30,20,57.01,57.04,56.94,57.02,134
,2016-12-20 06:00,20,57.02,57.02,56.91,56.92,53
,2016-12-20 06:30,20,56.9,57,56.9,57,27
,2016-12-20 07:00,20,56.99,57.16,56.95,57.04,294
,2016-12-20 07:30,20,57.03,57.08,56.94,57.06,158
,2016-12-20 08:00,20,57.1,57.35,57.1,57.29,822
,2016-12-20 08:30,20,57.3,57.46,57.2,57.28,455
,2016-12-20 09:00,20,57.3,57.4,57.19,57.36,255
,2016-12-20 09:30,20,57.35,57.4,57.26,57.27,964
,2016-12-20 10:00,20,57.28,57.48,57.25,57.39,921
,2016-12-20 10:30,20,57.36,57.4,56.78,56.87,649
,2016-12-20 11:00,20,56.86,57.11,56.81,57.06,530
,2016-12-20 11:30,20,57.06,57.07,56.9,57.04,278
,2016-12-20 12:00,20,57.04,57.11,56.96,57.03,221
,2016-12-20 12:30,20,57.06,57.08,56.95,57.04,236
,2016-12-20 13:00,20,57.05,57.16,57.01,57.06,484
,2016-12-20 13:30,20,57.06,57.07,57,57,213
,2016-12-20 14:00,20,57.02,57.15,57.02,57.11,146
,2016-12-20 14:30,20,57.06,57.14,57.06,57.13,11
,2016-12-20 15:00,20,57.15,57.16,57.14,57.14,8
,2016-12-20 15:30,20,57.13,57.37,57.13,57.29,56
,2016-12-20 16:00,20,57.29,57.29,57.29,57.29,1
,2016-12-20 19:00,21,57.35,57.35,57.28,57.35,13
,2016-12-20 19:30,21,57.31,57.38,57.31,57.37,24
,2016-12-20 20:00,21,57.37,57.37,57.37,57.37,2
,2016-12-20 20:30,21,57.28,57.28,57.23,57.23,38
,2016-12-20 21:00,21,57.24,57.27,57.23,57.24,21
,2016-12-20 21:30,21,57.22,57.28,57.22,57.28,7
,2016-12-20 22:00,21,57.28,57.28,57.28,57.28,8
,2016-12-20 23:30,21,57.25,57.25,57.25,57.25,1
,2016-12-21 00:00,21,57.28,57.35,57.28,57.35,12
,2016-12-21 00:30,21,57.33,57.33,57.3,57.3,11
,2016-12-21 01:00,21,57.36,57.36,57.36,57.36,1
,2016-12-21 01:30,21,57.4,57.51,57.35,57.48,65
,2016-12-21 02:00,21,57.5,57.55,57.46,57.54,187
,2016-12-21 02:30,21,57.53,57.57,57.49,57.49,223
,2016-12-21 03:00,21,57.52,57.52,57.43,57.44,135
,2016-12-21 03:30,21,57.44,57.49,57.36,57.39,202
,2016-12-21 04:00,21,57.37,57.37,57.3,57.33,106
,2016-12-21 04:30,21,57.3,57.37,57.29,57.33,194
,2016-12-21 05:00,21,57.34,57.45,57.34,57.37,187
,2016-12-21 05:30,21,57.38,57.47,57.38,57.47,66
,2016-12-21 06:00,21,57.45,57.46,57.42,57.44,58
,2016-12-21 06:30,21,57.4,57.42,57.3,57.3,385
,2016-12-21 07:00,21,57.29,57.4,57.15,57.15,292
,2016-12-21 07:30,21,57.18,57.26,57.14,57.24,216
,2016-12-21 08:00,21,57.24,57.37,57.15,57.15,302
,2016-12-21 08:30,21,57.15,57.2,57.02,57.14,484
,2016-12-21 09:00,21,57.15,57.33,57.02,57.08,909
,2016-12-21 09:30,21,57.08,57.19,56.75,56.93,1323
,2016-12-21 10:00,21,56.92,57.12,56.89,56.94,822
,2016-12-21 10:30,21,56.92,57.06,56.88,56.98,398
,2016-12-21 11:00,21,56.97,57.01,56.59,56.62,522
,2016-12-21 11:30,21,56.61,56.72,56.59,56.61,297
,2016-12-21 12:00,21,56.62,56.64,56.31,56.37,431
,2016-12-21 12:30,21,56.38,56.42,56.32,56.36,165
,2016-12-21 13:00,21,56.42,56.51,56.3,56.4,700
,2016-12-21 13:30,21,56.42,56.5,56.4,56.45,124
,2016-12-21 14:00,21,56.47,56.47,56.39,56.39,28
,2016-12-21 14:30,21,56.41,56.44,56.41,56.44,23
,2016-12-21 15:00,21,56.44,56.47,56.44,56.47,12
,2016-12-21 15:30,21,56.43,56.48,56.4,56.44,28
,2016-12-21 16:30,21,56.47,56.47,56.47,56.47,3
,2016-12-21 19:00,22,56.47,56.57,56.47,56.57,27
,2016-12-21 19:30,22,56.61,56.61,56.57,56.57,4
,2016-12-21 20:00,22,56.61,56.61,56.57,56.57,5
,2016-12-21 20:30,22,56.56,56.57,56.56,56.57,8
,2016-12-21 21:00,22,56.54,56.59,56.54,56.59,26
,2016-12-21 21:30,22,56.57,56.57,56.56,56.56,6
,2016-12-21 22:00,22,56.57,56.57,56.56,56.56,21
,2016-12-21 22:30,22,56.55,56.55,56.55,56.55,1
,2016-12-21 23:00,22,56.54,56.54,56.52,56.52,51
,2016-12-21 23:30,22,56.49,56.49,56.37,56.37,79
,2016-12-22 00:00,22,56.38,56.38,56.31,56.33,42
,2016-12-22 00:30,22,56.34,56.35,56.33,56.34,27
,2016-12-22 01:00,22,56.41,56.45,56.39,56.4,16
,2016-12-22 01:30,22,56.42,56.51,56.42,56.47,73
,2016-12-22 02:00,22,56.47,56.61,56.47,56.58,153
,2016-12-22 02:30,22,56.58,56.6,56.49,56.55,165
,2016-12-22 03:00,22,56.54,56.54,56.36,56.36,72
,2016-12-22 03:30,22,56.36,56.47,56.2,56.21,407
,2016-12-22 04:00,22,56.22,56.32,56.21,56.23,97
,2016-12-22 04:30,22,56.24,56.24,56.12,56.13,125
,2016-12-22 05:00,22,56.14,56.16,56.03,56.06,236
,2016-12-22 05:30,22,56.09,56.17,56.06,56.17,159
,2016-12-22 06:00,22,56.16,56.18,56.09,56.12,97
,2016-12-22 06:30,22,56.11,56.12,56,56,183
,2016-12-22 07:00,22,56.09,56.36,56.07,56.3,226
,2016-12-22 07:30,22,56.3,56.33,56.22,56.3,88
,2016-12-22 08:00,22,56.38,56.79,56.38,56.69,645
,2016-12-22 08:30,22,56.69,56.82,56.62,56.76,469
,2016-12-22 09:00,22,56.77,57.07,56.77,57.01,519
,2016-12-22 09:30,22,57.02,57.14,56.96,57.07,322
,2016-12-22 10:00,22,57.07,57.09,56.82,56.92,608
,2016-12-22 10:30,22,56.95,56.95,56.81,56.95,384
,2016-12-22 11:00,22,56.94,57.02,56.82,57.01,193
,2016-12-22 11:30,22,57.01,57.01,56.84,56.85,504
,2016-12-22 12:00,22,56.85,57,56.84,56.98,234
,2016-12-22 12:30,22,56.99,57.05,56.96,56.99,155
,2016-12-22 13:00,22,56.99,57.03,56.89,56.95,333
,2016-12-22 13:30,22,56.93,56.95,56.88,56.88,128
,2016-12-22 14:00,22,56.86,56.88,56.84,56.86,61
,2016-12-22 14:30,22,56.81,56.81,56.61,56.61,97
,2016-12-22 15:00,22,56.62,56.67,56.58,56.67,8
,2016-12-22 15:30,22,56.68,56.68,56.68,56.68,1
,2016-12-22 16:30,22,56.72,56.8,56.72,56.8,2
,2016-12-22 19:00,23,56.69,56.7,56.65,56.65,6
,2016-12-22 20:30,23,56.66,56.66,56.65,56.65,8
,2016-12-22 21:00,23,56.63,56.63,56.62,56.62,2
,2016-12-22 21:30,23,56.63,56.63,56.63,56.63,1
,2016-12-22 22:00,23,56.7,56.78,56.69,56.77,24
,2016-12-22 22:30,23,56.78,56.78,56.73,56.73,13
,2016-12-22 23:00,23,56.72,56.72,56.72,56.72,1
,2016-12-22 23:30,23,56.72,56.72,56.72,56.72,1
,2016-12-23 00:00,23,56.71,56.71,56.71,56.71,5
,2016-12-23 00:30,23,56.71,56.71,56.68,56.68,12
,2016-12-23 01:00,23,56.63,56.67,56.62,56.65,17
,2016-12-23 01:30,23,56.66,56.66,56.66,56.66,1
,2016-12-23 02:00,23,56.72,56.75,56.44,56.44,90
,2016-12-23 02:30,23,56.44,56.6,56.41,56.59,114
,2016-12-23 03:00,23,56.57,56.62,56.57,56.59,26
,2016-12-23 03:30,23,56.59,56.67,56.52,56.52,74
,2016-12-23 04:00,23,56.64,56.64,56.57,56.58,8
,2016-12-23 04:30,23,56.54,56.56,56.5,56.5,8
,2016-12-23 05:00,23,56.47,56.48,56.42,56.42,32
,2016-12-23 05:30,23,56.41,56.44,56.15,56.15,179
,2016-12-23 06:00,23,56.17,56.43,56.15,56.37,306
,2016-12-23 06:30,23,56.35,56.45,56.25,56.35,135
,2016-12-23 07:00,23,56.37,56.38,56.27,56.3,49
,2016-12-23 07:30,23,56.28,56.38,56.28,56.35,78
,2016-12-23 08:00,23,56.39,56.6,56.29,56.55,295
,2016-12-23 08:30,23,56.56,56.75,56.49,56.71,567
,2016-12-23 09:00,23,56.71,56.85,56.69,56.74,596
,2016-12-23 09:30,23,56.78,56.93,56.72,56.93,296
,2016-12-23 10:00,23,56.93,56.99,56.87,56.94,111
,2016-12-23 10:30,23,56.93,57.07,56.9,57.04,206
,2016-12-23 11:00,23,57.04,57.08,56.72,56.82,407
,2016-12-23 11:30,23,56.84,56.92,56.8,56.84,223
,2016-12-23 12:00,23,56.86,57.13,56.73,57.09,524
,2016-12-23 12:30,23,57.07,57.12,57.01,57.03,204
,2016-12-23 13:00,23,57.04,57.05,56.98,56.98,86
,2016-12-23 13:30,23,56.89,57.01,56.89,56.93,9
,2016-12-26 19:00,27,57.06,57.09,56.89,56.96,373
,2016-12-26 19:30,27,56.95,57.07,56.95,57.06,149
,2016-12-26 20:00,27,57.04,57.09,57.03,57.08,99
,2016-12-26 21:30,27,57.01,57.01,57,57,2
,2016-12-26 22:00,27,57,57,57,57,1
,2016-12-26 23:00,27,57.02,57.02,57.02,57.02,1
,2016-12-26 23:30,27,56.98,57,56.95,56.95,24
,2016-12-27 00:00,27,56.93,56.93,56.9,56.91,22
,2016-12-27 00:30,27,56.92,56.96,56.9,56.92,47
,2016-12-27 01:00,27,56.9,56.95,56.89,56.95,19
,2016-12-27 01:30,27,56.92,57.06,56.91,57,59
,2016-12-27 02:00,27,57.04,57.23,57.04,57.2,82
,2016-12-27 02:30,27,57.2,57.2,57.1,57.1,163
,2016-12-27 03:00,27,57.1,57.15,56.98,56.98,265
,2016-12-27 03:30,27,57.01,57.06,56.98,57.05,51
,2016-12-27 04:00,27,57.06,57.11,57.03,57.07,57
,2016-12-27 04:30,27,57.1,57.1,56.97,57.03,28
,2016-12-27 05:00,27,57.05,57.05,56.94,57.03,57
,2016-12-27 05:30,27,57,57.03,56.97,57,21
,2016-12-27 06:00,27,57.05,57.08,57.02,57.02,26
,2016-12-27 06:30,27,57.02,57.04,56.98,57.02,21
,2016-12-27 07:00,27,57.04,57.21,57.03,57.19,266
,2016-12-27 07:30,27,57.23,57.25,57.15,57.23,22
,2016-12-27 08:00,27,57.27,57.52,57.2,57.42,184
,2016-12-27 08:30,27,57.43,57.59,57.43,57.57,126
,2016-12-27 09:00,27,57.57,57.68,57.48,57.59,201
,2016-12-27 09:30,27,57.6,57.71,57.59,57.64,119
,2016-12-27 10:00,27,57.65,57.8,57.65,57.79,231
,2016-12-27 10:30,27,57.76,57.98,57.75,57.9,452
,2016-12-27 11:00,27,57.9,57.92,57.7,57.73,511
,2016-12-27 11:30,27,57.77,57.88,57.77,57.85,61
,2016-12-27 12:00,27,57.84,57.9,57.78,57.83,52
,2016-12-27 12:30,27,57.84,57.96,57.84,57.9,90
,2016-12-27 13:00,27,57.96,58.08,57.88,57.92,317
,2016-12-27 13:30,27,57.89,57.92,57.86,57.91,30
,2016-12-27 14:00,27,57.85,57.88,57.85,57.88,9
,2016-12-27 14:30,27,57.87,57.94,57.84,57.84,55
,2016-12-27 15:00,27,57.87,57.87,57.87,57.87,10
,2016-12-27 15:30,27,57.94,57.97,57.94,57.95,5
,2016-12-27 16:30,27,58.14,58.9,58.14,58.9,21
,2016-12-27 19:00,28,57.77,57.82,57.73,57.77,88
,2016-12-27 19:30,28,57.8,57.8,57.8,57.8,2
,2016-12-27 20:00,28,57.81,57.85,57.75,57.75,16
,2016-12-27 20:30,28,57.79,57.79,57.78,57.78,35
,2016-12-27 21:00,28,57.78,57.83,57.78,57.79,90
,2016-12-27 21:30,28,57.81,57.81,57.78,57.78,29
,2016-12-27 22:00,28,57.79,57.79,57.77,57.77,21
,2016-12-27 22:30,28,57.74,57.74,57.73,57.73,10
,2016-12-27 23:00,28,57.74,57.77,57.74,57.77,8
,2016-12-27 23:30,28,57.82,57.84,57.81,57.83,14
,2016-12-28 00:00,28,57.82,57.88,57.82,57.82,19
,2016-12-28 00:30,28,57.83,57.89,57.81,57.81,39
,2016-12-28 01:00,28,57.76,57.89,57.75,57.87,12
,2016-12-28 01:30,28,57.89,57.94,57.86,57.94,79
,2016-12-28 02:00,28,57.91,58.24,57.91,58.14,138
,2016-12-28 02:30,28,58.11,58.2,58.04,58.15,125
,2016-12-28 03:00,28,58.15,58.15,58.06,58.07,49
,2016-12-28 03:30,28,58.12,58.23,58.12,58.18,189
,2016-12-28 04:00,28,58.19,58.26,58.15,58.25,184
,2016-12-28 04:30,28,58.26,58.26,58.17,58.25,83
,2016-12-28 05:00,28,58.24,58.24,58.13,58.15,67
,2016-12-28 05:30,28,58.18,58.23,58.17,58.19,29
,2016-12-28 06:00,28,58.17,58.17,57.98,58.02,156
,2016-12-28 06:30,28,58.06,58.08,57.82,57.84,89
,2016-12-28 07:00,28,57.87,57.9,57.65,57.89,231
,2016-12-28 07:30,28,57.88,58.01,57.82,57.93,73
,2016-12-28 08:00,28,57.93,58.22,57.91,58.09,202
,2016-12-28 08:30,28,58.06,58.28,58.05,58.19,273
,2016-12-28 09:00,28,58.19,58.19,57.99,58.08,419
,2016-12-28 09:30,28,58.08,58.18,57.99,58.08,404
,2016-12-28 10:00,28,58.07,58.14,58.04,58.07,207
,2016-12-28 10:30,28,58.07,58.15,58.07,58.1,203
,2016-12-28 11:00,28,58.09,58.12,58.04,58.09,163
,2016-12-28 11:30,28,58.09,58.13,57.98,58.06,92
,2016-12-28 12:00,28,58.08,58.15,58.06,58.15,54
,2016-12-28 12:30,28,58.16,58.28,58.15,58.27,376
,2016-12-28 13:00,28,58.24,58.29,58.04,58.04,277
,2016-12-28 13:30,28,58.01,58.06,57.95,57.98,82
,2016-12-28 14:00,28,58.03,58.05,58,58.04,8
,2016-12-28 14:30,28,58.01,58.02,57.95,58.02,16
,2016-12-28 15:00,28,57.99,58.02,57.99,58,13
,2016-12-28 15:30,28,58,58,57.76,57.76,40
,2016-12-28 16:00,28,57.82,57.82,57.82,57.82,3
,2016-12-28 16:30,28,57.79,57.82,57.79,57.82,2
,2016-12-28 19:00,29,57.83,57.9,57.83,57.88,22
,2016-12-28 19:30,29,57.91,57.95,57.88,57.88,22
,2016-12-28 20:00,29,57.87,57.87,57.87,57.87,2
,2016-12-28 20:30,29,57.92,57.99,57.92,57.99,5
,2016-12-28 21:30,29,58,58.04,58,58.04,7
,2016-12-28 22:00,29,57.99,57.99,57.99,57.99,1
,2016-12-28 22:30,29,57.98,57.98,57.98,57.98,1
,2016-12-29 00:00,29,57.92,57.98,57.92,57.98,16
,2016-12-29 00:30,29,57.99,58.02,57.99,58.02,5
,2016-12-29 01:00,29,58,58.09,58,58.04,42
,2016-12-29 01:30,29,58,58,57.95,57.95,14
,2016-12-29 02:00,29,57.97,58.26,57.96,58.26,91
,2016-12-29 02:30,29,58.25,58.32,58.2,58.21,123
,2016-12-29 03:00,29,58.15,58.18,58.09,58.15,35
,2016-12-29 03:30,29,58.1,58.14,58,58.09,46
,2016-12-29 04:00,29,58.18,58.19,58.15,58.16,18
,2016-12-29 04:30,29,58.16,58.22,58.09,58.13,56
,2016-12-29 05:00,29,58.07,58.13,58.03,58.04,90
,2016-12-29 05:30,29,58.05,58.14,58.04,58.14,28
,2016-12-29 06:00,29,58.14,58.22,58.13,58.16,42
,2016-12-29 06:30,29,58.17,58.28,58.17,58.23,12
,2016-12-29 07:00,29,58.25,58.31,58.18,58.26,87
,2016-12-29 07:30,29,58.26,58.27,58.06,58.14,288
,2016-12-29 08:00,29,58.17,58.31,58.17,58.21,211
,2016-12-29 08:30,29,58.21,58.3,58.17,58.27,123
,2016-12-29 09:00,29,58.26,58.26,58.2,58.24,50
,2016-12-29 09:30,29,58.26,58.41,58.25,58.29,461
,2016-12-29 10:00,29,58.31,58.45,57.99,58,866
,2016-12-29 10:30,29,58.03,58.2,57.94,58,466
,2016-12-29 11:00,29,57.98,57.99,57.84,57.9,208
,2016-12-29 11:30,29,57.93,58.03,57.91,58.03,414
,2016-12-29 12:00,29,58.03,58.08,57.97,57.97,91
,2016-12-29 12:30,29,57.99,58.04,57.84,57.93,293
,2016-12-29 13:00,29,57.94,58.09,57.91,58,296
,2016-12-29 13:30,29,57.99,58.04,57.93,57.94,46
,2016-12-29 14:00,29,57.93,57.97,57.89,57.97,28
,2016-12-29 14:30,29,57.98,58.01,57.96,57.97,14
,2016-12-29 15:00,29,57.99,58.03,57.99,58.03,25
,2016-12-29 15:30,29,58.03,58.08,58.01,58.01,34
,2016-12-29 16:00,29,58.06,58.08,58.06,58.08,3
,2016-12-29 19:00,30,58.18,58.18,58.05,58.07,62
,2016-12-29 19:30,30,58.1,58.11,58.09,58.09,4
,2016-12-29 20:00,30,58.08,58.09,58.08,58.09,6
,2016-12-29 20:30,30,58.09,58.09,57.95,57.95,35
,2016-12-29 21:00,30,57.95,58.06,57.95,58.05,60
,2016-12-29 21:30,30,58.04,58.1,58.03,58.1,63
,2016-12-29 22:00,30,58.12,58.26,58.12,58.23,181
,2016-12-29 22:30,30,58.25,58.29,58.18,58.25,37
,2016-12-29 23:00,30,58.26,58.28,58.25,58.26,16
,2016-12-29 23:30,30,58.25,58.25,58.25,58.25,1
,2016-12-30 00:00,30,58.24,58.36,58.23,58.32,106
,2016-12-30 00:30,30,58.32,58.32,58.29,58.29,12
,2016-12-30 01:00,30,58.32,58.33,58.32,58.33,3
,2016-12-30 01:30,30,58.28,58.34,58.28,58.28,53
,2016-12-30 02:00,30,58.33,58.34,58.27,58.29,35
,2016-12-30 02:30,30,58.31,58.31,58.21,58.25,61
,2016-12-30 03:00,30,58.28,58.37,58.24,58.27,158
,2016-12-30 03:30,30,58.23,58.26,58.17,58.21,176
,2016-12-30 04:00,30,58.22,58.27,58.14,58.15,91
,2016-12-30 04:30,30,58.13,58.16,58.01,58.01,81
,2016-12-30 05:00,30,58.02,58.05,57.9,58.01,106
,2016-12-30 05:30,30,57.99,58.03,57.96,57.99,219
,2016-12-30 06:00,30,57.98,57.98,57.75,57.8,453
,2016-12-30 06:30,30,57.8,57.89,57.77,57.86,346
,2016-12-30 07:00,30,57.85,57.99,57.85,57.94,427
,2016-12-30 07:30,30,57.93,57.94,57.81,57.83,395
,2016-12-30 08:00,30,57.83,57.87,57.67,57.73,375
,2016-12-30 08:30,30,57.74,57.88,57.67,57.87,213
,2016-12-30 09:00,30,57.87,57.94,57.76,57.88,396
,2016-12-30 09:30,30,57.89,57.9,57.75,57.78,308
,2016-12-30 10:00,30,57.79,57.82,57.75,57.77,128
,2016-12-30 10:30,30,57.79,57.96,57.76,57.95,80
,2016-12-30 11:00,30,57.95,57.96,57.8,57.81,259
,2016-12-30 11:30,30,57.81,57.86,57.76,57.86,183
,2016-12-30 12:00,30,57.85,57.86,57.8,57.83,141
,2016-12-30 12:30,30,57.84,57.91,57.83,57.86,511
,2016-12-30 13:00,30,57.87,58.11,57.73,58.1,1372
,2016-12-30 13:30,30,58.07,58.1,57.92,57.97,148
,2017-01-02 19:00,3,58.52,58.62,58.29,58.29,63
,2017-01-02 19:30,3,58.31,58.32,58.31,58.32,2
,2017-01-02 20:00,3,58.31,58.31,58.3,58.31,16
,2017-01-02 20:30,3,58.39,58.39,58.37,58.37,3
,2017-01-02 21:00,3,58.39,58.39,58.25,58.29,173
,2017-01-02 21:30,3,58.3,58.3,58.3,58.3,2
,2017-01-02 22:00,3,58.35,58.35,58.35,58.35,11
,2017-01-02 23:00,3,58.37,58.37,58.33,58.34,58
,2017-01-02 23:30,3,58.36,58.36,58.36,58.36,1
,2017-01-03 00:00,3,58.36,58.38,58.34,58.34,77
,2017-01-03 00:30,3,58.33,58.35,58.32,58.33,67
,2017-01-03 01:00,3,58.3,58.35,58.25,58.25,23
,2017-01-03 01:30,3,58.27,58.28,58.19,58.19,19
,2017-01-03 02:00,3,58.17,58.28,58.15,58.28,161
,2017-01-03 02:30,3,58.3,58.68,58.3,58.66,430
,2017-01-03 03:00,3,58.69,59.1,58.61,59.06,846
,2017-01-03 03:30,3,59.1,59.53,59.1,59.3,686
,2017-01-03 04:00,3,59.29,59.3,59.11,59.23,774
,2017-01-03 04:30,3,59.22,59.28,59.17,59.22,489
,2017-01-03 05:00,3,59.22,59.42,59.21,59.39,216
,2017-01-03 05:30,3,59.42,59.43,59.21,59.24,171
,2017-01-03 06:00,3,59.25,59.28,59.15,59.25,150
,2017-01-03 06:30,3,59.25,59.28,59.2,59.27,358
,2017-01-03 07:00,3,59.27,59.36,59.22,59.24,343
,2017-01-03 07:30,3,59.23,59.23,58.94,59.05,596
,2017-01-03 08:00,3,59.07,59.45,59.07,59.31,785
,2017-01-03 08:30,3,59.34,59.41,59.14,59.25,615
,2017-01-03 09:00,3,59.28,59.4,59.09,59.19,666
,2017-01-03 09:30,3,59.18,59.2,58.51,58.51,824
,2017-01-03 10:00,3,58.5,58.55,57.29,57.37,2131
,2017-01-03 10:30,3,57.38,57.68,56.91,57.07,1614
,2017-01-03 11:00,3,57.06,57.24,56.6,56.86,1001
,2017-01-03 11:30,3,56.86,56.87,56.67,56.8,469
,2017-01-03 12:00,3,56.84,57.04,56.68,56.95,795
,2017-01-03 12:30,3,56.99,57.03,56.86,56.93,364
,2017-01-03 13:00,3,56.92,57.1,56.56,56.71,1475
,2017-01-03 13:30,3,56.73,56.73,56.61,56.62,253
,2017-01-03 14:00,3,56.62,56.7,56.59,56.7,106
,2017-01-03 14:30,3,56.68,56.96,56.68,56.95,151
,2017-01-03 15:00,3,56.93,56.94,56.89,56.9,51
,2017-01-03 15:30,3,56.86,56.95,56.81,56.95,42
,2017-01-03 16:00,3,56.86,56.86,56.8,56.86,3
,2017-01-03 16:30,3,56.79,56.8,56.79,56.8,2
,2017-01-03 19:00,4,56.97,57.08,56.96,57.06,65
,2017-01-03 19:30,4,57.08,57.08,57.04,57.04,3
,2017-01-03 20:00,4,57.03,57.04,57.03,57.04,10
,2017-01-03 21:30,4,57.11,57.12,57.11,57.12,5
,2017-01-03 22:00,4,57.12,57.12,57.08,57.08,9
,2017-01-03 22:30,4,57.13,57.13,57.11,57.11,6
,2017-01-03 23:00,4,57.09,57.14,57.09,57.12,13
,2017-01-03 23:30,4,57.14,57.14,57.1,57.13,29
,2017-01-04 00:00,4,57.11,57.13,57.11,57.11,3
,2017-01-04 00:30,4,57.12,57.12,57.07,57.12,21
,2017-01-04 01:00,4,57.07,57.07,56.82,56.87,49
,2017-01-04 01:30,4,56.76,56.99,56.76,56.91,124
,2017-01-04 02:00,4,56.91,57.31,56.91,57.29,309
,2017-01-04 02:30,4,57.26,57.37,57.18,57.18,289
,2017-01-04 03:00,4,57.18,57.19,57.08,57.09,161
,2017-01-04 03:30,4,57.05,57.15,56.91,57.14,300
,2017-01-04 04:00,4,57.09,57.12,56.94,56.97,255
,2017-01-04 04:30,4,56.93,56.93,56.71,56.74,131
,2017-01-04 05:00,4,56.79,56.92,56.66,56.92,169
,2017-01-04 05:30,4,56.88,57.03,56.8,57.03,52
,2017-01-04 06:00,4,57.03,57.13,56.98,57.1,162
,2017-01-04 06:30,4,57.1,57.1,56.88,56.95,149
,2017-01-04 07:00,4,56.94,57.16,56.86,57.07,304
,2017-01-04 07:30,4,57.04,57.06,56.71,56.86,449
,2017-01-04 08:00,4,56.87,56.93,56.73,56.8,594
,2017-01-04 08:30,4,56.8,56.9,56.56,56.61,675
,2017-01-04 09:00,4,56.72,56.85,56.67,56.69,239
,2017-01-04 09:30,4,56.67,57.12,56.67,56.98,631
,2017-01-04 10:00,4,56.99,57.12,56.9,57.1,877
,2017-01-04 10:30,4,57.09,57.55,57.06,57.42,1248
,2017-01-04 11:00,4,57.45,57.48,57.26,57.47,429
,2017-01-04 11:30,4,57.45,57.65,57.43,57.59,240
,2017-01-04 12:00,4,57.63,57.65,57.52,57.59,127
,2017-01-04 12:30,4,57.6,57.63,57.54,57.61,206
,2017-01-04 13:00,4,57.6,57.71,57.44,57.65,445
,2017-01-04 13:30,4,57.64,57.65,57.5,57.5,174
,2017-01-04 14:00,4,57.5,57.5,57.45,57.45,20
,2017-01-04 14:30,4,57.48,57.49,57.42,57.44,50
,2017-01-04 15:00,4,57.46,57.6,57.43,57.6,35
,2017-01-04 15:30,4,57.63,57.71,57.48,57.64,52
,2017-01-04 16:00,4,57.65,57.65,57.63,57.65,14
,2017-01-04 19:00,5,57.52,57.61,57.43,57.44,176
,2017-01-04 19:30,5,57.48,57.48,57.41,57.41,234
,2017-01-04 20:00,5,57.4,57.44,57.36,57.42,61
,2017-01-04 20:30,5,57.44,57.44,57.42,57.42,2
,2017-01-04 21:00,5,57.43,57.43,57.41,57.43,3
,2017-01-04 21:30,5,57.44,57.45,57.44,57.45,4
