,2016-11-15 04:30,15,48.94,48.96,48.9,48.95,88
,2016-11-15 05:00,15,48.92,49.02,48.85,48.9,144
,2016-11-15 05:30,15,48.94,49.49,48.91,49.38,606
,2016-11-15 06:00,15,49.39,49.42,49.15,49.15,439
,2016-11-15 06:30,15,49.17,49.26,49.09,49.09,527
,2016-11-15 07:00,15,49.1,49.26,49.08,49.16,350
,2016-11-15 07:30,15,49.14,49.23,49.03,49.03,455
,2016-11-15 08:00,15,49.03,49.29,48.92,49.25,887
,2016-11-15 08:30,15,49.26,49.56,49.25,49.51,1131
,2016-11-15 09:00,15,49.5,49.75,49.48,49.49,630
,2016-11-15 09:30,15,49.5,49.51,49.27,49.38,449
,2016-11-15 10:00,15,49.38,49.58,49.28,49.55,983
,2016-11-15 10:30,15,49.55,49.76,49.55,49.62,792
,2016-11-15 11:00,15,49.69,49.76,49.58,49.62,327
,2016-11-15 11:30,15,49.64,49.81,49.6,49.78,184
,2016-11-15 12:00,15,49.77,49.83,49.67,49.68,175
,2016-11-15 12:30,15,49.68,49.91,49.67,49.84,397
,2016-11-15 13:00,15,49.9,50.42,49.8,50.34,1427
,2016-11-15 13:30,15,50.34,50.45,50.23,50.39,777
,2016-11-15 14:00,15,50.38,50.45,50.35,50.45,128
,2016-11-15 14:30,15,50.46,50.62,50.4,50.41,96
,2016-11-15 15:00,15,50.4,50.51,50.38,50.43,104
,2016-11-15 15:30,15,50.27,50.48,50.17,50.33,97
,2016-11-15 19:00,16,50.27,50.31,50.17,50.17,15
,2016-11-15 19:30,16,50.13,50.13,50.07,50.07,23
,2016-11-15 20:00,16,50.06,50.06,50.05,50.05,49
,2016-11-15 20:30,16,50.05,50.13,50.01,50.12,82
,2016-11-15 21:00,16,50.13,50.19,50.13,50.19,3
,2016-11-15 21:30,16,50.2,50.27,50.2,50.23,20
,2016-11-15 22:00,16,50.27,50.33,50.27,50.33,5
,2016-11-15 22:30,16,50.31,50.31,50.3,50.31,14
,2016-11-15 23:00,16,50.4,50.52,50.4,50.52,6
,2016-11-15 23:30,16,50.52,50.57,50.5,50.57,38
,2016-11-16 00:00,16,50.68,50.75,50.63,50.63,11
,2016-11-16 00:30,16,50.67,50.67,50.62,50.62,14
,2016-11-16 01:00,16,50.62,50.63,50.32,50.36,399
,2016-11-16 01:30,16,50.37,50.52,50.37,50.46,246
,2016-11-16 02:00,16,50.45,50.5,50,50.06,144
,2016-11-16 02:30,16,50.06,50.16,49.98,50.06,367
,2016-11-16 03:00,16,50.03,50.03,49.75,49.88,306
,2016-11-16 03:30,16,49.93,50.09,49.9,50,146
,2016-11-16 04:00,16,49.95,50.07,49.91,49.99,60
,2016-11-16 04:30,16,49.95,49.95,49.82,49.92,139
,2016-11-16 05:00,16,49.83,49.84,49.61,49.74,227
,2016-11-16 05:30,16,49.76,49.76,49.55,49.57,242
,2016-11-16 06:00,16,49.54,49.79,49.54,49.78,231
,2016-11-16 06:30,16,49.73,49.94,49.66,49.94,188
,2016-11-16 07:00,16,49.91,49.96,49.75,49.9,399
,2016-11-16 07:30,16,49.91,50,49.89,49.94,302
,2016-11-16 08:00,16,49.93,50.14,49.83,50.04,478
,2016-11-16 08:30,16,50.03,50.03,49.84,49.86,677
,2016-11-16 09:00,16,49.85,49.96,49.79,49.83,484
,2016-11-16 09:30,16,49.81,50.75,49.58,50.5,3995
,2016-11-16 10:00,16,50.52,50.63,50.17,50.24,579
,2016-11-16 10:30,16,50.25,50.26,49.78,50.02,541
,2016-11-16 11:00,16,50.02,50.26,49.98,50.23,300
,2016-11-16 11:30,16,50.25,50.41,50.22,50.32,432
,2016-11-16 12:00,16,50.33,50.33,50.15,50.22,107
,2016-11-16 12:30,16,50.18,50.24,50.09,50.23,439
,2016-11-16 13:00,16,50.21,50.33,49.98,50,1119
,2016-11-16 13:30,16,49.99,49.99,49.83,49.83,337
,2016-11-16 14:00,16,49.85,49.92,49.85,49.92,127
,2016-11-16 14:30,16,49.86,49.89,49.86,49.87,17
,2016-11-16 15:00,16,49.89,49.91,49.86,49.86,42
,2016-11-16 15:30,16,49.87,49.88,49.77,49.79,20
,2016-11-16 16:00,16,49.81,49.84,49.81,49.84,7
,2016-11-16 16:30,16,49.74,49.74,49.74,49.74,2
,2016-11-16 19:00,17,49.88,49.89,49.88,49.89,5
,2016-11-16 19:30,17,49.87,49.87,49.87,49.87,5
,2016-11-16 20:30,17,50.04,50.05,50.04,50.05,3
,2016-11-16 21:30,17,49.94,49.94,49.94,49.94,2
,2016-11-16 22:30,17,49.92,49.92,49.87,49.87,2
,2016-11-17 00:00,17,49.93,49.97,49.93,49.93,52
,2016-11-17 00:30,17,49.93,49.98,49.91,49.93,33
,2016-11-17 01:00,17,49.86,49.86,49.79,49.85,20
,2016-11-17 01:30,17,49.83,49.88,49.76,49.83,11
,2016-11-17 02:00,17,49.82,50.17,49.82,50.12,77
,2016-11-17 02:30,17,50.08,50.2,50.03,50.17,388
,2016-11-17 03:00,17,50.09,50.2,50.04,50.15,310
,2016-11-17 03:30,17,50.18,50.23,50.07,50.07,468
,2016-11-17 04:00,17,50.16,50.21,50.13,50.17,269
,2016-11-17 04:30,17,50.18,50.37,50.14,50.37,745
,2016-11-17 05:00,17,50.39,50.68,50.39,50.68,639
,2016-11-17 05:30,17,50.66,50.72,50.56,50.71,247
,2016-11-17 06:00,17,50.7,50.8,50.67,50.77,490
,2016-11-17 06:30,17,50.72,50.86,50.7,50.82,142
,2016-11-17 07:00,17,50.82,50.82,50.56,50.59,212
,2016-11-17 07:30,17,50.6,50.71,50.49,50.67,476
,2016-11-17 08:00,17,50.67,50.8,50.58,50.8,291
,2016-11-17 08:30,17,50.79,51,50.68,50.84,1073
,2016-11-17 09:00,17,50.84,50.9,50.54,50.67,520
,2016-11-17 09:30,17,50.6,50.6,50.23,50.45,930
,2016-11-17 10:00,17,50.46,50.54,50.08,50.08,1030
,2016-11-17 10:30,17,50.06,50.53,50.01,50.53,490
,2016-11-17 11:00,17,50.55,50.67,50.45,50.56,473
,2016-11-17 11:30,17,50.57,50.58,50.28,50.37,434
,2016-11-17 12:00,17,50.37,50.53,50.34,50.53,346
,2016-11-17 12:30,17,50.54,50.54,50.21,50.29,117
,2016-11-17 13:00,17,50.27,50.3,49.95,50.13,1821
,2016-11-17 13:30,17,50.13,50.13,49.8,49.83,495
,2016-11-17 14:00,17,49.82,49.85,49.76,49.83,106
,2016-11-17 14:30,17,49.85,49.87,49.74,49.77,184
,2016-11-17 15:00,17,49.76,49.82,49.74,49.78,60
,2016-11-17 15:30,17,49.78,49.79,49.74,49.79,18
,2016-11-17 19:00,18,49.79,49.8,49.73,49.77,16
,2016-11-17 20:00,18,49.74,49.74,49.74,49.74,6
,2016-11-17 21:30,18,49.81,49.86,49.81,49.86,18
,2016-11-17 22:00,18,49.84,49.94,49.84,49.94,30
,2016-11-17 22:30,18,50.01,50.01,50,50.01,7
,2016-11-17 23:00,18,50.01,50.01,49.97,49.97,17
,2016-11-17 23:30,18,49.92,50,49.91,50,116
,2016-11-18 00:00,18,49.86,49.88,49.81,49.82,13
,2016-11-18 00:30,18,49.87,49.88,49.87,49.88,3
,2016-11-18 01:00,18,49.81,49.87,49.78,49.78,71
,2016-11-18 01:30,18,49.76,49.93,49.76,49.92,21
,2016-11-18 02:00,18,50,50,49.55,49.55,298
,2016-11-18 02:30,18,49.56,49.7,49.55,49.66,222
,2016-11-18 03:00,18,49.61,49.85,49.6,49.66,463
,2016-11-18 03:30,18,49.7,49.83,49.69,49.8,336
,2016-11-18 04:00,18,49.86,50.17,49.8,50.14,444
,2016-11-18 04:30,18,50.02,50.14,49.92,50.09,175
,2016-11-18 05:00,18,50.2,50.2,50.03,50.16,136
,2016-11-18 05:30,18,50.17,50.4,50.11,50.4,176
,2016-11-18 06:00,18,50.31,50.44,50.22,50.44,84
,2016-11-18 06:30,18,50.44,50.48,50.28,50.48,97
,2016-11-18 07:00,18,50.36,50.4,50.21,50.4,203
,2016-11-18 07:30,18,50.39,50.4,50.15,50.19,229
,2016-11-18 08:00,18,50.23,50.48,50.23,50.28,277
,2016-11-18 08:30,18,50.33,50.55,50.32,50.43,445
,2016-11-18 09:00,18,50.42,50.44,49.84,49.95,891
,2016-11-18 09:30,18,49.93,49.94,49.68,49.73,815
,2016-11-18 10:00,18,49.73,50.1,49.67,50.02,528
,2016-11-18 10:30,18,50.03,50.12,49.88,49.9,246
,2016-11-18 11:00,18,49.95,50.14,49.82,50.14,340
,2016-11-18 11:30,18,50.14,50.38,50.14,50.29,192
,2016-11-18 12:00,18,50.22,50.23,49.93,50.05,327
,2016-11-18 12:30,18,50.06,50.36,50.06,50.29,147
,2016-11-18 13:00,18,50.28,50.65,50.28,50.58,571
,2016-11-18 13:30,18,50.55,50.55,50.4,50.41,276
,2016-11-18 14:00,18,50.41,50.55,50.41,50.54,53
,2016-11-18 14:30,18,50.52,50.59,50.49,50.58,59
,2016-11-18 15:00,18,50.54,50.54,50.46,50.49,63
,2016-11-18 15:30,18,50.5,50.51,50.5,50.51,12
,2016-11-18 16:00,18,50.57,50.58,50.57,50.57,77
,2016-11-18 16:30,18,50.57,50.57,50.57,50.57,3
,2016-11-20 17:00,21,50.66,51.09,50.65,51.09,114
,2016-11-20 17:30,21,51.12,51.13,51.05,51.05,16
,2016-11-20 18:00,21,51.03,51.05,50.99,51.01,14
,2016-11-20 18:30,21,51,51.07,51,51.07,15
,2016-11-20 19:00,21,51.01,51.01,50.94,50.94,2
,2016-11-20 19:30,21,50.9,51.03,50.9,51.02,143
,2016-11-20 20:00,21,51.02,51.02,51.02,51.02,1
,2016-11-20 20:30,21,51.08,51.08,51.08,51.08,1
,2016-11-20 21:00,21,51.12,51.17,51.06,51.08,9
,2016-11-20 22:00,21,51.12,51.12,51.12,51.12,1
,2016-11-20 22:30,21,51.14,51.18,51.14,51.18,2
,2016-11-20 23:00,21,51.18,51.19,51.18,51.19,6
,2016-11-20 23:30,21,51.16,51.18,51.16,51.16,4
,2016-11-21 00:00,21,51.16,51.16,51.1,51.11,24
,2016-11-21 00:30,21,51.09,51.12,51.09,51.12,5
,2016-11-21 01:00,21,51.18,51.18,51.03,51.09,123
,2016-11-21 01:30,21,51.09,51.09,50.97,51.02,69
,2016-11-21 02:00,21,51.05,51.35,51.05,51.24,206
,2016-11-21 02:30,21,51.22,51.22,51.04,51.17,424
,2016-11-21 03:00,21,51.13,51.15,51.02,51.09,151
,2016-11-21 03:30,21,51.08,51.11,50.9,51,223
,2016-11-21 04:00,21,51.02,51.25,51.02,51.18,49
,2016-11-21 04:30,21,51.17,51.37,51.15,51.36,195
,2016-11-21 05:00,21,51.36,51.49,51.27,51.47,250
,2016-11-21 05:30,21,51.49,51.52,51.37,51.43,335
,2016-11-21 06:00,21,51.43,51.48,51.27,51.31,113
,2016-11-21 06:30,21,51.28,51.5,51.24,51.4,328
,2016-11-21 07:00,21,51.41,51.52,51.35,51.46,537
,2016-11-21 07:30,21,51.45,51.81,51.45,51.7,469
,2016-11-21 08:00,21,51.7,51.92,51.66,51.8,609
,2016-11-21 08:30,21,51.81,51.96,51.69,51.76,509
,2016-11-21 09:00,21,51.78,51.97,51.73,51.97,662
,2016-11-21 09:30,21,51.97,52.22,51.96,52.18,772
,2016-11-21 10:00,21,52.14,52.4,52.06,52.29,1141
,2016-11-21 10:30,21,52.28,52.34,52.1,52.34,511
,2016-11-21 11:00,21,52.38,52.63,52.22,52.57,639
,2016-11-21 11:30,21,52.58,52.72,52.51,52.6,740
,2016-11-21 12:00,21,52.6,52.73,52.5,52.5,651
,2016-11-21 12:30,21,52.5,52.63,52.46,52.6,449
,2016-11-21 13:00,21,52.63,52.65,52.43,52.57,1421
,2016-11-21 13:30,21,52.53,52.53,52.44,52.48,208
,2016-11-21 14:00,21,52.49,52.7,52.49,52.65,59
,2016-11-21 14:30,21,52.66,52.76,52.65,52.73,235
,2016-11-21 15:00,21,52.7,52.7,52.56,52.57,35
,2016-11-21 15:30,21,52.6,52.67,52.57,52.64,57
,2016-11-21 16:00,21,52.66,52.66,52.58,52.58,65
,2016-11-21 19:00,22,52.89,53.04,52.89,53.01,78
,2016-11-21 19:30,22,53.04,53.06,53.01,53.02,27
,2016-11-21 20:00,22,53,53.06,52.98,52.98,26
,2016-11-21 20:30,22,53.02,53.04,53.01,53.01,20
,2016-11-21 21:00,22,53.02,53.02,52.94,52.94,11
,2016-11-21 21:30,22,52.95,52.95,52.95,52.95,3
,2016-11-21 22:00,22,52.96,52.98,52.96,52.98,8
,2016-11-21 22:30,22,52.97,53.01,52.97,53.01,2
,2016-11-21 23:00,22,53.06,53.15,53.06,53.15,11
,2016-11-21 23:30,22,53.19,53.19,53.16,53.16,8
,2016-11-22 00:00,22,53.14,53.14,52.99,52.99,134
,2016-11-22 00:30,22,53,53.08,52.99,53.07,63
,2016-11-22 01:00,22,53,53,52.77,52.81,288
,2016-11-22 01:30,22,52.82,52.95,52.81,52.89,82
,2016-11-22 02:00,22,52.89,52.89,52.52,52.62,307
,2016-11-22 02:30,22,52.65,52.76,52.59,52.7,303
,2016-11-22 03:00,22,52.72,53.22,52.71,53.12,447
,2016-11-22 03:30,22,53.12,53.49,53.03,53.37,1040
,2016-11-22 04:00,22,53.36,53.45,53.29,53.29,151
,2016-11-22 04:30,22,53.27,53.35,53.21,53.22,454
,2016-11-22 05:00,22,53.23,53.28,52.89,52.89,279
,2016-11-22 05:30,22,52.88,52.88,52.62,52.69,644
,2016-11-22 06:00,22,52.69,52.7,52.4,52.58,747
,2016-11-22 06:30,22,52.56,52.68,52.26,52.26,2231
,2016-11-22 07:00,22,52.25,52.52,52.24,52.38,266
,2016-11-22 07:30,22,52.37,52.72,52.13,52.47,1368
,2016-11-22 08:00,22,52.47,52.84,52.46,52.78,609
,2016-11-22 08:30,22,52.79,52.9,52.69,52.85,348
,2016-11-22 09:00,22,52.86,53.04,52.49,52.59,955
,2016-11-22 09:30,22,52.6,52.9,52.57,52.88,345
,2016-11-22 10:00,22,52.91,52.96,52.16,52.22,1611
,2016-11-22 10:30,22,52.16,52.38,51.76,51.88,841
,2016-11-22 11:00,22,51.98,52.23,51.94,52.07,483
,2016-11-22 11:30,22,52.12,52.13,51.91,52.04,437
,2016-11-22 12:00,22,52.05,52.26,52.04,52.12,201
,2016-11-22 12:30,22,52.21,52.34,52.14,52.26,129
,2016-11-22 13:00,22,52.28,52.73,52.27,52.67,574
,2016-11-22 13:30,22,52.69,53.14,52.6,52.66,652
,2016-11-22 14:00,22,52.67,52.68,52.52,52.53,25
,2016-11-22 14:30,22,52.63,52.64,52.39,52.41,149
,2016-11-22 15:00,22,52.43,52.61,52.43,52.61,41
,2016-11-22 15:30,22,52.63,52.63,52.48,52.5,33
,2016-11-22 16:00,22,52.63,52.64,52.63,52.64,3
,2016-11-22 19:00,23,52.75,52.89,52.74,52.88,21
,2016-11-22 19:30,23,52.72,52.72,52.72,52.72,1
,2016-11-22 20:00,23,52.68,52.68,52.65,52.67,27
,2016-11-22 20:30,23,52.59,52.62,52.53,52.53,10
,2016-11-22 23:00,23,52.43,52.45,52.43,52.45,2
,2016-11-22 23:30,23,52.32,52.32,52.32,52.32,1
,2016-11-23 00:00,23,52.31,52.34,52.31,52.33,9
,2016-11-23 01:00,23,52.51,52.63,52.51,52.54,31
,2016-11-23 01:30,23,52.53,52.57,52.43,52.43,25
,2016-11-23 02:00,23,52.44,52.64,52.44,52.48,84
,2016-11-23 02:30,23,52.49,52.52,52.31,52.43,146
,2016-11-23 03:00,23,52.44,52.6,52.44,52.51,125
,2016-11-23 03:30,23,52.59,52.61,52.46,52.52,148
,2016-11-23 04:00,23,52.52,52.66,52.51,52.58,229
,2016-11-23 04:30,23,52.57,52.7,52.53,52.65,248
,2016-11-23 05:00,23,52.64,52.73,52.55,52.7,109
,2016-11-23 05:30,23,52.74,52.74,52.45,52.46,126
,2016-11-23 06:00,23,52.45,52.5,52.38,52.48,629
,2016-11-23 06:30,23,52.51,52.6,52.48,52.54,211
,2016-11-23 07:00,23,52.56,52.57,52.19,52.33,386
,2016-11-23 07:30,23,52.33,52.33,52.05,52.08,1753
,2016-11-23 08:00,23,52.08,52.24,51.98,52.2,549