,2017-01-04 22:00,5,57.45,57.45,57.45,57.45,5
,2017-01-04 22:30,5,57.47,57.48,57.45,57.48,11
,2017-01-04 23:00,5,57.51,57.54,57.51,57.54,4
,2017-01-04 23:30,5,57.54,57.54,57.47,57.47,3
,2017-01-05 00:00,5,57.45,57.45,57.43,57.45,5
,2017-01-05 00:30,5,57.48,57.48,57.47,57.47,6
,2017-01-05 01:00,5,57.47,57.64,57.43,57.6,53
,2017-01-05 01:30,5,57.6,57.64,57.48,57.48,148
,2017-01-05 02:00,5,57.43,57.51,57.32,57.43,271
,2017-01-05 02:30,5,57.45,57.56,57.43,57.56,305
,2017-01-05 03:00,5,57.48,57.48,57.4,57.44,106
,2017-01-05 03:30,5,57.42,57.49,57.35,57.46,511
,2017-01-05 04:00,5,57.43,57.58,57.39,57.58,658
,2017-01-05 04:30,5,57.57,57.68,57.54,57.65,347
,2017-01-05 05:00,5,57.66,57.89,57.62,57.86,283
,2017-01-05 05:30,5,57.89,58.16,57.84,58.12,163
,2017-01-05 06:00,5,58.13,58.21,58.02,58.06,233
,2017-01-05 06:30,5,58.03,58.13,57.97,58.06,110
,2017-01-05 07:00,5,58.06,58.08,57.94,57.96,220
,2017-01-05 07:30,5,57.95,58.09,57.94,58.05,405
,2017-01-05 08:00,5,58.03,58.11,57.88,58.01,416
,2017-01-05 08:30,5,58,58.22,57.99,58.19,529
,2017-01-05 09:00,5,58.2,58.43,58.2,58.29,804
,2017-01-05 09:30,5,58.29,58.3,58.02,58.07,691
,2017-01-05 10:00,5,58.07,58.08,57.16,57.17,2621
,2017-01-05 10:30,5,57.18,57.47,57.11,57.46,1013
,2017-01-05 11:00,5,57.42,57.45,57.35,57.44,358
,2017-01-05 11:30,5,57.45,57.87,57.45,57.84,527
,2017-01-05 12:00,5,57.84,58.05,57.82,57.91,162
,2017-01-05 12:30,5,57.91,57.92,57.74,57.81,533
,2017-01-05 13:00,5,57.8,58.11,57.8,58,877
,2017-01-05 13:30,5,58,58.04,57.92,57.93,397
,2017-01-05 14:00,5,57.92,57.92,57.88,57.89,47
,2017-01-05 14:30,5,57.9,57.9,57.83,57.89,14
,2017-01-05 15:00,5,57.87,57.96,57.85,57.96,54
,2017-01-05 15:30,5,57.97,58.04,57.97,58.02,28
,2017-01-05 16:30,5,57.97,57.97,57.97,57.97,1
,2017-01-05 19:00,6,57.97,57.97,57.91,57.96,61
,2017-01-05 19:30,6,57.91,57.91,57.91,57.91,1
,2017-01-05 20:00,6,57.9,57.96,57.9,57.95,13
,2017-01-05 20:30,6,57.97,57.97,57.97,57.97,1
,2017-01-05 21:00,6,57.96,57.96,57.96,57.96,2
,2017-01-05 21:30,6,58.01,58.01,57.99,57.99,2
,2017-01-05 22:00,6,57.95,57.95,57.91,57.91,13
,2017-01-05 23:00,6,57.92,57.92,57.91,57.91,2
,2017-01-05 23:30,6,57.91,57.91,57.85,57.87,43
,2017-01-06 00:00,6,57.85,57.85,57.79,57.79,2
,2017-01-06 00:30,6,57.78,57.83,57.78,57.83,21
,2017-01-06 01:00,6,57.81,57.83,57.81,57.81,13
,2017-01-06 01:30,6,57.81,57.84,57.76,57.78,37
,2017-01-06 02:00,6,57.72,57.92,57.65,57.88,196
,2017-01-06 02:30,6,57.91,58.07,57.9,58.02,404
,2017-01-06 03:00,6,58.01,58.07,57.9,58,212
,2017-01-06 03:30,6,58.05,58.24,58.02,58.24,157
,2017-01-06 04:00,6,58.2,58.28,58.15,58.26,340
,2017-01-06 04:30,6,58.27,58.48,58.26,58.48,122
,2017-01-06 05:00,6,58.5,58.5,58.35,58.41,194
,2017-01-06 05:30,6,58.43,58.43,58.19,58.35,456
,2017-01-06 06:00,6,58.31,58.41,58.24,58.24,204
,2017-01-06 06:30,6,58.23,58.29,58.23,58.26,69
,2017-01-06 07:00,6,58.3,58.44,58.3,58.39,98
,2017-01-06 07:30,6,58.39,58.39,58.22,58.32,273
,2017-01-06 08:00,6,58.33,58.41,57.98,58,871
,2017-01-06 08:30,6,58,58.01,57.66,57.91,705
,2017-01-06 09:00,6,57.9,58.03,57.67,57.71,764
,2017-01-06 09:30,6,57.68,57.83,57.61,57.72,500
,2017-01-06 10:00,6,57.7,58,57.37,57.97,784
,2017-01-06 10:30,6,57.97,58.33,57.94,58.29,570
,2017-01-06 11:00,6,58.28,58.3,58.12,58.14,373
,2017-01-06 11:30,6,58.12,58.21,58.1,58.12,62
,2017-01-06 12:00,6,58.05,58.12,57.98,57.99,138
,2017-01-06 12:30,6,57.97,58.1,57.94,57.96,143
,2017-01-06 13:00,6,57.98,58.23,57.92,58.18,666
,2017-01-06 13:30,6,58.16,58.16,58.02,58.07,400
,2017-01-06 14:00,6,57.97,57.97,57.9,57.97,35
,2017-01-06 14:30,6,57.97,57.99,57.87,57.87,71
,2017-01-06 15:00,6,57.87,57.92,57.86,57.92,57
,2017-01-06 15:30,6,57.87,58,57.87,57.92,60
,2017-01-06 16:00,6,57.91,57.92,57.91,57.92,5
,2017-01-08 17:00,9,57.99,58.06,57.99,58.06,11
,2017-01-08 19:00,9,58.05,58.05,58.05,58.05,1
,2017-01-08 19:30,9,57.93,57.96,57.93,57.96,7
,2017-01-08 20:00,9,57.97,58.01,57.96,58.01,24
,2017-01-08 20:30,9,58,58.03,58,58.03,9
,2017-01-08 21:00,9,58.05,58.06,58.04,58.05,24
,2017-01-08 21:30,9,58.02,58.02,58.02,58.02,1
,2017-01-08 22:00,9,57.98,57.98,57.98,57.98,6
,2017-01-08 22:30,9,57.95,57.95,57.95,57.95,2
,2017-01-08 23:00,9,57.95,57.95,57.9,57.9,15
,2017-01-08 23:30,9,57.93,57.93,57.93,57.93,33
,2017-01-09 00:00,9,57.92,57.94,57.92,57.94,11
,2017-01-09 00:30,9,57.93,57.98,57.93,57.97,71
,2017-01-09 01:00,9,57.96,57.96,57.9,57.9,16
,2017-01-09 01:30,9,57.88,57.9,57.81,57.86,84
,2017-01-09 02:00,9,57.86,57.93,57.79,57.89,135
,2017-01-09 02:30,9,57.89,58,57.8,57.8,363
,2017-01-09 03:00,9,57.81,57.83,57.44,57.45,577
,2017-01-09 03:30,9,57.45,57.45,57.2,57.37,359
,2017-01-09 04:00,9,57.35,57.37,57.15,57.25,133
,2017-01-09 04:30,9,57.26,57.36,57.21,57.34,389
,2017-01-09 05:00,9,57.35,57.39,57.22,57.25,47
,2017-01-09 05:30,9,57.23,57.26,57.16,57.17,94
,2017-01-09 06:00,9,57.23,57.24,57,57.2,525
,2017-01-09 06:30,9,57.17,57.17,57.08,57.11,72
,2017-01-09 07:00,9,57.1,57.16,57,57.09,353
,2017-01-09 07:30,9,57.08,57.23,57.05,57.11,254
,2017-01-09 08:00,9,57.1,57.14,56.85,57.07,867
,2017-01-09 08:30,9,57.06,57.06,56.79,56.86,529
,2017-01-09 09:00,9,56.88,56.94,56.69,56.72,678
,2017-01-09 09:30,9,56.71,56.89,56.7,56.77,626
,2017-01-09 10:00,9,56.71,56.77,56.5,56.63,1491
,2017-01-09 10:30,9,56.62,56.64,56.49,56.5,529
,2017-01-09 11:00,9,56.46,56.72,56.44,56.69,521
,2017-01-09 11:30,9,56.69,56.71,56.56,56.64,97
,2017-01-09 12:00,9,56.63,56.67,56.55,56.59,169
,2017-01-09 12:30,9,56.57,56.64,56.48,56.56,234
,2017-01-09 13:00,9,56.57,56.62,56,56.01,1931
,2017-01-09 13:30,9,56.05,56.07,55.96,55.99,1121
,2017-01-09 14:00,9,55.96,55.99,55.93,55.96,204
,2017-01-09 14:30,9,55.99,56,55.94,55.97,161
,2017-01-09 15:00,9,55.98,56,55.91,55.91,42
,2017-01-09 15:30,9,55.91,55.92,55.88,55.88,24
,2017-01-09 16:00,9,55.94,55.94,55.94,55.94,1
,2017-01-09 16:30,9,55.96,55.96,55.96,55.96,1
,2017-01-09 19:00,10,56.1,56.23,56.1,56.2,60
,2017-01-09 19:30,10,56.13,56.16,56.02,56.03,71
,2017-01-09 20:00,10,55.99,56.14,55.99,56.14,20
,2017-01-09 20:30,10,56.18,56.23,56.17,56.17,6
,2017-01-09 21:00,10,56.22,56.22,56.2,56.22,18
,2017-01-09 21:30,10,56.22,56.29,56.22,56.26,8
,2017-01-09 22:00,10,56.27,56.28,56.25,56.25,9
,2017-01-09 22:30,10,56.25,56.25,56.18,56.18,9
,2017-01-09 23:00,10,56.18,56.2,56.18,56.2,13
,2017-01-09 23:30,10,56.2,56.2,56.12,56.14,8
,2017-01-10 00:00,10,56.12,56.12,56.06,56.08,68
,2017-01-10 00:30,10,56.08,56.08,56.06,56.07,56
,2017-01-10 01:00,10,56.07,56.18,56.07,56.18,125
,2017-01-10 01:30,10,56.17,56.24,56.16,56.23,209
,2017-01-10 02:00,10,56.23,56.47,56.23,56.29,412
,2017-01-10 02:30,10,56.29,56.32,55.99,56.25,766
,2017-01-10 03:00,10,56.23,56.31,56.17,56.19,580
,2017-01-10 03:30,10,56.17,56.36,56.09,56.36,298
,2017-01-10 04:00,10,56.35,56.42,56.29,56.42,266
,2017-01-10 04:30,10,56.41,56.44,56.33,56.44,315
,2017-01-10 05:00,10,56.46,56.46,56.34,56.36,416
,2017-01-10 05:30,10,56.39,56.39,56.19,56.2,285
,2017-01-10 06:00,10,56.17,56.2,56.06,56.15,430
,2017-01-10 06:30,10,56.15,56.19,56.1,56.19,92
,2017-01-10 07:00,10,56.18,56.31,56.14,56.28,103
,2017-01-10 07:30,10,56.28,56.28,56.03,56.16,591
,2017-01-10 08:00,10,56.17,56.38,56.17,56.25,606
,2017-01-10 08:30,10,56.26,56.32,55.98,56.11,1092
,2017-01-10 09:00,10,56.08,56.12,55.69,55.75,1624
,2017-01-10 09:30,10,55.76,55.89,55.2,55.23,1754
,2017-01-10 10:00,10,55.26,55.57,55.15,55.46,2691
,2017-01-10 10:30,10,55.48,55.57,55.26,55.27,707
,2017-01-10 11:00,10,55.23,55.52,55.22,55.42,263
,2017-01-10 11:30,10,55.42,55.54,55.31,55.41,234
,2017-01-10 12:00,10,55.41,55.41,55.22,55.22,303
,2017-01-10 12:30,10,55.22,55.28,55.06,55.06,408
,2017-01-10 13:00,10,55.07,55.11,54.75,54.75,2110
,2017-01-10 13:30,10,54.75,54.88,54.75,54.83,464
,2017-01-10 14:00,10,54.83,54.89,54.81,54.83,204
,2017-01-10 14:30,10,54.84,54.84,54.78,54.81,78
,2017-01-10 15:00,10,54.79,54.82,54.72,54.76,145
,2017-01-10 15:30,10,54.75,54.89,54.74,54.77,211
,2017-01-10 16:00,10,54.78,54.78,54.75,54.76,14
,2017-01-10 16:30,10,54.78,54.79,54.78,54.79,2
,2017-01-10 19:00,11,54.94,54.98,54.86,54.91,68
,2017-01-10 19:30,11,54.91,54.91,54.87,54.89,6
,2017-01-10 20:00,11,54.9,54.91,54.9,54.91,14
,2017-01-10 20:30,11,54.9,54.92,54.9,54.91,68
,2017-01-10 21:00,11,54.91,54.92,54.91,54.91,63
,2017-01-10 21:30,11,54.92,54.92,54.91,54.92,40
,2017-01-10 22:00,11,54.89,54.89,54.89,54.89,2
,2017-01-10 22:30,11,54.87,54.89,54.87,54.89,24
,2017-01-10 23:00,11,54.89,54.89,54.85,54.85,15
,2017-01-10 23:30,11,54.86,54.88,54.86,54.88,8
,2017-01-11 00:00,11,54.86,54.9,54.84,54.84,59
,2017-01-11 00:30,11,54.85,54.9,54.85,54.9,25
,2017-01-11 01:00,11,54.9,54.99,54.9,54.97,64
,2017-01-11 01:30,11,54.96,55.01,54.96,55.01,438
,2017-01-11 02:00,11,55.01,55.05,54.85,54.95,595
,2017-01-11 02:30,11,54.95,55,54.87,54.95,1143
,2017-01-11 03:00,11,54.94,55.25,54.93,55.24,824
,2017-01-11 03:30,11,55.24,55.36,55.21,55.23,236
,2017-01-11 04:00,11,55.23,55.3,55.15,55.29,316
,2017-01-11 04:30,11,55.27,55.32,55.12,55.14,279
,2017-01-11 05:00,11,55.13,55.25,55.08,55.17,313
,2017-01-11 05:30,11,55.16,55.22,55.02,55.03,227
,2017-01-11 06:00,11,55.04,55.06,54.92,54.97,341
,2017-01-11 06:30,11,55,55.02,54.91,55.01,268
,2017-01-11 07:00,11,55,55.24,55,55.19,544
,2017-01-11 07:30,11,55.17,55.23,55.11,55.18,289
,2017-01-11 08:00,11,55.19,55.58,55.19,55.47,948
,2017-01-11 08:30,11,55.47,55.5,55.29,55.34,545
,2017-01-11 09:00,11,55.38,55.54,55.33,55.34,621
,2017-01-11 09:30,11,55.04,55.85,54.81,55.77,2403
,2017-01-11 10:00,11,55.79,56.33,55.79,56.06,2227
,2017-01-11 10:30,11,56.07,56.15,55.87,56.14,883
,2017-01-11 11:00,11,56.16,56.5,56.14,56.37,928
,2017-01-11 11:30,11,56.41,56.6,56.41,56.55,675
,2017-01-11 12:00,11,56.58,56.69,56.45,56.48,817
,2017-01-11 12:30,11,56.48,56.69,56.42,56.51,340
,2017-01-11 13:00,11,56.56,56.58,55.99,56.08,1773
,2017-01-11 13:30,11,56.07,56.11,56.02,56.1,363
,2017-01-11 14:00,11,56.1,56.1,56.07,56.09,72
,2017-01-11 14:30,11,56.08,56.15,56.06,56.13,62
,2017-01-11 15:00,11,56.21,56.31,56.18,56.29,58
,2017-01-11 15:30,11,56.26,56.45,56.15,56.15,112
,2017-01-11 16:00,11,56.21,56.21,56.18,56.18,3
,2017-01-11 16:30,11,56.29,56.32,56.21,56.3,15
,2017-01-11 19:00,12,56.15,56.15,55.99,56.04,110
,2017-01-11 19:30,12,56.05,56.05,56.04,56.04,7
,2017-01-11 20:00,12,56.06,56.08,56.03,56.06,21
,2017-01-11 20:30,12,56.06,56.08,56.06,56.06,23
,2017-01-11 21:00,12,56.05,56.07,56.05,56.07,9
,2017-01-11 21:30,12,56.07,56.07,56.07,56.07,1
,2017-01-11 22:00,12,56.07,56.07,56.05,56.05,3
,2017-01-11 22:30,12,56.04,56.04,56.04,56.04,10
,2017-01-12 00:00,12,56.14,56.15,56.12,56.15,19
,2017-01-12 00:30,12,56.18,56.29,56.12,56.29,34
,2017-01-12 01:00,12,56.24,56.32,56.19,56.29,43
,2017-01-12 01:30,12,56.31,56.33,56.24,56.31,107
,2017-01-12 02:00,12,56.27,56.31,56.08,56.28,449
,2017-01-12 02:30,12,56.32,56.56,56.28,56.46,969
,2017-01-12 03:00,12,56.44,56.46,56.22,56.29,232
,2017-01-12 03:30,12,56.28,56.46,56.25,56.4,153
,2017-01-12 04:00,12,56.41,56.49,56.36,56.41,266
,2017-01-12 04:30,12,56.44,56.6,56.41,56.56,280
,2017-01-12 05:00,12,56.6,56.81,56.47,56.74,297
,2017-01-12 05:30,12,56.76,56.77,56.65,56.68,282
,2017-01-12 06:00,12,56.68,56.86,56.67,56.74,368
,2017-01-12 06:30,12,56.76,56.85,56.74,56.84,92
,2017-01-12 07:00,12,56.83,57.18,56.76,57.14,1293
,2017-01-12 07:30,12,57.17,57.17,56.89,56.93,564
,2017-01-12 08:00,12,56.93,57.33,56.92,57.21,1106
,2017-01-12 08:30,12,57.23,57.3,56.98,57,1021
,2017-01-12 09:00,12,57.01,57.22,56.75,57.06,1855
,2017-01-12 09:30,12,57.08,57.19,56.92,56.97,528
,2017-01-12 10:00,12,56.94,56.97,56.7,56.82,1516
,2017-01-12 10:30,12,56.8,57.18,56.77,57.18,575
,2017-01-12 11:00,12,57.2,57.2,57.05,57.06,180
,2017-01-12 11:30,12,57.07,57.1,56.92,57.04,491
,2017-01-12 12:00,12,57.03,57.08,56.94,57.02,185
,2017-01-12 12:30,12,57,57.11,56.97,57.08,268
,2017-01-12 13:00,12,57.08,57.08,56.77,57.01,1852
,2017-01-12 13:30,12,57.01,57.11,57,57.07,324
,2017-01-12 14:00,12,57.06,57.07,57.02,57.07,32
,2017-01-12 14:30,12,57.03,57.07,57,57.03,97
,2017-01-12 15:00,12,57.03,57.05,57.02,57.05,27
,2017-01-12 15:30,12,57.03,57.1,57.03,57.04,33
,2017-01-12 16:00,12,57.03,57.09,57.03,57.09,7
,2017-01-12 16:30,12,57.09,57.1,57.09,57.1,17
,2017-01-12 19:00,13,56.98,57.13,56.91,57.13,69
,2017-01-12 19:30,13,57.13,57.14,56.88,57.09,74
,2017-01-12 20:00,13,57.1,57.1,56.99,57.03,16
,2017-01-12 20:30,13,57.02,57.04,57.02,57.04,7
,2017-01-12 21:00,13,57.03,57.03,57.03,57.03,1
,2017-01-12 22:00,13,57.04,57.04,57.04,57.04,1
,2017-01-12 22:30,13,57.05,57.05,57.03,57.03,7
,2017-01-12 23:00,13,57.03,57.04,57,57,8
,2017-01-12 23:30,13,56.98,56.99,56.97,56.99,3
,2017-01-13 00:00,13,57,57.04,57,57.03,63
,2017-01-13 00:30,13,57.02,57.03,57.02,57.03,9
,2017-01-13 01:00,13,57.03,57.04,56.88,56.88,50
,2017-01-13 01:30,13,56.9,56.91,56.84,56.89,119
,2017-01-13 02:00,13,56.85,56.91,56.8,56.9,219
,2017-01-13 02:30,13,56.94,57.03,56.88,56.96,738
,2017-01-13 03:00,13,56.97,56.97,56.79,56.84,203
,2017-01-13 03:30,13,56.86,56.9,56.73,56.77,407
,2017-01-13 04:00,13,56.76,56.76,56.31,56.37,581
,2017-01-13 04:30,13,56.35,56.4,56.2,56.24,403
,2017-01-13 05:00,13,56.3,56.48,56.3,56.45,350
,2017-01-13 05:30,13,56.45,56.45,56.31,56.34,271
,2017-01-13 06:00,13,56.33,56.39,56.29,56.35,149
,2017-01-13 06:30,13,56.38,56.57,56.35,56.54,138
,2017-01-13 07:00,13,56.51,56.72,56.49,56.61,388
,2017-01-13 07:30,13,56.6,56.77,56.44,56.74,608
,2017-01-13 08:00,13,56.7,56.74,56.46,56.59,686
,2017-01-13 08:30,13,56.63,56.97,56.58,56.85,540
,2017-01-13 09:00,13,56.85,56.93,56.51,56.63,496
,2017-01-13 09:30,13,56.64,56.71,56.42,56.52,453
,2017-01-13 10:00,13,56.55,56.61,56.28,56.44,1104
,2017-01-13 10:30,13,56.49,56.64,56.44,56.61,486
,2017-01-13 11:00,13,56.65,56.66,56.55,56.61,363
,2017-01-13 11:30,13,56.61,56.69,56.55,56.57,165
,2017-01-13 12:00,13,56.55,56.62,56.54,56.59,298
,2017-01-13 12:30,13,56.57,56.63,56.4,56.45,219
,2017-01-13 13:00,13,56.44,56.48,56.27,56.36,1054
,2017-01-13 13:30,13,56.35,56.44,56.34,56.43,338
,2017-01-13 14:00,13,56.43,56.51,56.42,56.49,81
,2017-01-13 14:30,13,56.49,56.54,56.47,56.47,67
,2017-01-13 15:00,13,56.48,56.48,56.47,56.47,15
,2017-01-13 15:30,13,56.52,56.53,56.49,56.53,20
,2017-01-13 16:00,13,56.56,56.56,56.56,56.56,1
,2017-01-15 17:00,16,56.52,56.58,56.37,56.38,23
,2017-01-15 17:30,16,56.43,56.45,56.42,56.45,12
,2017-01-15 18:00,16,56.43,56.47,56.42,56.47,7
,2017-01-15 18:30,16,56.46,56.46,56.46,56.46,2
,2017-01-15 19:00,16,56.49,56.52,56.49,56.5,7
,2017-01-15 19:30,16,56.5,56.5,56.5,56.5,5
,2017-01-15 20:00,16,56.52,56.56,56.52,56.55,45
,2017-01-15 20:30,16,56.57,56.58,56.57,56.58,2
,2017-01-15 21:00,16,56.55,56.57,56.55,56.57,2
,2017-01-15 22:00,16,56.56,56.56,56.56,56.56,1
,2017-01-15 23:30,16,56.51,56.51,56.49,56.5,10
,2017-01-16 00:00,16,56.49,56.5,56.48,56.49,13
,2017-01-16 00:30,16,56.41,56.44,56.4,56.41,6
,2017-01-16 01:00,16,56.31,56.35,56.29,56.35,9
,2017-01-16 01:30,16,56.35,56.36,56.27,56.3,81
,2017-01-16 02:00,16,56.3,56.3,56.11,56.21,212
,2017-01-16 02:30,16,56.27,56.34,56.2,56.28,1136
,2017-01-16 03:00,16,56.3,56.35,56.24,56.28,234
,2017-01-16 03:30,16,56.29,56.64,56.29,56.63,229
,2017-01-16 04:00,16,56.62,56.75,56.54,56.57,442
,2017-01-16 04:30,16,56.56,56.57,56.45,56.47,290
,2017-01-16 05:00,16,56.48,56.48,56.26,56.35,89
,2017-01-16 05:30,16,56.33,56.33,56.13,56.17,196
,2017-01-16 06:00,16,56.18,56.24,56.15,56.19,38
,2017-01-16 06:30,16,56.18,56.32,56.18,56.25,52
,2017-01-16 07:00,16,56.24,56.37,56.18,56.33,56
,2017-01-16 07:30,16,56.34,56.36,56.22,56.24,349
,2017-01-16 08:00,16,56.25,56.48,56.22,56.37,424
,2017-01-16 08:30,16,56.38,56.39,56.28,56.34,247
,2017-01-16 09:00,16,56.33,56.36,56.28,56.35,51
,2017-01-16 09:30,16,56.3,56.42,56.27,56.41,105
,2017-01-16 10:00,16,56.39,56.41,56.27,56.36,215
,2017-01-16 10:30,16,56.35,56.37,56.27,56.29,128
,2017-01-16 11:00,16,56.29,56.35,56.29,56.33,11
,2017-01-16 11:30,16,56.36,56.8,56.36,56.8,413
,2017-01-16 12:00,16,56.73,56.73,56.58,56.58,29
,2017-01-16 12:30,16,56.6,56.6,56.52,56.57,134
,2017-01-16 13:00,16,56.59,56.59,56.53,56.53,31
,2017-01-16 14:00,16,56.52,56.52,56.49,56.49,15
,2017-01-16 14:30,16,56.52,56.61,56.52,56.61,15
,2017-01-16 15:30,16,56.59,56.59,56.57,56.57,2
,2017-01-16 16:00,16,56.51,56.58,56.51,56.58,2
,2017-01-16 16:30,16,56.59,56.59,56.57,56.57,2
,2017-01-16 19:00,17,56.63,56.68,56.63,56.63,62
,2017-01-16 19:30,17,56.64,56.66,56.59,56.65,65
,2017-01-16 20:00,17,56.61,56.63,56.6,56.63,13
,2017-01-16 20:30,17,56.63,56.67,56.61,56.67,10
,2017-01-16 21:00,17,56.66,56.67,56.61,56.61,26
,2017-01-16 21:30,17,56.59,56.62,56.59,56.62,4
,2017-01-16 22:00,17,56.66,56.66,56.6,56.63,21
,2017-01-16 22:30,17,56.61,56.61,56.58,56.58,10
,2017-01-16 23:00,17,56.62,56.62,56.59,56.59,4
,2017-01-16 23:30,17,56.57,56.57,56.46,56.47,57
,2017-01-17 00:00,17,56.47,56.52,56.42,56.42,65
,2017-01-17 00:30,17,56.42,56.47,56.42,56.43,75
,2017-01-17 01:00,17,56.52,56.61,56.52,56.61,8
,2017-01-17 01:30,17,56.61,56.69,56.56,56.67,47
,2017-01-17 02:00,17,56.68,56.79,56.6,56.74,285
,2017-01-17 02:30,17,56.74,56.85,56.68,56.68,512
,2017-01-17 03:00,17,56.67,57.24,56.67,57.19,510
,2017-01-17 03:30,17,57.19,57.45,57.15,57.41,866
,2017-01-17 04:00,17,57.4,57.61,57.36,57.56,451
,2017-01-17 04:30,17,57.56,57.56,57.39,57.43,355
,2017-01-17 05:00,17,57.42,57.53,57.32,57.45,319
,2017-01-17 05:30,17,57.41,57.46,57.26,57.3,287
,2017-01-17 06:00,17,57.33,57.39,57.17,57.32,121
,2017-01-17 06:30,17,57.3,57.51,57.22,57.44,171
,2017-01-17 07:00,17,57.45,57.5,57.38,57.42,182
,2017-01-17 07:30,17,57.41,57.57,57.34,57.57,450
,2017-01-17 08:00,17,57.58,57.84,57.39,57.67,1003
,2017-01-17 08:30,17,57.66,57.72,57.32,57.33,1401
,2017-01-17 09:00,17,57.3,57.48,57,57,827
,2017-01-17 09:30,17,56.99,57.01,56.57,56.63,1313
,2017-01-17 10:00,17,56.64,56.85,56.61,56.81,913
,2017-01-17 10:30,17,56.8,56.88,56.72,56.83,378
,2017-01-17 11:00,17,56.81,56.87,56.74,56.85,707
,2017-01-17 11:30,17,56.86,57.06,56.83,57.01,324
,2017-01-17 12:00,17,56.99,57.06,56.94,57.03,85
,2017-01-17 12:30,17,57.01,57.06,56.94,57.05,379
,2017-01-17 13:00,17,57.07,57.14,56.39,56.41,1229
,2017-01-17 13:30,17,56.41,56.5,56.41,56.43,212
,2017-01-17 14:00,17,56.43,56.45,56.38,56.43,54
,2017-01-17 14:30,17,56.45,56.46,56.41,56.42,60
,2017-01-17 15:00,17,56.46,56.47,56.44,56.46,19
,2017-01-17 15:30,17,56.45,56.49,56.45,56.46,17
,2017-01-17 19:00,18,56.48,56.5,56.46,56.47,17
,2017-01-17 19:30,18,56.5,56.64,56.5,56.64,33
,2017-01-17 20:00,18,56.62,56.67,56.62,56.67,113
,2017-01-17 20:30,18,56.65,56.65,56.6,56.61,26
,2017-01-17 21:30,18,56.65,56.69,56.65,56.65,46
,2017-01-17 22:00,18,56.68,56.69,56.67,56.67,11
,2017-01-18 00:00,18,56.62,56.65,56.62,56.65,3
,2017-01-18 00:30,18,56.62,56.62,56.62,56.62,1
,2017-01-18 01:00,18,56.51,56.66,56.5,56.66,17
,2017-01-18 01:30,18,56.67,56.74,56.64,56.68,59
,2017-01-18 02:00,18,56.68,56.83,56.52,56.8,386
,2017-01-18 02:30,18,56.81,56.84,56.61,56.61,498