,2016-11-23 08:30,23,52.15,52.47,52.05,52.07,751
,2016-11-23 09:00,23,52.06,52.61,52.05,52.6,1376
,2016-11-23 09:30,23,52.58,52.88,52.34,52.42,1247
,2016-11-23 10:00,23,52.43,52.67,52.28,52.3,1101
,2016-11-23 10:30,23,52.27,52.55,52.27,52.46,323
,2016-11-23 11:00,23,52.56,52.64,52.52,52.62,289
,2016-11-23 11:30,23,52.62,52.73,52.56,52.68,341
,2016-11-23 12:00,23,52.68,52.69,52.44,52.44,180
,2016-11-23 12:30,23,52.44,52.61,52.44,52.55,178
,2016-11-23 13:00,23,52.56,52.66,52.38,52.45,882
,2016-11-23 13:30,23,52.48,52.49,52.38,52.4,98
,2016-11-23 14:00,23,52.4,52.48,52.4,52.46,47
,2016-11-23 14:30,23,52.46,52.5,52.45,52.48,32
,2016-11-23 15:30,23,52.41,52.41,52.41,52.41,4
,2016-11-23 19:00,24,52.54,52.56,52.43,52.43,14
,2016-11-23 19:30,24,52.42,52.44,52.42,52.44,3
,2016-11-23 20:00,24,52.41,52.41,52.39,52.4,8
,2016-11-23 21:00,24,52.45,52.45,52.43,52.45,3
,2016-11-23 21:30,24,52.39,52.39,52.39,52.39,2
,2016-11-23 22:00,24,52.46,52.46,52.46,52.46,1
,2016-11-23 23:00,24,52.42,52.42,52.42,52.42,3
,2016-11-23 23:30,24,52.41,52.42,52.41,52.42,3
,2016-11-24 00:00,24,52.46,52.51,52.46,52.51,14
,2016-11-24 00:30,24,52.47,52.47,52.44,52.45,6
,2016-11-24 01:00,24,52.43,52.54,52.43,52.53,55
,2016-11-24 01:30,24,52.54,52.55,52.39,52.39,37
,2016-11-24 02:00,24,52.4,52.41,52.19,52.23,251
,2016-11-24 02:30,24,52.27,52.33,52.25,52.31,86
,2016-11-24 03:00,24,52.35,52.42,52.26,52.42,128
,2016-11-24 03:30,24,52.44,52.52,52.36,52.47,214
,2016-11-24 04:00,24,52.42,52.52,52.25,52.35,348
,2016-11-24 04:30,24,52.32,52.41,52.25,52.41,224
,2016-11-24 05:00,24,52.39,52.46,52.38,52.38,257
,2016-11-24 05:30,24,52.41,52.5,52.37,52.45,64
,2016-11-24 06:00,24,52.44,52.6,52.42,52.6,34
,2016-11-24 06:30,24,52.54,52.55,52.39,52.43,24
,2016-11-24 07:00,24,52.41,52.44,52.29,52.3,197
,2016-11-24 07:30,24,52.34,52.46,52.34,52.39,95
,2016-11-24 08:00,24,52.46,52.54,52.4,52.4,52
,2016-11-24 08:30,24,52.4,52.53,52.36,52.47,96
,2016-11-24 09:00,24,52.47,52.54,52.46,52.48,89
,2016-11-24 09:30,24,52.47,52.51,52.44,52.5,109
,2016-11-24 10:00,24,52.49,52.56,52.28,52.37,264
,2016-11-24 10:30,24,52.36,52.36,52.22,52.23,96
,2016-11-24 11:00,24,52.21,52.32,52.19,52.32,242
,2016-11-24 11:30,24,52.33,52.38,52.31,52.38,170
,2016-11-24 12:00,24,52.38,52.43,52.27,52.27,82
,2016-11-24 19:00,25,52.33,52.38,52.3,52.35,53
,2016-11-24 19:30,25,52.32,52.39,52.32,52.38,5
,2016-11-24 20:30,25,52.26,52.27,52.25,52.27,5
,2016-11-24 21:30,25,52.25,52.26,51.98,52.06,44
,2016-11-24 22:00,25,52.05,52.05,51.99,51.99,19
,2016-11-24 22:30,25,51.96,51.96,51.92,51.92,15
,2016-11-24 23:00,25,51.88,51.88,51.87,51.87,4
,2016-11-24 23:30,25,51.89,51.95,51.87,51.95,26
,2016-11-25 00:00,25,51.92,51.93,51.77,51.77,65
,2016-11-25 00:30,25,51.77,51.79,51.6,51.75,125
,2016-11-25 01:00,25,51.74,51.88,51.74,51.81,125
,2016-11-25 01:30,25,51.82,51.85,51.64,51.82,298
,2016-11-25 02:00,25,51.84,51.95,51.79,51.92,576
,2016-11-25 02:30,25,51.92,51.95,51.75,51.75,266
,2016-11-25 03:00,25,51.75,51.95,51.72,51.92,288
,2016-11-25 03:30,25,51.9,51.9,51.71,51.85,291
,2016-11-25 04:00,25,51.86,51.94,51.82,51.83,370
,2016-11-25 04:30,25,51.82,51.92,51.81,51.81,281
,2016-11-25 05:00,25,51.81,51.82,51.72,51.79,390
,2016-11-25 05:30,25,51.79,51.81,51.55,51.57,184
,2016-11-25 06:00,25,51.58,51.74,51.58,51.74,116
,2016-11-25 06:30,25,51.73,51.81,51.67,51.77,409
,2016-11-25 07:00,25,51.79,51.81,51.72,51.79,99
,2016-11-25 07:30,25,51.8,51.92,51.61,51.71,459
,2016-11-25 08:00,25,51.75,51.79,51.42,51.58,865
,2016-11-25 08:30,25,51.59,51.76,51.57,51.73,777
,2016-11-25 09:00,25,51.73,51.73,51.51,51.59,338
,2016-11-25 09:30,25,51.56,51.57,51.12,51.13,1265
,2016-11-25 10:00,25,51.12,51.25,50.89,50.99,1839
,2016-11-25 10:30,25,50.99,50.99,50.69,50.82,887
,2016-11-25 11:00,25,50.8,50.94,50.76,50.87,381
,2016-11-25 11:30,25,50.88,51.05,50.77,51.02,377
,2016-11-25 12:00,25,51.04,51.1,50.57,50.6,732
,2016-11-25 12:30,25,50.58,50.66,50.3,50.36,273
,2016-11-25 13:00,25,50.3,50.41,50.28,50.34,164
,2016-11-25 13:30,25,50.37,50.52,50.37,50.47,33
,2016-11-27 17:00,28,50.24,50.24,49.72,49.87,217
,2016-11-27 17:30,28,49.74,49.84,49.72,49.84,65
,2016-11-27 18:00,28,49.92,49.95,49.9,49.95,4
,2016-11-27 18:30,28,49.93,50,49.84,49.91,17
,2016-11-27 19:00,28,50.04,50.06,50.01,50.04,24
,2016-11-27 19:30,28,50.3,50.3,50.3,50.3,1
,2016-11-27 20:00,28,50.28,50.45,50.25,50.42,62
,2016-11-27 20:30,28,50.53,50.73,50.53,50.7,36
,2016-11-27 21:00,28,50.71,50.92,50.71,50.85,36
,2016-11-27 21:30,28,50.63,50.63,50.53,50.53,5
,2016-11-27 22:00,28,50.67,50.67,50.5,50.5,45
,2016-11-27 22:30,28,50.45,50.63,50.45,50.63,33
,2016-11-27 23:00,28,50.68,50.68,50.52,50.52,20
,2016-11-27 23:30,28,50.47,50.56,50.46,50.54,9
,2016-11-28 00:00,28,50.65,50.66,50.51,50.61,50
,2016-11-28 00:30,28,50.54,50.7,50.5,50.66,56
,2016-11-28 01:00,28,50.62,50.66,50.28,50.31,149
,2016-11-28 01:30,28,50.32,50.41,50.32,50.34,75
,2016-11-28 02:00,28,50.37,50.39,50,50.04,968
,2016-11-28 02:30,28,50.04,50.29,50.02,50.22,149
,2016-11-28 03:00,28,50.22,50.37,50.21,50.29,514
,2016-11-28 03:30,28,50.32,50.71,50.26,50.64,436
,2016-11-28 04:00,28,50.64,50.91,50.64,50.84,426
,2016-11-28 04:30,28,50.86,50.89,50.6,50.69,155
,2016-11-28 05:00,28,50.66,50.69,50.4,50.51,134
,2016-11-28 05:30,28,50.5,50.56,50.32,50.4,152
,2016-11-28 06:00,28,50.34,50.6,50.34,50.57,81
,2016-11-28 06:30,28,50.55,51.17,50.55,51.14,934
,2016-11-28 07:00,28,51.15,51.31,51.01,51.12,647
,2016-11-28 07:30,28,51.1,51.4,51.04,51.4,761
,2016-11-28 08:00,28,51.4,51.91,51.4,51.7,1190
,2016-11-28 08:30,28,51.7,51.86,51.43,51.8,908
,2016-11-28 09:00,28,51.82,51.99,51.69,51.84,725
,2016-11-28 09:30,28,51.84,51.92,51.26,51.31,1700
,2016-11-28 10:00,28,51.37,51.79,51.37,51.77,677
,2016-11-28 10:30,28,51.76,51.91,51.68,51.9,653
,2016-11-28 11:00,28,51.93,52.18,51.55,51.61,1694
,2016-11-28 11:30,28,51.55,51.83,51.53,51.64,367
,2016-11-28 12:00,28,51.63,51.88,51.56,51.8,431
,2016-11-28 12:30,28,51.82,51.93,51.71,51.74,228
,2016-11-28 13:00,28,51.75,51.81,51.56,51.63,571
,2016-11-28 13:30,28,51.61,51.61,51.28,51.4,401
,2016-11-28 14:00,28,51.41,51.62,51.38,51.42,297
,2016-11-28 14:30,28,51.45,51.45,51.33,51.37,200
,2016-11-28 15:00,28,51.37,51.42,51.32,51.36,34
,2016-11-28 15:30,28,51.34,51.36,51.33,51.33,40
,2016-11-28 16:00,28,51.36,51.37,51.36,51.36,25
,2016-11-28 16:30,28,51.36,51.36,51.36,51.36,5
,2016-11-28 19:00,29,51.39,51.42,51.25,51.26,120
,2016-11-28 20:00,29,51.36,51.37,51.36,51.36,53
,2016-11-28 20:30,29,51.39,51.4,51.37,51.37,14
,2016-11-28 21:00,29,51.3,51.3,51.16,51.16,9
,2016-11-28 21:30,29,51.19,51.2,51.16,51.2,7
,2016-11-28 22:00,29,51.22,51.27,51.21,51.27,12
,2016-11-28 23:00,29,51.29,51.3,51.29,51.3,4
,2016-11-28 23:30,29,51.18,51.18,51.06,51.15,46
,2016-11-29 00:00,29,51.16,51.17,51.12,51.15,19
,2016-11-29 00:30,29,51.14,51.14,51,51.06,101
,2016-11-29 01:00,29,51.09,51.12,51.02,51.03,84
,2016-11-29 01:30,29,51.01,51.16,51,51.14,165
,2016-11-29 02:00,29,51.16,51.16,51.02,51.06,104
,2016-11-29 02:30,29,51.22,51.3,51.19,51.26,141
,2016-11-29 03:00,29,51.24,51.24,50.9,51.17,1380
,2016-11-29 03:30,29,51.18,51.28,51.03,51.05,1088
,2016-11-29 04:00,29,51.01,51.03,50.74,50.74,315
,2016-11-29 04:30,29,50.79,50.85,50.57,50.68,417
,2016-11-29 05:00,29,50.69,51.04,50.6,50.98,433
,2016-11-29 05:30,29,50.91,50.93,50.71,50.75,307
,2016-11-29 06:00,29,50.73,50.83,50.5,50.5,293
,2016-11-29 06:30,29,50.48,50.57,50.2,50.21,689
,2016-11-29 07:00,29,50.21,50.36,50.16,50.26,1369
,2016-11-29 07:30,29,50.26,50.48,49.63,50,1874
,2016-11-29 08:00,29,49.92,50.05,49.71,50,1746
,2016-11-29 08:30,29,49.99,50.2,49.74,49.84,1351
,2016-11-29 09:00,29,49.82,50.19,49.68,49.94,1990
,2016-11-29 09:30,29,49.93,50.01,49.84,49.87,410
,2016-11-29 10:00,29,49.87,50.09,49.43,50.01,1429
,2016-11-29 10:30,29,50,50.05,49.8,50.02,455
,2016-11-29 11:00,29,50.04,50.11,49.9,49.98,197
,2016-11-29 11:30,29,49.99,50,49.76,49.89,181
,2016-11-29 12:00,29,49.9,49.99,49.84,49.9,332
,2016-11-29 12:30,29,49.92,50.18,49.92,50,649
,2016-11-29 13:00,29,50,50.25,49.72,49.85,1560
,2016-11-29 13:30,29,49.85,49.87,49.76,49.85,178
,2016-11-29 14:00,29,49.86,49.86,49.76,49.81,107
,2016-11-29 14:30,29,49.83,49.87,49.75,49.75,225
,2016-11-29 15:00,29,49.79,49.83,49.79,49.81,34
,2016-11-29 15:30,29,49.88,49.9,49.76,49.76,57
,2016-11-29 16:00,29,49.73,49.78,49.73,49.78,48
,2016-11-29 16:30,29,49.76,49.83,49.76,49.83,2
,2016-11-29 19:00,30,49.94,50.07,49.92,50.07,10
,2016-11-29 19:30,30,50,50.11,50,50.05,20
,2016-11-29 20:00,30,50,50,50,50,1
,2016-11-29 20:30,30,50.02,50.02,50,50,12
,2016-11-29 21:00,30,50.04,50.11,49.9,49.9,685
,2016-11-29 21:30,30,50.02,50.09,50.02,50.09,19
,2016-11-29 22:00,30,50.09,50.1,50.03,50.07,12
,2016-11-29 22:30,30,50.04,50.04,50,50,3
,2016-11-29 23:30,30,50.02,50.02,50,50,13
,2016-11-30 00:00,30,50.11,50.2,50.06,50.18,47
,2016-11-30 00:30,30,50.1,50.76,50.1,50.68,196
,2016-11-30 01:00,30,50.59,50.59,50.45,50.47,195
,2016-11-30 01:30,30,50.45,50.48,50.19,50.47,143
,2016-11-30 02:00,30,50.47,50.62,50.44,50.57,139
,2016-11-30 02:30,30,50.57,51.61,50.54,51.38,1546
,2016-11-30 03:00,30,51.36,52.33,51.24,52.04,2619
,2016-11-30 03:30,30,52.16,52.28,51.73,51.97,2025
,2016-11-30 04:00,30,51.99,52.24,51.78,52.13,421
,2016-11-30 04:30,30,52.1,52.88,52.07,52.64,1349
,2016-11-30 05:00,30,52.64,52.93,52.6,52.61,1056
,2016-11-30 05:30,30,52.66,53.19,52.61,53.03,1915
,2016-11-30 06:00,30,53.04,53.46,52.86,53.21,1977
,2016-11-30 06:30,30,53.23,53.24,52.24,52.94,1757
,2016-11-30 07:00,30,52.94,53.35,52.69,52.8,1508
,2016-11-30 07:30,30,52.8,53.32,52.8,53.3,2728
,2016-11-30 08:00,30,53.26,53.49,52.38,52.47,3203
,2016-11-30 08:30,30,52.62,52.99,52.52,52.99,1654
,2016-11-30 09:00,30,52.92,53.22,52.82,53.02,1276
,2016-11-30 09:30,30,53.02,53.18,52.86,52.93,1060
,2016-11-30 10:00,30,52.97,53.87,52.89,52.99,3801
,2016-11-30 10:30,30,53,53.64,52.76,53.61,1815
,2016-11-30 11:00,30,53.64,53.69,53.45,53.47,1020
,2016-11-30 11:30,30,53.47,53.75,53.44,53.61,799
,2016-11-30 12:00,30,53.6,53.78,53.57,53.76,707
,2016-11-30 12:30,30,53.74,54.32,53.74,54.27,1295
,2016-11-30 13:00,30,54.34,54.36,53.77,53.82,2294
,2016-11-30 13:30,30,53.79,53.88,53.54,53.55,873
,2016-11-30 14:00,30,53.54,53.57,53.28,53.38,471
,2016-11-30 14:30,30,53.38,53.56,53.29,53.56,366
,2016-11-30 15:00,30,53.56,53.57,53.34,53.51,139
,2016-11-30 15:30,30,53.44,53.46,53.4,53.43,43
,2016-11-30 16:00,30,53.41,53.41,53.37,53.37,3
,2016-11-30 16:30,30,53.35,53.35,53.35,53.35,1
,2016-11-30 19:00,1,53.69,53.82,53.64,53.66,20
,2016-11-30 19:30,1,53.66,53.81,53.65,53.78,36
,2016-11-30 20:00,1,53.81,53.96,53.81,53.95,67
,2016-11-30 20:30,1,53.96,53.99,53.96,53.99,28
,2016-11-30 21:00,1,53.9,53.9,53.9,53.9,58
,2016-11-30 21:30,1,53.98,54.07,53.98,54.07,38
,2016-11-30 22:00,1,54.04,54.27,54.04,54.27,77
,2016-11-30 22:30,1,54.27,54.29,54.25,54.27,55
,2016-11-30 23:00,1,54.3,54.45,54.3,54.36,73
,2016-11-30 23:30,1,54.39,54.5,54.33,54.47,79
,2016-12-01 00:00,1,54.48,54.62,54.43,54.43,116
,2016-12-01 00:30,1,54.41,54.47,54.19,54.19,151
,2016-12-01 01:00,1,54.18,54.24,54.03,54.03,154
,2016-12-01 01:30,1,54.08,54.4,54.05,54.14,160
,2016-12-01 02:00,1,54.12,54.13,53.78,53.94,492
,2016-12-01 02:30,1,53.92,53.92,53.56,53.56,557
,2016-12-01 03:00,1,53.57,53.87,53.44,53.86,520
,2016-12-01 03:30,1,53.84,54.18,53.76,54.15,460
,2016-12-01 04:00,1,54.12,54.45,54.11,54.34,884
,2016-12-01 04:30,1,54.32,54.36,54.13,54.3,538
,2016-12-01 05:00,1,54.35,54.51,54.27,54.28,472
,2016-12-01 05:30,1,54.31,54.41,54.1,54.17,640
,2016-12-01 06:00,1,54.22,54.46,54.18,54.38,537
,2016-12-01 06:30,1,54.34,54.59,54.29,54.48,699
,2016-12-01 07:00,1,54.47,54.79,54.47,54.69,1086
,2016-12-01 07:30,1,54.69,54.94,54.61,54.91,1180
,2016-12-01 08:00,1,54.92,55.18,54.92,55.08,2441
,2016-12-01 08:30,1,55.08,55.18,54.97,55.03,1453
,2016-12-01 09:00,1,55.04,55.34,55.03,55.29,1104
,2016-12-01 09:30,1,55.31,55.66,55.29,55.66,1715
,2016-12-01 10:00,1,55.65,56.03,55.59,55.78,2435
,2016-12-01 10:30,1,55.78,55.97,55.44,55.94,1859
,2016-12-01 11:00,1,55.94,56.07,55.8,55.87,821
,2016-12-01 11:30,1,55.87,55.93,55.72,55.91,934
,2016-12-01 12:00,1,55.9,56.07,55.75,55.88,848
,2016-12-01 12:30,1,55.87,55.99,55.79,55.85,502
,2016-12-01 13:00,1,55.83,56,55.52,55.62,1520
,2016-12-01 13:30,1,55.56,55.69,55.35,55.37,442
,2016-12-01 14:00,1,55.4,55.42,55.28,55.33,213
,2016-12-01 14:30,1,55.33,55.33,55.22,55.29,135
,2016-12-01 15:00,1,55.34,55.4,55.31,55.38,123
,2016-12-01 15:30,1,55.37,55.38,55.31,55.33,77
,2016-12-01 19:00,2,55.52,55.61,55.33,55.35,80
,2016-12-01 19:30,2,55.35,55.35,55.17,55.17,7
,2016-12-01 20:00,2,55.2,55.2,55.19,55.19,5
,2016-12-01 20:30,2,55.25,55.33,55.25,55.31,19
,2016-12-01 21:30,2,55.25,55.25,55.24,55.24,2
,2016-12-01 22:00,2,55.22,55.25,54.96,55,57
,2016-12-01 22:30,2,55.01,55.07,55.01,55.07,8
,2016-12-01 23:00,2,55.01,55.02,55.01,55.02,5
,2016-12-01 23:30,2,54.99,55,54.98,54.98,17
,2016-12-02 00:00,2,54.95,55.03,54.95,55.03,22
,2016-12-02 00:30,2,55.04,55.41,55.04,55.29,99
,2016-12-02 01:00,2,55.36,55.39,55.25,55.31,183
,2016-12-02 01:30,2,55.28,55.3,54.95,55.05,164
,2016-12-02 02:00,2,55.06,55.64,55.06,55.61,366
,2016-12-02 02:30,2,55.6,55.61,55.24,55.48,188
,2016-12-02 03:00,2,55.49,55.6,55.25,55.28,373
,2016-12-02 03:30,2,55.27,55.45,55.18,55.34,278
,2016-12-02 04:00,2,55.3,55.39,55.23,55.25,221
,2016-12-02 04:30,2,55.26,55.28,55.07,55.16,622
,2016-12-02 05:00,2,55.19,55.31,54.85,54.87,860
,2016-12-02 05:30,2,54.88,54.99,54.69,54.96,688
,2016-12-02 06:00,2,54.95,55.08,54.95,55.06,384
,2016-12-02 06:30,2,55.06,55.06,54.83,54.86,353
,2016-12-02 07:00,2,54.92,55.12,54.92,55.08,281
,2016-12-02 07:30,2,55.06,55.43,54.95,55.38,912
,2016-12-02 08:00,2,55.41,55.83,55.4,55.82,760
,2016-12-02 08:30,2,55.8,55.98,55.55,55.88,1494
,2016-12-02 09:00,2,55.88,56.01,55.75,55.87,1021
,2016-12-02 09:30,2,55.87,56.13,55.87,55.94,682
,2016-12-02 10:00,2,55.94,56.11,55.84,55.99,772
,2016-12-02 10:30,2,55.98,56.03,55.84,55.97,544
,2016-12-02 11:00,2,55.96,56.02,55.83,55.86,265
,2016-12-02 11:30,2,55.85,56,55.85,55.97,568
,2016-12-02 12:00,2,55.98,56,55.9,56,789
,2016-12-02 12:30,2,56,56.21,56,56.01,638
,2016-12-02 13:00,2,56.02,56.33,56.02,56.28,1225
,2016-12-02 13:30,2,56.26,56.29,56.19,56.21,393
,2016-12-02 14:00,2,56.21,56.27,56.2,56.22,40
,2016-12-02 14:30,2,56.2,56.28,56.09,56.09,129
,2016-12-02 15:00,2,56.09,56.2,56.09,56.18,69
,2016-12-02 15:30,2,56.16,56.28,56.14,56.23,56
,2016-12-04 17:00,5,56.06,56.06,55.69,55.74,27
,2016-12-04 17:30,5,55.85,55.95,55.7,55.91,16
,2016-12-04 18:00,5,55.82,55.86,55.74,55.74,20
,2016-12-04 18:30,5,55.74,55.84,55.73,55.82,45
,2016-12-04 19:00,5,55.82,55.83,55.77,55.77,105
,2016-12-04 19:30,5,55.72,55.72,55.68,55.68,9
,2016-12-04 20:00,5,55.79,55.83,55.79,55.83,17
,2016-12-04 20:30,5,55.82,55.84,55.76,55.77,19
,2016-12-04 21:00,5,55.81,55.85,55.81,55.85,6
,2016-12-04 21:30,5,55.85,55.86,55.82,55.82,12
,2016-12-04 22:00,5,55.85,55.85,55.78,55.78,9
,2016-12-04 22:30,5,55.73,55.91,55.73,55.91,4
,2016-12-04 23:00,5,55.89,55.97,55.89,55.97,6
,2016-12-04 23:30,5,55.92,55.96,55.91,55.91,13
,2016-12-05 00:00,5,55.94,55.96,55.8,55.81,99
,2016-12-05 00:30,5,55.78,55.8,55.78,55.8,24
,2016-12-05 01:00,5,55.81,55.99,55.81,55.99,50
,2016-12-05 01:30,5,55.95,55.95,55.8,55.84,45
,2016-12-05 02:00,5,55.9,56.54,55.9,56.45,302
,2016-12-05 02:30,5,56.46,56.62,56.36,56.54,242
,2016-12-05 03:00,5,56.6,56.71,56.54,56.66,174
,2016-12-05 03:30,5,56.67,56.9,56.67,56.78,1310
,2016-12-05 04:00,5,56.78,56.88,56.64,56.78,615
,2016-12-05 04:30,5,56.8,56.85,56.65,56.8,326
,2016-12-05 05:00,5,56.81,56.96,56.77,56.87,133
,2016-12-05 05:30,5,56.91,56.93,56.67,56.67,464
,2016-12-05 06:00,5,56.7,56.7,56.4,56.45,671
,2016-12-05 06:30,5,56.46,56.63,56.37,56.62,270
,2016-12-05 07:00,5,56.64,56.75,56.64,56.69,340
,2016-12-05 07:30,5,56.64,56.77,56.52,56.64,1388
,2016-12-05 08:00,5,56.64,56.78,56.49,56.72,882
,2016-12-05 08:30,5,56.72,56.89,56.45,56.89,1788
,2016-12-05 09:00,5,56.86,56.88,56.48,56.59,1720
,2016-12-05 09:30,5,56.6,56.74,56.59,56.71,881
,2016-12-05 10:00,5,56.71,56.79,56.6,56.72,1201
,2016-12-05 10:30,5,56.72,56.81,56.7,56.76,583
,2016-12-05 11:00,5,56.75,56.84,56.66,56.77,650
,2016-12-05 11:30,5,56.76,56.78,56.69,56.76,999
,2016-12-05 12:00,5,56.77,56.8,56.73,56.77,648
,2016-12-05 12:30,5,56.79,56.83,56.76,56.78,222
,2016-12-05 13:00,5,56.78,56.91,56.65,56.79,763
,2016-12-05 13:30,5,56.76,56.76,56.18,56.2,483
,2016-12-05 14:00,5,56.13,56.36,56.13,56.28,136
,2016-12-05 14:30,5,56.25,56.26,56.15,56.23,50
,2016-12-05 15:00,5,56.19,56.23,56.17,56.18,26
,2016-12-05 15:30,5,56.16,56.2,56.1,56.15,54
,2016-12-05 19:00,6,56.4,56.5,56.4,56.5,33
,2016-12-05 20:00,6,56.44,56.46,56.41,56.45,5
,2016-12-05 20:30,6,56.46,56.49,56.46,56.49,4
,2016-12-05 21:00,6,56.52,56.52,56.52,56.52,4
,2016-12-05 21:30,6,56.46,56.5,56.45,56.5,9
,2016-12-05 23:30,6,56.44,56.45,56.44,56.44,14
,2016-12-06 00:00,6,56.51,56.6,56.51,56.57,9
,2016-12-06 00:30,6,56.58,56.58,56.55,56.55,3
,2016-12-06 01:00,6,56.44,56.58,56.44,56.51,38
,2016-12-06 01:30,6,56.58,56.7,56.58,56.62,114
,2016-12-06 02:00,6,56.65,56.72,56.36,56.37,459
,2016-12-06 02:30,6,56.37,56.53,56.31,56.53,459
,2016-12-06 03:00,6,56.53,56.6,56.46,56.47,325
,2016-12-06 03:30,6,56.46,56.77,56.46,56.73,738
,2016-12-06 04:00,6,56.75,56.78,56.65,56.73,223
,2016-12-06 04:30,6,56.74,56.74,56.58,56.61,741
,2016-12-06 05:00,6,56.64,56.77,56.61,56.73,241
,2016-12-06 05:30,6,56.75,56.76,56.6,56.64,318
,2016-12-06 06:00,6,56.63,56.63,56.4,56.4,519
,2016-12-06 06:30,6,56.4,56.47,56.31,56.43,1084
,2016-12-06 07:00,6,56.44,56.44,55.92,55.97,2179
,2016-12-06 07:30,6,56.01,56.08,55.68,55.7,1889
,2016-12-06 08:00,6,55.73,55.84,55.54,55.69,2022
,2016-12-06 08:30,6,55.65,55.96,55.54,55.83,816
,2016-12-06 09:00,6,55.81,55.9,55.53,55.6,2083
,2016-12-06 09:30,6,55.6,56.1,55.6,56.1,1106
,2016-12-06 10:00,6,56.05,56.1,55.93,55.99,1035
,2016-12-06 10:30,6,55.98,56.02,55.85,55.96,698
,2016-12-06 11:00,6,55.94,56.08,55.91,56.04,376
,2016-12-06 11:30,6,56.06,56.09,55.96,56.03,343
,2016-12-06 12:00,6,56.03,56.04,55.82,55.87,354
,2016-12-06 12:30,6,55.86,55.99,55.83,55.99,183
,2016-12-06 13:00,6,56.01,56.11,55.89,55.99,995
,2016-12-06 13:30,6,55.99,55.99,55.81,55.91,303
,2016-12-06 14:00,6,55.85,55.93,55.69,55.71,130
,2016-12-06 14:30,6,55.73,55.76,55.7,55.7,43
,2016-12-06 15:00,6,55.7,55.75,55.67,55.75,37
,2016-12-06 15:30,6,55.72,56.01,55.72,56.01,44
,2016-12-06 19:00,7,55.89,55.89,55.72,55.72,11
,2016-12-06 19:30,7,55.7,55.71,55.63,55.63,5
,2016-12-06 20:00,7,55.48,55.55,55.47,55.55,12
,2016-12-06 20:30,7,55.57,55.62,55.55,55.6,42
,2016-12-06 21:00,7,55.57,55.57,55.54,55.54,2
,2016-12-06 21:30,7,55.6,55.63,55.59,55.63,26
,2016-12-06 22:00,7,55.67,55.69,55.67,55.68,3
,2016-12-06 22:30,7,55.69,55.73,55.69,55.72,21
,2016-12-06 23:30,7,55.7,55.81,55.7,55.81,7
,2016-12-07 00:00,7,55.85,55.85,55.83,55.85,8
,2016-12-07 00:30,7,55.83,55.86,55.8,55.86,20
,2016-12-07 01:00,7,55.84,55.84,55.71,55.84,53
,2016-12-07 01:30,7,55.78,55.86,55.78,55.84,68
,2016-12-07 02:00,7,55.84,55.84,55.6,55.7,356
,2016-12-07 02:30,7,55.72,55.84,55.72,55.82,200
,2016-12-07 03:00,7,55.83,56.13,55.76,56.01,698
,2016-12-07 03:30,7,56.04,56.34,56.01,56.24,574
,2016-12-07 04:00,7,56.28,56.29,56.15,56.19,297
,2016-12-07 04:30,7,56.17,56.24,56.11,56.12,240
,2016-12-07 05:00,7,56.15,56.2,56.07,56.2,150
,2016-12-07 05:30,7,56.17,56.18,56.1,56.14,45
,2016-12-07 06:00,7,56.14,56.14,55.79,55.81,443
,2016-12-07 06:30,7,55.81,55.81,55.73,55.73,152
,2016-12-07 07:00,7,55.74,55.74,55.4,55.46,782
,2016-12-07 07:30,7,55.45,55.59,55.41,55.49,808
,2016-12-07 08:00,7,55.5,55.65,55.4,55.44,752
,2016-12-07 08:30,7,55.43,55.7,55.43,55.63,670
,2016-12-07 09:00,7,55.65,55.81,55.6,55.7,436
,2016-12-07 09:30,7,55.7,55.89,55.25,55.54,1801
,2016-12-07 10:00,7,55.5,55.87,55.47,55.8,1270
,2016-12-07 10:30,7,55.8,55.82,55.34,55.44,945
,2016-12-07 11:00,7,55.41,55.6,55.31,55.51,389
,2016-12-07 11:30,7,55.5,55.57,55.36,55.47,526
,2016-12-07 12:00,7,55.45,55.8,55.45,55.8,360
,2016-12-07 12:30,7,55.69,55.74,55.55,55.55,408
,2016-12-07 13:00,7,55.58,55.78,55.13,55.25,1056
,2016-12-07 13:30,7,55.25,55.29,55.13,55.27,547
,2016-12-07 14:00,7,55.25,55.37,55.23,55.25,474
,2016-12-07 14:30,7,55.27,55.3,55.2,55.2,228
,2016-12-07 15:00,7,55.19,55.28,55.15,55.21,62
,2016-12-07 15:30,7,55.21,55.23,55.19,55.23,37
,2016-12-07 19:00,8,55.33,55.34,55.22,55.22,8
,2016-12-07 19:30,8,55.15,55.2,55.15,55.18,16
,2016-12-07 20:00,8,55.2,55.2,55.18,55.18,4
,2016-12-07 20:30,8,55.22,55.22,55.22,55.22,1
,2016-12-07 21:00,8,55.18,55.18,55.14,55.14,50
,2016-12-07 21:30,8,55.14,55.22,55.14,55.18,13
,2016-12-07 22:00,8,55.16,55.22,55.16,55.17,30
,2016-12-07 23:00,8,55.17,55.17,55.14,55.16,16
,2016-12-07 23:30,8,55.16,55.16,55.15,55.16,4
,2016-12-08 00:00,8,55.23,55.23,55.1,55.11,34
,2016-12-08 00:30,8,55.05,55.07,55,55,104
,2016-12-08 01:00,8,55,55.19,54.99,55.14,95
,2016-12-08 01:30,8,55.16,55.22,55.11,55.21,147
,2016-12-08 02:00,8,55.14,55.31,55.11,55.3,121
,2016-12-08 02:30,8,55.26,55.5,55.19,55.49,235
,2016-12-08 03:00,8,55.5,55.54,55.35,55.37,367
,2016-12-08 03:30,8,55.37,55.69,55.32,55.6,600
,2016-12-08 04:00,8,55.58,55.6,55.5,55.58,137
,2016-12-08 04:30,8,55.51,55.76,55.51,55.76,145
,2016-12-08 05:00,8,55.79,55.97,55.72,55.79,220
,2016-12-08 05:30,8,55.78,55.79,55.58,55.65,213
,2016-12-08 06:00,8,55.68,55.74,55.62,55.62,70
,2016-12-08 06:30,8,55.6,55.61,55.49,55.53,197
,2016-12-08 07:00,8,55.56,55.75,55.56,55.6,127
,2016-12-08 07:30,8,55.65,55.65,55.5,55.58,187
,2016-12-08 08:00,8,55.58,55.72,55.5,55.53,905
,2016-12-08 08:30,8,55.53,55.85,55.48,55.73,829
,2016-12-08 09:00,8,55.68,55.83,55.55,55.78,769
,2016-12-08 09:30,8,55.78,55.99,55.74,55.85,616
,2016-12-08 10:00,8,55.85,55.95,55.05,55.56,1679
,2016-12-08 10:30,8,55.54,55.63,55.3,55.61,527
,2016-12-08 11:00,8,55.62,55.82,55.56,55.66,457
,2016-12-08 11:30,8,55.63,55.75,55.62,55.75,267
,2016-12-08 12:00,8,55.74,55.89,55.67,55.81,648
,2016-12-08 12:30,8,55.74,55.79,55.62,55.75,524
,2016-12-08 13:00,8,55.75,55.92,55.71,55.88,918
,2016-12-08 13:30,8,55.87,55.91,55.84,55.87,111
,2016-12-08 14:00,8,55.87,55.87,55.75,55.76,111
,2016-12-08 14:30,8,55.74,55.79,55.7,55.77,140
,2016-12-08 15:00,8,55.78,55.78,55.74,55.76,27
,2016-12-08 15:30,8,55.76,55.91,55.76,55.8,53
,2016-12-08 16:00,8,55.85,55.85,55.85,55.85,7
,2016-12-08 16:30,8,55.83,55.83,55.83,55.83,1
,2016-12-08 19:00,9,55.81,55.81,55.77,55.77,8
,2016-12-08 20:00,9,55.77,55.77,55.77,55.77,1
,2016-12-08 20:30,9,55.77,55.79,55.68,55.68,23
,2016-12-08 21:30,9,55.69,55.69,55.69,55.69,2
,2016-12-08 22:00,9,55.69,55.69,55.69,55.69,1
,2016-12-08 22:30,9,55.74,55.81,55.74,55.81,19
,2016-12-08 23:00,9,55.81,56,55.8,55.95,25
,2016-12-08 23:30,9,55.99,56.02,55.97,56.02,17
,2016-12-09 00:00,9,55.96,56.01,55.93,55.97,13
,2016-12-09 00:30,9,55.96,55.97,55.91,55.97,23
,2016-12-09 01:00,9,55.92,55.92,55.83,55.92,26
,2016-12-09 01:30,9,55.92,55.99,55.84,55.85,106
,2016-12-09 02:00,9,55.91,56.21,55.88,56.15,164
,2016-12-09 02:30,9,56.15,56.3,56.11,56.2,464
,2016-12-09 03:00,9,56.17,56.17,56.01,56.02,115
,2016-12-09 03:30,9,56.03,56.11,56.01,56.1,190
,2016-12-09 04:00,9,56.1,56.1,55.95,56,484
,2016-12-09 04:30,9,56.03,56.16,56,56.16,460
,2016-12-09 05:00,9,56.08,56.13,55.95,56.12,212
,2016-12-09 05:30,9,56.12,56.17,55.97,56.05,48
,2016-12-09 06:00,9,56.04,56.11,55.95,55.97,74
,2016-12-09 06:30,9,55.97,55.97,55.78,55.93,308
,2016-12-09 07:00,9,55.94,56.25,55.94,56.22,328
,2016-12-09 07:30,9,56.16,56.19,56.01,56.03,348
,2016-12-09 08:00,9,56.04,56.31,55.87,56.24,750
,2016-12-09 08:30,9,56.24,56.29,56.11,56.17,327
,2016-12-09 09:00,9,56.15,56.23,56.01,56.11,539
,2016-12-09 09:30,9,56.13,56.31,56.03,56.13,378
,2016-12-09 10:00,9,56.13,56.16,56.01,56.08,233
,2016-12-09 10:30,9,56.08,56.11,55.95,56.09,178
,2016-12-09 11:00,9,56.09,56.2,56.08,56.18,268
,2016-12-09 11:30,9,56.16,56.21,56.07,56.18,419
,2016-12-09 12:00,9,56.14,56.18,56.02,56.02,260
,2016-12-09 12:30,9,56.04,56.2,56,56.12,649
,2016-12-09 13:00,9,56.16,56.37,56.15,56.31,1007
,2016-12-09 13:30,9,56.32,56.32,56.17,56.29,311
,2016-12-09 14:00,9,56.26,56.36,56.26,56.31,220
,2016-12-09 14:30,9,56.31,56.35,56.27,56.34,200
,2016-12-09 15:00,9,56.33,56.33,56.25,56.26,23
,2016-12-09 15:30,9,56.38,56.43,56.37,56.37,21
,2016-12-09 16:00,9,56.42,56.43,56.42,56.43,4
,2016-12-11 17:00,12,57.78,59.13,57.41,58.64,903
,2016-12-11 17:30,12,58.62,58.63,58.42,58.42,259
,2016-12-11 18:00,12,58.38,58.38,58.09,58.24,115
,2016-12-11 18:30,12,58.25,58.28,58.14,58.2,81
,2016-12-11 19:00,12,58.18,58.3,58.18,58.22,59
,2016-12-11 19:30,12,58.22,58.29,58.17,58.24,32
,2016-12-11 20:00,12,58.23,58.3,58.21,58.25,113
,2016-12-11 20:30,12,58.27,58.34,58.27,58.28,34
,2016-12-11 21:00,12,58.29,58.31,58.28,58.31,28