,2017-01-18 03:00,18,56.64,56.66,56.22,56.3,371
,2017-01-18 03:30,18,56.26,56.26,55.88,56.01,945
,2017-01-18 04:00,18,56,56,55.56,55.77,924
,2017-01-18 04:30,18,55.77,55.8,55.62,55.79,274
,2017-01-18 05:00,18,55.77,55.9,55.75,55.82,120
,2017-01-18 05:30,18,55.77,55.93,55.76,55.89,171
,2017-01-18 06:00,18,55.89,55.89,55.68,55.76,377
,2017-01-18 06:30,18,55.76,55.76,55.57,55.64,244
,2017-01-18 07:00,18,55.64,55.8,55.59,55.71,873
,2017-01-18 07:30,18,55.72,55.75,55.29,55.33,1296
,2017-01-18 08:00,18,55.31,55.45,55.18,55.41,1250
,2017-01-18 08:30,18,55.43,55.59,55.38,55.46,477
,2017-01-18 09:00,18,55.47,55.62,55.37,55.45,529
,2017-01-18 09:30,18,55.45,55.55,55.27,55.36,622
,2017-01-18 10:00,18,55.34,56.24,55.32,56.15,2613
,2017-01-18 10:30,18,56.16,56.24,55.95,56.04,610
,2017-01-18 11:00,18,56.07,56.13,55.52,55.57,654
,2017-01-18 11:30,18,55.53,55.55,55.25,55.31,753
,2017-01-18 12:00,18,55.32,55.39,55.27,55.36,282
,2017-01-18 12:30,18,55.33,55.36,55.13,55.3,587
,2017-01-18 13:00,18,55.32,55.32,54.8,54.95,3093
,2017-01-18 13:30,18,54.94,55.07,54.91,55.06,283
,2017-01-18 14:00,18,55.09,55.12,55.05,55.12,80
,2017-01-18 14:30,18,55.11,55.24,55.09,55.18,79
,2017-01-18 15:00,18,55.2,55.26,55.2,55.25,77
,2017-01-18 15:30,18,55.28,55.42,55.16,55.36,186
,2017-01-18 16:00,18,55.28,55.28,55.23,55.27,29
,2017-01-18 16:30,18,55.28,55.29,55.28,55.29,5
,2017-01-18 19:00,19,55.31,55.42,55.3,55.33,45
,2017-01-18 20:30,19,55.4,55.4,55.4,55.4,2
,2017-01-18 21:00,19,55.45,55.47,55.44,55.45,11
,2017-01-18 22:30,19,55.37,55.37,55.37,55.37,1
,2017-01-19 00:00,19,55.41,55.46,55.41,55.46,40
,2017-01-19 00:30,19,55.44,55.49,55.43,55.49,35
,2017-01-19 01:00,19,55.47,55.53,55.36,55.36,80
,2017-01-19 01:30,19,55.35,55.52,55.33,55.48,77
,2017-01-19 02:00,19,55.52,55.77,55.52,55.74,900
,2017-01-19 02:30,19,55.74,55.78,55.45,55.48,1795
,2017-01-19 03:00,19,55.44,55.71,55.38,55.62,1128
,2017-01-19 03:30,19,55.6,55.62,55.17,55.25,1148
,2017-01-19 04:00,19,55.22,55.41,55.22,55.41,138
,2017-01-19 04:30,19,55.4,55.46,55.31,55.39,940
,2017-01-19 05:00,19,55.38,55.56,55.38,55.53,393
,2017-01-19 05:30,19,55.52,55.52,55.37,55.49,324
,2017-01-19 06:00,19,55.5,55.7,55.45,55.63,191
,2017-01-19 06:30,19,55.65,55.67,55.48,55.57,279
,2017-01-19 07:00,19,55.58,55.61,55.45,55.5,119
,2017-01-19 07:30,19,55.46,55.59,55.36,55.47,470
,2017-01-19 08:00,19,55.45,55.57,55.32,55.55,389
,2017-01-19 08:30,19,55.57,55.69,55.54,55.6,370
,2017-01-19 09:00,19,55.61,55.78,55.39,55.67,541
,2017-01-19 09:30,19,55.64,55.71,55.56,55.61,747
,2017-01-19 10:00,19,55.59,55.59,55.15,55.32,3057
,2017-01-19 10:30,19,55.33,55.47,55.26,55.32,878
,2017-01-19 11:00,19,55.31,55.37,54.98,55.09,669
,2017-01-19 11:30,19,55.07,55.23,55.06,55.14,536
,2017-01-19 12:00,19,55.12,55.18,54.99,55.18,359
,2017-01-19 12:30,19,55.18,55.37,55.16,55.35,275
,2017-01-19 13:00,19,55.31,55.41,55.02,55.21,907
,2017-01-19 13:30,19,55.21,55.32,55.19,55.19,401
,2017-01-19 14:00,19,55.17,55.27,55.17,55.22,124
,2017-01-19 14:30,19,55.22,55.26,55.22,55.25,63
,2017-01-19 15:00,19,55.25,55.27,55.25,55.27,25
,2017-01-19 15:30,19,55.23,55.26,55.22,55.26,4
,2017-01-19 19:00,20,55.37,55.4,55.35,55.36,17
,2017-01-19 19:30,20,55.38,55.42,55.37,55.4,17
,2017-01-19 20:00,20,55.39,55.39,55.37,55.37,27
,2017-01-19 20:30,20,55.35,55.36,55.33,55.36,28
,2017-01-19 21:00,20,55.36,55.37,55.36,55.37,4
,2017-01-19 22:00,20,55.41,55.41,55.41,55.41,1
,2017-01-19 22:30,20,55.37,55.44,55.36,55.44,3
,2017-01-19 23:00,20,55.39,55.39,55.39,55.39,7
,2017-01-19 23:30,20,55.4,55.41,55.34,55.41,49
,2017-01-20 00:00,20,55.36,55.37,55.28,55.28,84
,2017-01-20 00:30,20,55.29,55.35,55.23,55.25,213
,2017-01-20 01:00,20,55.22,55.34,55.2,55.34,56
,2017-01-20 01:30,20,55.35,55.48,55.31,55.44,109
,2017-01-20 02:00,20,55.49,55.62,55.44,55.53,252
,2017-01-20 02:30,20,55.52,55.58,55.39,55.52,1097
,2017-01-20 03:00,20,55.48,55.65,55.38,55.56,285
,2017-01-20 03:30,20,55.57,55.89,55.53,55.84,545
,2017-01-20 04:00,20,55.86,55.94,55.73,55.74,268
,2017-01-20 04:30,20,55.73,55.82,55.73,55.79,122
,2017-01-20 05:00,20,55.77,55.84,55.73,55.82,109
,2017-01-20 05:30,20,55.82,55.85,55.7,55.77,161
,2017-01-20 06:00,20,55.76,56.06,55.7,55.97,415
,2017-01-20 06:30,20,55.98,56.03,55.91,55.94,364
,2017-01-20 07:00,20,55.96,56.12,55.93,56.02,272
,2017-01-20 07:30,20,56.05,56.31,55.97,56.29,677
,2017-01-20 08:00,20,56.3,56.49,56.26,56.45,1295
,2017-01-20 08:30,20,56.46,56.5,56.22,56.38,991
,2017-01-20 09:00,20,56.37,56.71,56.32,56.65,837
,2017-01-20 09:30,20,56.67,56.76,56.61,56.65,602
,2017-01-20 10:00,20,56.63,56.76,56.45,56.55,923
,2017-01-20 10:30,20,56.55,56.59,56.42,56.45,577
,2017-01-20 11:00,20,56.47,56.55,56.36,56.47,242
,2017-01-20 11:30,20,56.47,56.55,56.4,56.49,436
,2017-01-20 12:00,20,56.5,56.5,56.25,56.45,334
,2017-01-20 12:30,20,56.45,56.55,56.42,56.49,291
,2017-01-20 13:00,20,56.48,56.54,56.39,56.53,838
,2017-01-20 13:30,20,56.52,56.52,56.44,56.5,412
,2017-01-20 14:00,20,56.49,56.5,56.4,56.41,65
,2017-01-20 14:30,20,56.4,56.45,56.38,56.43,166
,2017-01-20 15:00,20,56.43,56.46,56.43,56.45,74
,2017-01-20 15:30,20,56.44,56.51,56.43,56.5,341
,2017-01-22 17:00,23,56.59,56.74,56.44,56.62,57
,2017-01-22 17:30,23,56.57,56.59,56.56,56.59,11
,2017-01-22 18:00,23,56.59,56.62,56.56,56.56,48
,2017-01-22 18:30,23,56.56,56.58,56.56,56.58,2
,2017-01-22 19:00,23,56.54,56.54,56.49,56.51,21
,2017-01-22 19:30,23,56.53,56.55,56.52,56.55,53
,2017-01-22 20:00,23,56.56,56.61,56.55,56.61,41
,2017-01-22 20:30,23,56.61,56.61,56.61,56.61,1
,2017-01-22 21:30,23,56.6,56.6,56.59,56.6,5
,2017-01-22 22:00,23,56.46,56.46,56.39,56.4,13
,2017-01-22 22:30,23,56.41,56.41,56.41,56.41,7
,2017-01-22 23:00,23,56.4,56.42,56.39,56.4,44
,2017-01-22 23:30,23,56.41,56.47,56.41,56.47,75
,2017-01-23 00:00,23,56.5,56.51,56.45,56.48,33
,2017-01-23 00:30,23,56.42,56.42,56.41,56.42,52
,2017-01-23 01:00,23,56.41,56.41,56.33,56.41,72
,2017-01-23 01:30,23,56.43,56.51,56.43,56.49,122
,2017-01-23 02:00,23,56.47,56.47,56.13,56.19,152
,2017-01-23 02:30,23,56.22,56.36,56.17,56.29,617
,2017-01-23 03:00,23,56.27,56.3,56.15,56.3,410
,2017-01-23 03:30,23,56.29,56.31,56.13,56.15,266
,2017-01-23 04:00,23,56.13,56.19,55.87,55.88,680
,2017-01-23 04:30,23,55.88,55.94,55.72,55.75,257
,2017-01-23 05:00,23,55.76,55.79,55.61,55.76,272
,2017-01-23 05:30,23,55.74,56.03,55.7,56.02,280
,2017-01-23 06:00,23,55.95,55.99,55.87,55.87,70
,2017-01-23 06:30,23,55.88,55.98,55.83,55.88,198
,2017-01-23 07:00,23,55.87,55.95,55.69,55.74,668
,2017-01-23 07:30,23,55.78,55.86,55.65,55.72,750
,2017-01-23 08:00,23,55.72,55.84,55.59,55.69,814
,2017-01-23 08:30,23,55.65,56.02,55.64,55.92,1000
,2017-01-23 09:00,23,55.89,56.05,55.78,55.83,824
,2017-01-23 09:30,23,55.81,56.16,55.73,56.16,798
,2017-01-23 10:00,23,56.15,56.28,56.07,56.27,2035
,2017-01-23 10:30,23,56.27,56.29,56.02,56.06,669
,2017-01-23 11:00,23,56.08,56.13,55.97,56.12,345
,2017-01-23 11:30,23,56.11,56.16,56.05,56.15,107
,2017-01-23 12:00,23,56.16,56.41,56.13,56.31,440
,2017-01-23 12:30,23,56.3,56.38,56.22,56.38,217
,2017-01-23 13:00,23,56.36,56.37,56.06,56.12,787
,2017-01-23 13:30,23,56.13,56.18,56.02,56.18,234
,2017-01-23 14:00,23,56.18,56.18,56.1,56.17,119
,2017-01-23 14:30,23,56.15,56.21,56.14,56.19,63
,2017-01-23 15:00,23,56.19,56.22,56.17,56.21,31
,2017-01-23 15:30,23,56.21,56.23,56.19,56.21,60
,2017-01-23 16:00,23,56.22,56.26,56.22,56.24,24
,2017-01-23 16:30,23,56.25,56.27,56.24,56.24,4
,2017-01-23 19:00,24,56.27,56.39,56.26,56.39,30
,2017-01-23 19:30,24,56.38,56.38,56.34,56.34,63
,2017-01-23 20:00,24,56.35,56.37,56.35,56.37,11
,2017-01-23 20:30,24,56.38,56.39,56.32,56.32,10
,2017-01-23 21:00,24,56.36,56.37,56.36,56.37,16
,2017-01-23 21:30,24,56.37,56.38,56.37,56.38,8
,2017-01-23 22:00,24,56.37,56.38,56.37,56.38,2
,2017-01-23 22:30,24,56.33,56.37,56.33,56.37,7
,2017-01-23 23:30,24,56.38,56.38,56.32,56.35,91
,2017-01-24 00:00,24,56.36,56.37,56.36,56.37,5
,2017-01-24 00:30,24,56.37,56.43,56.37,56.43,39
,2017-01-24 01:00,24,56.43,56.55,56.43,56.49,96
,2017-01-24 01:30,24,56.51,56.56,56.42,56.42,141
,2017-01-24 02:00,24,56.46,56.65,56.46,56.54,897
,2017-01-24 02:30,24,56.54,56.56,56.32,56.46,970
,2017-01-24 03:00,24,56.45,56.6,56.42,56.54,471
,2017-01-24 03:30,24,56.55,56.65,56.51,56.6,368
,2017-01-24 04:00,24,56.59,56.72,56.51,56.51,452
,2017-01-24 04:30,24,56.5,56.54,56.36,56.36,452
,2017-01-24 05:00,24,56.36,56.36,56.08,56.09,370
,2017-01-24 05:30,24,56.09,56.21,55.99,56.16,309
,2017-01-24 06:00,24,56.13,56.24,56.11,56.24,373
,2017-01-24 06:30,24,56.25,56.29,56.15,56.25,192
,2017-01-24 07:00,24,56.26,56.57,56.26,56.5,822
,2017-01-24 07:30,24,56.54,56.57,56.44,56.53,233
,2017-01-24 08:00,24,56.55,56.6,56.34,56.34,913
,2017-01-24 08:30,24,56.38,56.6,56.37,56.55,682
,2017-01-24 09:00,24,56.56,56.62,56.36,56.43,965
,2017-01-24 09:30,24,56.43,56.6,56.4,56.56,401
,2017-01-24 10:00,24,56.58,56.67,56.49,56.6,1971
,2017-01-24 10:30,24,56.61,56.65,56.49,56.65,510
,2017-01-24 11:00,24,56.64,56.67,56.56,56.56,633
,2017-01-24 11:30,24,56.54,56.65,56.51,56.55,299
,2017-01-24 12:00,24,56.5,56.51,56.22,56.33,774
,2017-01-24 12:30,24,56.33,56.42,56.3,56.4,161
,2017-01-24 13:00,24,56.4,56.54,56.3,56.3,980
,2017-01-24 13:30,24,56.3,56.32,56.24,56.24,471
,2017-01-24 14:00,24,56.24,56.27,56.12,56.23,185
,2017-01-24 14:30,24,56.22,56.23,56.18,56.18,46
,2017-01-24 15:00,24,56.22,56.24,56.18,56.19,110
,2017-01-24 15:30,24,56.17,56.17,56.05,56.1,195
,2017-01-24 16:00,24,56.11,56.12,56.08,56.08,12
,2017-01-24 16:30,24,56.06,56.06,56.06,56.06,1
,2017-01-24 19:00,25,56.13,56.18,56.06,56.06,43
,2017-01-24 19:30,25,56.08,56.2,56.08,56.18,271
,2017-01-24 20:00,25,56.17,56.22,56.16,56.16,160
,2017-01-24 20:30,25,56.16,56.2,56.16,56.2,18
,2017-01-24 21:00,25,56.21,56.26,56.19,56.21,42
,2017-01-24 22:00,25,56.23,56.23,56.23,56.23,1
,2017-01-24 22:30,25,56.21,56.21,56.2,56.2,3
,2017-01-24 23:00,25,56.18,56.19,56.18,56.18,10
,2017-01-24 23:30,25,56.18,56.19,56.16,56.19,44
,2017-01-25 00:00,25,56.19,56.26,56.18,56.23,53
,2017-01-25 00:30,25,56.24,56.24,56.21,56.23,26
,2017-01-25 01:00,25,56.21,56.23,56.05,56.11,78
,2017-01-25 01:30,25,56.1,56.19,56.04,56.08,186
,2017-01-25 02:00,25,56.09,56.1,55.87,55.97,775
,2017-01-25 02:30,25,55.97,55.98,55.85,55.95,951
,2017-01-25 03:00,25,55.97,56.21,55.93,56.14,499
,2017-01-25 03:30,25,56.16,56.2,56.05,56.06,447
,2017-01-25 04:00,25,56.05,56.07,55.91,55.96,261
,2017-01-25 04:30,25,55.95,56.04,55.69,55.73,311
,2017-01-25 05:00,25,55.72,55.84,55.7,55.8,326
,2017-01-25 05:30,25,55.78,55.86,55.75,55.82,321
,2017-01-25 06:00,25,55.82,55.92,55.81,55.87,86
,2017-01-25 06:30,25,55.86,55.87,55.76,55.78,404
,2017-01-25 07:00,25,55.78,55.84,55.68,55.84,719
,2017-01-25 07:30,25,55.83,56.05,55.81,55.94,494
,2017-01-25 08:00,25,55.96,55.98,55.71,55.85,1471
,2017-01-25 08:30,25,55.85,55.95,55.72,55.91,723
,2017-01-25 09:00,25,55.88,56,55.87,55.93,638
,2017-01-25 09:30,25,55.92,56.49,55.65,56.42,4243
,2017-01-25 10:00,25,56.43,56.47,56.06,56.26,2259
,2017-01-25 10:30,25,56.26,56.36,56.19,56.29,1356
,2017-01-25 11:00,25,56.28,56.3,56.16,56.18,511
,2017-01-25 11:30,25,56.19,56.2,56.08,56.14,477
,2017-01-25 12:00,25,56.13,56.23,56.11,56.18,405
,2017-01-25 12:30,25,56.2,56.2,55.94,55.94,239
,2017-01-25 13:00,25,55.96,55.98,55.75,55.85,1880
,2017-01-25 13:30,25,55.84,55.97,55.83,55.93,222
,2017-01-25 14:00,25,55.97,56,55.92,55.99,75
,2017-01-25 14:30,25,55.98,56.03,55.94,55.95,106
,2017-01-25 15:00,25,55.95,56.02,55.94,56.02,43
,2017-01-25 15:30,25,55.97,56.1,55.97,56.08,107
,2017-01-25 16:00,25,56.11,56.14,56.11,56.14,2
,2017-01-25 16:30,25,56.08,56.08,56.05,56.05,4
,2017-01-25 19:00,26,56.15,56.17,56.14,56.17,16
,2017-01-25 19:30,26,56.2,56.2,56.11,56.15,125
,2017-01-25 20:00,26,56.14,56.31,56.11,56.31,82
,2017-01-25 20:30,26,56.31,56.34,56.31,56.33,22
,2017-01-25 21:00,26,56.35,56.37,56.33,56.33,23
,2017-01-25 21:30,26,56.3,56.3,56.26,56.27,13
,2017-01-25 22:00,26,56.31,56.32,56.3,56.31,15
,2017-01-25 22:30,26,56.28,56.28,56.28,56.28,1
,2017-01-25 23:00,26,56.27,56.27,56.27,56.27,3
,2017-01-25 23:30,26,56.27,56.29,56.27,56.27,8
,2017-01-26 00:00,26,56.24,56.29,56.24,56.28,53
,2017-01-26 00:30,26,56.27,56.28,56.25,56.27,84
,2017-01-26 01:00,26,56.26,56.27,56.19,56.27,49
,2017-01-26 01:30,26,56.25,56.25,56.09,56.19,243
,2017-01-26 02:00,26,56.16,56.32,56.15,56.25,961
,2017-01-26 02:30,26,56.25,56.25,56.12,56.18,828
,2017-01-26 03:00,26,56.17,56.37,56.17,56.22,687
,2017-01-26 03:30,26,56.23,56.28,55.99,56.02,590
,2017-01-26 04:00,26,56.04,56.06,55.85,55.92,583
,2017-01-26 04:30,26,55.91,56.01,55.88,55.99,591
,2017-01-26 05:00,26,56,56.08,55.93,56.02,236
,2017-01-26 05:30,26,56.08,56.09,55.99,56.05,144
,2017-01-26 06:00,26,56.04,56.04,55.99,56.02,373
,2017-01-26 06:30,26,56,56.25,55.98,56.17,764
,2017-01-26 07:00,26,56.17,56.29,56.16,56.26,299
,2017-01-26 07:30,26,56.24,56.29,56.11,56.2,480
,2017-01-26 08:00,26,56.21,56.58,56.09,56.55,2355
,2017-01-26 08:30,26,56.55,57,56.44,56.83,2912
,2017-01-26 09:00,26,56.82,57.01,56.82,56.95,1154
,2017-01-26 09:30,26,56.95,57.11,56.69,56.85,1784
,2017-01-26 10:00,26,56.87,57.02,56.78,57.02,1951
,2017-01-26 10:30,26,57.03,57.06,56.95,57.05,883
,2017-01-26 11:00,26,57.08,57.09,56.93,56.98,445
,2017-01-26 11:30,26,56.99,57,56.86,56.93,763
,2017-01-26 12:00,26,56.94,56.97,56.76,56.8,883
,2017-01-26 12:30,26,56.79,56.83,56.73,56.82,482
,2017-01-26 13:00,26,56.8,57,56.8,56.86,1657
,2017-01-26 13:30,26,56.85,56.95,56.76,56.83,600
,2017-01-26 14:00,26,56.83,56.92,56.8,56.88,115
,2017-01-26 14:30,26,56.87,56.9,56.86,56.86,110
,2017-01-26 15:00,26,56.86,56.86,56.76,56.76,131
,2017-01-26 15:30,26,56.74,56.76,56.71,56.73,86
,2017-01-26 16:30,26,56.73,56.8,56.69,56.8,12
,2017-01-26 19:00,27,56.7,56.77,56.68,56.77,56
,2017-01-26 19:30,27,56.74,56.84,56.74,56.84,25
,2017-01-26 20:00,27,56.85,56.85,56.82,56.82,10
,2017-01-26 20:30,27,56.82,56.86,56.82,56.85,111
,2017-01-26 21:00,27,56.84,56.87,56.83,56.83,56
,2017-01-26 21:30,27,56.82,56.85,56.82,56.85,39
,2017-01-26 22:00,27,56.83,56.86,56.74,56.75,145
,2017-01-26 22:30,27,56.75,56.77,56.71,56.76,547
,2017-01-26 23:00,27,56.76,56.82,56.76,56.79,55
,2017-01-26 23:30,27,56.8,56.8,56.72,56.75,266
,2017-01-27 00:00,27,56.77,56.8,56.76,56.8,7
,2017-01-27 00:30,27,56.74,56.75,56.74,56.75,15
,2017-01-27 01:00,27,56.78,56.91,56.78,56.9,92
,2017-01-27 01:30,27,56.89,57.01,56.86,56.99,66
,2017-01-27 02:00,27,57,57.08,56.67,56.69,751
,2017-01-27 02:30,27,56.69,56.75,56.6,56.75,361
,2017-01-27 03:00,27,56.74,56.74,56.53,56.6,1598
,2017-01-27 03:30,27,56.58,56.71,56.55,56.55,649
,2017-01-27 04:00,27,56.54,56.56,56.17,56.21,2047
,2017-01-27 04:30,27,56.2,56.3,56.14,56.26,769
,2017-01-27 05:00,27,56.25,56.41,56.22,56.35,354
,2017-01-27 05:30,27,56.31,56.44,56.22,56.38,661
,2017-01-27 06:00,27,56.37,56.38,56.25,56.33,256
,2017-01-27 06:30,27,56.3,56.36,56.27,56.35,174
,2017-01-27 07:00,27,56.35,56.44,56.29,56.42,1205
,2017-01-27 07:30,27,56.43,56.54,56.34,56.51,339
,2017-01-27 08:00,27,56.5,56.5,55.88,56.13,1898
,2017-01-27 08:30,27,56.15,56.26,55.97,56.23,1025
,2017-01-27 09:00,27,56.2,56.22,55.99,55.99,838
,2017-01-27 09:30,27,56,56.17,55.96,56.03,1138
,2017-01-27 10:00,27,56.04,56.33,55.96,55.99,2626
,2017-01-27 10:30,27,55.97,56.02,55.46,55.67,3530
,2017-01-27 11:00,27,55.66,55.74,55.62,55.7,377
,2017-01-27 11:30,27,55.7,55.76,55.68,55.7,354
,2017-01-27 12:00,27,55.69,55.82,55.67,55.8,522
,2017-01-27 12:30,27,55.81,55.85,55.76,55.78,827
,2017-01-27 13:00,27,55.78,56.1,55.78,56.02,2149
,2017-01-27 13:30,27,56.02,56.07,56.01,56.02,526
,2017-01-27 14:00,27,56.04,56.06,55.94,56,138
,2017-01-27 14:30,27,55.99,56,55.92,55.96,114
,2017-01-27 15:00,27,55.95,56,55.95,56,19
,2017-01-27 15:30,27,55.98,56.05,55.96,55.99,33
,2017-01-27 16:00,27,56.01,56.01,55.96,55.96,6
,2017-01-27 16:30,27,55.96,55.99,55.96,55.99,3
,2017-01-29 17:00,30,55.95,55.99,55.79,55.81,20
,2017-01-29 17:30,30,55.78,55.8,55.78,55.79,9
,2017-01-29 18:00,30,55.81,55.87,55.77,55.87,10
,2017-01-29 19:00,30,55.83,55.86,55.81,55.84,25
,2017-01-29 19:30,30,55.86,55.86,55.86,55.86,2
,2017-01-29 20:00,30,55.86,55.86,55.85,55.86,7
,2017-01-29 21:00,30,55.84,55.84,55.83,55.83,2
,2017-01-29 21:30,30,55.81,55.81,55.71,55.71,15
,2017-01-29 22:00,30,55.71,55.72,55.7,55.72,9
,2017-01-29 22:30,30,55.73,55.77,55.73,55.77,4
,2017-01-29 23:00,30,55.79,55.79,55.71,55.71,11
,2017-01-29 23:30,30,55.8,55.8,55.75,55.75,3
,2017-01-30 00:00,30,55.75,55.75,55.68,55.72,114
,2017-01-30 00:30,30,55.73,55.75,55.73,55.74,32
,2017-01-30 01:00,30,55.73,55.78,55.67,55.69,213
,2017-01-30 01:30,30,55.7,55.75,55.67,55.74,95
,2017-01-30 02:00,30,55.74,55.93,55.74,55.83,361
,2017-01-30 02:30,30,55.83,55.87,55.59,55.73,358
,2017-01-30 03:00,30,55.71,55.82,55.58,55.78,643
,2017-01-30 03:30,30,55.79,55.94,55.74,55.92,372
,2017-01-30 04:00,30,55.92,55.94,55.76,55.93,464
,2017-01-30 04:30,30,55.93,56.16,55.88,56.1,738
,2017-01-30 05:00,30,56.1,56.21,56.07,56.1,478
,2017-01-30 05:30,30,56.09,56.15,55.98,56.03,323
,2017-01-30 06:00,30,56.04,56.13,55.94,56.03,350
,2017-01-30 06:30,30,56.08,56.1,55.99,56,281
,2017-01-30 07:00,30,56.01,56.07,55.87,55.91,384
,2017-01-30 07:30,30,55.9,55.97,55.84,55.84,419
,2017-01-30 08:00,30,55.86,55.87,55.61,55.8,1100
,2017-01-30 08:30,30,55.8,55.81,55.44,55.6,1428
,2017-01-30 09:00,30,55.58,55.77,55.49,55.7,1198
,2017-01-30 09:30,30,55.71,55.74,55.4,55.49,1566
,2017-01-30 10:00,30,55.46,55.83,55.46,55.8,1384
,2017-01-30 10:30,30,55.79,55.86,55.71,55.79,932
,2017-01-30 11:00,30,55.76,55.79,55.7,55.76,498
,2017-01-30 11:30,30,55.72,55.75,55.6,55.72,431
,2017-01-30 12:00,30,55.73,55.76,55.68,55.75,270
,2017-01-30 12:30,30,55.76,55.86,55.72,55.85,616
,2017-01-30 13:00,30,55.84,55.89,55.64,55.69,1271
,2017-01-30 13:30,30,55.69,55.75,55.67,55.72,634
,2017-01-30 14:00,30,55.72,55.73,55.69,55.71,131
,2017-01-30 14:30,30,55.73,55.8,55.72,55.76,147
,2017-01-30 15:00,30,55.74,55.78,55.73,55.78,24
,2017-01-30 15:30,30,55.75,55.79,55.68,55.68,10
,2017-01-30 16:00,30,55.7,55.7,55.67,55.67,13
,2017-01-30 16:30,30,55.67,55.73,55.67,55.73,12
,2017-01-30 19:00,31,55.73,55.79,55.68,55.76,30
,2017-01-30 19:30,31,55.72,55.72,55.64,55.65,11
,2017-01-30 20:00,31,55.66,55.68,55.61,55.61,8
,2017-01-30 20:30,31,55.64,55.64,55.54,55.54,96
,2017-01-30 21:00,31,55.55,55.62,55.54,55.61,28
,2017-01-30 21:30,31,55.61,55.64,55.59,55.64,88
,2017-01-30 22:00,31,55.64,55.66,55.6,55.6,36
,2017-01-30 22:30,31,55.59,55.61,55.57,55.58,20
,2017-01-30 23:00,31,55.58,55.58,55.56,55.56,8
,2017-01-30 23:30,31,55.56,55.57,55.56,55.57,15
,2017-01-31 00:00,31,55.58,55.64,55.57,55.64,125
,2017-01-31 00:30,31,55.64,55.65,55.61,55.61,7
,2017-01-31 01:00,31,55.65,55.73,55.61,55.71,130
,2017-01-31 01:30,31,55.68,55.7,55.54,55.61,183
,2017-01-31 02:00,31,55.59,55.61,55.38,55.5,1115
,2017-01-31 02:30,31,55.51,55.57,55.4,55.49,769
,2017-01-31 03:00,31,55.48,55.54,55.34,55.5,563