,2016-12-11 21:30,12,58.29,58.32,58.27,58.29,30
,2016-12-11 22:00,12,58.28,58.33,58.28,58.3,42
,2016-12-11 22:30,12,58.3,58.3,58.23,58.24,57
,2016-12-11 23:00,12,58.25,58.26,58.22,58.26,96
,2016-12-11 23:30,12,58.32,58.34,58.32,58.33,31
,2016-12-12 00:00,12,58.33,58.49,58.33,58.46,208
,2016-12-12 00:30,12,58.47,58.47,58.4,58.41,59
,2016-12-12 01:00,12,58.37,58.49,58.31,58.4,581
,2016-12-12 01:30,12,58.41,58.55,58.38,58.52,330
,2016-12-12 02:00,12,58.53,58.9,58.5,58.57,1656
,2016-12-12 02:30,12,58.61,58.84,58.45,58.74,1244
,2016-12-12 03:00,12,58.75,58.83,58.53,58.55,784
,2016-12-12 03:30,12,58.55,58.67,58.44,58.5,675
,2016-12-12 04:00,12,58.47,58.48,58.18,58.2,797
,2016-12-12 04:30,12,58.17,58.45,58.15,58.42,632
,2016-12-12 05:00,12,58.4,58.42,58.27,58.27,434
,2016-12-12 05:30,12,58.27,58.42,58.16,58.42,373
,2016-12-12 06:00,12,58.34,58.46,58.29,58.33,353
,2016-12-12 06:30,12,58.32,58.43,58.3,58.32,352
,2016-12-12 07:00,12,58.34,58.47,58.29,58.29,1279
,2016-12-12 07:30,12,58.3,58.32,58.1,58.1,1427
,2016-12-12 08:00,12,58.16,58.25,57.86,58.24,1961
,2016-12-12 08:30,12,58.25,58.54,58.21,58.41,2368
,2016-12-12 09:00,12,58.43,58.45,58.17,58.28,1940
,2016-12-12 09:30,12,58.24,58.33,58.03,58.14,658
,2016-12-12 10:00,12,58.16,58.2,57.75,57.8,1005
,2016-12-12 10:30,12,57.82,57.92,57.52,57.92,1310
,2016-12-12 11:00,12,57.94,57.97,57.82,57.91,368
,2016-12-12 11:30,12,57.96,58.03,57.89,57.98,300
,2016-12-12 12:00,12,58,58.03,57.92,57.95,455
,2016-12-12 12:30,12,57.95,58.11,57.86,57.93,374
,2016-12-12 13:00,12,57.92,57.93,57.38,57.46,2025
,2016-12-12 13:30,12,57.43,57.54,57.16,57.31,438
,2016-12-12 14:00,12,57.35,57.36,57.2,57.21,64
,2016-12-12 14:30,12,57.16,57.19,57,57.16,124
,2016-12-12 15:00,12,57.2,57.43,57.2,57.41,41
,2016-12-12 15:30,12,57.41,57.42,57.19,57.33,84
,2016-12-12 16:00,12,57.32,57.35,57.32,57.34,7
,2016-12-12 19:00,13,57.58,57.69,57.56,57.69,71
,2016-12-12 19:30,13,57.67,57.69,57.67,57.68,17
,2016-12-12 20:00,13,57.67,57.7,57.62,57.62,21
,2016-12-12 20:30,13,57.64,57.64,57.47,57.51,31
,2016-12-12 21:00,13,57.55,57.56,57.49,57.5,8
,2016-12-12 21:30,13,57.5,57.63,57.5,57.63,19
,2016-12-12 22:00,13,57.6,57.67,57.59,57.61,18
,2016-12-12 22:30,13,57.58,57.58,57.47,57.49,40
,2016-12-12 23:00,13,57.52,57.59,57.52,57.56,52
,2016-12-12 23:30,13,57.5,57.5,57.43,57.43,31
,2016-12-13 00:00,13,57.43,57.47,57.42,57.45,18
,2016-12-13 00:30,13,57.47,57.61,57.45,57.57,56
,2016-12-13 01:00,13,57.54,57.66,57.53,57.62,20
,2016-12-13 01:30,13,57.6,57.67,57.5,57.54,99
,2016-12-13 02:00,13,57.56,57.56,57.31,57.49,233
,2016-12-13 02:30,13,57.49,57.63,57.45,57.56,178
,2016-12-13 03:00,13,57.56,57.75,57.55,57.68,225
,2016-12-13 03:30,13,57.7,57.86,57.7,57.81,199
,2016-12-13 04:00,13,57.85,57.85,57.7,57.7,113
,2016-12-13 04:30,13,57.71,57.86,57.67,57.76,133
,2016-12-13 05:00,13,57.8,57.89,57.77,57.85,77
,2016-12-13 05:30,13,57.87,58.08,57.82,58.04,741
,2016-12-13 06:00,13,58.04,58.24,58.04,58.15,591
,2016-12-13 06:30,13,58.17,58.22,58.05,58.06,342
,2016-12-13 07:00,13,58.04,58.05,57.7,57.89,1150
,2016-12-13 07:30,13,57.92,57.95,57.79,57.86,420
,2016-12-13 08:00,13,57.88,58.04,57.81,57.91,439
,2016-12-13 08:30,13,57.92,57.92,57.39,57.58,709
,2016-12-13 09:00,13,57.57,57.59,57.32,57.49,668
,2016-12-13 09:30,13,57.45,57.45,57.05,57.38,1985
,2016-12-13 10:00,13,57.39,57.6,57.34,57.34,524
,2016-12-13 10:30,13,57.37,57.57,57.27,57.52,731
,2016-12-13 11:00,13,57.52,57.73,57.46,57.67,543
,2016-12-13 11:30,13,57.65,57.76,57.59,57.7,275
,2016-12-13 12:00,13,57.7,57.8,57.66,57.71,476
,2016-12-13 12:30,13,57.69,57.69,57.42,57.54,338
,2016-12-13 13:00,13,57.55,57.72,57.48,57.7,1190
,2016-12-13 13:30,13,57.65,57.67,57.58,57.61,93
,2016-12-13 14:00,13,57.62,57.62,57.52,57.53,141
,2016-12-13 14:30,13,57.5,57.54,57.49,57.54,157
,2016-12-13 15:00,13,57.54,57.59,57.5,57.59,94
,2016-12-13 15:30,13,57.54,57.54,57.16,57.26,189
,2016-12-13 16:30,13,57.17,57.17,57.17,57.17,1
,2016-12-13 19:00,14,57.13,57.13,56.87,57.1,41
,2016-12-13 19:30,14,57.11,57.13,57.11,57.12,6
,2016-12-13 20:00,14,57.04,57.05,57.04,57.05,2
,2016-12-13 20:30,14,57.05,57.07,57.05,57.07,7
,2016-12-13 21:00,14,57.1,57.1,57.08,57.1,6
,2016-12-13 21:30,14,57.09,57.1,57.09,57.1,5
,2016-12-13 22:00,14,56.94,56.94,56.94,56.94,1
,2016-12-13 22:30,14,56.99,57.01,56.98,56.98,4
,2016-12-13 23:00,14,56.97,57.03,56.97,57.03,10
,2016-12-13 23:30,14,57.01,57.01,57,57,56
,2016-12-14 00:00,14,57,57.11,56.99,57.11,42
,2016-12-14 00:30,14,57.09,57.16,57.09,57.16,9
,2016-12-14 01:00,14,57.19,57.3,57.16,57.16,142
,2016-12-14 01:30,14,57.17,57.26,57.17,57.22,29
,2016-12-14 02:00,14,57.21,57.24,57.02,57.2,750
,2016-12-14 02:30,14,57.14,57.23,57.09,57.15,299
,2016-12-14 03:00,14,57.16,57.2,57,57.04,230
,2016-12-14 03:30,14,57.06,57.17,57.06,57.09,258
,2016-12-14 04:00,14,57.07,57.23,57.07,57.2,157
,2016-12-14 04:30,14,57.19,57.25,57.09,57.1,178
,2016-12-14 05:00,14,57.09,57.11,56.79,56.8,497
,2016-12-14 05:30,14,56.81,57.01,56.81,57,109
,2016-12-14 06:00,14,56.98,57,56.9,56.95,111
,2016-12-14 06:30,14,56.9,57,56.88,56.93,237
,2016-12-14 07:00,14,56.92,56.93,56.78,56.84,266
,2016-12-14 07:30,14,56.86,57.13,56.83,57.06,335
,2016-12-14 08:00,14,57.12,57.17,57.02,57.05,578
,2016-12-14 08:30,14,57.04,57.15,56.78,56.8,767
,2016-12-14 09:00,14,56.81,57.06,56.81,56.95,428
,2016-12-14 09:30,14,57.1,57.76,57.1,57.45,3349
,2016-12-14 10:00,14,57.44,57.51,57.05,57.1,690
,2016-12-14 10:30,14,57.06,57.16,56.99,57.08,315
,2016-12-14 11:00,14,57.09,57.2,57.07,57.08,269
,2016-12-14 11:30,14,57.08,57.08,56.76,56.85,619
,2016-12-14 12:00,14,56.87,56.95,56.72,56.8,203
,2016-12-14 12:30,14,56.86,56.92,56.67,56.74,379
,2016-12-14 13:00,14,56.73,56.97,55.99,56.03,1952
,2016-12-14 13:30,14,56.04,56.25,55.88,55.88,987
,2016-12-14 14:00,14,55.88,56.05,55.88,55.99,477
,2016-12-14 14:30,14,55.99,56.1,55.99,56,391
,2016-12-14 15:00,14,56,56.08,55.98,55.98,80
,2016-12-14 15:30,14,56,56.01,55.8,55.92,33
,2016-12-14 19:00,15,55.96,56.12,55.96,56.03,88
,2016-12-14 19:30,15,56.04,56.04,56,56,4
,2016-12-14 20:00,15,55.98,56.04,55.98,56.04,8
,2016-12-14 20:30,15,55.99,56,55.98,56,52
,2016-12-14 21:00,15,56.04,56.07,56.04,56.07,8
,2016-12-14 21:30,15,56.06,56.13,56.05,56.13,122
,2016-12-14 22:00,15,56.12,56.19,56.11,56.15,70
,2016-12-14 22:30,15,56.17,56.17,56.13,56.13,64
,2016-12-14 23:00,15,56.14,56.14,56.1,56.1,112
,2016-12-14 23:30,15,56.07,56.1,56.05,56.09,6
,2016-12-15 00:00,15,56.1,56.18,56.1,56.18,52
,2016-12-15 00:30,15,56.18,56.18,56.11,56.12,28
,2016-12-15 01:00,15,56.07,56.23,56.07,56.23,74
,2016-12-15 01:30,15,56.22,56.22,56.02,56.15,47
,2016-12-15 02:00,15,56.15,56.42,56.11,56.4,221
,2016-12-15 02:30,15,56.41,56.5,56.37,56.5,351
,2016-12-15 03:00,15,56.5,56.53,56.36,56.45,371
,2016-12-15 03:30,15,56.45,56.56,56.42,56.54,165
,2016-12-15 04:00,15,56.43,56.5,56.41,56.46,607
,2016-12-15 04:30,15,56.46,56.5,56.42,56.45,125
,2016-12-15 05:00,15,56.45,56.5,56.36,56.38,374
,2016-12-15 05:30,15,56.37,56.39,56.27,56.31,121
,2016-12-15 06:00,15,56.32,56.34,56.18,56.2,145
,2016-12-15 06:30,15,56.21,56.33,56.11,56.24,212
,2016-12-15 07:00,15,56.18,56.24,55.78,55.88,583
,2016-12-15 07:30,15,55.8,55.94,55.39,55.42,1244
,2016-12-15 08:00,15,55.49,55.61,55.32,55.43,1253
,2016-12-15 08:30,15,55.44,55.68,55.4,55.57,378
,2016-12-15 09:00,15,55.59,55.77,55.43,55.76,669
,2016-12-15 09:30,15,55.77,55.82,55.63,55.68,568
,2016-12-15 10:00,15,55.63,55.87,55.45,55.46,714
,2016-12-15 10:30,15,55.44,55.8,55.4,55.72,999
,2016-12-15 11:00,15,55.72,55.99,55.71,55.94,514
,2016-12-15 11:30,15,55.94,56.24,55.92,56.19,1394
,2016-12-15 12:00,15,56.19,56.5,56.19,56.33,1083
,2016-12-15 12:30,15,56.33,56.35,55.98,56.03,338
,2016-12-15 13:00,15,56.05,56.21,55.96,56.14,627
,2016-12-15 13:30,15,56.13,56.23,56.06,56.18,244
,2016-12-15 14:00,15,56.23,56.25,56.14,56.18,54
,2016-12-15 14:30,15,56.2,56.29,56.2,56.26,22
,2016-12-15 15:00,15,56.26,56.26,56.2,56.26,39
,2016-12-15 15:30,15,56.26,56.28,56.22,56.24,60
,2016-12-15 19:00,16,56.32,56.38,56.29,56.3,31
,2016-12-15 19:30,16,56.29,56.29,56.29,56.29,2
,2016-12-15 20:00,16,56.36,56.37,56.34,56.34,20
,2016-12-15 21:00,16,56.33,56.39,56.33,56.39,4
,2016-12-15 21:30,16,56.4,56.42,56.4,56.42,53
,2016-12-15 22:00,16,56.4,56.4,56.4,56.4,1
,2016-12-15 22:30,16,56.4,56.41,56.39,56.41,11
,2016-12-15 23:00,16,56.39,56.39,56.37,56.37,20
,2016-12-15 23:30,16,56.39,56.39,56.34,56.35,9
,2016-12-16 00:00,16,56.38,56.38,56.37,56.37,9
,2016-12-16 00:30,16,56.37,56.37,56.2,56.2,93
,2016-12-16 01:00,16,56.2,56.23,56.14,56.2,213
,2016-12-16 01:30,16,56.19,56.19,55.99,56,238
,2016-12-16 02:00,16,56,56.2,56,56.06,212
,2016-12-16 02:30,16,56.15,56.28,56.15,56.23,139
,2016-12-16 03:00,16,56.26,56.3,56.1,56.13,109
,2016-12-16 03:30,16,56.15,56.15,55.92,56.01,197
,2016-12-16 04:00,16,55.96,55.99,55.79,55.91,193
,2016-12-16 04:30,16,55.89,55.99,55.82,55.94,189
,2016-12-16 05:00,16,55.99,56.19,55.87,56.15,127
,2016-12-16 05:30,16,56.15,56.38,56.08,56.34,409
,2016-12-16 06:00,16,56.34,56.65,56.33,56.55,911
,2016-12-16 06:30,16,56.56,56.56,56.25,56.31,628
,2016-12-16 07:00,16,56.35,56.54,56.35,56.44,283
,2016-12-16 07:30,16,56.45,56.67,56.45,56.55,293
,2016-12-16 08:00,16,56.5,56.84,56.39,56.78,831
,2016-12-16 08:30,16,56.77,56.9,56.54,56.9,604
,2016-12-16 09:00,16,56.87,56.93,56.67,56.85,1339
,2016-12-16 09:30,16,56.85,57,56.76,56.78,569
,2016-12-16 10:00,16,56.81,57.15,56.77,57.06,978
,2016-12-16 10:30,16,57.03,57.15,56.95,57.15,930
,2016-12-16 11:00,16,57.18,57.18,56.9,56.92,968
,2016-12-16 11:30,16,56.91,56.98,56.75,56.83,293
,2016-12-16 12:00,16,56.85,57.12,56.8,57.02,184
,2016-12-16 12:30,16,57.02,57.13,57.01,57.13,54
,2016-12-16 13:00,16,57.13,57.13,56.83,57.12,1064
,2016-12-16 13:30,16,57.07,57.18,56.99,57.18,387
,2016-12-16 14:00,16,57.2,57.2,57.07,57.08,151
,2016-12-16 14:30,16,57.11,57.18,57.08,57.09,109
,2016-12-16 15:00,16,57.08,57.13,57.08,57.13,25
,2016-12-16 15:30,16,57.15,57.18,57.15,57.16,6
,2016-12-16 16:30,16,57.17,57.2,57.17,57.2,4
,2016-12-18 17:00,19,57.37,57.41,57.31,57.31,12
,2016-12-18 17:30,19,57.15,57.15,57.15,57.15,1
,2016-12-18 18:30,19,57.24,57.25,57.22,57.25,5
,2016-12-18 19:00,19,57.25,57.44,57.22,57.44,53
,2016-12-18 19:30,19,57.36,57.53,57.36,57.53,17
,2016-12-18 20:00,19,57.6,57.6,57.43,57.43,54
,2016-12-18 20:30,19,57.44,57.44,57.34,57.34,16
,2016-12-18 21:00,19,57.42,57.44,57.34,57.44,29
,2016-12-18 21:30,19,57.46,57.48,57.41,57.41,20
,2016-12-18 22:00,19,57.39,57.39,57.39,57.39,5
,2016-12-18 22:30,19,57.39,57.39,57.39,57.39,1
,2016-12-18 23:00,19,57.37,57.37,57.37,57.37,1
,2016-12-18 23:30,19,57.38,57.42,57.38,57.42,4
,2016-12-19 00:00,19,57.38,57.39,57.28,57.28,12
,2016-12-19 00:30,19,57.29,57.29,57.17,57.21,215
,2016-12-19 01:00,19,57.22,57.35,57.22,57.31,86
,2016-12-19 01:30,19,57.24,57.24,57.2,57.2,3
,2016-12-19 02:00,19,57.3,57.38,57.19,57.36,212
,2016-12-19 02:30,19,57.44,57.5,57.36,57.5,229
,2016-12-19 03:00,19,57.44,57.46,57.28,57.35,275
,2016-12-19 03:30,19,57.38,57.4,57.32,57.35,178
,2016-12-19 04:00,19,57.25,57.32,57.18,57.19,268
,2016-12-19 04:30,19,57.19,57.33,57.15,57.31,254
,2016-12-19 05:00,19,57.28,57.38,57.26,57.31,213
,2016-12-19 05:30,19,57.33,57.34,57.08,57.13,203
,2016-12-19 06:00,19,57.15,57.21,57.03,57.07,65
,2016-12-19 06:30,19,57.1,57.14,56.96,56.96,237
,2016-12-19 07:00,19,56.95,56.98,56.75,56.85,302
,2016-12-19 07:30,19,56.87,56.9,56.65,56.82,300
,2016-12-19 08:00,19,56.8,56.98,56.77,56.95,242
,2016-12-19 08:30,19,56.92,57,56.72,56.95,416
,2016-12-19 09:00,19,56.92,57.06,56.82,57,211
,2016-12-19 09:30,19,57.01,57.08,56.91,56.92,327
,2016-12-19 10:00,19,56.88,56.89,56.66,56.77,724
,2016-12-19 10:30,19,56.77,56.96,56.73,56.88,445
,2016-12-19 11:00,19,56.88,57.08,56.83,57.07,503
,2016-12-19 11:30,19,57.09,57.12,57,57.01,897
,2016-12-19 12:00,19,57.01,57.05,56.9,56.94,223
,2016-12-19 12:30,19,56.95,56.99,56.8,56.89,283
,2016-12-19 13:00,19,56.8,56.94,56.76,56.9,583
,2016-12-19 13:30,19,56.9,56.98,56.89,56.95,226
,2016-12-19 14:00,19,56.95,57,56.87,56.9,58
,2016-12-19 14:30,19,56.9,56.9,56.7,56.7,67
,2016-12-19 15:00,19,56.69,56.74,56.69,56.74,46
,2016-12-19 15:30,19,56.74,57.03,56.72,56.98,49
,2016-12-19 19:00,20,57,57,56.86,56.86,11
,2016-12-19 20:00,20,56.91,56.91,56.81,56.81,6
,2016-12-19 20:30,20,56.82,56.82,56.8,56.8,12
,2016-12-19 21:00,20,56.86,56.86,56.79,56.79,5
,2016-12-19 21:30,20,56.79,56.85,56.79,56.85,4
,2016-12-19 22:30,20,56.88,56.88,56.86,56.86,4
,2016-12-19 23:00,20,56.84,56.84,56.82,56.82,7
,2016-12-19 23:30,20,56.78,56.78,56.78,56.78,1
,2016-12-20 00:00,20,56.78,56.82,56.78,56.82,14
,2016-12-20 01:00,20,56.8,56.89,56.8,56.89,42
,2016-12-20 01:30,20,56.9,56.93,56.89,56.93,29
,2016-12-20 02:00,20,56.95,56.96,56.86,56.93,149
,2016-12-20 02:30,20,56.92,56.96,56.89,56.92,354
,2016-12-20 03:00,20,56.92,57.09,56.92,57.08,236
,2016-12-20 03:30,20,57.06,57.2,57.06,57.19,109
,2016-12-20 04:00,20,57.19,57.19,57.02,57.1,155
,2016-12-20 04:30,20,57.11,57.17,57.06,57.09,36
,2016-12-20 05:00,20,57.1,57.37,57.1,57.35,500
,2016-12-20 05:30,20,57.35,57.39,57.28,57.35,283
,2016-12-20 06:00,20,57.36,57.36,57.26,57.26,69
,2016-12-20 06:30,20,57.28,57.35,57.27,57.32,82
,2016-12-20 07:00,20,57.34,57.5,57.29,57.38,267
,2016-12-20 07:30,20,57.38,57.43,57.29,57.43,294
,2016-12-20 08:00,20,57.43,57.69,57.43,57.64,731
,2016-12-20 08:30,20,57.64,57.8,57.53,57.63,668
,2016-12-20 09:00,20,57.63,57.74,57.54,57.7,527
,2016-12-20 09:30,20,57.7,57.75,57.6,57.62,497
,2016-12-20 10:00,20,57.63,57.81,57.58,57.71,1492
,2016-12-20 10:30,20,57.7,57.75,57.16,57.25,1135
,2016-12-20 11:00,20,57.22,57.48,57.17,57.42,836
,2016-12-20 11:30,20,57.43,57.44,57.27,57.43,636
,2016-12-20 12:00,20,57.41,57.48,57.33,57.41,360
,2016-12-20 12:30,20,57.43,57.48,57.34,57.43,420
,2016-12-20 13:00,20,57.44,57.57,57.4,57.44,800
,2016-12-20 13:30,20,57.44,57.45,57.39,57.42,421
,2016-12-20 14:00,20,57.41,57.55,57.41,57.52,159
,2016-12-20 14:30,20,57.52,57.56,57.46,57.53,52
,2016-12-20 15:00,20,57.5,57.57,57.5,57.53,37
,2016-12-20 15:30,20,57.52,57.76,57.52,57.71,54
,2016-12-20 19:00,21,57.7,57.74,57.66,57.71,63
,2016-12-20 19:30,21,57.73,57.78,57.73,57.77,11
,2016-12-20 20:00,21,57.77,57.77,57.68,57.68,32
,2016-12-20 20:30,21,57.69,57.69,57.61,57.67,19
,2016-12-20 21:00,21,57.67,57.7,57.63,57.65,14
,2016-12-20 21:30,21,57.64,57.66,57.64,57.66,4
,2016-12-20 22:00,21,57.66,57.67,57.65,57.67,8
,2016-12-20 22:30,21,57.65,57.65,57.65,57.65,8
,2016-12-20 23:00,21,57.62,57.62,57.62,57.62,1
,2016-12-20 23:30,21,57.64,57.65,57.64,57.65,4
,2016-12-21 00:00,21,57.66,57.73,57.66,57.73,24
,2016-12-21 00:30,21,57.72,57.72,57.72,57.72,1
,2016-12-21 01:00,21,57.71,57.82,57.71,57.79,85
,2016-12-21 01:30,21,57.79,57.91,57.75,57.85,98
,2016-12-21 02:00,21,57.86,57.93,57.8,57.93,177
,2016-12-21 02:30,21,57.91,57.95,57.89,57.89,191
,2016-12-21 03:00,21,57.88,57.9,57.8,57.82,122
,2016-12-21 03:30,21,57.82,57.88,57.74,57.77,110
,2016-12-21 04:00,21,57.73,57.77,57.7,57.72,128
,2016-12-21 04:30,21,57.7,57.77,57.69,57.75,263
,2016-12-21 05:00,21,57.74,57.82,57.73,57.76,152
,2016-12-21 05:30,21,57.77,57.87,57.77,57.87,101
,2016-12-21 06:00,21,57.85,57.85,57.81,57.83,56
,2016-12-21 06:30,21,57.84,57.84,57.68,57.68,523
,2016-12-21 07:00,21,57.69,57.78,57.54,57.57,442
,2016-12-21 07:30,21,57.58,57.66,57.53,57.63,339
,2016-12-21 08:00,21,57.61,57.77,57.52,57.55,502
,2016-12-21 08:30,21,57.52,57.59,57.42,57.53,835
,2016-12-21 09:00,21,57.53,57.71,57.4,57.47,1222
,2016-12-21 09:30,21,57.47,57.62,57.13,57.32,1452
,2016-12-21 10:00,21,57.31,57.52,57.28,57.37,1158
,2016-12-21 10:30,21,57.33,57.48,57.29,57.39,783
,2016-12-21 11:00,21,57.38,57.43,57.01,57.04,840
,2016-12-21 11:30,21,57.01,57.13,57.01,57.04,670
,2016-12-21 12:00,21,57.03,57.06,56.7,56.8,858
,2016-12-21 12:30,21,56.79,56.83,56.72,56.77,438
,2016-12-21 13:00,21,56.78,56.92,56.72,56.81,895
,2016-12-21 13:30,21,56.83,56.91,56.82,56.88,167
,2016-12-21 14:00,21,56.84,56.85,56.8,56.81,77
,2016-12-21 14:30,21,56.79,56.85,56.77,56.85,44
,2016-12-21 15:00,21,56.83,56.88,56.83,56.88,11
,2016-12-21 15:30,21,56.84,56.88,56.82,56.85,37
,2016-12-21 16:30,21,56.88,56.88,56.88,56.88,3
,2016-12-21 19:00,22,56.9,56.93,56.89,56.89,13
,2016-12-21 19:30,22,56.97,56.98,56.96,56.96,3
,2016-12-21 20:00,22,57.02,57.02,57.02,57.02,1
,2016-12-21 20:30,22,56.97,56.99,56.97,56.99,44
,2016-12-21 21:00,22,56.99,57,56.99,57,12
,2016-12-21 22:00,22,56.98,56.98,56.98,56.98,1
,2016-12-21 22:30,22,56.98,56.99,56.98,56.99,3
,2016-12-21 23:00,22,56.96,56.96,56.94,56.94,19
,2016-12-21 23:30,22,56.91,56.91,56.79,56.79,13
,2016-12-22 00:00,22,56.79,56.79,56.73,56.73,17
,2016-12-22 00:30,22,56.76,56.76,56.75,56.76,5
,2016-12-22 01:00,22,56.81,56.86,56.81,56.83,6
,2016-12-22 01:30,22,56.84,56.92,56.84,56.89,99
,2016-12-22 02:00,22,56.89,57.02,56.89,57,207
,2016-12-22 02:30,22,56.99,57.03,56.93,56.96,90
,2016-12-22 03:00,22,56.96,56.96,56.8,56.8,193
,2016-12-22 03:30,22,56.8,56.9,56.61,56.62,384
,2016-12-22 04:00,22,56.63,56.72,56.62,56.64,111
,2016-12-22 04:30,22,56.65,56.69,56.54,56.55,231
,2016-12-22 05:00,22,56.57,56.59,56.46,56.5,275
,2016-12-22 05:30,22,56.51,56.6,56.49,56.6,190
,2016-12-22 06:00,22,56.59,56.61,56.52,56.56,111
,2016-12-22 06:30,22,56.54,56.55,56.43,56.49,147
,2016-12-22 07:00,22,56.52,56.79,56.49,56.73,369
,2016-12-22 07:30,22,56.72,56.77,56.64,56.73,204
,2016-12-22 08:00,22,56.79,57.2,56.79,57.1,964
,2016-12-22 08:30,22,57.1,57.22,57.03,57.15,769
,2016-12-22 09:00,22,57.16,57.48,57.16,57.43,1087
,2016-12-22 09:30,22,57.42,57.54,57.36,57.48,479
,2016-12-22 10:00,22,57.47,57.47,57.22,57.33,676
,2016-12-22 10:30,22,57.32,57.36,57.22,57.35,362
,2016-12-22 11:00,22,57.34,57.42,57.22,57.41,182
,2016-12-22 11:30,22,57.4,57.41,57.23,57.24,617
,2016-12-22 12:00,22,57.24,57.38,57.23,57.38,272
,2016-12-22 12:30,22,57.38,57.42,57.36,57.37,55
,2016-12-22 13:00,22,57.37,57.42,57.27,57.35,426
,2016-12-22 13:30,22,57.34,57.34,57.26,57.27,304
,2016-12-22 14:00,22,57.25,57.26,57.2,57.26,146
,2016-12-22 14:30,22,57.25,57.25,57,57,116
,2016-12-22 15:00,22,56.97,57.07,56.96,57.03,34
,2016-12-22 15:30,22,57.07,57.1,57.07,57.1,4
,2016-12-22 19:00,23,57.09,57.09,57.08,57.08,4
,2016-12-22 21:00,23,57.02,57.02,57.02,57.02,2
,2016-12-22 21:30,23,57.03,57.03,57,57,5
,2016-12-22 22:00,23,57.07,57.16,57.07,57.16,48
,2016-12-22 22:30,23,57.17,57.17,57.12,57.12,22
,2016-12-22 23:30,23,57.1,57.1,57.1,57.1,1
,2016-12-23 00:30,23,57.08,57.08,57.05,57.05,9
,2016-12-23 01:00,23,57.08,57.08,57.01,57.03,30
,2016-12-23 01:30,23,57.03,57.13,57.03,57.13,2
,2016-12-23 02:00,23,57.08,57.12,56.83,56.83,10
,2016-12-23 02:30,23,56.81,56.98,56.8,56.97,63
,2016-12-23 03:00,23,56.96,57.03,56.92,57.02,165
,2016-12-23 03:30,23,56.98,57.02,56.9,56.93,160
,2016-12-23 04:00,23,56.95,57.02,56.92,56.97,43
,2016-12-23 04:30,23,56.93,56.96,56.86,56.87,30
,2016-12-23 05:00,23,56.83,56.89,56.79,56.79,105
,2016-12-23 05:30,23,56.78,56.83,56.54,56.54,213
,2016-12-23 06:00,23,56.56,56.8,56.52,56.75,397
,2016-12-23 06:30,23,56.73,56.83,56.64,56.76,160
,2016-12-23 07:00,23,56.72,56.77,56.69,56.69,26
,2016-12-23 07:30,23,56.68,56.76,56.63,56.76,103
,2016-12-23 08:00,23,56.77,56.98,56.67,56.92,493
,2016-12-23 08:30,23,56.92,57.13,56.86,57.08,501
,2016-12-23 09:00,23,57.08,57.23,57.06,57.11,348
,2016-12-23 09:30,23,57.13,57.31,57.1,57.31,324
,2016-12-23 10:00,23,57.33,57.33,57.24,57.32,135
,2016-12-23 10:30,23,57.31,57.44,57.3,57.39,317
,2016-12-23 11:00,23,57.41,57.45,57.1,57.2,224
,2016-12-23 11:30,23,57.22,57.28,57.17,57.19,157
,2016-12-23 12:00,23,57.22,57.51,57.12,57.46,311
,2016-12-23 12:30,23,57.45,57.48,57.39,57.41,74
,2016-12-23 13:00,23,57.42,57.43,57.29,57.29,72
,2016-12-23 13:30,23,57.27,57.39,57.27,57.33,16
,2016-12-26 19:00,27,57.43,57.46,57.26,57.35,569
,2016-12-26 19:30,27,57.35,57.44,57.32,57.44,300
,2016-12-26 20:00,27,57.42,57.47,57.42,57.47,187
,2016-12-26 20:30,27,57.42,57.42,57.42,57.42,1
,2016-12-26 21:00,27,57.42,57.42,57.42,57.42,2
,2016-12-26 21:30,27,57.39,57.39,57.37,57.37,10
,2016-12-26 22:30,27,57.39,57.39,57.39,57.39,1
,2016-12-26 23:00,27,57.39,57.39,57.39,57.39,1
,2016-12-26 23:30,27,57.38,57.38,57.33,57.33,10
,2016-12-27 00:00,27,57.3,57.32,57.29,57.3,15
,2016-12-27 00:30,27,57.32,57.34,57.3,57.31,33
,2016-12-27 01:00,27,57.29,57.34,57.29,57.34,7
,2016-12-27 01:30,27,57.31,57.45,57.3,57.34,55
,2016-12-27 02:00,27,57.44,57.61,57.44,57.58,76
,2016-12-27 02:30,27,57.57,57.57,57.49,57.5,81
,2016-12-27 03:00,27,57.48,57.53,57.36,57.36,141
,2016-12-27 03:30,27,57.39,57.43,57.38,57.43,17
,2016-12-27 04:00,27,57.44,57.51,57.43,57.46,11
,2016-12-27 04:30,27,57.48,57.48,57.37,57.41,26
,2016-12-27 05:00,27,57.41,57.41,57.34,57.38,17
,2016-12-27 05:30,27,57.39,57.4,57.37,57.4,4
,2016-12-27 06:00,27,57.43,57.46,57.42,57.46,18
,2016-12-27 06:30,27,57.41,57.44,57.4,57.41,17
,2016-12-27 07:00,27,57.4,57.61,57.4,57.61,594
,2016-12-27 07:30,27,57.62,57.67,57.56,57.62,189
,2016-12-27 08:00,27,57.66,57.91,57.59,57.81,283
,2016-12-27 08:30,27,57.81,57.97,57.81,57.95,187
,2016-12-27 09:00,27,57.95,58.06,57.87,57.98,259
,2016-12-27 09:30,27,57.99,58.1,57.98,58.07,257
,2016-12-27 10:00,27,58.03,58.19,58.03,58.18,288
,2016-12-27 10:30,27,58.17,58.37,58.17,58.28,205
,2016-12-27 11:00,27,58.29,58.3,58.06,58.12,546
,2016-12-27 11:30,27,58.14,58.25,58.14,58.25,129
,2016-12-27 12:00,27,58.2,58.27,58.16,58.2,153
,2016-12-27 12:30,27,58.21,58.33,58.21,58.27,264
,2016-12-27 13:00,27,58.27,58.44,58.24,58.28,698
,2016-12-27 13:30,27,58.22,58.28,58.22,58.23,71
,2016-12-27 14:00,27,58.22,58.25,58.22,58.24,8
,2016-12-27 14:30,27,58.25,58.31,58.21,58.21,46
,2016-12-27 15:00,27,58.24,58.24,58.24,58.24,3
,2016-12-27 15:30,27,58.22,58.33,58.22,58.31,8
,2016-12-27 16:30,27,58.5,59.26,58.5,59.26,19
,2016-12-27 19:00,28,58.16,58.17,58.1,58.14,26
,2016-12-27 19:30,28,58.14,58.18,58.14,58.16,5
,2016-12-27 20:00,28,58.19,58.22,58.12,58.13,23
,2016-12-27 20:30,28,58.16,58.16,58.15,58.15,3
,2016-12-27 21:00,28,58.15,58.2,58.15,58.17,24
,2016-12-27 21:30,28,58.16,58.18,58.15,58.16,17
,2016-12-27 22:00,28,58.16,58.16,58.14,58.14,4
,2016-12-27 22:30,28,58.11,58.11,58.09,58.1,16
,2016-12-27 23:00,28,58.11,58.15,58.11,58.15,8
,2016-12-27 23:30,28,58.19,58.21,58.19,58.19,14
,2016-12-28 00:00,28,58.19,58.25,58.18,58.18,47
,2016-12-28 00:30,28,58.2,58.27,58.18,58.18,104
,2016-12-28 01:00,28,58.12,58.26,58.12,58.26,13
,2016-12-28 01:30,28,58.26,58.3,58.23,58.3,108
,2016-12-28 02:00,28,58.27,58.57,58.26,58.5,169
,2016-12-28 02:30,28,58.51,58.56,58.4,58.5,82
,2016-12-28 03:00,28,58.5,58.5,58.42,58.45,204
,2016-12-28 03:30,28,58.48,58.58,58.48,58.53,162
,2016-12-28 04:00,28,58.54,58.62,58.51,58.6,307
,2016-12-28 04:30,28,58.63,58.63,58.53,58.6,78
,2016-12-28 05:00,28,58.61,58.61,58.48,58.53,90
,2016-12-28 05:30,28,58.53,58.59,58.53,58.59,71
,2016-12-28 06:00,28,58.52,58.52,58.32,58.38,464
,2016-12-28 06:30,28,58.4,58.42,58.17,58.21,128
,2016-12-28 07:00,28,58.17,58.24,57.99,58.24,154
,2016-12-28 07:30,28,58.18,58.38,58.17,58.28,111
,2016-12-28 08:00,28,58.28,58.56,58.25,58.44,370
,2016-12-28 08:30,28,58.41,58.63,58.41,58.54,699
,2016-12-28 09:00,28,58.54,58.55,58.34,58.44,785
,2016-12-28 09:30,28,58.45,58.55,58.37,58.42,619
,2016-12-28 10:00,28,58.42,58.49,58.39,58.42,411
,2016-12-28 10:30,28,58.42,58.5,58.42,58.45,377
,2016-12-28 11:00,28,58.45,58.48,58.41,58.45,288
,2016-12-28 11:30,28,58.47,58.5,58.34,58.43,198
,2016-12-28 12:00,28,58.44,58.51,58.43,58.51,106
,2016-12-28 12:30,28,58.52,58.65,58.51,58.62,378
,2016-12-28 13:00,28,58.62,58.68,58.41,58.43,435
,2016-12-28 13:30,28,58.4,58.45,58.34,58.37,129
,2016-12-28 14:00,28,58.41,58.44,58.39,58.42,6
,2016-12-28 14:30,28,58.38,58.4,58.34,58.4,17
,2016-12-28 15:00,28,58.4,58.4,58.37,58.38,21
,2016-12-28 15:30,28,58.38,58.38,58.14,58.14,59
,2016-12-28 16:00,28,58.2,58.2,58.2,58.2,1
,2016-12-28 19:00,29,58.21,58.28,58.21,58.28,9
,2016-12-28 19:30,29,58.21,58.33,58.21,58.29,23
,2016-12-28 20:00,29,58.25,58.28,58.25,58.28,6
,2016-12-28 20:30,29,58.27,58.37,58.27,58.37,11
,2016-12-28 21:00,29,58.37,58.42,58.37,58.42,20
,2016-12-28 21:30,29,58.41,58.42,58.41,58.42,3
,2016-12-28 22:00,29,58.42,58.42,58.4,58.4,5
,2016-12-28 22:30,29,58.37,58.37,58.31,58.31,4
,2016-12-29 00:00,29,58.32,58.35,58.32,58.35,30
,2016-12-29 00:30,29,58.35,58.35,58.35,58.35,8
,2016-12-29 01:00,29,58.41,58.46,58.39,58.41,68
,2016-12-29 01:30,29,58.4,58.4,58.32,58.32,53
,2016-12-29 02:00,29,58.34,58.63,58.33,58.63,94
,2016-12-29 02:30,29,58.62,58.69,58.56,58.56,163
,2016-12-29 03:00,29,58.54,58.55,58.46,58.49,59
,2016-12-29 03:30,29,58.46,58.51,58.35,58.46,101
,2016-12-29 04:00,29,58.49,58.55,58.49,58.51,123
,2016-12-29 04:30,29,58.51,58.58,58.46,58.49,108
,2016-12-29 05:00,29,58.48,58.48,58.38,58.38,139
,2016-12-29 05:30,29,58.43,58.51,58.4,58.5,85