,2017-01-31 03:30,31,55.5,55.62,55.46,55.58,487
,2017-01-31 04:00,31,55.57,55.76,55.57,55.72,839
,2017-01-31 04:30,31,55.73,55.73,55.53,55.65,239
,2017-01-31 05:00,31,55.66,55.69,55.46,55.57,552
,2017-01-31 05:30,31,55.6,55.77,55.58,55.69,391
,2017-01-31 06:00,31,55.68,55.86,55.64,55.82,716
,2017-01-31 06:30,31,55.81,55.93,55.72,55.88,677
,2017-01-31 07:00,31,55.9,56.15,55.82,56.08,1119
,2017-01-31 07:30,31,56.1,56.27,56.08,56.17,1097
,2017-01-31 08:00,31,56.18,56.5,56.18,56.35,2240
,2017-01-31 08:30,31,56.34,56.39,56.23,56.32,1145
,2017-01-31 09:00,31,56.33,56.36,56.14,56.34,543
,2017-01-31 09:30,31,56.35,56.75,56.35,56.57,1877
,2017-01-31 10:00,31,56.57,56.74,56.54,56.68,1993
,2017-01-31 10:30,31,56.69,56.71,56.47,56.58,1103
,2017-01-31 11:00,31,56.57,56.66,56.48,56.56,587
,2017-01-31 11:30,31,56.56,56.67,56.52,56.55,462
,2017-01-31 12:00,31,56.56,56.59,56.45,56.45,410
,2017-01-31 12:30,31,56.45,56.48,56.08,56.08,1103
,2017-01-31 13:00,31,56.08,56.09,55.7,55.88,3596
,2017-01-31 13:30,31,55.88,55.93,55.84,55.87,604
,2017-01-31 14:00,31,55.89,55.98,55.87,55.9,275
,2017-01-31 14:30,31,55.91,55.99,55.89,55.98,372
,2017-01-31 15:00,31,55.98,56.01,55.92,55.98,188
,2017-01-31 15:30,31,55.97,55.98,55.84,55.94,177
,2017-01-31 16:00,31,55.96,55.96,55.8,55.8,159
,2017-01-31 19:00,1,55.89,55.89,55.77,55.82,103
,2017-01-31 19:30,1,55.81,55.81,55.8,55.8,8
,2017-01-31 20:00,1,55.8,55.8,55.77,55.78,24
,2017-01-31 20:30,1,55.76,55.78,55.72,55.72,38
,2017-01-31 21:00,1,55.72,55.72,55.7,55.71,29
,2017-01-31 21:30,1,55.72,55.74,55.72,55.74,32
,2017-01-31 22:00,1,55.74,55.78,55.74,55.78,12
,2017-01-31 22:30,1,55.78,55.78,55.77,55.77,38
,2017-01-31 23:00,1,55.77,55.77,55.74,55.74,10
,2017-01-31 23:30,1,55.75,55.77,55.75,55.76,7
,2017-02-01 00:00,1,55.75,55.8,55.75,55.77,13
,2017-02-01 00:30,1,55.77,55.81,55.77,55.81,24
,2017-02-01 01:00,1,55.79,55.95,55.78,55.95,52
,2017-02-01 01:30,1,55.93,56.01,55.9,55.92,122
,2017-02-01 02:00,1,55.93,55.96,55.8,55.83,562
,2017-02-01 02:30,1,55.83,56.02,55.72,56.02,1415
,2017-02-01 03:00,1,56.03,56.09,55.87,56.01,728
,2017-02-01 03:30,1,56.02,56.22,55.97,56.12,957
,2017-02-01 04:00,1,56.11,56.13,56.02,56.06,475
,2017-02-01 04:30,1,56.05,56.13,55.99,56.1,384
,2017-02-01 05:00,1,56.11,56.3,56.11,56.16,356
,2017-02-01 05:30,1,56.16,56.33,56.16,56.25,401
,2017-02-01 06:00,1,56.25,56.4,56.25,56.34,551
,2017-02-01 06:30,1,56.33,56.41,56.24,56.31,393
,2017-02-01 07:00,1,56.32,56.5,56.3,56.43,693
,2017-02-01 07:30,1,56.44,56.54,56.42,56.53,718
,2017-02-01 08:00,1,56.53,56.56,56.34,56.49,1214
,2017-02-01 08:30,1,56.49,56.54,56.31,56.36,786
,2017-02-01 09:00,1,56.37,56.43,56.28,56.31,1154
,2017-02-01 09:30,1,56.26,56.52,56.05,56.48,2914
,2017-02-01 10:00,1,56.49,57.02,56.48,56.88,5239
,2017-02-01 10:30,1,56.88,56.91,56.15,56.27,2791
,2017-02-01 11:00,1,56.26,56.4,56.19,56.32,1168
,2017-02-01 11:30,1,56.32,56.37,56.2,56.26,1208
,2017-02-01 12:00,1,56.26,56.37,56.18,56.36,529
,2017-02-01 12:30,1,56.36,56.87,56.36,56.82,1509
,2017-02-01 13:00,1,56.82,57.14,56.66,57.13,3898
,2017-02-01 13:30,1,57.14,57.14,56.92,56.96,1159
,2017-02-01 14:00,1,56.96,56.96,56.74,56.79,958
,2017-02-01 14:30,1,56.79,56.87,56.78,56.86,1027
,2017-02-01 15:00,1,56.86,56.87,56.72,56.74,213
,2017-02-01 15:30,1,56.74,56.9,56.74,56.83,150
,2017-02-01 16:00,1,56.89,56.9,56.88,56.88,8
,2017-02-01 19:00,2,56.8,56.92,56.8,56.85,27
,2017-02-01 19:30,2,56.87,56.9,56.86,56.88,33
,2017-02-01 20:00,2,56.9,56.92,56.9,56.92,13
,2017-02-01 20:30,2,56.92,56.92,56.88,56.88,13
,2017-02-01 21:00,2,56.9,56.92,56.9,56.9,22
,2017-02-01 21:30,2,56.89,56.89,56.88,56.88,17
,2017-02-01 22:00,2,56.88,56.88,56.83,56.83,4
,2017-02-01 22:30,2,56.82,56.85,56.8,56.83,44
,2017-02-01 23:30,2,56.87,56.93,56.85,56.93,85
,2017-02-02 00:00,2,56.91,56.93,56.87,56.87,48
,2017-02-02 00:30,2,56.88,56.89,56.87,56.87,24
,2017-02-02 01:00,2,56.86,56.99,56.83,56.97,159
,2017-02-02 01:30,2,56.94,56.95,56.89,56.92,205
,2017-02-02 02:00,2,56.93,57.27,56.93,57.23,1948
,2017-02-02 02:30,2,57.22,57.24,56.95,57.01,1591
,2017-02-02 03:00,2,57.03,57.28,57.03,57.27,1194
,2017-02-02 03:30,2,57.27,57.39,57.24,57.33,1359
,2017-02-02 04:00,2,57.33,57.58,57.33,57.55,2017
,2017-02-02 04:30,2,57.54,57.74,57.54,57.57,1305
,2017-02-02 05:00,2,57.57,57.67,57.51,57.51,969
,2017-02-02 05:30,2,57.5,57.63,57.46,57.55,537
,2017-02-02 06:00,2,57.54,57.58,57.36,57.37,1098
,2017-02-02 06:30,2,57.38,57.44,57.34,57.4,543
,2017-02-02 07:00,2,57.41,57.54,57.32,57.34,714
,2017-02-02 07:30,2,57.36,57.45,57.19,57.37,1347
,2017-02-02 08:00,2,57.38,57.5,57.25,57.3,1045
,2017-02-02 08:30,2,57.29,57.38,57.09,57.27,1723
,2017-02-02 09:00,2,57.25,57.27,56.82,56.89,2144
,2017-02-02 09:30,2,56.88,56.98,56.63,56.93,2483
,2017-02-02 10:00,2,56.93,57.37,56.89,57.24,2335
,2017-02-02 10:30,2,57.24,57.32,57.15,57.18,1437
,2017-02-02 11:00,2,57.18,57.24,57.1,57.13,854
,2017-02-02 11:30,2,57.12,57.14,56.94,56.94,1423
,2017-02-02 12:00,2,56.96,57.17,56.94,57.02,1147
,2017-02-02 12:30,2,57.02,57.11,56.95,57.1,767
,2017-02-02 13:00,2,57.09,57.24,56.82,56.85,3004
,2017-02-02 13:30,2,56.84,56.93,56.76,56.83,485
,2017-02-02 14:00,2,56.84,56.96,56.84,56.94,327
,2017-02-02 14:30,2,56.96,57.12,56.91,57.11,214
,2017-02-02 15:00,2,57.12,57.12,56.99,57.03,126
,2017-02-02 15:30,2,57.03,57.06,57.01,57.01,83
,2017-02-02 16:00,2,56.98,57.06,56.95,57.06,6
,2017-02-02 16:30,2,57.06,57.06,57.06,57.06,5
,2017-02-02 19:00,3,57.22,57.23,57.1,57.12,124
,2017-02-02 19:30,3,57.08,57.17,57.05,57.17,128
,2017-02-02 20:00,3,57.18,57.21,57.15,57.15,84
,2017-02-02 20:30,3,57.14,57.15,57.07,57.07,31
,2017-02-02 21:00,3,57.06,57.06,56.94,56.97,185
,2017-02-02 21:30,3,56.99,57.09,56.98,57.07,30
,2017-02-02 22:00,3,57.08,57.08,57.07,57.08,7
,2017-02-02 22:30,3,57.06,57.06,57.06,57.06,1
,2017-02-02 23:00,3,57.1,57.1,57.1,57.1,2
,2017-02-02 23:30,3,57.11,57.12,57.11,57.11,15
,2017-02-03 00:00,3,57.11,57.15,57.11,57.11,50
,2017-02-03 00:30,3,57.1,57.11,57.1,57.11,7
,2017-02-03 01:00,3,57.08,57.19,57.08,57.17,146
,2017-02-03 01:30,3,57.19,57.3,57.19,57.3,425
,2017-02-03 02:00,3,57.3,57.39,57.2,57.33,597
,2017-02-03 02:30,3,57.33,57.39,57.12,57.18,1047
,2017-02-03 03:00,3,57.19,57.19,56.88,57,902
,2017-02-03 03:30,3,57.02,57.09,56.99,57,430
,2017-02-03 04:00,3,56.97,57.15,56.94,57.13,443
,2017-02-03 04:30,3,57.13,57.2,57.09,57.17,321
,2017-02-03 05:00,3,57.16,57.19,57,57.05,347
,2017-02-03 05:30,3,57.04,57.15,57.01,57.1,357
,2017-02-03 06:00,3,57.1,57.11,56.93,57.01,390
,2017-02-03 06:30,3,57.01,57.1,56.95,57.06,220
,2017-02-03 07:00,3,57.05,57.07,56.96,57.02,645
,2017-02-03 07:30,3,57,57.16,56.93,57.01,999
,2017-02-03 08:00,3,57,57,56.67,56.92,1295
,2017-02-03 08:30,3,56.92,56.95,56.77,56.94,962
,2017-02-03 09:00,3,56.93,57.56,56.92,57.37,2874
,2017-02-03 09:30,3,57.39,57.53,57.15,57.3,2632
,2017-02-03 10:00,3,57.3,57.47,57.17,57.24,2156
,2017-02-03 10:30,3,57.25,57.28,57.02,57.11,1382
,2017-02-03 11:00,3,57.1,57.25,57.08,57.24,822
,2017-02-03 11:30,3,57.25,57.26,57.1,57.16,291
,2017-02-03 12:00,3,57.16,57.23,57.07,57.11,432
,2017-02-03 12:30,3,57.11,57.14,56.95,56.97,978
,2017-02-03 13:00,3,56.95,57.21,56.95,57.14,1271
,2017-02-03 13:30,3,57.14,57.18,57.08,57.09,545
,2017-02-03 14:00,3,57.1,57.15,57.06,57.1,370
,2017-02-03 14:30,3,57.1,57.18,57.1,57.18,217
,2017-02-03 15:00,3,57.15,57.18,57.13,57.14,47
,2017-02-03 15:30,3,57.15,57.19,57.1,57.16,140
,2017-02-03 16:00,3,57.13,57.13,57.13,57.13,1
,2017-02-03 16:30,3,57.1,57.1,57.1,57.1,1
,2017-02-05 17:00,6,57.17,57.22,57.12,57.19,22
,2017-02-05 17:30,6,57.22,57.22,57.22,57.22,3
,2017-02-05 18:00,6,57.26,57.27,57.23,57.23,52
,2017-02-05 18:30,6,57.25,57.25,57.23,57.23,2
,2017-02-05 19:00,6,57.28,57.3,57.26,57.29,104
,2017-02-05 19:30,6,57.27,57.27,57.23,57.24,34
,2017-02-05 20:00,6,57.25,57.26,57.23,57.24,39
,2017-02-05 20:30,6,57.22,57.25,57.22,57.25,5
,2017-02-05 21:00,6,57.23,57.23,57.23,57.23,1
,2017-02-05 21:30,6,57.26,57.37,57.26,57.37,47
,2017-02-05 22:00,6,57.34,57.34,57.32,57.34,20
,2017-02-05 22:30,6,57.33,57.33,57.33,57.33,1
,2017-02-05 23:00,6,57.34,57.36,57.34,57.34,36
,2017-02-05 23:30,6,57.33,57.33,57.31,57.32,33
,2017-02-06 00:00,6,57.33,57.35,57.33,57.35,18
,2017-02-06 00:30,6,57.36,57.43,57.35,57.43,72
,2017-02-06 01:00,6,57.41,57.47,57.39,57.39,212
,2017-02-06 01:30,6,57.4,57.41,57.22,57.28,349
,2017-02-06 02:00,6,57.3,57.31,57.1,57.11,786
,2017-02-06 02:30,6,57.11,57.33,57.11,57.22,1299
,2017-02-06 03:00,6,57.22,57.32,57.05,57.09,1034
,2017-02-06 03:30,6,57.08,57.18,57.04,57.12,212
,2017-02-06 04:00,6,57.11,57.13,56.94,57.08,720
,2017-02-06 04:30,6,57.05,57.16,57,57.14,1486
,2017-02-06 05:00,6,57.16,57.22,57.09,57.2,365
,2017-02-06 05:30,6,57.2,57.3,57.16,57.18,364
,2017-02-06 06:00,6,57.18,57.28,57.18,57.21,150
,2017-02-06 06:30,6,57.2,57.25,57.09,57.09,301
,2017-02-06 07:00,6,57.09,57.09,56.81,56.84,832
,2017-02-06 07:30,6,56.85,56.93,56.8,56.82,1048
,2017-02-06 08:00,6,56.82,57.03,56.82,57,1072
,2017-02-06 08:30,6,57,57.11,56.86,57,969
,2017-02-06 09:00,6,56.96,57.02,56.78,56.79,1264
,2017-02-06 09:30,6,56.8,56.8,56.32,56.54,3556
,2017-02-06 10:00,6,56.53,56.67,56.48,56.52,1858
,2017-02-06 10:30,6,56.51,56.57,56.3,56.32,1614
,2017-02-06 11:00,6,56.31,56.46,56.3,56.42,838
,2017-02-06 11:30,6,56.41,56.49,56.35,56.35,969
,2017-02-06 12:00,6,56.35,56.38,56.3,56.34,519
,2017-02-06 12:30,6,56.34,56.35,56.04,56.18,1658
,2017-02-06 13:00,6,56.2,56.22,56.03,56.11,2002
,2017-02-06 13:30,6,56.11,56.23,56.11,56.2,459
,2017-02-06 14:00,6,56.2,56.23,56.19,56.21,194
,2017-02-06 14:30,6,56.21,56.25,56.16,56.24,161
,2017-02-06 15:00,6,56.25,56.26,56.2,56.25,58
,2017-02-06 15:30,6,56.23,56.24,56.18,56.19,265
,2017-02-06 16:00,6,56.23,56.29,56.23,56.29,36
,2017-02-06 19:00,7,56.26,56.37,56.24,56.33,100
,2017-02-06 19:30,7,56.31,56.33,56.31,56.33,5
,2017-02-06 20:00,7,56.33,56.33,56.27,56.27,22
,2017-02-06 20:30,7,56.32,56.32,56.32,56.32,1
,2017-02-06 21:00,7,56.32,56.33,56.32,56.33,25
,2017-02-06 21:30,7,56.33,56.34,56.28,56.29,150
,2017-02-06 22:00,7,56.27,56.28,56.26,56.26,9
,2017-02-06 22:30,7,56.26,56.27,56.25,56.26,56
,2017-02-06 23:00,7,56.27,56.3,56.24,56.24,30
,2017-02-06 23:30,7,56.24,56.26,56.18,56.19,117
,2017-02-07 00:00,7,56.21,56.25,56.19,56.23,29
,2017-02-07 00:30,7,56.24,56.27,56.22,56.23,142
,2017-02-07 01:00,7,56.22,56.24,56.12,56.16,210
,2017-02-07 01:30,7,56.15,56.2,55.95,56.02,589
,2017-02-07 02:00,7,56,56.11,55.95,56.07,1135
,2017-02-07 02:30,7,56.07,56.14,56.05,56.07,1884
,2017-02-07 03:00,7,56.07,56.07,55.74,55.74,1769
,2017-02-07 03:30,7,55.73,55.86,55.72,55.83,1168
,2017-02-07 04:00,7,55.85,55.99,55.83,55.95,651
,2017-02-07 04:30,7,55.96,56.04,55.89,55.92,569
,2017-02-07 05:00,7,55.92,56,55.84,55.94,446
,2017-02-07 05:30,7,55.92,56.02,55.91,55.97,421
,2017-02-07 06:00,7,55.96,56.02,55.85,55.91,618
,2017-02-07 06:30,7,55.92,55.92,55.7,55.72,1023
,2017-02-07 07:00,7,55.71,55.8,55.71,55.77,880
,2017-02-07 07:30,7,55.76,55.82,55.57,55.66,1826
,2017-02-07 08:00,7,55.65,55.69,55.08,55.39,5410
,2017-02-07 08:30,7,55.39,55.54,55.25,55.32,2776
,2017-02-07 09:00,7,55.32,55.39,55.21,55.39,1468
,2017-02-07 09:30,7,55.39,55.51,55.3,55.5,2049
,2017-02-07 10:00,7,55.51,55.56,55.16,55.28,2994
,2017-02-07 10:30,7,55.29,55.3,55.15,55.19,1972
,2017-02-07 11:00,7,55.18,55.34,55.12,55.2,2065
,2017-02-07 11:30,7,55.18,55.21,55.11,55.14,740
,2017-02-07 12:00,7,55.13,55.21,55.05,55.14,715
,2017-02-07 12:30,7,55.15,55.28,55.14,55.16,713
,2017-02-07 13:00,7,55.16,55.39,55.08,55.35,2980
,2017-02-07 13:30,7,55.34,55.4,55.3,55.39,634
,2017-02-07 14:00,7,55.38,55.41,55.37,55.39,183
,2017-02-07 14:30,7,55.4,55.45,55.37,55.45,371
,2017-02-07 15:00,7,55.44,55.52,55.43,55.48,631
,2017-02-07 15:30,7,55.46,55.46,54.92,54.97,1631
,2017-02-07 16:00,7,54.93,55.03,54.88,55.01,149
,2017-02-07 16:30,7,55.04,55.05,55.04,55.05,36
,2017-02-07 19:00,8,54.78,54.85,54.74,54.83,354
,2017-02-07 19:30,8,54.82,54.92,54.81,54.85,340
,2017-02-07 20:00,8,54.85,54.87,54.83,54.86,127
,2017-02-07 20:30,8,54.86,54.89,54.86,54.88,42
,2017-02-07 21:00,8,54.89,54.89,54.84,54.84,141
,2017-02-07 21:30,8,54.84,54.85,54.84,54.85,4
,2017-02-07 22:00,8,54.84,54.93,54.84,54.9,26
,2017-02-07 22:30,8,54.93,54.95,54.91,54.91,79
,2017-02-07 23:00,8,54.92,54.95,54.92,54.94,39
,2017-02-07 23:30,8,54.92,54.92,54.87,54.88,57
,2017-02-08 00:00,8,54.88,55.06,54.88,55,106
,2017-02-08 00:30,8,55.02,55.12,55.02,55.09,201
,2017-02-08 01:00,8,55.08,55.17,55.02,55.02,462
,2017-02-08 01:30,8,55.01,55.08,54.97,55.02,339
,2017-02-08 02:00,8,55.01,55.1,54.99,55.04,1035
,2017-02-08 02:30,8,55.03,55.15,54.96,55.13,1440
,2017-02-08 03:00,8,55.14,55.19,54.91,54.94,1211
,2017-02-08 03:30,8,54.93,55.03,54.9,54.98,970
,2017-02-08 04:00,8,54.99,55.01,54.9,54.93,558
,2017-02-08 04:30,8,54.93,55.08,54.89,55.07,637
,2017-02-08 05:00,8,55.05,55.23,55.04,55.16,1067
,2017-02-08 05:30,8,55.16,55.22,55.13,55.13,315
,2017-02-08 06:00,8,55.13,55.16,55.05,55.12,854
,2017-02-08 06:30,8,55.11,55.11,54.99,55.06,654
,2017-02-08 07:00,8,55.06,55.23,55.06,55.09,714
,2017-02-08 07:30,8,55.08,55.12,54.96,54.99,1147
,2017-02-08 08:00,8,54.99,55.28,54.89,55.19,2081
,2017-02-08 08:30,8,55.18,55.18,54.96,55.01,1370
,2017-02-08 09:00,8,54.99,55.13,54.86,55.01,1713
,2017-02-08 09:30,8,55.01,55.82,54.77,55.66,7504
,2017-02-08 10:00,8,55.66,55.93,55.63,55.65,3510
,2017-02-08 10:30,8,55.66,55.68,55.47,55.6,1942
,2017-02-08 11:00,8,55.62,55.69,55.48,55.48,967
,2017-02-08 11:30,8,55.49,55.71,55.49,55.55,1109
,2017-02-08 12:00,8,55.54,55.63,55.5,55.59,618
,2017-02-08 12:30,8,55.58,55.65,55.5,55.55,464
,2017-02-08 13:00,8,55.52,55.61,55.41,55.47,2220
,2017-02-08 13:30,8,55.47,55.56,55.45,55.5,1132
,2017-02-08 14:00,8,55.51,55.54,55.48,55.53,601
,2017-02-08 14:30,8,55.53,55.57,55.5,55.51,365
,2017-02-08 15:00,8,55.53,55.55,55.5,55.55,18
,2017-02-08 15:30,8,55.53,55.57,55.48,55.5,80
,2017-02-08 16:00,8,55.5,55.5,55.5,55.5,4
,2017-02-08 19:00,9,55.59,55.78,55.56,55.59,134
,2017-02-08 19:30,9,55.59,55.63,55.58,55.62,33
,2017-02-08 20:00,9,55.63,55.64,55.62,55.63,55
,2017-02-08 20:30,9,55.63,55.74,55.63,55.72,187
,2017-02-08 21:00,9,55.73,55.75,55.7,55.74,58
,2017-02-08 21:30,9,55.75,55.77,55.75,55.76,5
,2017-02-08 22:00,9,55.76,55.76,55.75,55.75,13
,2017-02-08 22:30,9,55.75,55.76,55.75,55.76,14
,2017-02-08 23:00,9,55.76,55.79,55.75,55.78,41
,2017-02-08 23:30,9,55.76,55.76,55.68,55.75,47
,2017-02-09 00:00,9,55.74,55.74,55.69,55.73,18
,2017-02-09 00:30,9,55.73,55.93,55.72,55.92,152
,2017-02-09 01:00,9,55.91,55.94,55.82,55.84,233
,2017-02-09 01:30,9,55.83,55.88,55.8,55.87,129
,2017-02-09 02:00,9,55.9,55.99,55.82,55.92,1530
,2017-02-09 02:30,9,55.91,55.93,55.82,55.91,1464
,2017-02-09 03:00,9,55.92,56.01,55.85,55.99,1404
,2017-02-09 03:30,9,55.98,56.17,55.92,56.04,1180
,2017-02-09 04:00,9,56.05,56.19,56.02,56.15,922
,2017-02-09 04:30,9,56.16,56.26,56.07,56.07,884
,2017-02-09 05:00,9,56.07,56.07,55.98,56.01,655
,2017-02-09 05:30,9,56.01,56.05,56.01,56.05,717
,2017-02-09 06:00,9,56.04,56.04,55.78,55.83,1500
,2017-02-09 06:30,9,55.83,55.92,55.83,55.88,705
,2017-02-09 07:00,9,55.89,56.05,55.88,55.97,992
,2017-02-09 07:30,9,55.96,56.01,55.81,55.87,963
,2017-02-09 08:00,9,55.88,56.16,55.88,56.13,1397
,2017-02-09 08:30,9,56.1,56.16,55.9,55.95,2163
,2017-02-09 09:00,9,55.95,56.12,55.92,55.99,1957
,2017-02-09 09:30,9,55.99,56.02,55.82,55.88,1620
,2017-02-09 10:00,9,55.89,55.9,55.74,55.85,1676
,2017-02-09 10:30,9,55.85,55.94,55.83,55.86,868
,2017-02-09 11:00,9,55.84,56.03,55.83,55.98,855
,2017-02-09 11:30,9,55.99,56.03,55.92,55.96,664
,2017-02-09 12:00,9,55.96,56.06,55.94,56.05,633
,2017-02-09 12:30,9,56.05,56.09,56.01,56.04,454
,2017-02-09 13:00,9,56.08,56.08,55.95,55.97,2423
,2017-02-09 13:30,9,55.97,56.07,55.95,56.06,755
,2017-02-09 14:00,9,56.05,56.06,55.97,56.03,235
,2017-02-09 14:30,9,56.03,56.05,56,56.02,342
,2017-02-09 15:00,9,56.02,56.06,56.01,56.03,204
,2017-02-09 15:30,9,56.04,56.09,56.03,56.08,212
,2017-02-09 16:00,9,56.07,56.07,56.05,56.05,8
,2017-02-09 16:30,9,56.07,56.09,56.07,56.09,2
,2017-02-09 19:00,10,56.02,56.06,56.01,56.06,24
,2017-02-09 19:30,10,56.06,56.07,56.03,56.03,36
,2017-02-09 20:00,10,56.03,56.05,56.02,56.03,58
,2017-02-09 20:30,10,56.04,56.07,56,56.05,48
,2017-02-09 21:00,10,56.06,56.08,56.05,56.07,26
,2017-02-09 21:30,10,56.06,56.08,56.06,56.07,10
,2017-02-09 22:00,10,56.05,56.06,56.05,56.05,10
,2017-02-09 22:30,10,56.06,56.06,56.06,56.06,5
,2017-02-09 23:00,10,56.03,56.03,55.98,55.98,13
,2017-02-09 23:30,10,56.03,56.13,56.02,56.13,58
,2017-02-10 00:00,10,56.12,56.15,56.09,56.13,81
,2017-02-10 00:30,10,56.11,56.14,56.1,56.14,10
,2017-02-10 01:00,10,56.12,56.14,56.1,56.14,42
,2017-02-10 01:30,10,56.13,56.17,56.03,56.04,64
,2017-02-10 02:00,10,56.02,56.14,55.99,56.09,1851
,2017-02-10 02:30,10,56.09,56.14,55.97,55.98,1805
,2017-02-10 03:00,10,55.97,56.73,55.97,56.59,3936
,2017-02-10 03:30,10,56.6,56.68,56.55,56.6,892
,2017-02-10 04:00,10,56.58,56.66,56.57,56.64,487
,2017-02-10 04:30,10,56.63,56.67,56.6,56.65,959
,2017-02-10 05:00,10,56.65,56.65,56.52,56.58,471
,2017-02-10 05:30,10,56.56,56.61,56.54,56.57,580
,2017-02-10 06:00,10,56.57,56.84,56.57,56.83,1312
,2017-02-10 06:30,10,56.82,57.09,56.81,57.02,2140
,2017-02-10 07:00,10,57.02,57.06,56.92,56.99,1884
,2017-02-10 07:30,10,56.98,57.06,56.96,57.01,1864
,2017-02-10 08:00,10,57.02,57.13,56.95,56.96,2905
,2017-02-10 08:30,10,56.97,56.97,56.81,56.86,1485
,2017-02-10 09:00,10,56.86,56.91,56.75,56.83,2414
,2017-02-10 09:30,10,56.83,57.13,56.83,57.12,2725
,2017-02-10 10:00,10,57.1,57.22,56.98,57.16,4146
,2017-02-10 10:30,10,57.18,57.24,57.08,57.15,1819
,2017-02-10 11:00,10,57.16,57.23,57.1,57.14,1457
,2017-02-10 11:30,10,57.14,57.19,57.04,57.08,1185
,2017-02-10 12:00,10,57.08,57.14,57.01,57.07,972
,2017-02-10 12:30,10,57.05,57.1,57,57.08,541
,2017-02-10 13:00,10,57.07,57.19,57.01,57.02,1505
,2017-02-10 13:30,10,57.02,57.04,56.97,57.02,1031
,2017-02-10 14:00,10,57,57.01,56.97,56.98,153
,2017-02-10 14:30,10,56.99,57.06,56.99,57.04,237
,2017-02-10 15:00,10,57.04,57.04,56.99,56.99,53
,2017-02-10 15:30,10,56.98,57.08,56.98,57.04,96
,2017-02-10 16:00,10,57.01,57.01,56.97,56.97,3
,2017-02-10 16:30,10,56.99,57.04,56.99,57.04,5
,2017-02-12 17:00,13,57.02,57.13,57.02,57.02,12
,2017-02-12 17:30,13,57.06,57.07,57.06,57.06,10
,2017-02-12 18:00,13,57.05,57.05,56.92,56.92,27
,2017-02-12 18:30,13,56.9,56.94,56.89,56.9,13
,2017-02-12 19:00,13,56.9,56.92,56.89,56.9,31
,2017-02-12 19:30,13,56.91,56.96,56.9,56.95,17
,2017-02-12 20:00,13,56.98,57.08,56.96,57.04,101
,2017-02-12 20:30,13,57.03,57.11,57.03,57.11,69
,2017-02-12 21:00,13,57.07,57.12,57.05,57.07,31
,2017-02-12 21:30,13,57.03,57.04,56.99,56.99,31
,2017-02-12 22:00,13,56.99,57,56.97,56.97,7
,2017-02-12 22:30,13,56.98,57,56.98,57,2
,2017-02-12 23:00,13,57.01,57.01,56.95,56.97,18
,2017-02-12 23:30,13,56.97,57.03,56.97,57.02,121
,2017-02-13 00:00,13,57.03,57.05,57,57.05,109