,2016-12-29 06:00,29,58.53,58.6,58.5,58.53,108
,2016-12-29 06:30,29,58.54,58.67,58.53,58.59,135
,2016-12-29 07:00,29,58.64,58.67,58.55,58.66,112
,2016-12-29 07:30,29,58.64,58.64,58.44,58.54,259
,2016-12-29 08:00,29,58.6,58.68,58.58,58.6,183
,2016-12-29 08:30,29,58.61,58.71,58.56,58.7,147
,2016-12-29 09:00,29,58.67,58.69,58.6,58.61,137
,2016-12-29 09:30,29,58.66,58.8,58.65,58.68,617
,2016-12-29 10:00,29,58.73,58.84,58.4,58.42,714
,2016-12-29 10:30,29,58.43,58.6,58.33,58.4,698
,2016-12-29 11:00,29,58.39,58.39,58.24,58.31,389
,2016-12-29 11:30,29,58.34,58.42,58.31,58.42,422
,2016-12-29 12:00,29,58.41,58.47,58.37,58.37,103
,2016-12-29 12:30,29,58.33,58.45,58.24,58.32,145
,2016-12-29 13:00,29,58.33,58.48,58.31,58.38,504
,2016-12-29 13:30,29,58.38,58.45,58.33,58.33,89
,2016-12-29 14:00,29,58.34,58.38,58.3,58.36,39
,2016-12-29 14:30,29,58.39,58.41,58.37,58.38,25
,2016-12-29 15:00,29,58.4,58.44,58.4,58.44,62
,2016-12-29 15:30,29,58.44,58.49,58.42,58.42,26
,2016-12-29 16:00,29,58.45,58.49,58.45,58.49,6
,2016-12-29 19:00,30,58.59,58.59,58.47,58.48,43
,2016-12-29 19:30,30,58.51,58.52,58.49,58.49,7
,2016-12-29 20:00,30,58.48,58.5,58.48,58.5,5
,2016-12-29 20:30,30,58.5,58.5,58.37,58.37,7
,2016-12-29 21:00,30,58.39,58.46,58.39,58.44,37
,2016-12-29 21:30,30,58.46,58.53,58.46,58.53,37
,2016-12-29 22:00,30,58.54,58.65,58.53,58.64,63
,2016-12-29 22:30,30,58.64,58.69,58.56,58.59,79
,2016-12-29 23:00,30,58.65,58.67,58.64,58.64,26
,2016-12-29 23:30,30,58.64,58.65,58.64,58.64,3
,2016-12-30 00:00,30,58.64,58.74,58.62,58.73,121
,2016-12-30 00:30,30,58.69,58.73,58.69,58.73,8
,2016-12-30 01:00,30,58.74,58.74,58.74,58.74,2
,2016-12-30 01:30,30,58.73,58.74,58.68,58.68,81
,2016-12-30 02:00,30,58.74,58.74,58.67,58.69,58
,2016-12-30 02:30,30,58.71,58.71,58.61,58.64,86
,2016-12-30 03:00,30,58.67,58.76,58.64,58.67,241
,2016-12-30 03:30,30,58.63,58.65,58.57,58.61,46
,2016-12-30 04:00,30,58.6,58.66,58.55,58.55,139
,2016-12-30 04:30,30,58.53,58.56,58.39,58.41,65
,2016-12-30 05:00,30,58.41,58.44,58.3,58.41,134
,2016-12-30 05:30,30,58.39,58.44,58.36,58.36,156
,2016-12-30 06:00,30,58.35,58.37,58.16,58.23,326
,2016-12-30 06:30,30,58.22,58.3,58.18,58.3,169
,2016-12-30 07:00,30,58.31,58.38,58.27,58.35,684
,2016-12-30 07:30,30,58.33,58.34,58.21,58.23,408
,2016-12-30 08:00,30,58.23,58.28,58.06,58.14,687
,2016-12-30 08:30,30,58.14,58.3,58.08,58.27,236
,2016-12-30 09:00,30,58.28,58.35,58.16,58.29,585
,2016-12-30 09:30,30,58.3,58.3,58.15,58.19,556
,2016-12-30 10:00,30,58.2,58.23,58.15,58.19,370
,2016-12-30 10:30,30,58.19,58.36,58.17,58.35,445
,2016-12-30 11:00,30,58.35,58.37,58.22,58.23,298
,2016-12-30 11:30,30,58.2,58.28,58.17,58.28,142
,2016-12-30 12:00,30,58.29,58.29,58.22,58.26,240
,2016-12-30 12:30,30,58.27,58.33,58.25,58.28,500
,2016-12-30 13:00,30,58.28,58.51,58.16,58.49,2438
,2016-12-30 13:30,30,58.46,58.49,58.32,58.37,267
,2017-01-02 19:00,3,58.92,58.97,58.67,58.68,60
,2017-01-02 19:30,3,58.69,58.72,58.68,58.72,18
,2017-01-02 20:00,3,58.71,58.75,58.69,58.75,51
,2017-01-02 20:30,3,58.76,58.76,58.76,58.76,1
,2017-01-02 21:00,3,58.75,58.75,58.63,58.68,309
,2017-01-02 21:30,3,58.68,58.68,58.68,58.68,2
,2017-01-02 22:00,3,58.73,58.74,58.73,58.74,2
,2017-01-02 23:00,3,58.76,58.76,58.72,58.72,83
,2017-01-02 23:30,3,58.74,58.74,58.74,58.74,1
,2017-01-03 00:00,3,58.74,58.76,58.72,58.72,80
,2017-01-03 00:30,3,58.71,58.73,58.7,58.72,105
,2017-01-03 01:00,3,58.69,58.72,58.61,58.63,74
,2017-01-03 01:30,3,58.65,58.66,58.56,58.56,87
,2017-01-03 02:00,3,58.59,58.65,58.53,58.65,81
,2017-01-03 02:30,3,58.7,59.07,58.7,59.04,354
,2017-01-03 03:00,3,59.07,59.47,59,59.44,1200
,2017-01-03 03:30,3,59.46,59.89,59.46,59.67,1243
,2017-01-03 04:00,3,59.66,59.67,59.47,59.6,780
,2017-01-03 04:30,3,59.57,59.65,59.53,59.59,282
,2017-01-03 05:00,3,59.59,59.8,59.58,59.77,330
,2017-01-03 05:30,3,59.8,59.81,59.61,59.64,347
,2017-01-03 06:00,3,59.65,59.68,59.53,59.65,152
,2017-01-03 06:30,3,59.63,59.63,59.58,59.63,552
,2017-01-03 07:00,3,59.66,59.74,59.6,59.6,294
,2017-01-03 07:30,3,59.61,59.61,59.32,59.43,667
,2017-01-03 08:00,3,59.45,59.83,59.45,59.69,1119
,2017-01-03 08:30,3,59.72,59.79,59.52,59.63,641
,2017-01-03 09:00,3,59.65,59.79,59.47,59.57,536
,2017-01-03 09:30,3,59.57,59.6,58.9,58.9,646
,2017-01-03 10:00,3,58.89,58.93,57.68,57.75,2027
,2017-01-03 10:30,3,57.79,58.07,57.32,57.53,2054
,2017-01-03 11:00,3,57.53,57.67,57.02,57.34,622
,2017-01-03 11:30,3,57.29,57.31,57.12,57.23,596
,2017-01-03 12:00,3,57.27,57.48,57.14,57.4,829
,2017-01-03 12:30,3,57.42,57.47,57.31,57.36,683
,2017-01-03 13:00,3,57.33,57.54,57,57.13,1556
,2017-01-03 13:30,3,57.16,57.16,57.05,57.08,231
,2017-01-03 14:00,3,57.06,57.14,57.03,57.14,153
,2017-01-03 14:30,3,57.12,57.4,57.12,57.4,67
,2017-01-03 15:00,3,57.35,57.37,57.31,57.32,87
,2017-01-03 15:30,3,57.32,57.38,57.25,57.38,44
,2017-01-03 16:00,3,57.34,57.34,57.29,57.29,2
,2017-01-03 19:00,4,57.44,57.51,57.41,57.5,51
,2017-01-03 19:30,4,57.52,57.52,57.47,57.47,4
,2017-01-03 20:00,4,57.47,57.47,57.47,57.47,1
,2017-01-03 20:30,4,57.47,57.47,57.44,57.46,6
,2017-01-03 21:00,4,57.47,57.47,57.47,57.47,1
,2017-01-03 21:30,4,57.53,57.53,57.53,57.53,5
,2017-01-03 22:00,4,57.55,57.55,57.51,57.51,8
,2017-01-03 22:30,4,57.56,57.56,57.54,57.54,4
,2017-01-03 23:00,4,57.53,57.53,57.53,57.53,2
,2017-01-03 23:30,4,57.53,57.54,57.53,57.54,2
,2017-01-04 00:30,4,57.52,57.55,57.51,57.55,14
,2017-01-04 01:00,4,57.49,57.51,57.26,57.29,118
,2017-01-04 01:30,4,57.19,57.41,57.19,57.33,178
,2017-01-04 02:00,4,57.38,57.73,57.37,57.69,272
,2017-01-04 02:30,4,57.69,57.8,57.61,57.61,217
,2017-01-04 03:00,4,57.61,57.62,57.51,57.51,102
,2017-01-04 03:30,4,57.53,57.57,57.35,57.52,183
,2017-01-04 04:00,4,57.55,57.56,57.38,57.38,254
,2017-01-04 04:30,4,57.35,57.35,57.16,57.2,173
,2017-01-04 05:00,4,57.24,57.32,57.11,57.32,228
,2017-01-04 05:30,4,57.32,57.47,57.26,57.44,164
,2017-01-04 06:00,4,57.47,57.57,57.4,57.5,271
,2017-01-04 06:30,4,57.47,57.53,57.31,57.39,119
,2017-01-04 07:00,4,57.38,57.58,57.31,57.54,483
,2017-01-04 07:30,4,57.48,57.48,57.16,57.28,467
,2017-01-04 08:00,4,57.31,57.4,57.17,57.25,980
,2017-01-04 08:30,4,57.25,57.34,57,57.09,1281
,2017-01-04 09:00,4,57.11,57.3,57.11,57.14,467
,2017-01-04 09:30,4,57.13,57.57,57.13,57.44,584
,2017-01-04 10:00,4,57.45,57.57,57.37,57.55,937
,2017-01-04 10:30,4,57.53,57.97,57.5,57.82,1002
,2017-01-04 11:00,4,57.88,57.91,57.7,57.88,484
,2017-01-04 11:30,4,57.89,58.09,57.87,58.03,251
,2017-01-04 12:00,4,58.04,58.1,57.96,58.04,212
,2017-01-04 12:30,4,58.04,58.07,57.98,58.05,277
,2017-01-04 13:00,4,58.04,58.14,57.88,58.08,925
,2017-01-04 13:30,4,58.07,58.08,57.94,57.95,140
,2017-01-04 14:00,4,57.96,57.97,57.89,57.89,21
,2017-01-04 14:30,4,57.93,57.94,57.87,57.89,26
,2017-01-04 15:00,4,57.89,58.04,57.88,58.04,34
,2017-01-04 15:30,4,58.07,58.15,57.92,58.13,134
,2017-01-04 16:00,4,58.09,58.09,58.09,58.09,15
,2017-01-04 19:00,5,57.97,58.01,57.87,57.93,271
,2017-01-04 19:30,5,57.93,57.93,57.84,57.84,275
,2017-01-04 20:00,5,57.84,57.88,57.8,57.88,44
,2017-01-04 20:30,5,57.87,57.89,57.86,57.87,7
,2017-01-04 21:00,5,57.89,57.91,57.89,57.9,6
,2017-01-04 21:30,5,57.88,57.89,57.88,57.89,3
,2017-01-04 22:00,5,57.89,57.89,57.88,57.89,4
,2017-01-04 22:30,5,57.89,57.92,57.89,57.92,9
,2017-01-04 23:00,5,57.95,57.98,57.94,57.98,10
,2017-01-04 23:30,5,57.99,57.99,57.94,57.94,9
,2017-01-05 00:00,5,57.9,57.91,57.87,57.89,15
,2017-01-05 00:30,5,57.91,57.94,57.91,57.94,7
,2017-01-05 01:00,5,57.93,58.08,57.87,58.04,86
,2017-01-05 01:30,5,58.04,58.08,57.92,57.92,114
,2017-01-05 02:00,5,57.9,57.98,57.75,57.87,224
,2017-01-05 02:30,5,57.88,57.99,57.87,57.99,332
,2017-01-05 03:00,5,57.97,57.97,57.84,57.87,202
,2017-01-05 03:30,5,57.86,57.91,57.79,57.89,304
,2017-01-05 04:00,5,57.87,58.02,57.83,58,242
,2017-01-05 04:30,5,58,58.08,57.96,58.06,574
,2017-01-05 05:00,5,58.06,58.3,58.01,58.29,414
,2017-01-05 05:30,5,58.28,58.55,58.28,58.53,168
,2017-01-05 06:00,5,58.52,58.62,58.43,58.44,196
,2017-01-05 06:30,5,58.42,58.52,58.38,58.47,166
,2017-01-05 07:00,5,58.48,58.49,58.33,58.36,445
,2017-01-05 07:30,5,58.36,58.5,58.3,58.46,414
,2017-01-05 08:00,5,58.44,58.52,58.29,58.42,355
,2017-01-05 08:30,5,58.42,58.63,58.4,58.59,504
,2017-01-05 09:00,5,58.61,58.83,58.6,58.69,940
,2017-01-05 09:30,5,58.68,58.7,58.42,58.48,827
,2017-01-05 10:00,5,58.45,58.45,57.56,57.57,3393
,2017-01-05 10:30,5,57.58,57.88,57.52,57.86,1159
,2017-01-05 11:00,5,57.82,57.86,57.75,57.85,651
,2017-01-05 11:30,5,57.84,58.28,57.84,58.25,455
,2017-01-05 12:00,5,58.25,58.44,58.24,58.32,250
,2017-01-05 12:30,5,58.35,58.35,58.16,58.22,196
,2017-01-05 13:00,5,58.22,58.5,58.22,58.41,1009
,2017-01-05 13:30,5,58.41,58.45,58.32,58.35,260
,2017-01-05 14:00,5,58.33,58.35,58.28,58.3,75
,2017-01-05 14:30,5,58.3,58.32,58.23,58.31,86
,2017-01-05 15:00,5,58.28,58.37,58.25,58.37,62
,2017-01-05 15:30,5,58.38,58.45,58.38,58.43,38
,2017-01-05 16:00,5,58.45,58.45,58.45,58.45,1
,2017-01-05 19:00,6,58.37,58.38,58.31,58.36,62
,2017-01-05 19:30,6,58.36,58.36,58.3,58.3,21
,2017-01-05 20:00,6,58.3,58.37,58.3,58.37,15
,2017-01-05 20:30,6,58.33,58.36,58.33,58.36,20
,2017-01-05 21:00,6,58.35,58.44,58.35,58.44,22
,2017-01-05 21:30,6,58.44,58.44,58.44,58.44,1
,2017-01-05 22:00,6,58.36,58.36,58.31,58.31,12
,2017-01-05 22:30,6,58.34,58.34,58.31,58.31,9
,2017-01-05 23:00,6,58.32,58.35,58.32,58.32,9
,2017-01-05 23:30,6,58.31,58.32,58.26,58.28,85
,2017-01-06 00:00,6,58.25,58.26,58.2,58.2,31
,2017-01-06 00:30,6,58.2,58.24,58.2,58.24,28
,2017-01-06 01:00,6,58.22,58.27,58.21,58.25,33
,2017-01-06 01:30,6,58.22,58.25,58.16,58.19,71
,2017-01-06 02:00,6,58.13,58.33,58.08,58.29,143
,2017-01-06 02:30,6,58.34,58.47,58.32,58.41,395
,2017-01-06 03:00,6,58.4,58.45,58.3,58.42,206
,2017-01-06 03:30,6,58.44,58.63,58.42,58.63,178
,2017-01-06 04:00,6,58.6,58.67,58.55,58.65,184
,2017-01-06 04:30,6,58.66,58.87,58.66,58.87,189
,2017-01-06 05:00,6,58.89,58.89,58.74,58.79,156
,2017-01-06 05:30,6,58.82,58.83,58.58,58.72,354
,2017-01-06 06:00,6,58.69,58.79,58.63,58.63,230
,2017-01-06 06:30,6,58.65,58.68,58.62,58.64,71
,2017-01-06 07:00,6,58.7,58.82,58.7,58.76,195
,2017-01-06 07:30,6,58.78,58.81,58.61,58.69,389
,2017-01-06 08:00,6,58.72,58.81,58.38,58.4,1508
,2017-01-06 08:30,6,58.4,58.41,58.06,58.3,1519
,2017-01-06 09:00,6,58.31,58.42,58.07,58.07,615
,2017-01-06 09:30,6,58.09,58.24,58.01,58.11,530
,2017-01-06 10:00,6,58.06,58.41,57.77,58.37,928
,2017-01-06 10:30,6,58.39,58.72,58.37,58.68,645
,2017-01-06 11:00,6,58.66,58.69,58.53,58.55,388
,2017-01-06 11:30,6,58.53,58.61,58.47,58.47,199
,2017-01-06 12:00,6,58.45,58.51,58.37,58.39,147
,2017-01-06 12:30,6,58.36,58.48,58.34,58.38,186
,2017-01-06 13:00,6,58.37,58.62,58.31,58.58,1035
,2017-01-06 13:30,6,58.56,58.56,58.43,58.46,400
,2017-01-06 14:00,6,58.35,58.41,58.29,58.38,38
,2017-01-06 14:30,6,58.38,58.39,58.27,58.27,67
,2017-01-06 15:00,6,58.29,58.32,58.26,58.29,98
,2017-01-06 15:30,6,58.28,58.37,58.27,58.32,23
,2017-01-08 17:00,9,58.46,58.46,58.42,58.42,2
,2017-01-08 19:00,9,58.44,58.44,58.4,58.4,4
,2017-01-08 19:30,9,58.32,58.35,58.31,58.35,12
,2017-01-08 20:00,9,58.39,58.41,58.39,58.41,28
,2017-01-08 20:30,9,58.39,58.42,58.39,58.42,5
,2017-01-08 21:00,9,58.44,58.46,58.42,58.45,112
,2017-01-08 21:30,9,58.43,58.43,58.39,58.39,5
,2017-01-08 22:00,9,58.38,58.38,58.38,58.38,1
,2017-01-08 23:00,9,58.31,58.32,58.3,58.3,11
,2017-01-08 23:30,9,58.3,58.32,58.29,58.29,24
,2017-01-09 00:00,9,58.31,58.34,58.29,58.34,55
,2017-01-09 00:30,9,58.33,58.38,58.33,58.37,59
,2017-01-09 01:00,9,58.32,58.32,58.3,58.3,9
,2017-01-09 01:30,9,58.28,58.32,58.17,58.27,45
,2017-01-09 02:00,9,58.28,58.3,58.17,58.29,159
,2017-01-09 02:30,9,58.3,58.4,58.21,58.21,562
,2017-01-09 03:00,9,58.23,58.23,57.85,57.85,484
,2017-01-09 03:30,9,57.86,57.86,57.62,57.77,487
,2017-01-09 04:00,9,57.77,57.77,57.56,57.67,305
,2017-01-09 04:30,9,57.67,57.79,57.63,57.75,613
,2017-01-09 05:00,9,57.75,57.83,57.64,57.67,80
,2017-01-09 05:30,9,57.68,57.69,57.59,57.59,173
,2017-01-09 06:00,9,57.66,57.66,57.43,57.61,431
,2017-01-09 06:30,9,57.6,57.6,57.5,57.55,224
,2017-01-09 07:00,9,57.54,57.6,57.43,57.51,602
,2017-01-09 07:30,9,57.51,57.67,57.48,57.53,357
,2017-01-09 08:00,9,57.52,57.55,57.27,57.5,1545
,2017-01-09 08:30,9,57.49,57.49,57.22,57.3,816
,2017-01-09 09:00,9,57.32,57.37,57.13,57.16,891
,2017-01-09 09:30,9,57.15,57.32,57.14,57.2,731
,2017-01-09 10:00,9,57.18,57.2,56.94,57.06,1726
,2017-01-09 10:30,9,57.05,57.07,56.92,56.93,733
,2017-01-09 11:00,9,56.92,57.15,56.87,57.13,497
,2017-01-09 11:30,9,57.13,57.15,57.01,57.08,196
,2017-01-09 12:00,9,57.07,57.11,57,57.02,359
,2017-01-09 12:30,9,57.02,57.08,56.92,57.01,347
,2017-01-09 13:00,9,57.02,57.08,56.44,56.47,2333
,2017-01-09 13:30,9,56.49,56.52,56.39,56.42,838
,2017-01-09 14:00,9,56.41,56.42,56.36,56.42,202
,2017-01-09 14:30,9,56.4,56.43,56.37,56.41,102
,2017-01-09 15:00,9,56.43,56.43,56.34,56.34,85
,2017-01-09 15:30,9,56.35,56.36,56.31,56.31,62
,2017-01-09 16:30,9,56.37,56.4,56.37,56.4,2
,2017-01-09 19:00,10,56.52,56.64,56.52,56.63,78
,2017-01-09 19:30,10,56.62,56.62,56.46,56.47,114
,2017-01-09 20:00,10,56.43,56.6,56.43,56.6,59
,2017-01-09 20:30,10,56.61,56.67,56.61,56.63,10
,2017-01-09 21:00,10,56.63,56.65,56.63,56.65,27
,2017-01-09 21:30,10,56.67,56.74,56.65,56.69,33
,2017-01-09 22:00,10,56.7,56.71,56.68,56.68,14
,2017-01-09 22:30,10,56.68,56.68,56.61,56.61,6
,2017-01-09 23:00,10,56.61,56.63,56.61,56.63,24
,2017-01-09 23:30,10,56.63,56.64,56.55,56.57,39
,2017-01-10 00:00,10,56.56,56.58,56.49,56.5,162
,2017-01-10 00:30,10,56.51,56.53,56.49,56.53,108
,2017-01-10 01:00,10,56.5,56.64,56.5,56.62,244
,2017-01-10 01:30,10,56.62,56.67,56.6,56.67,366
,2017-01-10 02:00,10,56.67,56.9,56.65,56.72,466
,2017-01-10 02:30,10,56.71,56.76,56.43,56.67,479
,2017-01-10 03:00,10,56.67,56.75,56.61,56.64,536
,2017-01-10 03:30,10,56.61,56.79,56.53,56.79,224
,2017-01-10 04:00,10,56.8,56.85,56.73,56.84,355
,2017-01-10 04:30,10,56.84,56.87,56.77,56.87,259
,2017-01-10 05:00,10,56.88,56.9,56.78,56.8,297
,2017-01-10 05:30,10,56.81,56.83,56.64,56.65,96
,2017-01-10 06:00,10,56.62,56.65,56.51,56.6,393
,2017-01-10 06:30,10,56.59,56.64,56.54,56.63,171
,2017-01-10 07:00,10,56.63,56.76,56.58,56.72,179
,2017-01-10 07:30,10,56.72,56.75,56.47,56.6,675
,2017-01-10 08:00,10,56.63,56.84,56.62,56.7,552
,2017-01-10 08:30,10,56.71,56.77,56.44,56.56,998
,2017-01-10 09:00,10,56.55,56.6,56.17,56.23,1265
,2017-01-10 09:30,10,56.23,56.37,55.67,55.68,1755
,2017-01-10 10:00,10,55.71,56.03,55.62,55.91,2897
,2017-01-10 10:30,10,55.94,56.04,55.73,55.73,989
,2017-01-10 11:00,10,55.72,55.98,55.68,55.87,817
,2017-01-10 11:30,10,55.86,56.02,55.78,55.88,481
,2017-01-10 12:00,10,55.86,55.89,55.69,55.69,396
,2017-01-10 12:30,10,55.69,55.74,55.54,55.54,552
,2017-01-10 13:00,10,55.54,55.58,55.2,55.2,2242
,2017-01-10 13:30,10,55.2,55.33,55.2,55.28,445
,2017-01-10 14:00,10,55.27,55.34,55.26,55.3,117
,2017-01-10 14:30,10,55.28,55.28,55.22,55.25,108
,2017-01-10 15:00,10,55.23,55.25,55.18,55.18,130
,2017-01-10 15:30,10,55.17,55.32,55.17,55.21,152
,2017-01-10 16:00,10,55.22,55.22,55.22,55.22,10
,2017-01-10 16:30,10,55.21,55.21,55.21,55.21,1
,2017-01-10 19:00,11,55.39,55.43,55.31,55.31,72
,2017-01-10 19:30,11,55.36,55.36,55.3,55.36,22
,2017-01-10 20:00,11,55.35,55.36,55.34,55.36,36
,2017-01-10 20:30,11,55.35,55.36,55.34,55.36,17
,2017-01-10 21:00,11,55.36,55.36,55.36,55.36,2
,2017-01-10 21:30,11,55.37,55.37,55.35,55.36,37
,2017-01-10 22:00,11,55.32,55.34,55.32,55.34,3
,2017-01-10 22:30,11,55.32,55.34,55.32,55.34,31
,2017-01-10 23:00,11,55.34,55.34,55.32,55.32,14
,2017-01-10 23:30,11,55.3,55.33,55.3,55.33,23
,2017-01-11 00:00,11,55.31,55.35,55.29,55.29,62
,2017-01-11 00:30,11,55.3,55.37,55.29,55.36,84
,2017-01-11 01:00,11,55.36,55.44,55.35,55.39,40
,2017-01-11 01:30,11,55.41,55.44,55.4,55.43,267
,2017-01-11 02:00,11,55.43,55.48,55.29,55.39,462
,2017-01-11 02:30,11,55.39,55.43,55.3,55.38,577
,2017-01-11 03:00,11,55.38,55.69,55.37,55.68,1363
,2017-01-11 03:30,11,55.69,55.78,55.65,55.68,578
,2017-01-11 04:00,11,55.67,55.75,55.58,55.74,362
,2017-01-11 04:30,11,55.7,55.74,55.56,55.6,437
,2017-01-11 05:00,11,55.57,55.67,55.52,55.62,447
,2017-01-11 05:30,11,55.6,55.66,55.46,55.46,393
,2017-01-11 06:00,11,55.46,55.51,55.36,55.42,512
,2017-01-11 06:30,11,55.44,55.46,55.34,55.45,417
,2017-01-11 07:00,11,55.43,55.69,55.43,55.62,592
,2017-01-11 07:30,11,55.62,55.69,55.57,55.63,250
,2017-01-11 08:00,11,55.62,56.03,55.62,55.92,1576
,2017-01-11 08:30,11,55.93,55.96,55.75,55.81,621
,2017-01-11 09:00,11,55.81,55.99,55.77,55.77,934
,2017-01-11 09:30,11,55.47,56.36,55.24,56.2,2358
,2017-01-11 10:00,11,56.21,56.75,56.21,56.48,2024
,2017-01-11 10:30,11,56.49,56.58,56.33,56.57,696
,2017-01-11 11:00,11,56.59,56.93,56.59,56.81,746
,2017-01-11 11:30,11,56.82,57.02,56.82,56.98,718
,2017-01-11 12:00,11,57,57.11,56.87,56.91,1033
,2017-01-11 12:30,11,56.89,57.12,56.85,56.94,360
,2017-01-11 13:00,11,56.96,57.02,56.42,56.49,1543
,2017-01-11 13:30,11,56.49,56.53,56.43,56.53,501
,2017-01-11 14:00,11,56.51,56.55,56.49,56.5,78
,2017-01-11 14:30,11,56.51,56.57,56.49,56.57,118
,2017-01-11 15:00,11,56.57,56.71,56.57,56.71,75
,2017-01-11 15:30,11,56.69,56.87,56.57,56.57,137
,2017-01-11 16:00,11,56.63,56.63,56.6,56.6,3
,2017-01-11 16:30,11,56.63,56.74,56.63,56.72,14
,2017-01-11 19:00,12,56.62,56.62,56.42,56.46,80
,2017-01-11 19:30,12,56.47,56.47,56.46,56.47,9
,2017-01-11 20:00,12,56.48,56.5,56.45,56.48,36
,2017-01-11 20:30,12,56.48,56.5,56.48,56.48,14
,2017-01-11 21:00,12,56.48,56.5,56.46,56.49,54
,2017-01-11 21:30,12,56.49,56.51,56.49,56.49,4
,2017-01-11 22:00,12,56.5,56.51,56.47,56.47,36
,2017-01-11 22:30,12,56.46,56.47,56.46,56.47,9
,2017-01-11 23:00,12,56.48,56.52,56.48,56.52,7
,2017-01-11 23:30,12,56.51,56.51,56.49,56.51,40
,2017-01-12 00:00,12,56.52,56.58,56.51,56.57,33
,2017-01-12 00:30,12,56.61,56.71,56.61,56.7,86
,2017-01-12 01:00,12,56.68,56.73,56.6,56.7,61
,2017-01-12 01:30,12,56.7,56.75,56.64,56.65,183
,2017-01-12 02:00,12,56.64,56.72,56.5,56.69,377
,2017-01-12 02:30,12,56.74,56.96,56.69,56.85,754
,2017-01-12 03:00,12,56.83,56.86,56.6,56.69,244
,2017-01-12 03:30,12,56.67,56.85,56.66,56.8,181
,2017-01-12 04:00,12,56.81,56.91,56.77,56.81,208
,2017-01-12 04:30,12,56.83,57.01,56.8,56.96,373
,2017-01-12 05:00,12,57.01,57.2,56.88,57.14,550
,2017-01-12 05:30,12,57.16,57.16,57.05,57.12,435
,2017-01-12 06:00,12,57.1,57.27,57.09,57.15,342
,2017-01-12 06:30,12,57.16,57.27,57.15,57.24,215
,2017-01-12 07:00,12,57.23,57.58,57.19,57.54,747
,2017-01-12 07:30,12,57.57,57.57,57.28,57.33,953
,2017-01-12 08:00,12,57.34,57.74,57.33,57.62,1559
,2017-01-12 08:30,12,57.63,57.7,57.38,57.39,1496
,2017-01-12 09:00,12,57.4,57.6,57.15,57.48,1968
,2017-01-12 09:30,12,57.47,57.6,57.32,57.39,864
,2017-01-12 10:00,12,57.37,57.38,57.13,57.23,1107
,2017-01-12 10:30,12,57.22,57.6,57.18,57.6,1093
,2017-01-12 11:00,12,57.6,57.6,57.43,57.46,317
,2017-01-12 11:30,12,57.49,57.5,57.33,57.47,215
,2017-01-12 12:00,12,57.45,57.49,57.35,57.44,200
,2017-01-12 12:30,12,57.43,57.53,57.39,57.52,522
,2017-01-12 13:00,12,57.5,57.5,57.2,57.45,2051
,2017-01-12 13:30,12,57.44,57.55,57.44,57.5,369
,2017-01-12 14:00,12,57.48,57.5,57.47,57.5,45
,2017-01-12 14:30,12,57.5,57.5,57.43,57.46,58
,2017-01-12 15:00,12,57.47,57.49,57.47,57.48,25
,2017-01-12 15:30,12,57.47,57.53,57.46,57.47,56
,2017-01-12 16:00,12,57.46,57.52,57.46,57.52,6
,2017-01-12 16:30,12,57.52,57.53,57.52,57.53,17
,2017-01-12 19:00,13,57.43,57.55,57.28,57.55,184
,2017-01-12 19:30,13,57.56,57.56,57.31,57.51,94
,2017-01-12 20:00,13,57.53,57.53,57.41,57.46,58
,2017-01-12 20:30,13,57.44,57.47,57.44,57.47,12
,2017-01-12 21:00,13,57.46,57.47,57.46,57.47,6
,2017-01-12 21:30,13,57.45,57.45,57.45,57.45,3
,2017-01-12 22:00,13,57.47,57.47,57.47,57.47,1
,2017-01-12 22:30,13,57.48,57.49,57.46,57.46,14
,2017-01-12 23:00,13,57.44,57.47,57.43,57.43,7
,2017-01-12 23:30,13,57.42,57.42,57.42,57.42,2
,2017-01-13 00:00,13,57.43,57.49,57.43,57.46,44
,2017-01-13 00:30,13,57.45,57.45,57.45,57.45,5
,2017-01-13 01:00,13,57.41,57.46,57.31,57.31,59
,2017-01-13 01:30,13,57.34,57.34,57.27,57.3,141
,2017-01-13 02:00,13,57.3,57.33,57.19,57.3,185
,2017-01-13 02:30,13,57.36,57.42,57.32,57.37,411
,2017-01-13 03:00,13,57.38,57.38,57.19,57.26,125
,2017-01-13 03:30,13,57.26,57.3,57.15,57.17,228
,2017-01-13 04:00,13,57.17,57.17,56.72,56.8,813
,2017-01-13 04:30,13,56.77,56.81,56.62,56.68,337
,2017-01-13 05:00,13,56.71,56.88,56.71,56.86,494
,2017-01-13 05:30,13,56.85,56.86,56.73,56.74,415
,2017-01-13 06:00,13,56.74,56.82,56.71,56.75,139
,2017-01-13 06:30,13,56.77,56.98,56.76,56.95,202
,2017-01-13 07:00,13,56.94,57.13,56.91,57.03,592
,2017-01-13 07:30,13,57.02,57.18,56.86,57.17,874
,2017-01-13 08:00,13,57.15,57.18,56.88,57.01,591
,2017-01-13 08:30,13,57.03,57.39,57,57.26,509
,2017-01-13 09:00,13,57.27,57.35,56.93,57.04,730
,2017-01-13 09:30,13,57.06,57.14,56.83,56.94,586
,2017-01-13 10:00,13,56.98,57.03,56.71,56.88,1263
,2017-01-13 10:30,13,56.89,57.08,56.86,57.07,503
,2017-01-13 11:00,13,57.09,57.09,56.95,57.04,438
,2017-01-13 11:30,13,57.03,57.11,56.99,57.01,256
,2017-01-13 12:00,13,56.99,57.05,56.98,57.02,181
,2017-01-13 12:30,13,57.01,57.07,56.81,56.86,325
,2017-01-13 13:00,13,56.87,56.89,56.69,56.79,1128
,2017-01-13 13:30,13,56.79,56.86,56.75,56.84,196
,2017-01-13 14:00,13,56.85,56.93,56.83,56.9,94
,2017-01-13 14:30,13,56.9,56.95,56.89,56.89,47
,2017-01-13 15:00,13,56.89,56.89,56.89,56.89,8
,2017-01-13 15:30,13,56.93,56.95,56.91,56.91,17
,2017-01-13 16:00,13,56.98,56.98,56.98,56.98,1
,2017-01-13 16:30,13,56.92,56.92,56.92,56.92,2
,2017-01-15 17:00,16,56.95,57,56.81,56.81,12
,2017-01-15 17:30,16,56.86,56.88,56.85,56.85,7
,2017-01-15 19:00,16,56.92,56.97,56.92,56.95,96
,2017-01-15 20:00,16,56.93,56.97,56.93,56.97,19
,2017-01-15 20:30,16,56.99,57,56.99,57,2
,2017-01-15 21:00,16,57,57,56.96,56.97,5
,2017-01-15 22:30,16,56.98,56.98,56.98,56.98,2
,2017-01-15 23:00,16,56.96,56.96,56.94,56.94,3
,2017-01-15 23:30,16,56.91,56.91,56.9,56.91,4
,2017-01-16 00:00,16,56.9,56.92,56.88,56.88,24
,2017-01-16 00:30,16,56.87,56.87,56.74,56.83,67
,2017-01-16 01:00,16,56.75,56.77,56.68,56.77,85
,2017-01-16 01:30,16,56.76,56.77,56.71,56.72,60
,2017-01-16 02:00,16,56.68,56.69,56.53,56.67,357
,2017-01-16 02:30,16,56.68,56.75,56.63,56.7,550
,2017-01-16 03:00,16,56.71,56.77,56.66,56.68,197
,2017-01-16 03:30,16,56.76,57.03,56.76,57.03,261
,2017-01-16 04:00,16,57.02,57.14,56.96,56.96,574
,2017-01-16 04:30,16,56.97,56.97,56.87,56.88,255
,2017-01-16 05:00,16,56.89,56.89,56.66,56.74,157
,2017-01-16 05:30,16,56.62,56.62,56.55,56.56,109
,2017-01-16 06:00,16,56.62,56.62,56.54,56.61,98
,2017-01-16 06:30,16,56.62,56.74,56.62,56.71,51
,2017-01-16 07:00,16,56.65,56.77,56.58,56.72,172
,2017-01-16 07:30,16,56.75,56.76,56.68,56.72,153
,2017-01-16 08:00,16,56.66,56.9,56.61,56.8,336
,2017-01-16 08:30,16,56.78,56.79,56.71,56.73,151
,2017-01-16 09:00,16,56.71,56.78,56.67,56.74,204
,2017-01-16 09:30,16,56.7,56.84,56.68,56.82,226
,2017-01-16 10:00,16,56.81,56.81,56.68,56.77,336
,2017-01-16 10:30,16,56.77,56.8,56.69,56.72,104
,2017-01-16 11:00,16,56.69,56.76,56.69,56.76,12
,2017-01-16 11:30,16,56.79,57.2,56.79,57.19,351
,2017-01-16 12:00,16,57.16,57.16,56.99,56.99,36
,2017-01-16 12:30,16,56.99,56.99,56.94,56.98,72
,2017-01-16 13:00,16,57,57,56.94,56.94,48
,2017-01-16 13:30,16,56.91,56.99,56.91,56.99,5
,2017-01-16 14:00,16,56.99,56.99,56.91,56.91,9
,2017-01-16 14:30,16,56.92,57.01,56.92,57.01,14
,2017-01-16 15:30,16,57,57,57,57,1
,2017-01-16 16:00,16,56.92,56.92,56.92,56.92,1
,2017-01-16 16:30,16,56.98,56.98,56.98,56.98,1
,2017-01-16 19:00,17,57.04,57.09,57.03,57.04,76
,2017-01-16 19:30,17,57.05,57.05,57,57.05,22
,2017-01-16 20:00,17,57.01,57.03,56.99,57.03,40
,2017-01-16 20:30,17,57.03,57.07,57.03,57.07,9
,2017-01-16 21:00,17,57.06,57.07,57.01,57.02,70
,2017-01-16 21:30,17,57,57.06,57,57.06,5
,2017-01-16 22:00,17,57.05,57.05,57,57.01,10
,2017-01-16 22:30,17,56.99,57.02,56.99,57.02,7
,2017-01-16 23:00,17,56.99,56.99,56.99,56.99,3
,2017-01-16 23:30,17,56.98,56.98,56.87,56.9,59
,2017-01-17 00:00,17,56.89,56.9,56.83,56.83,49
,2017-01-17 00:30,17,56.82,56.87,56.82,56.84,95
,2017-01-17 01:00,17,56.85,57.01,56.85,57.01,20
,2017-01-17 01:30,17,57.03,57.09,56.96,57.06,22
,2017-01-17 02:00,17,57.09,57.2,57,57.17,300
,2017-01-17 02:30,17,57.15,57.26,57.07,57.08,601
,2017-01-17 03:00,17,57.07,57.64,57.07,57.57,406
,2017-01-17 03:30,17,57.59,57.86,57.57,57.82,616
,2017-01-17 04:00,17,57.81,58.01,57.76,57.97,383
,2017-01-17 04:30,17,57.93,57.95,57.8,57.84,327
,2017-01-17 05:00,17,57.82,57.94,57.73,57.88,676
,2017-01-17 05:30,17,57.88,57.88,57.68,57.7,375
,2017-01-17 06:00,17,57.73,57.8,57.6,57.73,103
,2017-01-17 06:30,17,57.65,57.92,57.64,57.86,199
,2017-01-17 07:00,17,57.91,57.91,57.8,57.82,256
,2017-01-17 07:30,17,57.83,57.98,57.76,57.98,488