,2017-02-13 00:30,13,57,57.04,56.98,56.99,222
,2017-02-13 01:00,13,56.95,57.04,56.94,57.04,59
,2017-02-13 01:30,13,57.03,57.13,57.02,57.07,159
,2017-02-13 02:00,13,57.09,57.09,56.75,56.91,2722
,2017-02-13 02:30,13,56.91,56.93,56.61,56.63,1792
,2017-02-13 03:00,13,56.61,56.64,56.52,56.54,1443
,2017-02-13 03:30,13,56.56,56.66,56.41,56.59,1515
,2017-02-13 04:00,13,56.57,56.79,56.57,56.73,556
,2017-02-13 04:30,13,56.7,56.82,56.68,56.78,470
,2017-02-13 05:00,13,56.77,56.77,56.65,56.69,299
,2017-02-13 05:30,13,56.69,56.73,56.58,56.61,477
,2017-02-13 06:00,13,56.59,56.92,56.59,56.78,998
,2017-02-13 06:30,13,56.78,56.8,56.6,56.64,925
,2017-02-13 07:00,13,56.63,56.64,56.51,56.58,741
,2017-02-13 07:30,13,56.58,56.75,56.47,56.5,2106
,2017-02-13 08:00,13,56.5,56.5,56.03,56.19,3912
,2017-02-13 08:30,13,56.19,56.35,56.13,56.16,1405
,2017-02-13 09:00,13,56.17,56.22,56.02,56.06,1116
,2017-02-13 09:30,13,56.03,56.13,55.8,55.88,2677
,2017-02-13 10:00,13,55.89,55.96,55.86,55.94,1990
,2017-02-13 10:30,13,55.92,56.03,55.86,55.94,2558
,2017-02-13 11:00,13,55.93,55.99,55.87,55.88,945
,2017-02-13 11:30,13,55.9,55.92,55.79,55.91,703
,2017-02-13 12:00,13,55.9,55.97,55.88,55.92,609
,2017-02-13 12:30,13,55.92,55.93,55.85,55.88,839
,2017-02-13 13:00,13,55.88,56.02,55.8,55.97,4006
,2017-02-13 13:30,13,55.97,56.01,55.93,55.97,706
,2017-02-13 14:00,13,55.95,55.98,55.92,55.92,236
,2017-02-13 14:30,13,55.92,55.96,55.9,55.95,275
,2017-02-13 15:00,13,55.96,55.96,55.93,55.93,86
,2017-02-13 15:30,13,55.97,55.97,55.92,55.94,55
,2017-02-13 16:00,13,55.94,56.07,55.94,56.07,65
,2017-02-13 16:30,13,56.09,56.09,56.06,56.06,2
,2017-02-13 19:00,14,56.1,56.18,56.03,56.16,264
,2017-02-13 19:30,14,56.18,56.18,56.09,56.12,175
,2017-02-13 20:00,14,56.11,56.15,56.09,56.15,104
,2017-02-13 20:30,14,56.15,56.18,56.15,56.18,27
,2017-02-13 21:00,14,56.17,56.18,56.13,56.13,68
,2017-02-13 21:30,14,56.13,56.13,56.07,56.09,43
,2017-02-13 22:00,14,56.08,56.12,56.07,56.12,15
,2017-02-13 22:30,14,56.11,56.11,56.1,56.1,9
,2017-02-13 23:00,14,56.09,56.11,56.08,56.08,14
,2017-02-13 23:30,14,56.07,56.07,55.96,56.02,146
,2017-02-14 00:00,14,56,56.02,55.95,55.98,187
,2017-02-14 00:30,14,55.96,56,55.95,55.99,43
,2017-02-14 01:00,14,55.99,56.02,55.96,56,91
,2017-02-14 01:30,14,56,56,55.91,55.99,274
,2017-02-14 02:00,14,55.97,56.33,55.96,56.26,1697
,2017-02-14 02:30,14,56.26,56.33,56.22,56.31,1327
,2017-02-14 03:00,14,56.31,56.58,56.31,56.5,1828
,2017-02-14 03:30,14,56.49,56.5,56.32,56.4,1190
,2017-02-14 04:00,14,56.39,56.52,56.38,56.51,645
,2017-02-14 04:30,14,56.5,56.53,56.44,56.47,537
,2017-02-14 05:00,14,56.48,56.49,56.35,56.35,624
,2017-02-14 05:30,14,56.36,56.46,56.36,56.46,361
,2017-02-14 06:00,14,56.48,56.53,56.44,56.52,743
,2017-02-14 06:30,14,56.53,56.54,56.46,56.48,233
,2017-02-14 07:00,14,56.48,56.53,56.38,56.39,747
,2017-02-14 07:30,14,56.4,56.55,56.22,56.54,931
,2017-02-14 08:00,14,56.55,56.8,56.55,56.76,3567
,2017-02-14 08:30,14,56.76,56.76,56.6,56.6,1586
,2017-02-14 09:00,14,56.6,56.72,56.48,56.62,2214
,2017-02-14 09:30,14,56.61,56.63,56.37,56.55,1476
,2017-02-14 10:00,14,56.55,56.69,56.46,56.54,3639
,2017-02-14 10:30,14,56.56,56.57,56.17,56.18,3328
,2017-02-14 11:00,14,56.18,56.32,56.11,56.3,946
,2017-02-14 11:30,14,56.29,56.34,56.24,56.33,536
,2017-02-14 12:00,14,56.33,56.5,56.3,56.45,528
,2017-02-14 12:30,14,56.46,56.47,56.37,56.45,396
,2017-02-14 13:00,14,56.44,56.49,56.26,56.28,2305
,2017-02-14 13:30,14,56.29,56.29,56.23,56.23,484
,2017-02-14 14:00,14,56.22,56.25,56.18,56.25,437
,2017-02-14 14:30,14,56.25,56.3,56.21,56.21,104
,2017-02-14 15:00,14,56.23,56.26,56.2,56.2,143
,2017-02-14 15:30,14,56.2,56.2,55.99,56.09,294
,2017-02-14 16:00,14,56.14,56.15,56.14,56.15,3
,2017-02-14 19:00,15,56.1,56.12,56.08,56.09,95
,2017-02-14 19:30,15,56.12,56.12,56.1,56.1,8
,2017-02-14 20:00,15,56.06,56.06,56.06,56.06,8
,2017-02-14 20:30,15,56.05,56.05,55.95,56,64
,2017-02-14 21:00,15,56,56,55.9,55.92,29
,2017-02-14 21:30,15,55.92,55.98,55.92,55.98,21
,2017-02-14 22:00,15,55.99,56.04,55.97,55.97,278
,2017-02-14 22:30,15,55.97,55.97,55.97,55.97,4
,2017-02-14 23:00,15,55.95,55.98,55.94,55.95,60
,2017-02-14 23:30,15,55.94,55.96,55.91,55.94,24
,2017-02-15 00:00,15,55.93,56,55.91,55.98,221
,2017-02-15 00:30,15,56.01,56.02,55.95,55.95,133
,2017-02-15 01:00,15,55.97,56.05,55.95,56.04,234
,2017-02-15 01:30,15,56,56.19,56,56.16,375
,2017-02-15 02:00,15,56.17,56.23,55.91,56.08,2365
,2017-02-15 02:30,15,56.09,56.14,56.01,56.06,1682
,2017-02-15 03:00,15,56.06,56.06,55.95,56,868
,2017-02-15 03:30,15,55.98,56.06,55.94,56.05,695
,2017-02-15 04:00,15,56.04,56.17,56,56.17,315
,2017-02-15 04:30,15,56.17,56.2,56.01,56.05,479
,2017-02-15 05:00,15,56.06,56.13,56.03,56.04,249
,2017-02-15 05:30,15,56.03,56.05,55.94,55.99,513
,2017-02-15 06:00,15,56,56.05,55.96,55.99,814
,2017-02-15 06:30,15,55.99,56.04,55.96,56.02,410
,2017-02-15 07:00,15,56,56.02,55.9,55.99,1087
,2017-02-15 07:30,15,55.99,56.14,55.94,56.06,1074
,2017-02-15 08:00,15,56.07,56.15,56,56.04,731
,2017-02-15 08:30,15,56.04,56.28,55.97,56.19,1093
,2017-02-15 09:00,15,56.2,56.29,56.08,56.11,1523
,2017-02-15 09:30,15,56.11,56.57,55.9,56.46,5024
,2017-02-15 10:00,15,56.47,56.52,55.97,56.21,3392
,2017-02-15 10:30,15,56.21,56.23,56.01,56.06,2509
,2017-02-15 11:00,15,56.07,56.17,56.07,56.16,1154
,2017-02-15 11:30,15,56.17,56.24,56.11,56.12,1032
,2017-02-15 12:00,15,56.13,56.15,56.09,56.12,658
,2017-02-15 12:30,15,56.13,56.21,56.1,56.15,747
,2017-02-15 13:00,15,56.17,56.31,56.06,56.07,2924
,2017-02-15 13:30,15,56.06,56.14,56.02,56.11,1190
,2017-02-15 14:00,15,56.12,56.12,56.05,56.07,429
,2017-02-15 14:30,15,56.06,56.11,56.03,56.04,190
,2017-02-15 15:00,15,56.05,56.05,56,56.02,69
,2017-02-15 15:30,15,56.02,56.04,55.98,55.98,152
,2017-02-15 16:00,15,56.01,56.02,55.99,56.01,7
,2017-02-15 16:30,15,56.02,56.06,56.02,56.06,5
,2017-02-15 19:00,16,56.05,56.11,56.05,56.11,57
,2017-02-15 19:30,16,56.11,56.11,56.02,56.05,105
,2017-02-15 20:00,16,56.08,56.11,56.08,56.09,29
,2017-02-15 20:30,16,56.09,56.09,56.05,56.06,37
,2017-02-15 21:00,16,56.05,56.06,56.05,56.06,8
,2017-02-15 21:30,16,56.07,56.07,56.07,56.07,9
,2017-02-15 22:30,16,56.08,56.08,56.08,56.08,2
,2017-02-15 23:00,16,56.08,56.09,56.07,56.07,10
,2017-02-15 23:30,16,56.08,56.08,56.06,56.08,29
,2017-02-16 00:00,16,56.09,56.12,56.08,56.1,52
,2017-02-16 00:30,16,56.11,56.11,56.04,56.04,24
,2017-02-16 01:00,16,56.04,56.06,55.98,56,138
,2017-02-16 01:30,16,56,56.1,56,56.07,270
,2017-02-16 02:00,16,56.08,56.32,56.04,56.25,2039
,2017-02-16 02:30,16,56.25,56.28,56.14,56.17,1223
,2017-02-16 03:00,16,56.18,56.29,56.13,56.25,1137
,2017-02-16 03:30,16,56.26,56.29,56.2,56.21,802
,2017-02-16 04:00,16,56.21,56.21,56.09,56.13,933
,2017-02-16 04:30,16,56.13,56.19,56.1,56.15,639
,2017-02-16 05:00,16,56.15,56.5,56.11,56.45,1510
,2017-02-16 05:30,16,56.44,56.56,56.42,56.52,1215
,2017-02-16 06:00,16,56.51,56.53,56.4,56.45,818
,2017-02-16 06:30,16,56.45,56.45,56.36,56.39,615
,2017-02-16 07:00,16,56.4,56.45,56.33,56.43,345
,2017-02-16 07:30,16,56.42,56.49,56.3,56.34,1146
,2017-02-16 08:00,16,56.35,56.59,56.32,56.44,1649
,2017-02-16 08:30,16,56.41,56.47,56.27,56.31,1643
,2017-02-16 09:00,16,56.3,56.3,55.49,55.62,8091
,2017-02-16 09:30,16,55.62,55.83,55.51,55.63,3406
,2017-02-16 10:00,16,55.65,55.78,55.54,55.74,3611
,2017-02-16 10:30,16,55.74,55.75,55.57,55.7,2057
,2017-02-16 11:00,16,55.67,55.8,55.63,55.76,1589
,2017-02-16 11:30,16,55.76,56.24,55.75,56.17,3119
,2017-02-16 12:00,16,56.17,56.2,56.02,56.04,1196
,2017-02-16 12:30,16,56.05,56.17,56.04,56.12,519
,2017-02-16 13:00,16,56.11,56.13,55.91,56.04,2478
,2017-02-16 13:30,16,56.03,56.19,56.02,56.04,1327
,2017-02-16 14:00,16,56.04,56.1,56.03,56.08,257
,2017-02-16 14:30,16,56.06,56.08,56.03,56.04,297
,2017-02-16 15:00,16,56.04,56.12,56.04,56.1,162
,2017-02-16 15:30,16,56.09,56.14,56.09,56.12,51
,2017-02-16 16:00,16,56.09,56.09,56.08,56.08,3
,2017-02-16 16:30,16,56.13,56.2,56.13,56.2,23
,2017-02-16 19:00,17,56.08,56.13,56.08,56.08,88
,2017-02-16 19:30,17,56.1,56.13,56.08,56.12,89
,2017-02-16 20:00,17,56.1,56.12,56.07,56.12,50
,2017-02-16 20:30,17,56.13,56.14,56.11,56.11,89
,2017-02-16 21:00,17,56.11,56.11,56.09,56.09,11
,2017-02-16 21:30,17,56.05,56.1,56.05,56.1,5
,2017-02-16 22:00,17,56.11,56.13,56.11,56.11,13
,2017-02-16 22:30,17,56.11,56.11,56.1,56.1,14
,2017-02-16 23:00,17,56.09,56.09,56.09,56.09,1
,2017-02-16 23:30,17,56.1,56.1,56.09,56.09,5
,2017-02-17 00:00,17,56.11,56.12,56.07,56.1,20
,2017-02-17 00:30,17,56.08,56.14,56.08,56.13,52
,2017-02-17 01:00,17,56.11,56.19,56.11,56.16,115
,2017-02-17 01:30,17,56.17,56.21,56.06,56.08,324
,2017-02-17 02:00,17,56.1,56.17,56.03,56.06,2073
,2017-02-17 02:30,17,56.06,56.14,55.8,55.9,4817
,2017-02-17 03:00,17,55.89,55.95,55.77,55.85,1590
,2017-02-17 03:30,17,55.83,55.97,55.79,55.96,1229
,2017-02-17 04:00,17,55.97,55.97,55.72,55.84,1848
,2017-02-17 04:30,17,55.84,55.84,55.45,55.5,3589
,2017-02-17 05:00,17,55.49,55.59,55.46,55.55,1222
,2017-02-17 05:30,17,55.54,55.72,55.53,55.67,633
,2017-02-17 06:00,17,55.66,55.74,55.65,55.68,392
,2017-02-17 06:30,17,55.67,55.72,55.62,55.72,774
,2017-02-17 07:00,17,55.71,55.72,55.56,55.63,1284
,2017-02-17 07:30,17,55.65,55.74,55.59,55.67,1735
,2017-02-17 08:00,17,55.67,55.67,55.54,55.57,2191
,2017-02-17 08:30,17,55.57,55.77,55.56,55.74,1375
,2017-02-17 09:00,17,55.74,55.97,55.71,55.84,1787
,2017-02-17 09:30,17,55.84,55.93,55.63,55.77,2041
,2017-02-17 10:00,17,55.78,55.85,55.67,55.72,3427
,2017-02-17 10:30,17,55.72,55.84,55.69,55.82,3245
,2017-02-17 11:00,17,55.83,55.9,55.81,55.83,1419
,2017-02-17 11:30,17,55.82,55.9,55.82,55.86,871
,2017-02-17 12:00,17,55.87,56,55.83,55.98,804
,2017-02-17 12:30,17,55.97,56,55.85,55.87,620
,2017-02-17 13:00,17,55.88,56.13,55.82,56.11,3227
,2017-02-17 13:30,17,56.11,56.13,55.99,56.04,1138
,2017-02-17 14:00,17,56.02,56.02,55.95,55.99,306
,2017-02-17 14:30,17,55.99,56.07,55.98,56.07,262
,2017-02-17 15:00,17,56.06,56.08,56.03,56.05,95
,2017-02-17 15:30,17,56.05,56.05,55.99,56,261
,2017-02-17 16:00,17,55.99,55.99,55.99,55.99,3
,2017-02-17 16:30,17,56.11,56.11,56,56,13
,2017-02-19 17:00,20,56.23,56.28,56.15,56.15,101
,2017-02-19 17:30,20,56.07,56.07,56.07,56.07,1
,2017-02-19 18:00,20,56.11,56.11,56.09,56.1,4
,2017-02-19 18:30,20,56.09,56.11,56.09,56.11,3
,2017-02-19 19:00,20,56.12,56.12,56.04,56.04,43
,2017-02-19 19:30,20,56.03,56.04,55.99,56.02,200
,2017-02-19 20:00,20,56.02,56.02,56.01,56.02,40
,2017-02-19 20:30,20,56.03,56.09,56.03,56.08,84
,2017-02-19 21:00,20,56.07,56.11,56.07,56.08,75
,2017-02-19 21:30,20,56.08,56.14,56.08,56.14,27
,2017-02-19 22:00,20,56.12,56.18,56.12,56.12,302
,2017-02-19 22:30,20,56.12,56.15,56.12,56.15,9
,2017-02-19 23:00,20,56.14,56.14,56.1,56.11,40
,2017-02-19 23:30,20,56.1,56.26,56.1,56.25,159
,2017-02-20 00:00,20,56.25,56.3,56.25,56.29,180
,2017-02-20 00:30,20,56.28,56.31,56.26,56.31,119
,2017-02-20 01:00,20,56.3,56.39,56.3,56.33,416
,2017-02-20 01:30,20,56.32,56.34,56.26,56.26,488
,2017-02-20 02:00,20,56.27,56.42,56.26,56.37,1883
,2017-02-20 02:30,20,56.37,56.43,56.32,56.34,2978
,2017-02-20 03:00,20,56.35,56.54,56.35,56.5,1898
,2017-02-20 03:30,20,56.5,56.66,56.48,56.66,2240
,2017-02-20 04:00,20,56.66,56.67,56.51,56.53,2469
,2017-02-20 04:30,20,56.53,56.53,56.43,56.48,1021
,2017-02-20 05:00,20,56.49,56.51,56.42,56.47,665
,2017-02-20 05:30,20,56.48,56.51,56.41,56.49,558
,2017-02-20 06:00,20,56.49,56.52,56.37,56.39,806
,2017-02-20 06:30,20,56.39,56.44,56.34,56.4,357
,2017-02-20 07:00,20,56.4,56.51,56.4,56.48,882
,2017-02-20 07:30,20,56.47,56.49,56.38,56.48,665
,2017-02-20 08:00,20,56.48,56.57,56.28,56.33,1661
,2017-02-20 08:30,20,56.32,56.39,56.31,56.37,496
,2017-02-20 09:00,20,56.36,56.48,56.35,56.43,760
,2017-02-20 09:30,20,56.42,56.47,56.38,56.4,910
,2017-02-20 10:00,20,56.41,56.5,56.33,56.41,1732
,2017-02-20 10:30,20,56.4,56.4,56.31,56.32,1100
,2017-02-20 11:00,20,56.32,56.32,56.26,56.27,487
,2017-02-20 11:30,20,56.27,56.36,56.24,56.34,630
,2017-02-20 12:00,20,56.34,56.38,56.34,56.35,194
,2017-02-20 12:30,20,56.36,56.36,56.27,56.27,60
,2017-02-20 13:00,20,56.28,56.28,56.27,56.27,77
,2017-02-20 13:30,20,56.27,56.31,56.27,56.3,60
,2017-02-20 14:00,20,56.33,56.33,56.32,56.32,30
,2017-02-20 14:30,20,56.33,56.37,56.31,56.31,85
,2017-02-20 15:00,20,56.31,56.35,56.31,56.35,2
,2017-02-20 16:30,20,56.32,56.32,56.32,56.32,2
,2017-02-20 19:00,21,56.3,56.4,56.29,56.39,91
,2017-02-20 19:30,21,56.39,56.43,56.37,56.4,55
,2017-02-20 20:00,21,56.41,56.43,56.39,56.43,69
,2017-02-20 20:30,21,56.42,56.47,56.42,56.44,61
,2017-02-20 21:00,21,56.44,56.46,56.4,56.4,46
,2017-02-20 21:30,21,56.4,56.4,56.33,56.33,32
,2017-02-20 22:00,21,56.35,56.35,56.34,56.35,9
,2017-02-20 22:30,21,56.36,56.36,56.34,56.34,7
,2017-02-20 23:00,21,56.35,56.35,56.28,56.28,57
,2017-02-20 23:30,21,56.29,56.34,56.29,56.34,58
,2017-02-21 00:00,21,56.33,56.38,56.33,56.35,57
,2017-02-21 00:30,21,56.35,56.42,56.35,56.36,105
,2017-02-21 01:00,21,56.38,56.44,56.36,56.42,313
,2017-02-21 01:30,21,56.42,56.54,56.41,56.53,1280
,2017-02-21 02:00,21,56.54,56.69,56.51,56.57,4222
,2017-02-21 02:30,21,56.57,56.66,56.52,56.65,3373
,2017-02-21 03:00,21,56.65,56.77,56.65,56.75,2916
,2017-02-21 03:30,21,56.75,56.8,56.71,56.76,2205
,2017-02-21 04:00,21,56.76,57.06,56.76,56.99,5400
,2017-02-21 04:30,21,57,57.17,56.95,57.14,3257
,2017-02-21 05:00,21,57.14,57.39,57.14,57.18,4133
,2017-02-21 05:30,21,57.19,57.21,57.09,57.19,4321
,2017-02-21 06:00,21,57.19,57.21,57.03,57.1,2522
,2017-02-21 06:30,21,57.1,57.21,57.08,57.15,1912
,2017-02-21 07:00,21,57.15,57.19,57.08,57.11,2151
,2017-02-21 07:30,21,57.1,57.31,57.09,57.29,3469
,2017-02-21 08:00,21,57.28,57.42,57.19,57.24,3291
,2017-02-21 08:30,21,57.24,57.24,57.08,57.14,2851
,2017-02-21 09:00,21,57.15,57.23,57.07,57.17,2329
,2017-02-21 09:30,21,57.18,57.22,56.72,56.93,6642
,2017-02-21 10:00,21,56.93,57.2,56.92,57.11,5548
,2017-02-21 10:30,21,57.12,57.16,57,57.09,2694
,2017-02-21 11:00,21,57.1,57.18,56.92,56.97,2388
,2017-02-21 11:30,21,56.98,57.05,56.91,56.97,1531
,2017-02-21 12:00,21,56.98,56.99,56.88,56.89,1230
,2017-02-21 12:30,21,56.89,57,56.85,56.94,1223
,2017-02-21 13:00,21,56.94,56.94,56.66,56.78,4961
,2017-02-21 13:30,21,56.78,56.82,56.76,56.77,983
,2017-02-21 14:00,21,56.78,56.86,56.77,56.81,505
,2017-02-21 14:30,21,56.8,56.83,56.76,56.77,306
,2017-02-21 15:00,21,56.77,56.79,56.75,56.76,156
,2017-02-21 15:30,21,56.79,56.82,56.68,56.71,107
,2017-02-21 16:00,21,56.72,56.72,56.67,56.7,70
,2017-02-21 16:30,21,56.69,56.81,56.69,56.8,40
,2017-02-21 19:00,22,56.86,56.92,56.78,56.88,375
,2017-02-21 19:30,22,56.88,56.9,56.86,56.88,81
,2017-02-21 20:00,22,56.89,57.01,56.89,56.98,84
,2017-02-21 20:30,22,56.99,57.09,56.99,57.07,128
,2017-02-21 21:00,22,57.05,57.08,57,57.01,320
,2017-02-21 21:30,22,57,57.01,56.96,56.98,135
,2017-02-21 22:00,22,56.97,56.99,56.95,56.95,174
,2017-02-21 22:30,22,56.96,56.96,56.95,56.96,9
,2017-02-21 23:00,22,56.96,57.02,56.96,56.98,35
,2017-02-21 23:30,22,56.98,56.99,56.96,56.99,45
,2017-02-22 00:00,22,56.99,56.99,56.97,56.97,43
,2017-02-22 00:30,22,56.97,57.01,56.96,56.98,199
,2017-02-22 01:00,22,56.97,56.98,56.86,56.92,879
,2017-02-22 01:30,22,56.92,56.99,56.85,56.86,909
,2017-02-22 02:00,22,56.86,56.86,56.57,56.62,3846
,2017-02-22 02:30,22,56.63,56.77,56.62,56.72,3158
,2017-02-22 03:00,22,56.72,56.75,56.34,56.36,5179
,2017-02-22 03:30,22,56.38,56.5,56.32,56.39,3044
,2017-02-22 04:00,22,56.38,56.51,56.37,56.41,1883
,2017-02-22 04:30,22,56.4,56.48,56.38,56.44,1425
,2017-02-22 05:00,22,56.43,56.62,56.41,56.55,2517
,2017-02-22 05:30,22,56.55,56.63,56.55,56.58,1561
,2017-02-22 06:00,22,56.57,56.59,56.5,56.52,1039
,2017-02-22 06:30,22,56.51,56.55,56.38,56.43,1764
,2017-02-22 07:00,22,56.43,56.48,56.36,56.46,1989
,2017-02-22 07:30,22,56.47,56.47,56.2,56.21,4129
,2017-02-22 08:00,22,56.21,56.24,55.92,56.08,9462
,2017-02-22 08:30,22,56.08,56.17,55.98,56.03,5576
,2017-02-22 09:00,22,56.03,56.13,55.95,56.02,4101
,2017-02-22 09:30,22,56.02,56.17,55.97,56.04,5432
,2017-02-22 10:00,22,56.05,56.08,55.84,55.9,7511
,2017-02-22 10:30,22,55.91,55.97,55.85,55.9,5246
,2017-02-22 11:00,22,55.9,56.07,55.88,55.97,3667
,2017-02-22 11:30,22,55.97,56.14,55.92,56.11,2943
,2017-02-22 12:00,22,56.12,56.13,56.03,56.08,3085
,2017-02-22 12:30,22,56.08,56.12,56,56.06,1855
,2017-02-22 13:00,22,56.04,56.09,55.85,56.04,8130
,2017-02-22 13:30,22,56.05,56.06,55.93,55.95,1780
,2017-02-22 14:00,22,55.96,56,55.95,55.97,525
,2017-02-22 14:30,22,55.98,56.04,55.95,56.01,338
,2017-02-22 15:00,22,56.03,56.05,55.99,56,247
,2017-02-22 15:30,22,55.99,56.36,55.99,56.32,1013
,2017-02-22 16:00,22,56.31,56.39,56.31,56.38,153
,2017-02-22 16:30,22,56.38,56.38,56.3,56.35,51
,2017-02-22 19:00,23,56.39,56.47,56.38,56.43,649
,2017-02-22 19:30,23,56.44,56.48,56.44,56.44,81
,2017-02-22 20:00,23,56.44,56.53,56.43,56.47,503
,2017-02-22 20:30,23,56.47,56.53,56.46,56.5,424
,2017-02-22 21:00,23,56.52,56.56,56.52,56.53,199
,2017-02-22 21:30,23,56.53,56.55,56.48,56.48,342
,2017-02-22 22:00,23,56.49,56.5,56.47,56.5,236
,2017-02-22 22:30,23,56.5,56.51,56.45,56.48,545
,2017-02-22 23:00,23,56.49,56.52,56.49,56.51,55
,2017-02-22 23:30,23,56.52,56.53,56.47,56.49,134
,2017-02-23 00:00,23,56.49,56.51,56.45,56.47,368
,2017-02-23 00:30,23,56.45,56.5,56.44,56.5,119
,2017-02-23 01:00,23,56.49,56.57,56.47,56.49,1453
,2017-02-23 01:30,23,56.48,56.53,56.36,56.43,1357
,2017-02-23 02:00,23,56.44,56.74,56.44,56.7,4701
,2017-02-23 02:30,23,56.69,56.82,56.61,56.74,4941
,2017-02-23 03:00,23,56.73,56.96,56.72,56.88,5151
,2017-02-23 03:30,23,56.89,56.93,56.79,56.85,2820
,2017-02-23 04:00,23,56.86,56.88,56.75,56.76,2923
,2017-02-23 04:30,23,56.75,56.81,56.7,56.77,2132
,2017-02-23 05:00,23,56.78,56.83,56.77,56.81,1100
,2017-02-23 05:30,23,56.8,56.83,56.72,56.74,1299
,2017-02-23 06:00,23,56.74,56.86,56.71,56.86,1610
,2017-02-23 06:30,23,56.86,56.99,56.84,56.96,2452
,2017-02-23 07:00,23,56.96,57.11,56.95,56.99,3847
,2017-02-23 07:30,23,56.99,57.26,56.97,57.24,4526
,2017-02-23 08:00,23,57.25,57.39,57.19,57.22,7153
,2017-02-23 08:30,23,57.23,57.25,57.06,57.17,4894
,2017-02-23 09:00,23,57.18,57.26,57.14,57.24,5576
,2017-02-23 09:30,23,57.24,57.35,57.16,57.18,6682
,2017-02-23 10:00,23,57.2,57.48,56.72,56.91,18308
,2017-02-23 10:30,23,56.91,56.93,56.62,56.66,6992
,2017-02-23 11:00,23,56.67,56.86,56.67,56.85,4260
,2017-02-23 11:30,23,56.84,56.89,56.66,56.72,2529
,2017-02-23 12:00,23,56.72,56.81,56.69,56.72,1380
,2017-02-23 12:30,23,56.72,56.79,56.7,56.78,1443
,2017-02-23 13:00,23,56.78,56.88,56.64,56.86,7156
,2017-02-23 13:30,23,56.87,56.87,56.77,56.77,1116
,2017-02-23 14:00,23,56.79,56.79,56.73,56.74,1145
,2017-02-23 14:30,23,56.74,56.76,56.67,56.71,443
,2017-02-23 15:00,23,56.71,56.77,56.69,56.75,229
,2017-02-23 15:30,23,56.75,56.75,56.69,56.72,256
,2017-02-23 16:00,23,56.73,56.77,56.72,56.73,40
,2017-02-23 16:30,23,56.75,56.77,56.7,56.73,29
,2017-02-23 19:00,24,56.63,56.79,56.63,56.75,491
,2017-02-23 19:30,24,56.74,56.76,56.72,56.73,219
,2017-02-23 20:00,24,56.73,56.75,56.68,56.68,179
,2017-02-23 20:30,24,56.68,56.72,56.67,56.69,82
,2017-02-23 21:00,24,56.7,56.74,56.7,56.72,79
,2017-02-23 21:30,24,56.72,56.79,56.71,56.79,235
,2017-02-23 22:00,24,56.79,56.83,56.78,56.8,170
,2017-02-23 22:30,24,56.81,56.92,56.8,56.9,186
,2017-02-23 23:00,24,56.9,56.92,56.86,56.86,102
,2017-02-23 23:30,24,56.88,56.89,56.85,56.85,24
,2017-02-24 00:00,24,56.84,56.88,56.84,56.84,97
,2017-02-24 00:30,24,56.83,56.84,56.73,56.75,114
,2017-02-24 01:00,24,56.75,56.76,56.61,56.69,833
,2017-02-24 01:30,24,56.68,56.7,56.6,56.63,822
,2017-02-24 02:00,24,56.63,56.64,56.43,56.59,5248
,2017-02-24 02:30,24,56.59,56.63,56.5,56.53,3712
,2017-02-24 03:00,24,56.53,56.54,56.36,56.5,4684
,2017-02-24 03:30,24,56.5,56.55,56.45,56.52,1890
,2017-02-24 04:00,24,56.51,56.65,56.45,56.59,3024
,2017-02-24 04:30,24,56.59,56.64,56.47,56.58,3285
,2017-02-24 05:00,24,56.59,56.59,56.45,56.49,1539
,2017-02-24 05:30,24,56.49,56.6,56.47,56.51,2143
,2017-02-24 06:00,24,56.51,56.51,56.38,56.44,3418
,2017-02-24 06:30,24,56.43,56.49,56.36,56.39,2520
,2017-02-24 07:00,24,56.41,56.43,56.34,56.37,3480
,2017-02-24 07:30,24,56.37,56.37,56.17,56.22,8858
,2017-02-24 08:00,24,56.23,56.31,56.08,56.27,8388
,2017-02-24 08:30,24,56.27,56.44,56.26,56.41,8092
,2017-02-24 09:00,24,56.41,56.62,56.41,56.46,6443
,2017-02-24 09:30,24,56.46,56.58,56.4,56.5,4567
,2017-02-24 10:00,24,56.49,56.55,56.31,56.36,7511
,2017-02-24 10:30,24,56.36,56.5,56.36,56.43,4193
,2017-02-24 11:00,24,56.43,56.54,56.35,56.53,3815
,2017-02-24 11:30,24,56.52,56.57,56.48,56.51,1823
,2017-02-24 12:00,24,56.51,56.54,56.42,56.46,2074
,2017-02-24 12:30,24,56.46,56.48,56.35,56.4,3575
,2017-02-24 13:00,24,56.4,56.49,56.27,56.28,6804
,2017-02-24 13:30,24,56.29,56.36,56.29,56.35,2169
,2017-02-24 14:00,24,56.34,56.38,56.33,56.37,724
,2017-02-24 14:30,24,56.37,56.37,56.33,56.35,653
,2017-02-24 15:00,24,56.35,56.38,56.34,56.36,133
,2017-02-24 15:30,24,56.36,56.36,56.27,56.27,207
,2017-02-24 16:00,24,56.31,56.41,56.31,56.31,74
,2017-02-24 16:30,24,56.33,56.35,56.33,56.35,3
,2017-02-26 17:00,27,56.32,56.39,56.28,56.34,362
,2017-02-26 17:30,27,56.37,56.37,56.33,56.35,29
,2017-02-26 18:00,27,56.35,56.36,56.31,56.35,43
,2017-02-26 18:30,27,56.34,56.37,56.33,56.34,18
,2017-02-26 19:00,27,56.36,56.36,56.29,56.32,94
,2017-02-26 19:30,27,56.33,56.36,56.31,56.34,68
,2017-02-26 20:00,27,56.35,56.41,56.34,56.4,187
,2017-02-26 20:30,27,56.4,56.48,56.4,56.47,315
,2017-02-26 21:00,27,56.48,56.55,56.46,56.54,211
,2017-02-26 21:30,27,56.54,56.55,56.51,56.51,58
,2017-02-26 22:00,27,56.5,56.57,56.5,56.55,144
,2017-02-26 22:30,27,56.55,56.62,56.55,56.6,314
,2017-02-26 23:00,27,56.61,56.7,56.61,56.67,318
,2017-02-26 23:30,27,56.67,56.7,56.6,56.69,568
,2017-02-27 00:00,27,56.69,56.75,56.68,56.71,374
,2017-02-27 00:30,27,56.7,56.7,56.65,56.68,219
,2017-02-27 01:00,27,56.67,56.75,56.66,56.75,754
,2017-02-27 01:30,27,56.74,56.79,56.69,56.78,658
,2017-02-27 02:00,27,56.79,56.97,56.79,56.9,6661
,2017-02-27 02:30,27,56.89,57.06,56.83,56.96,9247
,2017-02-27 03:00,27,56.97,57.01,56.83,56.96,5073
,2017-02-27 03:30,27,56.97,57.01,56.92,56.95,3381
,2017-02-27 04:00,27,56.94,57.05,56.87,56.88,2969
,2017-02-27 04:30,27,56.87,56.88,56.8,56.87,2340
,2017-02-27 05:00,27,56.88,56.89,56.64,56.66,3644
,2017-02-27 05:30,27,56.66,56.84,56.65,56.8,3851
,2017-02-27 06:00,27,56.8,56.92,56.77,56.85,1587
,2017-02-27 06:30,27,56.85,56.86,56.77,56.85,1120
,2017-02-27 07:00,27,56.86,57.01,56.86,56.99,3817
,2017-02-27 07:30,27,56.99,56.99,56.86,56.95,3548
,2017-02-27 08:00,27,56.96,57.02,56.8,56.92,5818
,2017-02-27 08:30,27,56.93,56.96,56.79,56.85,5098
,2017-02-27 09:00,27,56.84,56.84,56.55,56.68,10704
,2017-02-27 09:30,27,56.68,56.73,56.51,56.63,8681
,2017-02-27 10:00,27,56.63,56.77,56.53,56.55,8561
,2017-02-27 10:30,27,56.55,56.66,56.53,56.63,5486
,2017-02-27 11:00,27,56.61,56.66,56.61,56.66,1896
,2017-02-27 11:30,27,56.65,56.67,56.55,56.58,2605
,2017-02-27 12:00,27,56.59,56.59,56.51,56.56,2022
,2017-02-27 12:30,27,56.56,56.6,56.51,56.53,2165
,2017-02-27 13:00,27,56.53,56.57,56.39,56.41,9471
,2017-02-27 13:30,27,56.41,56.46,56.36,56.45,3244
,2017-02-27 14:00,27,56.44,56.5,56.43,56.5,1149
,2017-02-27 14:30,27,56.49,56.49,56.44,56.44,539
,2017-02-27 15:00,27,56.45,56.46,56.41,56.42,399
,2017-02-27 15:30,27,56.42,56.45,56.36,56.39,359
,2017-02-27 16:00,27,56.41,56.41,56.36,56.4,30
,2017-02-27 16:30,27,56.41,56.44,56.4,56.43,11
,2017-02-27 19:00,28,56.52,56.56,56.44,56.54,596
,2017-02-27 19:30,28,56.54,56.59,56.53,56.55,246
,2017-02-27 20:00,28,56.54,56.58,56.52,56.55,426
,2017-02-27 20:30,28,56.54,56.55,56.5,56.52,122
,2017-02-27 21:00,28,56.54,56.57,56.52,56.56,169
,2017-02-27 21:30,28,56.56,56.57,56.54,56.57,72
,2017-02-27 22:00,28,56.55,56.61,56.55,56.61,133
,2017-02-27 22:30,28,56.61,56.62,56.58,56.62,263
,2017-02-27 23:00,28,56.62,56.64,56.6,56.63,251
,2017-02-27 23:30,28,56.62,56.63,56.6,56.6,245
,2017-02-28 00:00,28,56.59,56.63,56.57,56.59,419
,2017-02-28 00:30,28,56.59,56.6,56.55,56.56,407
,2017-02-28 01:00,28,56.56,56.56,56.4,56.49,1473
,2017-02-28 01:30,28,56.49,56.55,56.42,56.48,1094
,2017-02-28 02:00,28,56.49,56.49,56.29,56.4,6611
,2017-02-28 02:30,28,56.4,56.51,56.38,56.43,6290
,2017-02-28 03:00,28,56.44,56.48,56.37,56.42,3057
,2017-02-28 03:30,28,56.43,56.43,56.2,56.28,5738
,2017-02-28 04:00,28,56.28,56.35,56.24,56.32,3888
,2017-02-28 04:30,28,56.31,56.35,56.28,56.35,2011
,2017-02-28 05:00,28,56.35,56.35,56.27,56.32,2315
,2017-02-28 05:30,28,56.33,56.33,56.2,56.26,2490
,2017-02-28 06:00,28,56.26,56.31,56.21,56.23,3963
,2017-02-28 06:30,28,56.22,56.28,56.2,56.21,2449
,2017-02-28 07:00,28,56.21,56.22,56,56.03,10834
,2017-02-28 07:30,28,56.03,56.09,55.88,55.92,15037
,2017-02-28 08:00,28,55.92,55.97,55.76,55.94,18886
,2017-02-28 08:30,28,55.94,56.11,55.85,55.9,11977
,2017-02-28 09:00,28,55.92,56.03,55.85,55.97,7521
,2017-02-28 09:30,28,55.97,55.98,55.78,55.87,9799
,2017-02-28 10:00,28,55.87,55.88,55.67,55.72,20747
,2017-02-28 10:30,28,55.73,55.84,55.72,55.77,8183
,2017-02-28 11:00,28,55.76,55.78,55.62,55.64,7890
,2017-02-28 11:30,28,55.63,55.79,55.62,55.76,7103
,2017-02-28 12:00,28,55.77,55.81,55.72,55.75,5223
,2017-02-28 12:30,28,55.75,56.43,55.74,56.42,20912
,2017-02-28 13:00,28,56.42,56.54,56.13,56.49,20372
,2017-02-28 13:30,28,56.48,56.5,56.4,56.47,6248
,2017-02-28 14:00,28,56.46,56.48,56.43,56.44,1061
,2017-02-28 14:30,28,56.45,56.53,56.43,56.53,797
,2017-02-28 15:00,28,56.51,56.52,56.36,56.37,890
,2017-02-28 15:30,28,56.36,56.55,56.32,56.53,1722
,2017-02-28 16:00,28,56.53,56.55,56.49,56.53,120
,2017-02-28 16:30,28,56.51,56.51,56.43,56.45,58
,2017-02-28 19:00,1,56.45,56.52,56.4,56.51,1325
,2017-02-28 19:30,1,56.51,56.55,56.45,56.54,417
,2017-02-28 20:00,1,56.53,56.69,56.53,56.64,1086
,2017-02-28 20:30,1,56.65,56.66,56.62,56.64,351
,2017-02-28 21:00,1,56.64,56.66,56.6,56.61,332
,2017-02-28 21:30,1,56.6,56.66,56.59,56.65,411
,2017-02-28 22:00,1,56.66,56.66,56.63,56.64,190
,2017-02-28 22:30,1,56.63,56.64,56.6,56.63,144
,2017-02-28 23:00,1,56.64,56.65,56.59,56.61,216
,2017-02-28 23:30,1,56.62,56.65,56.58,56.6,304
,2017-03-01 00:00,1,56.6,56.64,56.58,56.58,214
,2017-03-01 00:30,1,56.58,56.58,56.49,56.55,505
,2017-03-01 01:00,1,56.54,56.55,56.35,56.39,1434
,2017-03-01 01:30,1,56.38,56.45,56.31,56.35,1601
,2017-03-01 02:00,1,56.36,56.5,56.32,56.49,6013
,2017-03-01 02:30,1,56.49,56.51,56.39,56.42,4648
,2017-03-01 03:00,1,56.42,56.85,56.42,56.75,9738
,2017-03-01 03:30,1,56.77,56.91,56.76,56.81,6859
,2017-03-01 04:00,1,56.8,56.83,56.75,56.77,2625
,2017-03-01 04:30,1,56.77,56.84,56.75,56.77,2626
,2017-03-01 05:00,1,56.78,56.81,56.67,56.67,1885
,2017-03-01 05:30,1,56.68,56.74,56.64,56.7,1490
,2017-03-01 06:00,1,56.71,56.77,56.65,56.73,1909
,2017-03-01 06:30,1,56.73,56.75,56.66,56.72,1764
,2017-03-01 07:00,1,56.72,56.8,56.68,56.76,3663
,2017-03-01 07:30,1,56.76,56.78,56.65,56.77,2869
,2017-03-01 08:00,1,56.77,56.93,56.76,56.8,7919
,2017-03-01 08:30,1,56.8,56.87,56.75,56.82,3760
,2017-03-01 09:00,1,56.81,56.92,56.75,56.9,7691
,2017-03-01 09:30,1,56.91,57.05,56.53,56.54,24141
,2017-03-01 10:00,1,56.53,56.73,56.43,56.61,16273
,2017-03-01 10:30,1,56.61,56.63,56.45,56.49,6086
,2017-03-01 11:00,1,56.49,56.51,56.41,56.45,4005
,2017-03-01 11:30,1,56.45,56.46,56.26,56.37,6590
,2017-03-01 12:00,1,56.38,56.5,56.31,56.36,4397
,2017-03-01 12:30,1,56.37,56.49,56.34,56.46,3428
,2017-03-01 13:00,1,56.46,56.53,56.33,56.36,10168
,2017-03-01 13:30,1,56.36,56.4,56.33,56.37,2788
,2017-03-01 14:00,1,56.38,56.43,56.37,56.4,1571
,2017-03-01 14:30,1,56.4,56.41,56.29,56.33,1435
,2017-03-01 15:00,1,56.33,56.34,56.24,56.25,1093
,2017-03-01 15:30,1,56.25,56.31,56.25,56.27,797
,2017-03-01 16:00,1,56.27,56.28,56.27,56.28,6
,2017-03-01 16:30,1,56.28,56.28,56.28,56.28,22
,2017-03-01 19:00,2,56.31,56.35,56.3,56.31,454
,2017-03-01 19:30,2,56.32,56.36,56.3,56.35,420
,2017-03-01 20:00,2,56.35,56.39,56.33,56.37,362
,2017-03-01 20:30,2,56.37,56.38,56.29,56.31,188
,2017-03-01 21:00,2,56.3,56.36,56.29,56.33,267
,2017-03-01 21:30,2,56.34,56.34,56.3,56.31,78
,2017-03-01 22:00,2,56.3,56.31,56.18,56.2,474
,2017-03-01 22:30,2,56.21,56.21,56.1,56.1,748
,2017-03-01 23:00,2,56.11,56.16,56.1,56.11,222
,2017-03-01 23:30,2,56.12,56.12,56.05,56.08,530
,2017-03-02 00:00,2,56.08,56.15,56.07,56.14,465
,2017-03-02 00:30,2,56.15,56.19,56.14,56.16,317
,2017-03-02 01:00,2,56.16,56.3,56.08,56.28,1948
,2017-03-02 01:30,2,56.28,56.37,56.21,56.34,2096
,2017-03-02 02:00,2,56.34,56.34,56.16,56.2,5827
,2017-03-02 02:30,2,56.21,56.44,56.19,56.35,7981
,2017-03-02 03:00,2,56.35,56.37,55.92,55.97,8782
,2017-03-02 03:30,2,55.97,56.04,55.92,56,5936
,2017-03-02 04:00,2,56,56,55.81,55.85,8300
,2017-03-02 04:30,2,55.86,55.98,55.85,55.88,4043
,2017-03-02 05:00,2,55.88,55.95,55.84,55.9,2366
,2017-03-02 05:30,2,55.9,55.95,55.85,55.9,1580
,2017-03-02 06:00,2,55.9,55.97,55.86,55.89,2354
,2017-03-02 06:30,2,55.9,55.93,55.76,55.78,5892
,2017-03-02 07:00,2,55.78,55.78,55.41,55.56,18623
,2017-03-02 07:30,2,55.56,55.69,55.5,55.53,6826
,2017-03-02 08:00,2,55.52,55.52,55.3,55.42,21763
,2017-03-02 08:30,2,55.42,55.75,55.38,55.62,10905
,2017-03-02 09:00,2,55.63,55.63,55.38,55.4,8870
,2017-03-02 09:30,2,55.4,55.56,55.37,55.52,10214
,2017-03-02 10:00,2,55.52,55.73,55.42,55.43,14200
,2017-03-02 10:30,2,55.42,55.48,55.37,55.39,7657
,2017-03-02 11:00,2,55.38,55.4,55.2,55.21,9800
,2017-03-02 11:30,2,55.21,55.38,55.19,55.33,7087
,2017-03-02 12:00,2,55.34,55.35,55.24,55.26,3027
,2017-03-02 12:30,2,55.27,55.27,55.13,55.16,6294
,2017-03-02 13:00,2,55.16,55.18,55.04,55.08,17612
,2017-03-02 13:30,2,55.08,55.11,55.03,55.09,3843
,2017-03-02 14:00,2,55.09,55.11,55.07,55.11,1021
,2017-03-02 14:30,2,55.11,55.17,55.1,55.13,1378
,2017-03-02 15:00,2,55.14,55.14,55.05,55.09,713
,2017-03-02 15:30,2,55.1,55.11,55.03,55.04,515
,2017-03-02 16:00,2,55.05,55.07,55.04,55.06,54
,2017-03-02 16:30,2,55.05,55.05,55.03,55.03,28
,2017-03-02 19:00,3,55.18,55.19,55.09,55.15,650
,2017-03-02 19:30,3,55.15,55.21,55.15,55.21,432
,2017-03-02 20:00,3,55.2,55.27,55.2,55.23,535
,2017-03-02 20:30,3,55.23,55.26,55.21,55.23,225
,2017-03-02 21:00,3,55.23,55.24,55.2,55.21,258
,2017-03-02 21:30,3,55.22,55.23,55.14,55.14,601
,2017-03-02 22:00,3,55.14,55.17,55.1,55.11,522
,2017-03-02 22:30,3,55.11,55.16,55.1,55.16,307
,2017-03-02 23:00,3,55.15,55.17,55.14,55.14,102
,2017-03-02 23:30,3,55.13,55.19,55.12,55.16,353
,2017-03-03 00:00,3,55.16,55.21,55.14,55.19,366
,2017-03-03 00:30,3,55.2,55.21,55.17,55.2,265
,2017-03-03 01:00,3,55.2,55.3,55.17,55.25,2149
,2017-03-03 01:30,3,55.24,55.33,55.23,55.3,2876
,2017-03-03 02:00,3,55.29,55.42,55.23,55.42,7209
,2017-03-03 02:30,3,55.42,55.49,55.34,55.35,6763
,2017-03-03 03:00,3,55.34,55.35,55.24,55.32,4348
,2017-03-03 03:30,3,55.32,55.35,55.1,55.13,4675
,2017-03-03 04:00,3,55.13,55.29,55.13,55.25,3487
,2017-03-03 04:30,3,55.24,55.34,55.23,55.31,2885
,2017-03-03 05:00,3,55.31,55.32,55.21,55.32,1936
,2017-03-03 05:30,3,55.32,55.36,55.25,55.25,2328
,2017-03-03 06:00,3,55.26,55.3,55.21,55.26,1257
,2017-03-03 06:30,3,55.27,55.3,55.1,55.14,3272
,2017-03-03 07:00,3,55.14,55.42,55.13,55.32,5035
,2017-03-03 07:30,3,55.32,55.37,55.24,55.24,3059
,2017-03-03 08:00,3,55.24,55.31,55.17,55.25,4858
,2017-03-03 08:30,3,55.25,55.55,55.2,55.49,8554
,2017-03-03 09:00,3,55.49,55.51,55.36,55.4,5781
,2017-03-03 09:30,3,55.4,55.86,55.31,55.76,15538
,2017-03-03 10:00,3,55.77,55.78,55.59,55.6,13202
,2017-03-03 10:30,3,55.6,55.68,55.58,55.61,5751
,2017-03-03 11:00,3,55.61,55.65,55.51,55.6,3727
,2017-03-03 11:30,3,55.6,55.65,55.59,55.64,2180
,2017-03-03 12:00,3,55.63,55.64,55.51,55.58,3634
,2017-03-03 12:30,3,55.58,55.72,55.56,55.66,3278
,2017-03-03 13:00,3,55.66,55.95,55.63,55.91,14715
,2017-03-03 13:30,3,55.91,55.92,55.8,55.84,4482
,2017-03-03 14:00,3,55.83,55.86,55.75,55.78,1153
,2017-03-03 14:30,3,55.78,55.82,55.71,55.82,741
,2017-03-03 15:00,3,55.82,55.84,55.76,55.79,343
,2017-03-03 15:30,3,55.78,55.89,55.76,55.76,211
,2017-03-03 16:00,3,55.79,55.79,55.73,55.73,9
,2017-03-03 16:30,3,55.72,55.72,55.69,55.71,21
,2017-03-05 17:00,6,55.8,56,55.8,55.86,1272
,2017-03-05 17:30,6,55.88,55.92,55.86,55.91,91
,2017-03-05 18:00,6,55.89,55.89,55.77,55.78,306
,2017-03-05 18:30,6,55.77,55.83,55.77,55.8,75
,2017-03-05 19:00,6,55.79,55.8,55.71,55.72,293
,2017-03-05 19:30,6,55.71,55.79,55.71,55.76,171
,2017-03-05 20:00,6,55.77,55.79,55.75,55.76,225
,2017-03-05 20:30,6,55.76,55.76,55.71,55.74,369
,2017-03-05 21:00,6,55.74,55.76,55.74,55.76,120
,2017-03-05 21:30,6,55.75,55.76,55.7,55.71,123
,2017-03-05 22:00,6,55.7,55.72,55.66,55.67,156
,2017-03-05 22:30,6,55.66,55.71,55.66,55.7,119
,2017-03-05 23:00,6,55.7,55.71,55.69,55.7,86
,2017-03-05 23:30,6,55.69,55.78,55.69,55.75,262
,2017-03-06 00:00,6,55.76,55.76,55.61,55.63,550
,2017-03-06 00:30,6,55.63,55.63,55.48,55.5,1094
,2017-03-06 01:00,6,55.5,55.55,55.43,55.47,922
,2017-03-06 01:30,6,55.46,55.51,55.42,55.48,1118
,2017-03-06 02:00,6,55.48,55.52,55.32,55.5,6554
,2017-03-06 02:30,6,55.49,55.53,55.42,55.51,4517
,2017-03-06 03:00,6,55.5,55.52,55.4,55.51,2659
,2017-03-06 03:30,6,55.52,55.79,55.51,55.66,6240
,2017-03-06 04:00,6,55.66,55.66,55.5,55.57,2728
,2017-03-06 04:30,6,55.57,55.67,55.54,55.61,1333
,2017-03-06 05:00,6,55.6,55.6,55.52,55.55,1405
,2017-03-06 05:30,6,55.56,55.56,55.44,55.5,1739
,2017-03-06 06:00,6,55.49,55.58,55.43,55.58,1977
,2017-03-06 06:30,6,55.58,55.68,55.54,55.64,2319
,2017-03-06 07:00,6,55.63,55.82,55.53,55.8,3726
,2017-03-06 07:30,6,55.81,55.9,55.76,55.78,5464
,2017-03-06 08:00,6,55.77,56.08,55.72,56.07,10552
,2017-03-06 08:30,6,56.07,56.08,55.82,55.92,7598
,2017-03-06 09:00,6,55.92,56.25,55.8,56.18,16641
,2017-03-06 09:30,6,56.19,56.19,55.94,55.99,7663
,2017-03-06 10:00,6,55.98,56,55.85,55.97,10457
,2017-03-06 10:30,6,55.98,56,55.74,55.81,7175
,2017-03-06 11:00,6,55.81,55.93,55.8,55.92,2688
,2017-03-06 11:30,6,55.92,55.93,55.8,55.85,2649
,2017-03-06 12:00,6,55.85,55.97,55.8,55.96,3587
,2017-03-06 12:30,6,55.96,56,55.9,55.91,3337
,2017-03-06 13:00,6,55.92,56.06,55.83,56.03,8369
,2017-03-06 13:30,6,56.03,56.08,56.01,56.02,2070
,2017-03-06 14:00,6,56.02,56.05,55.98,56.03,1296
,2017-03-06 14:30,6,56.03,56.04,55.98,56,1090
,2017-03-06 15:00,6,56,56.01,55.96,55.98,255
,2017-03-06 15:30,6,55.98,56.03,55.96,55.98,709
,2017-03-06 16:00,6,55.97,56,55.92,55.94,143
,2017-03-06 16:30,6,55.95,55.95,55.93,55.94,67
,2017-03-06 19:00,7,55.95,56.02,55.95,55.99,218
,2017-03-06 19:30,7,55.98,56,55.94,55.95,190
,2017-03-06 20:00,7,55.94,55.95,55.92,55.93,216
,2017-03-06 20:30,7,55.93,55.93,55.88,55.92,266
,2017-03-06 21:00,7,55.92,55.94,55.91,55.92,202
,2017-03-06 21:30,7,55.92,55.97,55.91,55.96,250
,2017-03-06 22:00,7,55.96,55.97,55.92,55.94,317
,2017-03-06 22:30,7,55.94,55.98,55.92,55.95,179
,2017-03-06 23:00,7,55.95,55.96,55.94,55.95,58
,2017-03-06 23:30,7,55.96,55.96,55.86,55.86,252
,2017-03-07 00:00,7,55.86,55.97,55.84,55.86,767
,2017-03-07 00:30,7,55.86,55.88,55.83,55.84,295
,2017-03-07 01:00,7,55.83,55.9,55.76,55.87,851
,2017-03-07 01:30,7,55.86,55.95,55.84,55.87,1303
,2017-03-07 02:00,7,55.87,56.07,55.82,55.98,5299
,2017-03-07 02:30,7,55.99,56.12,55.98,56.03,6862
,2017-03-07 03:00,7,56.03,56.2,56.02,56.14,4008
,2017-03-07 03:30,7,56.15,56.22,56.01,56.04,4408
,2017-03-07 04:00,7,56.04,56.09,55.92,56,3442
,2017-03-07 04:30,7,56,56.15,55.95,56.12,2852
,2017-03-07 05:00,7,56.13,56.24,56.06,56.15,2943
,2017-03-07 05:30,7,56.15,56.21,56.09,56.15,1382
,2017-03-07 06:00,7,56.16,56.23,56.1,56.22,1880
,2017-03-07 06:30,7,56.22,56.32,56.15,56.27,4943
,2017-03-07 07:00,7,56.28,56.39,56.23,56.31,4275
,2017-03-07 07:30,7,56.32,56.5,56.31,56.45,8566
,2017-03-07 08:00,7,56.45,56.65,56.4,56.52,14326
,2017-03-07 08:30,7,56.52,56.53,56.33,56.41,8194
,2017-03-07 09:00,7,56.4,56.49,56.18,56.21,9576
,2017-03-07 09:30,7,56.21,56.27,56.03,56.08,9050
,2017-03-07 10:00,7,56.09,56.22,56.01,56.02,8757
,2017-03-07 10:30,7,56.02,56.09,55.96,56.06,5805
,2017-03-07 11:00,7,56.07,56.08,55.98,56.03,4210
,2017-03-07 11:30,7,56.04,56.05,55.96,56,2562
,2017-03-07 12:00,7,56,56.07,55.96,55.96,1959
,2017-03-07 12:30,7,55.97,55.97,55.85,55.94,4499
,2017-03-07 13:00,7,55.96,56.15,55.89,55.91,8521
,2017-03-07 13:30,7,55.9,55.92,55.86,55.91,1934
,2017-03-07 14:00,7,55.91,55.92,55.89,55.92,560
,2017-03-07 14:30,7,55.92,55.94,55.87,55.89,697
,2017-03-07 15:00,7,55.88,55.91,55.82,55.9,734
,2017-03-07 15:30,7,55.9,55.9,55.56,55.59,7054
,2017-03-07 16:00,7,55.59,55.65,55.57,55.58,297
,2017-03-07 16:30,7,55.58,55.65,55.57,55.6,163
,2017-03-07 19:00,8,55.63,55.65,55.57,55.61,542
,2017-03-07 19:30,8,55.6,55.62,55.58,55.61,289
,2017-03-07 20:00,8,55.6,55.67,55.6,55.67,243
,2017-03-07 20:30,8,55.66,55.68,55.6,55.61,427
,2017-03-07 21:00,8,55.61,55.65,55.6,55.65,125
,2017-03-07 21:30,8,55.64,55.69,55.64,55.67,283
,2017-03-07 22:00,8,55.66,55.67,55.62,55.63,248
,2017-03-07 22:30,8,55.63,55.65,55.62,55.62,97
,2017-03-07 23:00,8,55.62,55.65,55.62,55.63,65
,2017-03-07 23:30,8,55.63,55.64,55.62,55.63,61
,2017-03-08 00:00,8,55.64,55.64,55.56,55.57,712
,2017-03-08 00:30,8,55.56,55.6,55.54,55.55,654
,2017-03-08 01:00,8,55.55,55.71,55.53,55.7,933
,2017-03-08 01:30,8,55.69,55.77,55.66,55.7,1060
,2017-03-08 02:00,8,55.71,55.72,55.55,55.67,5184
,2017-03-08 02:30,8,55.67,55.69,55.52,55.6,5592
,2017-03-08 03:00,8,55.6,55.67,55.56,55.6,4570
,2017-03-08 03:30,8,55.61,55.65,55.53,55.59,3324
,2017-03-08 04:00,8,55.6,55.76,55.59,55.75,3308
,2017-03-08 04:30,8,55.74,55.75,55.53,55.57,3432
,2017-03-08 05:00,8,55.56,55.6,55.48,55.53,3321
,2017-03-08 05:30,8,55.51,55.52,55.35,55.37,5428
,2017-03-08 06:00,8,55.37,55.44,55.34,55.39,2469
,2017-03-08 06:30,8,55.4,55.42,55.33,55.38,2534
,2017-03-08 07:00,8,55.38,55.46,55.3,55.39,4487
,2017-03-08 07:30,8,55.4,55.4,55.3,55.31,5155
,2017-03-08 08:00,8,55.3,55.32,55.17,55.27,8877
,2017-03-08 08:30,8,55.27,55.39,55.22,55.34,4961
,2017-03-08 09:00,8,55.34,55.39,55.2,55.36,6663
,2017-03-08 09:30,8,55.39,55.73,55.27,55.31,25245
,2017-03-08 10:00,8,55.31,55.31,55,55.02,24856
,2017-03-08 10:30,8,55.02,55.04,54.54,54.55,27882
,2017-03-08 11:00,8,54.55,54.56,54.06,54.2,36397
,2017-03-08 11:30,8,54.2,54.2,53.9,53.94,14572
,2017-03-08 12:00,8,53.94,54.09,53.83,53.84,11791
,2017-03-08 12:30,8,53.85,53.91,53.74,53.78,11319
,2017-03-08 13:00,8,53.78,53.8,52.93,53.11,40693
,2017-03-08 13:30,8,53.11,53.23,52.93,53.23,8787
,2017-03-08 14:00,8,53.23,53.32,53.18,53.19,3969
,2017-03-08 14:30,8,53.18,53.26,53.12,53.19,2245
,2017-03-08 15:00,8,53.18,53.23,53.11,53.17,1219
,2017-03-08 15:30,8,53.17,53.18,53.1,53.12,1140
,2017-03-08 16:00,8,53.14,53.19,53.1,53.12,58
,2017-03-08 16:30,8,53.12,53.21,53.12,53.16,71
,2017-03-08 19:00,9,53.49,53.54,53.35,53.52,1944
,2017-03-08 19:30,9,53.52,53.65,53.5,53.55,1652
,2017-03-08 20:00,9,53.55,53.56,53.52,53.54,875
,2017-03-08 20:30,9,53.54,53.58,53.48,53.48,1287
,2017-03-08 21:00,9,53.48,53.62,53.48,53.56,1294
,2017-03-08 21:30,9,53.56,53.59,53.56,53.57,181
,2017-03-08 22:00,9,53.57,53.58,53.53,53.54,443
,2017-03-08 22:30,9,53.54,53.56,53.53,53.55,310
,2017-03-08 23:00,9,53.54,53.56,53.53,53.55,119
,2017-03-08 23:30,9,53.55,53.57,53.54,53.54,333
,2017-03-09 00:00,9,53.55,53.58,53.54,53.55,1059
,2017-03-09 00:30,9,53.55,53.55,53.46,53.52,1848
,2017-03-09 01:00,9,53.52,53.55,53.33,53.34,2137
,2017-03-09 01:30,9,53.34,53.68,53.33,53.58,4679
,2017-03-09 02:00,9,53.58,53.86,53.53,53.8,10578
,2017-03-09 02:30,9,53.79,53.8,53.57,53.75,9783
,2017-03-09 03:00,9,53.74,53.75,53.27,53.31,12612
,2017-03-09 03:30,9,53.32,53.34,53.1,53.34,10359
,2017-03-09 04:00,9,53.33,53.37,52.02,52.23,36047
,2017-03-09 04:30,9,52.23,52.38,51.6,51.76,21215
,2017-03-09 05:00,9,51.76,52.29,51.61,52.17,14138
,2017-03-09 05:30,9,52.16,52.52,52.06,52.28,11260
,2017-03-09 06:00,9,52.29,52.31,51.85,52.1,13445
,2017-03-09 06:30,9,52.1,52.11,51.82,51.9,7156
,2017-03-09 07:00,9,51.91,52.49,51.89,52.35,13792
,2017-03-09 07:30,9,52.35,52.62,52.13,52.47,9929
,2017-03-09 08:00,9,52.48,53.03,52.37,52.65,21387
,2017-03-09 08:30,9,52.66,52.73,52.47,52.55,10798
,2017-03-09 09:00,9,52.56,52.66,52.12,52.27,12324
,2017-03-09 09:30,9,52.26,52.3,51.92,51.95,14906
,2017-03-09 10:00,9,51.95,52.11,51.83,51.93,16649
,2017-03-09 10:30,9,51.93,52.05,51.8,51.94,8918
,2017-03-09 11:00,9,51.93,51.97,51.77,51.85,7226
,2017-03-09 11:30,9,51.86,51.86,51.53,51.69,12308
,2017-03-09 12:00,9,51.7,52.11,51.65,51.85,11999
,2017-03-09 12:30,9,51.84,51.86,51.65,51.69,4200
,2017-03-09 13:00,9,51.69,52.28,51.5,52.14,21122
,2017-03-09 13:30,9,52.14,52.16,51.99,52.11,4921
,2017-03-09 14:00,9,52.11,52.58,52.11,52.47,4566
,2017-03-09 14:30,9,52.46,52.65,52.46,52.55,2773
,2017-03-09 15:00,9,52.56,52.63,52.5,52.54,1238
,2017-03-09 15:30,9,52.55,52.55,52.42,52.48,615
,2017-03-09 16:00,9,52.46,52.53,52.46,52.52,60
,2017-03-09 16:30,9,52.51,52.52,52.38,52.38,88
,2017-03-09 19:00,10,52.33,52.58,52.33,52.57,975
,2017-03-09 19:30,10,52.56,52.61,52.51,52.54,334
,2017-03-09 20:00,10,52.54,52.65,52.54,52.64,391
,2017-03-09 20:30,10,52.64,52.66,52.47,52.5,498
,2017-03-09 21:00,10,52.5,52.55,52.43,52.45,432
,2017-03-09 21:30,10,52.45,52.48,52.43,52.47,223
,2017-03-09 22:00,10,52.47,52.54,52.47,52.52,293
,2017-03-09 22:30,10,52.54,52.54,52.51,52.54,191
,2017-03-09 23:00,10,52.54,52.56,52.49,52.5,198
,2017-03-09 23:30,10,52.5,52.52,52.48,52.51,484
,2017-03-10 00:00,10,52.52,52.59,52.52,52.56,360
,2017-03-10 00:30,10,52.56,52.59,52.51,52.57,586
,2017-03-10 01:00,10,52.56,52.59,52.37,52.38,1990
,2017-03-10 01:30,10,52.38,52.39,52.15,52.31,4314
,2017-03-10 02:00,10,52.3,52.49,52.21,52.3,7352
,2017-03-10 02:30,10,52.3,52.6,52.29,52.49,7962
,2017-03-10 03:00,10,52.5,52.67,52.32,52.58,6872
,2017-03-10 03:30,10,52.58,52.62,52.45,52.58,3882
,2017-03-10 04:00,10,52.58,52.6,52.22,52.23,5675
,2017-03-10 04:30,10,52.23,52.46,52.17,52.4,4339
,2017-03-10 05:00,10,52.4,52.56,52.34,52.55,4132
,2017-03-10 05:30,10,52.54,52.55,52.39,52.44,1833
,2017-03-10 06:00,10,52.45,52.54,52.41,52.42,2209
,2017-03-10 06:30,10,52.42,52.56,52.41,52.53,2290
,2017-03-10 07:00,10,52.52,52.52,52.32,52.42,3929
,2017-03-10 07:30,10,52.42,53.02,52.38,52.79,18292
,2017-03-10 08:00,10,52.79,52.79,52.31,52.46,12467
,2017-03-10 08:30,10,52.47,52.47,51.99,52.23,17548
,2017-03-10 09:00,10,52.24,52.26,51.8,51.84,15473
,2017-03-10 09:30,10,51.84,51.93,51.63,51.65,13268
,2017-03-10 10:00,10,51.65,51.98,51.57,51.8,17867
,2017-03-10 10:30,10,51.81,51.98,51.75,51.77,8891
,2017-03-10 11:00,10,51.78,51.8,51.66,51.73,3982
,2017-03-10 11:30,10,51.74,51.74,51.14,51.27,18987
,2017-03-10 12:00,10,51.27,51.48,51.23,51.47,7768
,2017-03-10 12:30,10,51.46,51.73,51.33,51.57,7577
,2017-03-10 13:00,10,51.57,51.77,51.29,51.37,18833
,2017-03-10 13:30,10,51.37,51.37,51.19,51.25,5270
,2017-03-10 14:00,10,51.24,51.43,51.24,51.4,3824
,2017-03-10 14:30,10,51.4,51.4,51.31,51.39,903
,2017-03-10 15:00,10,51.39,51.39,51.33,51.34,492
,2017-03-10 15:30,10,51.34,51.35,51.25,51.29,535
,2017-03-10 16:00,10,51.29,51.29,51.27,51.28,17
,2017-03-10 16:30,10,51.27,51.27,51.27,51.27,5
,2017-03-12 17:00,13,51.49,51.49,51.03,51.07,2439
,2017-03-12 17:30,13,51.07,51.08,51.03,51.06,249
,2017-03-12 18:00,13,51.05,51.05,50.85,50.96,1506
,2017-03-12 18:30,13,50.97,51.01,50.88,50.99,511
,2017-03-12 19:00,13,51,51.02,50.92,50.95,1122
,2017-03-12 19:30,13,50.95,51.03,50.95,51.02,559
,2017-03-12 20:00,13,51.02,51.11,51.01,51.02,703
,2017-03-12 20:30,13,51.03,51.15,51.02,51.05,1355
,2017-03-12 21:00,13,51.03,51.09,51.03,51.06,342
,2017-03-12 21:30,13,51.05,51.06,50.92,51.01,1071
,2017-03-12 22:00,13,51.01,51.05,50.98,51.04,451
,2017-03-12 22:30,13,51.04,51.06,51,51.01,261
,2017-03-12 23:00,13,51,51.04,50.99,51,191
,2017-03-12 23:30,13,51.01,51.03,51,51.02,67
,2017-03-13 00:00,13,51.03,51.05,51.01,51.05,90
,2017-03-13 00:30,13,51.05,51.05,50.98,51.03,513
,2017-03-13 01:00,13,51.03,51.1,51.01,51.04,1650
,2017-03-13 01:30,13,51.03,51.34,51.01,51.3,2292
,2017-03-13 02:00,13,51.3,51.38,51.08,51.1,2252
,2017-03-13 02:30,13,51.1,51.3,51.07,51.26,2441
,2017-03-13 03:00,13,51.26,51.34,51.13,51.3,5767
,2017-03-13 03:30,13,51.29,51.48,51.26,51.31,7619
,2017-03-13 04:00,13,51.32,51.5,51.26,51.43,5695
,2017-03-13 04:30,13,51.43,51.45,51.31,51.34,2889
,2017-03-13 05:00,13,51.34,51.43,51.02,51.04,9549
,2017-03-13 05:30,13,51.04,51.14,50.92,51.05,6464
,2017-03-13 06:00,13,51.06,51.42,51.01,51.35,5705
,2017-03-13 06:30,13,51.36,51.4,51.23,51.31,2804
,2017-03-13 07:00,13,51.31,51.34,51.15,51.25,3111
,2017-03-13 07:30,13,51.24,51.37,51.11,51.37,4568
,2017-03-13 08:00,13,51.37,51.48,51.21,51.45,9219
,2017-03-13 08:30,13,51.45,51.7,51.32,51.38,14757
,2017-03-13 09:00,13,51.37,51.43,51.12,51.38,11871
,2017-03-13 09:30,13,51.37,51.58,51.28,51.37,9027
,2017-03-13 10:00,13,51.36,51.51,51.28,51.35,5945
,2017-03-13 10:30,13,51.35,51.36,51.21,51.21,5685
,2017-03-13 11:00,13,51.21,51.59,51.19,51.47,14494
,2017-03-13 11:30,13,51.48,51.49,51.37,51.47,5294
,2017-03-13 12:00,13,51.47,51.51,51.27,51.3,3506
,2017-03-13 12:30,13,51.31,51.36,51.25,51.32,3823
,2017-03-13 13:00,13,51.32,51.38,51.13,51.35,9227
,2017-03-13 13:30,13,51.34,51.5,51.31,51.35,4144
,2017-03-13 14:00,13,51.35,51.46,51.32,51.45,1325
,2017-03-13 14:30,13,51.45,51.52,51.35,51.37,1569
,2017-03-13 15:00,13,51.36,51.38,51.27,51.38,645
,2017-03-13 15:30,13,51.4,51.43,51.36,51.42,497
,2017-03-13 16:00,13,51.42,51.42,51.42,51.42,12
,2017-03-13 16:30,13,51.42,51.47,51.41,51.44,114
,2017-03-13 17:00,13,51.42,51.42,51.33,51.33,25
,2017-03-13 19:00,14,51.34,51.36,51.23,51.31,588
,2017-03-13 19:30,14,51.3,51.32,51.24,51.28,114
,2017-03-13 20:00,14,51.28,51.32,51.22,51.32,581
,2017-03-13 20:30,14,51.31,51.33,51.28,51.3,281
,2017-03-13 21:00,14,51.3,51.34,51.27,51.33,430
,2017-03-13 21:30,14,51.35,51.42,51.35,51.41,507
,2017-03-13 22:00,14,51.4,51.44,51.39,51.42,419
,2017-03-13 22:30,14,51.41,51.43,51.39,51.41,334
,2017-03-13 23:00,14,51.42,51.45,51.4,51.41,424
,2017-03-13 23:30,14,51.4,51.42,51.4,51.41,165
,2017-03-14 00:00,14,51.41,51.42,51.39,51.39,304
,2017-03-14 00:30,14,51.4,51.41,51.38,51.38,196
,2017-03-14 01:00,14,51.38,51.38,51.34,51.34,1186
,2017-03-14 01:30,14,51.34,51.36,51.33,51.35,572
,2017-03-14 02:00,14,51.34,51.38,51.26,51.31,1446
,2017-03-14 02:30,14,51.3,51.41,51.2,51.35,3353
,2017-03-14 03:00,14,51.36,51.49,51.25,51.46,5551
,2017-03-14 03:30,14,51.46,51.6,51.41,51.51,7181
,2017-03-14 04:00,14,51.5,51.57,51.38,51.55,4655
,2017-03-14 04:30,14,51.55,51.66,51.54,51.57,5297
,2017-03-14 05:00,14,51.56,51.81,51.54,51.74,6380
,2017-03-14 05:30,14,51.74,51.85,51.7,51.81,3126
,2017-03-14 06:00,14,51.8,51.81,51.69,51.74,3767
,2017-03-14 06:30,14,51.75,51.75,51.09,51.17,15415
,2017-03-14 07:00,14,51.17,51.17,50.6,50.87,27729
,2017-03-14 07:30,14,50.87,50.93,50.67,50.71,8073
,2017-03-14 08:00,14,50.72,50.81,50.55,50.63,9709
,2017-03-14 08:30,14,50.64,50.79,50.33,50.38,19762
,2017-03-14 09:00,14,50.38,50.59,50.35,50.56,13499
,2017-03-14 09:30,14,50.56,50.69,50.38,50.46,9769
,2017-03-14 10:00,14,50.45,51.15,50.25,50.94,20179
,2017-03-14 10:30,14,50.94,50.95,50.7,50.76,9819
,2017-03-14 11:00,14,50.76,50.76,50.42,50.47,15185
,2017-03-14 11:30,14,50.48,50.54,50.34,50.45,7325
,2017-03-14 12:00,14,50.45,50.78,50.37,50.76,11663
,2017-03-14 12:30,14,50.75,50.87,50.66,50.79,5464
,2017-03-14 13:00,14,50.78,51.04,50.67,50.9,14960
,2017-03-14 13:30,14,50.9,50.96,50.84,50.93,3749
,2017-03-14 14:00,14,50.92,51.06,50.91,51.04,2130
,2017-03-14 14:30,14,51.04,51.19,51.02,51.12,2142
,2017-03-14 15:00,14,51.13,51.27,51.07,51.25,1294
,2017-03-14 15:30,14,51.25,51.67,51.23,51.63,4263
,2017-03-14 16:00,14,51.63,51.73,51.62,51.7,601
,2017-03-14 16:30,14,51.68,51.86,51.68,51.84,574
,2017-03-14 19:00,15,51.5,51.6,51.4,51.48,887
,2017-03-14 19:30,15,51.48,51.58,51.44,51.46,534
,2017-03-14 20:00,15,51.47,51.53,51.45,51.51,580
,2017-03-14 20:30,15,51.52,51.61,51.5,51.6,801
,2017-03-14 21:00,15,51.6,51.61,51.49,51.6,803
,2017-03-14 21:30,15,51.6,51.62,51.58,51.62,219
,2017-03-14 22:00,15,51.62,51.66,51.6,51.66,195
,2017-03-14 22:30,15,51.66,51.7,51.65,51.67,307
,2017-03-14 23:00,15,51.68,51.76,51.66,51.66,412
,2017-03-14 23:30,15,51.66,51.66,51.61,51.64,324
,2017-03-15 00:00,15,51.65,51.66,51.62,51.66,319
,2017-03-15 00:30,15,51.66,51.7,51.66,51.68,356
,2017-03-15 01:00,15,51.68,51.72,51.62,51.63,768
,2017-03-15 01:30,15,51.62,51.64,51.6,51.63,755
,2017-03-15 02:00,15,51.63,51.63,51.49,51.61,2336
,2017-03-15 02:30,15,51.6,51.73,51.56,51.64,2331
,2017-03-15 03:00,15,51.65,51.76,51.56,51.6,6740
,2017-03-15 03:30,15,51.61,51.72,51.53,51.56,7122
,2017-03-15 04:00,15,51.56,51.66,51.48,51.61,4695
,2017-03-15 04:30,15,51.61,51.8,51.54,51.69,4326
,2017-03-15 05:00,15,51.68,51.71,51.63,51.69,2139
,2017-03-15 05:30,15,51.7,51.85,51.7,51.82,3733
,2017-03-15 06:00,15,51.82,51.94,51.73,51.91,5571
,2017-03-15 06:30,15,51.89,51.91,51.8,51.88,2591
,2017-03-15 07:00,15,51.88,51.97,51.83,51.85,4635
,2017-03-15 07:30,15,51.87,51.91,51.65,51.67,5721
,2017-03-15 08:00,15,51.67,51.71,51.55,51.65,6278
,2017-03-15 08:30,15,51.65,51.68,51.49,51.58,7074
,2017-03-15 09:00,15,51.57,51.97,51.5,51.95,11661
,2017-03-15 09:30,15,51.96,52.08,51.36,51.85,35406
,2017-03-15 10:00,15,51.86,51.95,51.57,51.63,11574
,2017-03-15 10:30,15,51.63,51.7,51.56,51.62,6088
,2017-03-15 11:00,15,51.63,51.75,51.58,51.64,7513
,2017-03-15 11:30,15,51.65,51.72,51.52,51.63,7267
,2017-03-15 12:00,15,51.64,51.67,51.42,51.47,4471
,2017-03-15 12:30,15,51.48,51.51,51.38,51.41,3435
,2017-03-15 13:00,15,51.41,52.01,51.4,51.74,17257
,2017-03-15 13:30,15,51.74,51.91,51.67,51.85,4275
,2017-03-15 14:00,15,51.85,51.96,51.77,51.83,2728
,2017-03-15 14:30,15,51.81,51.9,51.79,51.9,678
,2017-03-15 15:00,15,51.89,51.95,51.85,51.94,553
,2017-03-15 15:30,15,51.95,52.02,51.93,51.93,879
,2017-03-15 16:00,15,51.93,52.15,51.93,52.12,899
,2017-03-15 16:30,15,52.12,52.13,52,52,133
,2017-03-15 19:00,16,52.08,52.15,52.07,52.15,585
,2017-03-15 19:30,16,52.14,52.15,52.08,52.1,280
,2017-03-15 20:00,16,52.11,52.15,52.09,52.15,253
,2017-03-15 20:30,16,52.15,52.21,52.14,52.16,655
,2017-03-15 21:00,16,52.16,52.18,52.09,52.1,193
,2017-03-15 21:30,16,52.1,52.14,52.08,52.14,281
,2017-03-15 22:00,16,52.14,52.16,52.09,52.12,256
,2017-03-15 22:30,16,52.14,52.15,52.12,52.14,283
,2017-03-15 23:00,16,52.15,52.16,52.13,52.13,107
,2017-03-15 23:30,16,52.13,52.14,52.12,52.13,20
,2017-03-16 00:00,16,52.13,52.14,52.1,52.14,195
,2017-03-16 00:30,16,52.14,52.16,52.11,52.13,211
,2017-03-16 01:00,16,52.12,52.15,52.12,52.14,314
,2017-03-16 01:30,16,52.13,52.16,52.11,52.15,582
,2017-03-16 02:00,16,52.14,52.34,52.14,52.34,1913
,2017-03-16 02:30,16,52.32,52.65,52.26,52.47,8595
,2017-03-16 03:00,16,52.47,52.54,52.34,52.47,6577
,2017-03-16 03:30,16,52.47,52.53,52.3,52.32,6503
,2017-03-16 04:00,16,52.32,52.37,52.2,52.35,4007
,2017-03-16 04:30,16,52.37,52.4,52.29,52.37,3514
,2017-03-16 05:00,16,52.37,52.5,52.25,52.28,3089
,2017-03-16 05:30,16,52.28,52.29,52.1,52.19,4088
,2017-03-16 06:00,16,52.2,52.32,52.14,52.23,2984
,2017-03-16 06:30,16,52.23,52.32,52.22,52.29,1938
,2017-03-16 07:00,16,52.28,52.36,52.16,52.17,3413
,2017-03-16 07:30,16,52.17,52.22,52,52.08,4865
,2017-03-16 08:00,16,52.08,52.09,51.85,51.9,8408
,2017-03-16 08:30,16,51.91,51.94,51.62,51.73,12090
,2017-03-16 09:00,16,51.73,51.8,51.6,51.8,8298
,2017-03-16 09:30,16,51.79,52,51.75,51.87,8399
,2017-03-16 10:00,16,51.86,51.86,51.63,51.66,6118
,2017-03-16 10:30,16,51.65,51.87,51.65,51.8,5763
,2017-03-16 11:00,16,51.79,51.81,51.5,51.56,14266
,2017-03-16 11:30,16,51.57,51.77,51.52,51.74,7310
,2017-03-16 12:00,16,51.75,51.75,51.57,51.6,3847
,2017-03-16 12:30,16,51.61,51.96,51.57,51.76,11331
,2017-03-16 13:00,16,51.76,51.9,51.68,51.74,12077
,2017-03-16 13:30,16,51.73,51.74,51.66,51.7,2752
,2017-03-16 14:00,16,51.7,51.8,51.68,51.74,2953
,2017-03-16 14:30,16,51.75,51.83,51.74,51.79,1786
,2017-03-16 15:00,16,51.78,51.8,51.73,51.75,959
,2017-03-16 15:30,16,51.75,51.77,51.68,51.69,1014
,2017-03-16 16:00,16,51.71,51.74,51.71,51.73,244
,2017-03-16 16:30,16,51.73,51.74,51.72,51.74,9
,2017-03-16 19:00,17,51.74,51.81,51.7,51.79,361
,2017-03-16 19:30,17,51.79,51.8,51.75,51.79,122
,2017-03-16 20:00,17,51.79,51.85,51.78,51.83,212
,2017-03-16 20:30,17,51.84,51.87,51.81,51.82,145
,2017-03-16 21:00,17,51.81,51.81,51.76,51.78,141
,2017-03-16 21:30,17,51.78,51.8,51.77,51.78,164
,2017-03-16 22:00,17,51.78,51.81,51.76,51.81,99
,2017-03-16 22:30,17,51.8,51.81,51.78,51.8,141
,2017-03-16 23:00,17,51.81,51.81,51.79,51.81,99
,2017-03-16 23:30,17,51.8,51.81,51.8,51.81,26
,2017-03-17 00:00,17,51.79,51.81,51.78,51.81,146
,2017-03-17 00:30,17,51.8,51.81,51.78,51.81,109
,2017-03-17 01:00,17,51.79,51.8,51.73,51.78,378
,2017-03-17 01:30,17,51.77,51.8,51.73,51.73,424
,2017-03-17 02:00,17,51.73,51.76,51.61,51.68,1599
,2017-03-17 02:30,17,51.66,51.7,51.55,51.59,1606
,2017-03-17 03:00,17,51.59,51.82,51.53,51.72,5163
,2017-03-17 03:30,17,51.72,51.77,51.65,51.69,2881
,2017-03-17 04:00,17,51.67,51.85,51.63,51.83,2923
,2017-03-17 04:30,17,51.84,51.96,51.8,51.95,3343
,2017-03-17 05:00,17,51.95,51.99,51.87,51.93,2970
,2017-03-17 05:30,17,51.92,52.08,51.85,52.05,3391
,2017-03-17 06:00,17,52.07,52.08,51.97,52,2121
,2017-03-17 06:30,17,52,52.06,51.9,51.94,1932
,2017-03-17 07:00,17,51.94,51.95,51.85,51.92,1592
,2017-03-17 07:30,17,51.92,52.04,51.89,51.98,3742
,2017-03-17 08:00,17,51.98,52.18,51.97,52.09,5407
,2017-03-17 08:30,17,52.1,52.13,51.95,51.99,5775
,2017-03-17 09:00,17,51.99,52,51.78,51.86,5413
,2017-03-17 09:30,17,51.86,51.92,51.7,51.78,6937
,2017-03-17 10:00,17,51.78,51.82,51.61,51.64,6233
,2017-03-17 10:30,17,51.63,51.72,51.6,51.68,5837
,2017-03-17 11:00,17,51.68,51.79,51.66,51.71,8373
,2017-03-17 11:30,17,51.72,51.75,51.68,51.73,3861
,2017-03-17 12:00,17,51.74,51.8,51.66,51.75,2343
,2017-03-17 12:30,17,51.75,51.79,51.7,51.74,1930
,2017-03-17 13:00,17,51.74,51.87,51.71,51.8,6732
,2017-03-17 13:30,17,51.79,51.8,51.73,51.77,2038
,2017-03-17 14:00,17,51.77,51.83,51.77,51.79,798
,2017-03-17 14:30,17,51.77,51.8,51.73,51.74,651
,2017-03-17 15:00,17,51.72,51.75,51.72,51.72,142
,2017-03-17 15:30,17,51.72,51.79,51.68,51.75,647
,2017-03-17 16:00,17,51.76,51.8,51.74,51.8,91
,2017-03-17 16:30,17,51.81,51.88,51.67,51.67,91
,2017-03-19 17:00,20,51.8,51.8,51.66,51.71,400
,2017-03-19 17:30,20,51.72,51.74,51.72,51.73,19
,2017-03-19 18:00,20,51.73,51.75,51.71,51.72,121
,2017-03-19 18:30,20,51.71,51.71,51.68,51.68,40
,2017-03-19 19:00,20,51.68,51.7,51.55,51.6,345
,2017-03-19 19:30,20,51.6,51.6,51.35,51.4,1107
,2017-03-19 20:00,20,51.39,51.48,51.35,51.41,747
,2017-03-19 20:30,20,51.4,51.47,51.4,51.45,457
,2017-03-19 21:00,20,51.45,51.5,51.43,51.49,124
,2017-03-19 21:30,20,51.49,51.53,51.47,51.51,416
,2017-03-19 22:00,20,51.52,51.53,51.44,51.45,498
,2017-03-19 22:30,20,51.44,51.46,51.41,51.44,329
,2017-03-19 23:00,20,51.43,51.46,51.41,51.43,81
,2017-03-19 23:30,20,51.44,51.47,51.44,51.44,34
,2017-03-20 00:00,20,51.44,51.46,51.43,51.45,24
,2017-03-20 00:30,20,51.44,51.45,51.4,51.4,124
,2017-03-20 01:00,20,51.4,51.41,51.36,51.4,339
,2017-03-20 01:30,20,51.4,51.51,51.38,51.49,520
,2017-03-20 02:00,20,51.5,51.62,51.46,51.52,1087
,2017-03-20 02:30,20,51.51,51.52,51.38,51.43,1118
,2017-03-20 03:00,20,51.43,51.63,51.42,51.6,3946
,2017-03-20 03:30,20,51.61,51.65,51.45,51.46,4698
,2017-03-20 04:00,20,51.46,51.49,51.16,51.17,8513
,2017-03-20 04:30,20,51.18,51.2,51.04,51.07,5576
,2017-03-20 05:00,20,51.07,51.23,51.04,51.22,3067
,2017-03-20 05:30,20,51.22,51.29,51.16,51.25,2228
,2017-03-20 06:00,20,51.24,51.36,51.23,51.35,1633
,2017-03-20 06:30,20,51.34,51.38,51.25,51.28,2152
,2017-03-20 07:00,20,51.27,51.3,51.16,51.24,3276
,2017-03-20 07:30,20,51.24,51.28,51.01,51.07,5421
,2017-03-20 08:00,20,51.07,51.43,51.06,51.41,4937
,2017-03-20 08:30,20,51.41,51.46,51.26,51.29,3702
,2017-03-20 09:00,20,51.29,51.61,51.28,51.53,8177
,2017-03-20 09:30,20,51.54,51.94,51.44,51.74,14924
,2017-03-20 10:00,20,51.74,51.84,51.44,51.47,9604
,2017-03-20 10:30,20,51.47,51.72,51.41,51.7,5612
,2017-03-20 11:00,20,51.7,51.9,51.66,51.79,14663
,2017-03-20 11:30,20,51.79,51.8,51.64,51.68,5350
,2017-03-20 12:00,20,51.69,51.86,51.66,51.76,3693
,2017-03-20 12:30,20,51.75,51.77,51.65,51.74,2215
,2017-03-20 13:00,20,51.75,51.84,51.54,51.67,9569
,2017-03-20 13:30,20,51.68,51.69,51.63,51.67,2434
,2017-03-20 14:00,20,51.66,51.74,51.65,51.7,1526
,2017-03-20 14:30,20,51.71,51.74,51.66,51.67,480
,2017-03-20 15:00,20,51.66,51.67,51.61,51.61,387
,2017-03-20 15:30,20,51.62,51.66,51.61,51.65,334
,2017-03-20 16:00,20,51.64,51.69,51.64,51.69,82
,2017-03-20 16:30,20,51.69,51.72,51.69,51.72,44
,2017-03-20 19:00,21,51.7,51.77,51.7,51.76,206
,2017-03-20 19:30,21,51.76,51.78,51.75,51.78,79
,2017-03-20 20:00,21,51.79,51.87,51.79,51.87,312
,2017-03-20 20:30,21,51.86,51.91,51.83,51.9,506
,2017-03-20 21:00,21,51.9,51.91,51.85,51.87,256
,2017-03-20 21:30,21,51.86,51.92,51.81,51.81,611
,2017-03-20 22:00,21,51.81,51.85,51.81,51.85,173
,2017-03-20 22:30,21,51.85,51.87,51.84,51.86,97
,2017-03-20 23:00,21,51.86,51.87,51.84,51.87,88
,2017-03-20 23:30,21,51.87,51.88,51.84,51.85,119
,2017-03-21 00:00,21,51.85,51.87,51.83,51.85,152
,2017-03-21 00:30,21,51.86,51.87,51.85,51.87,265
,2017-03-21 01:00,21,51.87,51.87,51.82,51.83,200
,2017-03-21 01:30,21,51.83,51.85,51.81,51.85,346
,2017-03-21 02:00,21,51.85,51.95,51.84,51.91,1762
,2017-03-21 02:30,21,51.92,52.07,51.88,52,2174
,2017-03-21 03:00,21,52,52.13,52,52.03,4027
,2017-03-21 03:30,21,52.04,52.22,51.91,52.11,6269
,2017-03-21 04:00,21,52.11,52.12,51.99,52,4023
,2017-03-21 04:30,21,52,52.08,51.96,52.02,1627
,2017-03-21 05:00,21,52.03,52.1,51.96,52.08,2198
,2017-03-21 05:30,21,52.08,52.09,51.94,51.97,2082
,2017-03-21 06:00,21,51.97,52.08,51.96,52.05,1534
,2017-03-21 06:30,21,52.05,52.1,51.98,52.02,1316
,2017-03-21 07:00,21,52.02,52.05,51.79,51.8,3865
,2017-03-21 07:30,21,51.79,51.84,51.7,51.71,4183
,2017-03-21 08:00,21,51.71,51.81,51.58,51.77,7826
,2017-03-21 08:30,21,51.77,51.92,51.64,51.72,7367
,2017-03-21 09:00,21,51.71,51.95,51.58,51.65,14085
,2017-03-21 09:30,21,51.65,51.65,51.39,51.51,11343
,2017-03-21 10:00,21,51.5,51.51,51.1,51.25,15466
,2017-03-21 10:30,21,51.24,51.34,51.07,51.34,10179
,2017-03-21 11:00,21,51.34,51.34,51.07,51.12,7278
,2017-03-21 11:30,21,51.13,51.17,51.05,51.11,6623
,2017-03-21 12:00,21,51.1,51.15,50.9,50.98,9144
,2017-03-21 12:30,21,50.98,51,50.8,50.86,7391
,2017-03-21 13:00,21,50.86,51.01,50.73,51.01,10631
,2017-03-21 13:30,21,51.01,51.07,50.97,51.04,3514
,2017-03-21 14:00,21,51.04,51.12,51,51.01,2053
,2017-03-21 14:30,21,51.01,51.03,50.89,50.92,1222
,2017-03-21 15:00,21,50.93,51.03,50.89,51.02,446
,2017-03-21 15:30,21,51.02,51.16,50.83,50.84,2355
,2017-03-21 16:00,21,50.85,50.88,50.8,50.81,290
,2017-03-21 16:30,21,50.84,50.85,50.84,50.85,144
,2017-03-21 19:00,22,50.86,50.93,50.81,50.92,490
,2017-03-21 19:30,22,50.93,50.95,50.89,50.95,110
,2017-03-21 20:00,22,50.96,50.98,50.9,50.92,588
,2017-03-21 20:30,22,50.92,50.94,50.87,50.91,236
,2017-03-21 21:00,22,50.91,50.93,50.89,50.89,203
,2017-03-21 21:30,22,50.89,50.9,50.82,50.82,193
,2017-03-21 22:00,22,50.82,50.84,50.76,50.82,393
,2017-03-21 22:30,22,50.82,50.9,50.79,50.85,494
,2017-03-21 23:00,22,50.86,50.89,50.84,50.85,105
,2017-03-21 23:30,22,50.85,50.87,50.75,50.79,416
,2017-03-22 00:00,22,50.79,50.8,50.74,50.76,240
,2017-03-22 00:30,22,50.75,50.8,50.59,50.64,1156
,2017-03-22 01:00,22,50.63,50.64,50.55,50.59,1232
,2017-03-22 01:30,22,50.59,50.71,50.53,50.67,1338
,2017-03-22 02:00,22,50.68,50.77,50.63,50.76,1522
,2017-03-22 02:30,22,50.76,50.82,50.63,50.64,2001
,2017-03-22 03:00,22,50.65,50.78,50.55,50.77,5452
,2017-03-22 03:30,22,50.77,50.79,50.44,50.51,7686
,2017-03-22 04:00,22,50.52,50.64,50.06,50.12,13868
,2017-03-22 04:30,22,50.12,50.31,50.05,50.27,7486
,2017-03-22 05:00,22,50.27,50.27,50.07,50.11,5149
,2017-03-22 05:30,22,50.1,50.24,50.09,50.2,2651
,2017-03-22 06:00,22,50.19,50.39,50.18,50.34,4116
,2017-03-22 06:30,22,50.33,50.33,50.17,50.25,4820
,2017-03-22 07:00,22,50.25,50.33,50.15,50.25,3082
,2017-03-22 07:30,22,50.24,50.31,50.13,50.28,4701
,2017-03-22 08:00,22,50.28,50.48,50.23,50.36,9619
,2017-03-22 08:30,22,50.36,50.39,50.21,50.28,6858
,2017-03-22 09:00,22,50.28,50.34,50.12,50.31,10083
,2017-03-22 09:30,22,50.3,50.38,49.71,50.12,32620
,2017-03-22 10:00,22,50.13,50.54,50.1,50.36,12400
,2017-03-22 10:30,22,50.35,50.54,50.23,50.4,8761
,2017-03-22 11:00,22,50.41,50.44,50.16,50.26,8763
,2017-03-22 11:30,22,50.26,50.5,50.18,50.48,5960
,2017-03-22 12:00,22,50.48,50.64,50.4,50.56,5340
,2017-03-22 12:30,22,50.55,50.96,50.54,50.78,12495
,2017-03-22 13:00,22,50.79,50.79,50.53,50.66,9081
,2017-03-22 13:30,22,50.65,50.71,50.63,50.7,3391
,2017-03-22 14:00,22,50.7,50.76,50.65,50.71,1436
,2017-03-22 14:30,22,50.72,50.74,50.67,50.74,1199
,2017-03-22 15:00,22,50.74,50.74,50.71,50.73,390
,2017-03-22 15:30,22,50.73,50.76,50.68,50.74,465
,2017-03-22 16:00,22,50.74,50.74,50.72,50.74,5
,2017-03-22 16:30,22,50.74,50.82,50.68,50.68,103
,2017-03-22 19:00,23,50.83,50.96,50.8,50.94,462
,2017-03-22 19:30,23,50.94,51.03,50.94,50.98,725
,2017-03-22 20:00,23,50.97,50.99,50.92,50.92,223
,2017-03-22 20:30,23,50.92,50.98,50.91,50.97,301
,2017-03-22 21:00,23,50.96,50.97,50.92,50.95,211
,2017-03-22 21:30,23,50.94,51,50.93,51,325
,2017-03-22 22:00,23,51,51,50.94,50.99,203
,2017-03-22 22:30,23,50.98,50.99,50.96,50.97,51
,2017-03-22 23:00,23,50.97,50.99,50.97,50.98,32
,2017-03-22 23:30,23,50.99,51.02,50.99,51.02,67
,2017-03-23 00:00,23,51.02,51.03,51,51.03,119
,2017-03-23 00:30,23,51.01,51.03,50.98,51,129
,2017-03-23 01:00,23,50.99,51.01,50.96,50.96,154
,2017-03-23 01:30,23,50.96,50.96,50.92,50.94,439
,2017-03-23 02:00,23,50.93,50.97,50.86,50.93,1497
,2017-03-23 02:30,23,50.92,50.94,50.83,50.87,1309
,2017-03-23 03:00,23,50.88,50.88,50.76,50.83,3403
,2017-03-23 03:30,23,50.82,50.86,50.72,50.75,4263
,2017-03-23 04:00,23,50.75,50.9,50.68,50.88,3258
,2017-03-23 04:30,23,50.89,51.1,50.88,51.02,5288
,2017-03-23 05:00,23,51.02,51.03,50.85,50.95,2598
,2017-03-23 05:30,23,50.95,50.96,50.84,50.95,1414
,2017-03-23 06:00,23,50.95,51.04,50.92,50.93,1459
,2017-03-23 06:30,23,50.93,50.94,50.79,50.81,2314
,2017-03-23 07:00,23,50.81,50.87,50.72,50.82,1962
,2017-03-23 07:30,23,50.81,50.82,50.49,50.52,7312
,2017-03-23 08:00,23,50.51,50.59,50.38,50.47,7349
,2017-03-23 08:30,23,50.47,50.57,50.31,50.4,7857
,2017-03-23 09:00,23,50.39,50.47,50.25,50.3,6604
,2017-03-23 09:30,23,50.29,50.51,50.25,50.48,6708
,2017-03-23 10:00,23,50.49,50.6,50.34,50.37,7529
,2017-03-23 10:30,23,50.37,50.69,50.36,50.68,6566
,2017-03-23 11:00,23,50.68,50.79,50.59,50.67,11681
,2017-03-23 11:30,23,50.68,50.72,50.56,50.69,4361
,2017-03-23 12:00,23,50.69,50.69,50.53,50.62,3334
,2017-03-23 12:30,23,50.63,50.7,50.62,50.65,1880
,2017-03-23 13:00,23,50.65,50.65,50.52,50.56,7456
,2017-03-23 13:30,23,50.56,50.64,50.52,50.63,1633
,2017-03-23 14:00,23,50.62,50.64,50.55,50.59,927
,2017-03-23 14:30,23,50.58,50.6,50.52,50.54,711
,2017-03-23 15:00,23,50.54,50.57,50.52,50.53,318
,2017-03-23 15:30,23,50.53,50.54,50.48,50.51,206
,2017-03-23 16:00,23,50.51,50.53,50.51,50.53,10
,2017-03-23 16:30,23,50.53,50.54,50.47,50.51,104
,2017-03-23 19:00,24,50.64,50.72,50.63,50.66,181
,2017-03-23 19:30,24,50.65,50.68,50.65,50.66,44
,2017-03-23 20:00,24,50.66,50.68,50.65,50.67,69
,2017-03-23 20:30,24,50.67,50.68,50.58,50.6,185
,2017-03-23 21:00,24,50.59,50.59,50.56,50.59,62
,2017-03-23 21:30,24,50.6,50.63,50.58,50.61,83
,2017-03-23 22:00,24,50.6,50.62,50.6,50.61,38
,2017-03-23 22:30,24,50.62,50.64,50.61,50.64,75
,2017-03-23 23:00,24,50.64,50.64,50.61,50.61,60
,2017-03-23 23:30,24,50.62,50.74,50.62,50.7,285
,2017-03-24 00:00,24,50.7,50.73,50.69,50.72,56
,2017-03-24 00:30,24,50.72,50.73,50.71,50.72,24
,2017-03-24 01:00,24,50.73,50.77,50.64,50.67,319
,2017-03-24 01:30,24,50.67,50.7,50.62,50.64,221
,2017-03-24 02:00,24,50.62,50.81,50.58,50.74,1044
,2017-03-24 02:30,24,50.73,50.77,50.67,50.7,1225
,2017-03-24 03:00,24,50.69,50.7,50.57,50.69,2528
,2017-03-24 03:30,24,50.69,50.74,50.66,50.68,2957
,2017-03-24 04:00,24,50.69,50.88,50.62,50.85,3424
,2017-03-24 04:30,24,50.86,50.98,50.83,50.96,3425
,2017-03-24 05:00,24,50.97,50.98,50.86,50.9,1830
,2017-03-24 05:30,24,50.9,50.93,50.73,50.76,2070
,2017-03-24 06:00,24,50.76,50.79,50.71,50.75,1625
,2017-03-24 06:30,24,50.75,50.85,50.74,50.8,980
,2017-03-24 07:00,24,50.79,50.9,50.76,50.88,1155
,2017-03-24 07:30,24,50.89,50.9,50.66,50.71,2403
,2017-03-24 08:00,24,50.73,50.79,50.62,50.68,3368
,2017-03-24 08:30,24,50.67,50.8,50.61,50.68,3189
,2017-03-24 09:00,24,50.68,50.69,50.4,50.55,6517
,2017-03-24 09:30,24,50.55,50.66,50.52,50.61,2297
,2017-03-24 10:00,24,50.61,50.61,50.49,50.57,2139
,2017-03-24 10:30,24,50.57,50.69,50.56,50.62,2843
,2017-03-24 11:00,24,50.63,50.67,50.47,50.62,5704
,2017-03-24 11:30,24,50.62,50.71,50.58,50.6,4769
,2017-03-24 12:00,24,50.6,50.65,50.5,50.65,3746
,2017-03-24 12:30,24,50.66,50.78,50.6,50.77,2562
,2017-03-24 13:00,24,50.77,50.9,50.71,50.83,7874
,2017-03-24 13:30,24,50.85,50.91,50.83,50.88,2214
,2017-03-24 14:00,24,50.88,50.9,50.83,50.88,951
,2017-03-24 14:30,24,50.88,50.93,50.87,50.91,1094
,2017-03-24 15:00,24,50.93,51.05,50.92,51.02,1076
,2017-03-24 15:30,24,51.01,51.05,50.96,51,762
,2017-03-24 16:00,24,51.03,51.06,51,51.06,34
,2017-03-24 16:30,24,51.06,51.06,50.97,50.97,169
,2017-03-26 17:00,27,51.03,51.09,50.79,51.09,471
,2017-03-26 17:30,27,51.08,51.1,51,51,157
,2017-03-26 18:00,27,50.98,51,50.97,50.99,33
,2017-03-26 18:30,27,50.99,51.03,50.98,51.03,29
,2017-03-26 19:00,27,51.02,51.04,50.95,50.97,105
,2017-03-26 19:30,27,50.97,50.98,50.75,50.76,443
,2017-03-26 20:00,27,50.76,50.86,50.66,50.72,926
,2017-03-26 20:30,27,50.71,50.77,50.7,50.74,335
,2017-03-26 21:00,27,50.74,50.82,50.74,50.77,171
,2017-03-26 21:30,27,50.75,50.8,50.74,50.75,366
,2017-03-26 22:00,27,50.73,50.76,50.72,50.74,107
,2017-03-26 22:30,27,50.74,50.78,50.73,50.78,37
,2017-03-26 23:00,27,50.77,50.78,50.74,50.74,109
,2017-03-26 23:30,27,50.74,50.77,50.72,50.74,128
,2017-03-27 00:00,27,50.74,50.75,50.56,50.57,426
,2017-03-27 00:30,27,50.57,50.61,50.32,50.41,1822
,2017-03-27 01:00,27,50.41,50.45,50.26,50.41,1608
,2017-03-27 01:30,27,50.4,50.51,50.35,50.5,1147
,2017-03-27 02:00,27,50.49,50.5,50.35,50.44,2013
,2017-03-27 02:30,27,50.44,50.56,50.44,50.54,1564
,2017-03-27 03:00,27,50.53,50.63,50.43,50.46,3823
,2017-03-27 03:30,27,50.46,50.67,50.39,50.61,4393
,2017-03-27 04:00,27,50.62,50.67,50.57,50.6,1724
,2017-03-27 04:30,27,50.6,50.6,50.48,50.52,993
,2017-03-27 05:00,27,50.51,50.52,50.43,50.49,852
,2017-03-27 05:30,27,50.48,50.57,50.48,50.56,1059
,2017-03-27 06:00,27,50.57,50.59,50.48,50.53,1056
,2017-03-27 06:30,27,50.54,50.62,50.48,50.54,978
,2017-03-27 07:00,27,50.54,50.57,50.36,50.42,3076
,2017-03-27 07:30,27,50.41,50.51,50.38,50.44,1365
,2017-03-27 08:00,27,50.44,50.44,50.17,50.28,6588
,2017-03-27 08:30,27,50.27,50.27,50.03,50.24,8829
,2017-03-27 09:00,27,50.25,50.27,50.13,50.16,4993
,2017-03-27 09:30,27,50.15,50.46,50.04,50.41,7917
,2017-03-27 10:00,27,50.42,50.84,50.41,50.82,12792
,2017-03-27 10:30,27,50.83,50.84,50.66,50.73,6218
,2017-03-27 11:00,27,50.73,50.84,50.55,50.62,3083
,2017-03-27 11:30,27,50.61,50.76,50.57,50.72,2276
,2017-03-27 12:00,27,50.71,50.79,50.68,50.71,1086
,2017-03-27 12:30,27,50.7,50.71,50.59,50.65,1195
,2017-03-27 13:00,27,50.64,50.79,50.52,50.76,6180
,2017-03-27 13:30,27,50.76,50.78,50.68,50.76,1553
,2017-03-27 14:00,27,50.76,50.81,50.75,50.78,529
,2017-03-27 14:30,27,50.79,50.83,50.77,50.8,766
,2017-03-27 15:00,27,50.79,50.8,50.75,50.79,425
,2017-03-27 15:30,27,50.78,50.83,50.78,50.82,188
,2017-03-27 16:00,27,50.82,50.94,50.82,50.86,340
,2017-03-27 16:30,27,50.89,50.91,50.89,50.91,8
,2017-03-27 17:00,27,50.87,50.87,50.79,50.79,25
,2017-03-27 19:00,28,50.77,50.98,50.77,50.94,294
,2017-03-27 19:30,28,50.93,50.97,50.91,50.95,77
,2017-03-27 20:00,28,50.96,50.96,50.88,50.91,113
,2017-03-27 20:30,28,50.89,50.93,50.88,50.92,61
,2017-03-27 21:00,28,50.92,50.97,50.92,50.95,179
,2017-03-27 21:30,28,50.94,50.94,50.9,50.94,75
,2017-03-27 22:00,28,50.94,50.96,50.92,50.94,85
,2017-03-27 22:30,28,50.93,50.97,50.93,50.96,50
,2017-03-27 23:00,28,50.96,50.98,50.96,50.97,120
,2017-03-27 23:30,28,50.97,50.99,50.96,50.97,73
,2017-03-28 00:00,28,50.98,51.06,50.98,51.06,419
,2017-03-28 00:30,28,51.06,51.06,50.96,51.01,232
,2017-03-28 01:00,28,51,51.06,50.97,50.98,394
,2017-03-28 01:30,28,50.98,50.98,50.88,50.91,787
,2017-03-28 02:00,28,50.9,51.06,50.87,50.95,2134
,2017-03-28 02:30,28,50.95,51.03,50.92,50.95,1398
,2017-03-28 03:00,28,50.95,51.1,50.85,51.04,4630
,2017-03-28 03:30,28,51.04,51.27,51.03,51.23,5844
,2017-03-28 04:00,28,51.23,51.25,51.1,51.1,1760
,2017-03-28 04:30,28,51.1,51.14,51.04,51.13,1914
,2017-03-28 05:00,28,51.13,51.17,51.09,51.12,1327
,2017-03-28 05:30,28,51.11,51.18,51.03,51.06,853
,2017-03-28 06:00,28,51.07,51.17,51.07,51.15,692
,2017-03-28 06:30,28,51.15,51.37,51.13,51.34,2666
,2017-03-28 07:00,28,51.34,51.41,51.25,51.32,2833
,2017-03-28 07:30,28,51.32,51.43,51.25,51.41,1842
,2017-03-28 08:00,28,51.41,51.46,51.17,51.2,3090
,2017-03-28 08:30,28,51.19,51.33,51.12,51.2,3903
,2017-03-28 09:00,28,51.2,51.4,51.19,51.28,5508
,2017-03-28 09:30,28,51.28,51.78,51.26,51.76,10626
,2017-03-28 10:00,28,51.75,51.87,51.55,51.6,11414
,2017-03-28 10:30,28,51.6,51.78,51.52,51.75,4099
,2017-03-28 11:00,28,51.76,51.77,51.6,51.6,2135
,2017-03-28 11:30,28,51.6,51.64,51.41,51.41,2716
,2017-03-28 12:00,28,51.4,51.47,51.37,51.39,2015
,2017-03-28 12:30,28,51.4,51.4,51.24,51.35,3367
,2017-03-28 13:00,28,51.36,51.51,51.27,51.33,5524
,2017-03-28 13:30,28,51.33,51.37,51.28,51.29,1760
,2017-03-28 14:00,28,51.29,51.34,51.21,51.33,1006
,2017-03-28 14:30,28,51.34,51.34,51.28,51.28,801
,2017-03-28 15:00,28,51.28,51.34,51.27,51.31,192
,2017-03-28 15:30,28,51.31,51.36,51.28,51.36,443
,2017-03-28 16:00,28,51.39,51.39,51.38,51.38,2
,2017-03-28 16:30,28,51.38,51.38,51.35,51.35,3
,2017-03-28 19:00,29,51.43,51.47,51.41,51.45,52
,2017-03-28 19:30,29,51.46,51.48,51.42,51.46,38
,2017-03-28 20:00,29,51.46,51.49,51.39,51.41,131
,2017-03-28 20:30,29,51.39,51.41,51.36,51.41,169
,2017-03-28 21:00,29,51.43,51.46,51.42,51.46,37
,2017-03-28 21:30,29,51.45,51.46,51.41,51.45,94
,2017-03-28 22:00,29,51.46,51.51,51.46,51.5,56
,2017-03-28 22:30,29,51.48,51.56,51.48,51.54,71
,2017-03-28 23:00,29,51.54,51.54,51.52,51.53,18
,2017-03-28 23:30,29,51.52,51.52,51.48,51.48,8
,2017-03-29 00:00,29,51.48,51.48,51.46,51.47,13
,2017-03-29 00:30,29,51.49,51.57,51.49,51.55,270
,2017-03-29 01:00,29,51.54,51.57,51.51,51.55,224
,2017-03-29 01:30,29,51.56,51.7,51.53,51.62,417
,2017-03-29 02:00,29,51.61,51.71,51.59,51.69,549
,2017-03-29 02:30,29,51.69,51.86,51.69,51.84,1328
,2017-03-29 03:00,29,51.84,51.84,51.7,51.8,2347
,2017-03-29 03:30,29,51.79,51.87,51.72,51.72,1293
,2017-03-29 04:00,29,51.71,51.86,51.71,51.74,704
,2017-03-29 04:30,29,51.73,51.74,51.66,51.66,677
,2017-03-29 05:00,29,51.66,51.72,51.64,51.68,872
,2017-03-29 05:30,29,51.66,51.66,51.52,51.58,1159
,2017-03-29 06:00,29,51.57,51.66,51.57,51.61,357
,2017-03-29 06:30,29,51.62,51.7,51.61,51.63,634
,2017-03-29 07:00,29,51.64,51.66,51.53,51.6,834
,2017-03-29 07:30,29,51.6,51.6,51.4,51.47,1156
,2017-03-29 08:00,29,51.47,51.55,51.4,51.48,1439
,2017-03-29 08:30,29,51.5,51.62,51.5,51.55,552
,2017-03-29 09:00,29,51.58,51.66,51.42,51.56,1570
,2017-03-29 09:30,29,51.56,52.12,51.56,52.06,6741
,2017-03-29 10:00,29,52.07,52.2,51.97,52.16,4438
,2017-03-29 10:30,29,52.15,52.35,52.12,52.25,3610
,2017-03-29 11:00,29,52.27,52.28,52.16,52.25,780
,2017-03-29 11:30,29,52.24,52.3,52.18,52.2,702
,2017-03-29 12:00,29,52.19,52.31,52.14,52.18,371
,2017-03-29 12:30,29,52.17,52.35,52.17,52.35,506
,2017-03-29 13:00,29,52.35,52.46,52.22,52.39,3255
,2017-03-29 13:30,29,52.4,52.4,52.23,52.33,735
,2017-03-29 14:00,29,52.35,52.38,52.28,52.36,724
,2017-03-29 14:30,29,52.37,52.39,52.29,52.3,194
,2017-03-29 15:00,29,52.3,52.35,52.28,52.35,140
,2017-03-29 15:30,29,52.36,52.48,52.35,52.46,73
,2017-03-29 16:00,29,52.45,52.46,52.36,52.36,57
,2017-03-29 16:30,29,52.39,52.46,52.39,52.44,15
,2017-03-29 19:00,30,52.39,52.44,52.38,52.44,57
,2017-03-29 19:30,30,52.43,52.43,52.4,52.42,13
,2017-03-29 20:00,30,52.42,52.42,52.31,52.32,24
,2017-03-29 20:30,30,52.32,52.32,52.26,52.31,35
,2017-03-29 21:00,30,52.32,52.34,52.27,52.27,97
,2017-03-29 21:30,30,52.27,52.31,52.27,52.31,41
,2017-03-29 22:00,30,52.28,52.34,52.28,52.32,64
,2017-03-29 22:30,30,52.31,52.39,52.31,52.38,83
,2017-03-29 23:00,30,52.4,52.54,52.4,52.5,109
,2017-03-29 23:30,30,52.51,52.57,52.48,52.55,87
,2017-03-30 00:00,30,52.55,52.55,52.49,52.52,33
,2017-03-30 00:30,30,52.5,52.54,52.49,52.5,191
,2017-03-30 01:00,30,52.5,52.5,52.44,52.47,465
,2017-03-30 01:30,30,52.46,52.54,52.42,52.54,747
,2017-03-30 02:00,30,52.53,52.55,52.39,52.45,563
,2017-03-30 02:30,30,52.45,52.48,52.39,52.42,259
,2017-03-30 03:00,30,52.44,52.46,52.32,52.45,1876
,2017-03-30 03:30,30,52.46,52.47,52.16,52.19,1606
,2017-03-30 04:00,30,52.18,52.2,52.05,52.14,1090
,2017-03-30 04:30,30,52.13,52.2,52.11,52.16,935
,2017-03-30 05:00,30,52.15,52.19,52.03,52.04,547
,2017-03-30 05:30,30,52.06,52.18,52.05,52.14,381
,2017-03-30 06:00,30,52.13,52.21,52.11,52.19,248
,2017-03-30 06:30,30,52.17,52.27,52.16,52.23,312
,2017-03-30 07:00,30,52.23,52.59,52.15,52.56,2370
,2017-03-30 07:30,30,52.53,52.74,52.52,52.55,1798
,2017-03-30 08:00,30,52.55,52.6,52.48,52.57,631
,2017-03-30 08:30,30,52.61,52.71,52.39,52.49,733
,2017-03-30 09:00,30,52.47,52.67,52.45,52.67,691
,2017-03-30 09:30,30,52.67,52.81,52.64,52.79,809
,2017-03-30 10:00,30,52.79,53.1,52.73,52.97,1505
,2017-03-30 10:30,30,52.98,53.01,52.9,52.9,1326
,2017-03-30 11:00,30,52.92,52.94,52.74,52.78,578
,2017-03-30 11:30,30,52.77,52.81,52.71,52.73,398
,2017-03-30 12:00,30,52.72,52.86,52.7,52.81,389
,2017-03-30 12:30,30,52.83,52.87,52.76,52.87,293
,2017-03-30 13:00,30,52.89,53.05,52.84,52.91,2489
,2017-03-30 13:30,30,52.9,52.98,52.86,52.95,535
,2017-03-30 14:00,30,52.96,52.96,52.8,52.82,293
,2017-03-30 14:30,30,52.82,52.92,52.81,52.9,213
,2017-03-30 15:00,30,52.94,52.96,52.9,52.95,87
,2017-03-30 15:30,30,52.96,53,52.84,52.93,265
,2017-03-30 19:00,31,52.83,52.83,52.83,52.83,5
,2017-03-30 21:00,31,52.72,52.73,52.71,52.71,4
,2017-03-30 21:30,31,52.7,52.7,52.62,52.68,43
,2017-03-30 22:00,31,52.75,52.75,52.75,52.75,19
,2017-03-30 22:30,31,52.72,52.72,52.68,52.7,6
,2017-03-30 23:00,31,52.71,52.71,52.71,52.71,2
,2017-03-31 00:00,31,52.7,52.7,52.7,52.7,1
,2017-03-31 00:30,31,52.62,52.64,52.61,52.64,26
,2017-03-31 01:00,31,52.63,52.67,52.62,52.62,63
,2017-03-31 01:30,31,52.62,52.77,52.6,52.77,92
,2017-03-31 02:00,31,52.77,52.87,52.76,52.8,121
,2017-03-31 02:30,31,52.85,52.92,52.76,52.76,271
,2017-03-31 03:00,31,52.74,52.83,52.69,52.71,389
,2017-03-31 03:30,31,52.72,52.72,52.61,52.72,282
,2017-03-31 04:00,31,52.73,52.91,52.71,52.81,118
,2017-03-31 04:30,31,52.78,52.83,52.65,52.65,197
,2017-03-31 05:00,31,52.7,52.72,52.35,52.52,562
,2017-03-31 05:30,31,52.53,52.56,52.46,52.55,54
,2017-03-31 06:00,31,52.56,52.68,52.52,52.56,122
,2017-03-31 06:30,31,52.52,52.67,52.5,52.65,211
,2017-03-31 07:00,31,52.61,52.62,52.53,52.55,112
,2017-03-31 07:30,31,52.55,52.66,52.55,52.63,276
,2017-03-31 08:00,31,52.59,52.66,52.52,52.53,234
,2017-03-31 08:30,31,52.54,52.73,52.54,52.73,245
,2017-03-31 09:00,31,52.7,52.8,52.59,52.6,601
,2017-03-31 09:30,31,52.66,52.73,52.57,52.57,375
,2017-03-31 10:00,31,52.61,52.71,52.57,52.59,550
,2017-03-31 10:30,31,52.63,52.68,52.55,52.68,307
,2017-03-31 11:00,31,52.69,52.73,52.63,52.67,130
,2017-03-31 11:30,31,52.67,52.71,52.61,52.64,218
,2017-03-31 12:00,31,52.63,52.71,52.63,52.69,22
,2017-03-31 12:30,31,52.66,52.78,52.66,52.72,111
,2017-03-31 13:00,31,52.73,53.45,52.7,52.74,740