,2017-01-17 08:00,17,57.98,58.26,57.82,58.09,1178
,2017-01-17 08:30,17,58.08,58.12,57.75,57.76,1277
,2017-01-17 09:00,17,57.7,57.91,57.43,57.43,934
,2017-01-17 09:30,17,57.42,57.44,57,57.08,1289
,2017-01-17 10:00,17,57.09,57.29,57.04,57.24,904
,2017-01-17 10:30,17,57.25,57.32,57.15,57.29,551
,2017-01-17 11:00,17,57.27,57.31,57.17,57.29,923
,2017-01-17 11:30,17,57.31,57.49,57.26,57.45,404
,2017-01-17 12:00,17,57.46,57.48,57.37,57.44,146
,2017-01-17 12:30,17,57.45,57.51,57.38,57.51,587
,2017-01-17 13:00,17,57.51,57.58,56.84,56.87,1358
,2017-01-17 13:30,17,56.87,56.94,56.87,56.88,320
,2017-01-17 14:00,17,56.88,56.9,56.84,56.88,115
,2017-01-17 14:30,17,56.9,56.91,56.85,56.85,72
,2017-01-17 15:00,17,56.88,56.91,56.88,56.9,53
,2017-01-17 15:30,17,56.92,56.96,56.9,56.91,35
,2017-01-17 16:00,17,56.92,56.92,56.92,56.92,1
,2017-01-17 19:00,18,56.92,56.94,56.92,56.92,43
,2017-01-17 19:30,18,56.98,57.08,56.98,57.08,48
,2017-01-17 20:00,18,57.03,57.11,57.03,57.11,118
,2017-01-17 20:30,18,57.09,57.09,57.05,57.05,36
,2017-01-17 21:00,18,57.05,57.06,57.02,57.06,30
,2017-01-17 21:30,18,57.09,57.13,57.09,57.1,12
,2017-01-17 22:00,18,57.12,57.12,57.06,57.06,3
,2017-01-17 22:30,18,57.08,57.08,57.08,57.08,1
,2017-01-17 23:00,18,57.04,57.08,57.04,57.07,36
,2017-01-18 00:00,18,57.07,57.1,57.07,57.1,5
,2017-01-18 00:30,18,57.07,57.07,57.07,57.07,1
,2017-01-18 01:00,18,56.96,57.11,56.95,57.11,19
,2017-01-18 01:30,18,57.13,57.18,57.08,57.12,107
,2017-01-18 02:00,18,57.12,57.27,56.99,57.24,168
,2017-01-18 02:30,18,57.25,57.28,57.06,57.06,132
,2017-01-18 03:00,18,57.05,57.1,56.67,56.73,350
,2017-01-18 03:30,18,56.72,56.72,56.33,56.44,1109
,2017-01-18 04:00,18,56.43,56.43,56.02,56.23,1300
,2017-01-18 04:30,18,56.22,56.26,56.08,56.26,366
,2017-01-18 05:00,18,56.22,56.36,56.21,56.28,210
,2017-01-18 05:30,18,56.26,56.39,56.22,56.36,134
,2017-01-18 06:00,18,56.33,56.34,56.14,56.23,443
,2017-01-18 06:30,18,56.22,56.25,56.04,56.11,247
,2017-01-18 07:00,18,56.1,56.27,56.06,56.19,790
,2017-01-18 07:30,18,56.19,56.22,55.77,55.81,1131
,2017-01-18 08:00,18,55.82,55.91,55.65,55.87,1493
,2017-01-18 08:30,18,55.91,56.06,55.86,55.94,732
,2017-01-18 09:00,18,55.94,56.09,55.83,55.91,615
,2017-01-18 09:30,18,55.9,56.02,55.73,55.82,596
,2017-01-18 10:00,18,55.83,56.7,55.8,56.61,2392
,2017-01-18 10:30,18,56.62,56.7,56.41,56.54,507
,2017-01-18 11:00,18,56.54,56.6,55.97,56.04,462
,2017-01-18 11:30,18,55.98,56.02,55.73,55.77,782
,2017-01-18 12:00,18,55.8,55.86,55.73,55.84,275
,2017-01-18 12:30,18,55.82,55.85,55.61,55.78,851
,2017-01-18 13:00,18,55.79,55.8,55.27,55.42,3641
,2017-01-18 13:30,18,55.4,55.53,55.37,55.53,288
,2017-01-18 14:00,18,55.53,55.59,55.53,55.56,62
,2017-01-18 14:30,18,55.58,55.72,55.55,55.65,67
,2017-01-18 15:00,18,55.67,55.73,55.64,55.71,42
,2017-01-18 15:30,18,55.73,55.88,55.62,55.77,244
,2017-01-18 16:00,18,55.75,55.75,55.75,55.75,25
,2017-01-18 19:00,19,55.8,55.89,55.8,55.83,11
,2017-01-18 20:30,19,55.86,55.88,55.86,55.88,3
,2017-01-18 21:00,19,55.89,55.94,55.89,55.92,70
,2017-01-18 21:30,19,55.83,55.83,55.83,55.83,2
,2017-01-18 22:00,19,55.83,55.83,55.83,55.83,16
,2017-01-18 22:30,19,55.84,55.84,55.84,55.84,1
,2017-01-18 23:00,19,55.87,55.87,55.87,55.87,2
,2017-01-18 23:30,19,55.87,55.87,55.87,55.87,1
,2017-01-19 00:00,19,55.87,55.92,55.87,55.92,25
,2017-01-19 00:30,19,55.92,55.95,55.9,55.95,101
,2017-01-19 01:00,19,55.93,56,55.83,55.83,161
,2017-01-19 01:30,19,55.82,55.99,55.77,55.94,179
,2017-01-19 02:00,19,55.96,56.23,55.96,56.2,584
,2017-01-19 02:30,19,56.2,56.25,55.93,55.97,1752
,2017-01-19 03:00,19,55.95,56.19,55.87,56.1,1312
,2017-01-19 03:30,19,56.1,56.11,55.66,55.69,932
,2017-01-19 04:00,19,55.68,55.89,55.68,55.89,405
,2017-01-19 04:30,19,55.88,55.94,55.79,55.91,387
,2017-01-19 05:00,19,55.86,56.03,55.86,56.03,636
,2017-01-19 05:30,19,56.01,56.01,55.86,55.97,204
,2017-01-19 06:00,19,56.01,56.18,55.94,56.1,253
,2017-01-19 06:30,19,56.15,56.15,55.96,56.05,171
,2017-01-19 07:00,19,56.05,56.1,55.95,56,177
,2017-01-19 07:30,19,55.95,56.07,55.84,55.94,418
,2017-01-19 08:00,19,55.93,56.03,55.8,56.02,428
,2017-01-19 08:30,19,56.03,56.16,56.01,56.06,297
,2017-01-19 09:00,19,56.08,56.25,55.87,56.13,553
,2017-01-19 09:30,19,56.1,56.17,56.03,56.05,513
,2017-01-19 10:00,19,56.05,56.05,55.63,55.78,3039
,2017-01-19 10:30,19,55.78,55.94,55.74,55.8,586
,2017-01-19 11:00,19,55.79,55.82,55.46,55.55,1305
,2017-01-19 11:30,19,55.55,55.7,55.54,55.61,561
,2017-01-19 12:00,19,55.59,55.65,55.55,55.64,173
,2017-01-19 12:30,19,55.64,55.84,55.62,55.81,405
,2017-01-19 13:00,19,55.81,55.88,55.49,55.67,766
,2017-01-19 13:30,19,55.7,55.78,55.66,55.66,281
,2017-01-19 14:00,19,55.62,55.73,55.62,55.68,93
,2017-01-19 14:30,19,55.68,55.72,55.66,55.71,83
,2017-01-19 15:00,19,55.72,55.73,55.71,55.71,77
,2017-01-19 15:30,19,55.68,55.7,55.68,55.69,6
,2017-01-19 19:00,20,55.83,55.87,55.83,55.83,12
,2017-01-19 19:30,20,55.85,55.88,55.82,55.88,15
,2017-01-19 20:00,20,55.85,55.85,55.83,55.83,23
,2017-01-19 20:30,20,55.81,55.82,55.79,55.82,41
,2017-01-19 21:00,20,55.82,55.82,55.8,55.8,2
,2017-01-19 22:00,20,55.85,55.87,55.85,55.87,4
,2017-01-19 22:30,20,55.83,55.9,55.82,55.9,16
,2017-01-19 23:00,20,55.89,55.89,55.84,55.85,10
,2017-01-19 23:30,20,55.86,55.86,55.79,55.81,171
,2017-01-20 00:00,20,55.83,55.83,55.74,55.74,271
,2017-01-20 00:30,20,55.74,55.8,55.68,55.69,356
,2017-01-20 01:00,20,55.65,55.8,55.65,55.78,63
,2017-01-20 01:30,20,55.81,55.92,55.76,55.89,82
,2017-01-20 02:00,20,55.93,56.06,55.9,55.97,79
,2017-01-20 02:30,20,55.98,56.02,55.84,55.97,897
,2017-01-20 03:00,20,55.93,56.1,55.84,56.01,159
,2017-01-20 03:30,20,56.02,56.35,55.98,56.3,631
,2017-01-20 04:00,20,56.35,56.39,56.18,56.2,197
,2017-01-20 04:30,20,56.2,56.26,56.18,56.23,143
,2017-01-20 05:00,20,56.22,56.29,56.18,56.27,303
,2017-01-20 05:30,20,56.27,56.32,56.15,56.19,195
,2017-01-20 06:00,20,56.2,56.5,56.16,56.42,184
,2017-01-20 06:30,20,56.42,56.47,56.36,56.41,158
,2017-01-20 07:00,20,56.45,56.56,56.4,56.47,410
,2017-01-20 07:30,20,56.49,56.74,56.41,56.73,442
,2017-01-20 08:00,20,56.73,56.93,56.7,56.86,1190
,2017-01-20 08:30,20,56.87,56.93,56.64,56.79,926
,2017-01-20 09:00,20,56.75,57.14,56.74,57.09,811
,2017-01-20 09:30,20,57.08,57.18,57.04,57.06,712
,2017-01-20 10:00,20,57.08,57.18,56.88,56.97,637
,2017-01-20 10:30,20,56.98,57.02,56.86,56.9,265
,2017-01-20 11:00,20,56.91,56.98,56.81,56.9,321
,2017-01-20 11:30,20,56.89,56.97,56.82,56.92,412
,2017-01-20 12:00,20,56.93,56.93,56.7,56.92,560
,2017-01-20 12:30,20,56.95,57,56.86,56.93,242
,2017-01-20 13:00,20,56.92,56.97,56.82,56.96,877
,2017-01-20 13:30,20,56.95,56.95,56.87,56.94,504
,2017-01-20 14:00,20,56.94,56.95,56.83,56.83,101
,2017-01-20 14:30,20,56.82,56.87,56.81,56.87,72
,2017-01-20 15:00,20,56.87,56.88,56.87,56.87,54
,2017-01-20 15:30,20,56.88,56.94,56.86,56.89,64
,2017-01-20 16:00,20,56.94,56.94,56.94,56.94,2
,2017-01-22 17:00,23,57,57.18,56.9,57.03,11
,2017-01-22 17:30,23,57,57.02,56.99,57.02,3
,2017-01-22 18:00,23,57.04,57.05,56.99,56.99,3
,2017-01-22 19:00,23,56.98,56.98,56.93,56.95,8
,2017-01-22 19:30,23,56.97,56.97,56.97,56.97,1
,2017-01-22 20:00,23,56.98,57.05,56.98,57.05,9
,2017-01-22 20:30,23,57.04,57.05,57.03,57.03,12
,2017-01-22 21:00,23,57.01,57.01,57.01,57.01,2
,2017-01-22 21:30,23,57.02,57.02,57.02,57.02,2
,2017-01-22 22:00,23,56.92,56.92,56.8,56.85,15
,2017-01-22 22:30,23,56.87,56.87,56.85,56.85,9
,2017-01-22 23:00,23,56.84,56.84,56.83,56.84,33
,2017-01-22 23:30,23,56.85,56.88,56.85,56.87,17
,2017-01-23 00:00,23,56.93,56.93,56.9,56.9,39
,2017-01-23 00:30,23,56.87,56.88,56.85,56.85,20
,2017-01-23 01:00,23,56.84,56.86,56.77,56.85,135
,2017-01-23 01:30,23,56.88,56.96,56.86,56.92,130
,2017-01-23 02:00,23,56.9,56.9,56.57,56.63,142
,2017-01-23 02:30,23,56.66,56.79,56.6,56.7,661
,2017-01-23 03:00,23,56.7,56.73,56.58,56.73,295
,2017-01-23 03:30,23,56.73,56.74,56.56,56.58,256
,2017-01-23 04:00,23,56.56,56.61,56.3,56.32,544
,2017-01-23 04:30,23,56.31,56.37,56.15,56.21,287
,2017-01-23 05:00,23,56.18,56.23,56.04,56.2,479
,2017-01-23 05:30,23,56.17,56.45,56.14,56.42,446
,2017-01-23 06:00,23,56.4,56.43,56.3,56.31,130
,2017-01-23 06:30,23,56.31,56.41,56.26,56.31,149
,2017-01-23 07:00,23,56.3,56.37,56.13,56.18,525
,2017-01-23 07:30,23,56.19,56.28,56.08,56.15,431
,2017-01-23 08:00,23,56.16,56.28,56.03,56.11,668
,2017-01-23 08:30,23,56.09,56.42,56.07,56.32,687
,2017-01-23 09:00,23,56.32,56.47,56.21,56.26,605
,2017-01-23 09:30,23,56.23,56.59,56.15,56.59,1150
,2017-01-23 10:00,23,56.58,56.69,56.48,56.69,855
,2017-01-23 10:30,23,56.7,56.71,56.45,56.49,602
,2017-01-23 11:00,23,56.51,56.56,56.4,56.51,434
,2017-01-23 11:30,23,56.52,56.59,56.47,56.55,128
,2017-01-23 12:00,23,56.57,56.86,56.56,56.73,294
,2017-01-23 12:30,23,56.73,56.8,56.66,56.8,134
,2017-01-23 13:00,23,56.79,56.8,56.49,56.55,736
,2017-01-23 13:30,23,56.58,56.6,56.44,56.57,219
,2017-01-23 14:00,23,56.61,56.62,56.52,56.62,149
,2017-01-23 14:30,23,56.59,56.62,56.56,56.62,42
,2017-01-23 15:00,23,56.61,56.65,56.59,56.63,47
,2017-01-23 15:30,23,56.63,56.65,56.61,56.62,99
,2017-01-23 16:00,23,56.65,56.65,56.65,56.65,1
,2017-01-23 19:00,24,56.69,56.82,56.67,56.8,117
,2017-01-23 19:30,24,56.8,56.8,56.76,56.77,103
,2017-01-23 20:00,24,56.76,56.79,56.76,56.79,62
,2017-01-23 20:30,24,56.8,56.81,56.74,56.74,13
,2017-01-23 21:00,24,56.79,56.79,56.78,56.78,12
,2017-01-23 21:30,24,56.79,56.79,56.77,56.78,17
,2017-01-23 22:00,24,56.79,56.79,56.79,56.79,1
,2017-01-23 22:30,24,56.76,56.78,56.74,56.78,6
,2017-01-23 23:00,24,56.79,56.79,56.78,56.78,3
,2017-01-23 23:30,24,56.79,56.79,56.74,56.76,16
,2017-01-24 00:00,24,56.77,56.78,56.77,56.78,11
,2017-01-24 00:30,24,56.78,56.82,56.78,56.82,35
,2017-01-24 01:00,24,56.84,56.96,56.83,56.91,118
,2017-01-24 01:30,24,56.9,56.97,56.84,56.84,94
,2017-01-24 02:00,24,56.89,57.06,56.88,56.95,359
,2017-01-24 02:30,24,56.98,56.98,56.74,56.87,735
,2017-01-24 03:00,24,56.88,57.01,56.85,56.95,313
,2017-01-24 03:30,24,56.96,57.06,56.91,57.01,314
,2017-01-24 04:00,24,57.03,57.13,56.93,56.93,504
,2017-01-24 04:30,24,56.9,56.96,56.79,56.79,577
,2017-01-24 05:00,24,56.78,56.78,56.5,56.52,417
,2017-01-24 05:30,24,56.5,56.6,56.41,56.58,322
,2017-01-24 06:00,24,56.58,56.66,56.53,56.66,231
,2017-01-24 06:30,24,56.67,56.72,56.57,56.68,383
,2017-01-24 07:00,24,56.71,56.98,56.69,56.92,591
,2017-01-24 07:30,24,56.96,56.99,56.86,56.95,575
,2017-01-24 08:00,24,56.97,57.02,56.77,56.77,1108
,2017-01-24 08:30,24,56.77,57,56.77,56.98,906
,2017-01-24 09:00,24,56.99,57.03,56.78,56.85,967
,2017-01-24 09:30,24,56.85,57,56.82,56.98,612
,2017-01-24 10:00,24,56.99,57.08,56.91,57.03,2100
,2017-01-24 10:30,24,57.04,57.07,56.92,57.05,428
,2017-01-24 11:00,24,57.05,57.07,56.97,56.98,687
,2017-01-24 11:30,24,56.97,57.07,56.93,56.93,337
,2017-01-24 12:00,24,56.92,56.92,56.64,56.76,410
,2017-01-24 12:30,24,56.74,56.83,56.74,56.81,236
,2017-01-24 13:00,24,56.82,56.96,56.72,56.72,781
,2017-01-24 13:30,24,56.72,56.74,56.67,56.68,487
,2017-01-24 14:00,24,56.68,56.71,56.55,56.65,216
,2017-01-24 14:30,24,56.64,56.67,56.61,56.62,106
,2017-01-24 15:00,24,56.62,56.66,56.6,56.61,79
,2017-01-24 15:30,24,56.58,56.58,56.46,56.52,141
,2017-01-24 16:00,24,56.54,56.54,56.5,56.5,3
,2017-01-24 19:00,25,56.55,56.59,56.49,56.5,33
,2017-01-24 19:30,25,56.5,56.62,56.5,56.61,83
,2017-01-24 20:00,25,56.59,56.64,56.58,56.58,33
,2017-01-24 20:30,25,56.59,56.62,56.58,56.6,77
,2017-01-24 21:00,25,56.61,56.69,56.61,56.69,154
,2017-01-24 23:00,25,56.61,56.61,56.61,56.61,12
,2017-01-24 23:30,25,56.6,56.62,56.58,56.62,107
,2017-01-25 00:00,25,56.6,56.68,56.6,56.66,38
,2017-01-25 00:30,25,56.65,56.67,56.62,56.67,56
,2017-01-25 01:00,25,56.65,56.65,56.47,56.55,156
,2017-01-25 01:30,25,56.54,56.6,56.44,56.5,72
,2017-01-25 02:00,25,56.5,56.52,56.29,56.43,504
,2017-01-25 02:30,25,56.4,56.41,56.28,56.38,738
,2017-01-25 03:00,25,56.37,56.64,56.35,56.56,450
,2017-01-25 03:30,25,56.58,56.63,56.47,56.49,446
,2017-01-25 04:00,25,56.45,56.49,56.34,56.36,238
,2017-01-25 04:30,25,56.38,56.46,56.13,56.17,362
,2017-01-25 05:00,25,56.14,56.28,56.13,56.23,293
,2017-01-25 05:30,25,56.22,56.3,56.18,56.26,449
,2017-01-25 06:00,25,56.24,56.35,56.24,56.31,210
,2017-01-25 06:30,25,56.3,56.3,56.19,56.21,213
,2017-01-25 07:00,25,56.2,56.27,56.11,56.27,596
,2017-01-25 07:30,25,56.25,56.48,56.24,56.4,405
,2017-01-25 08:00,25,56.39,56.4,56.14,56.27,922
,2017-01-25 08:30,25,56.28,56.38,56.15,56.33,1245
,2017-01-25 09:00,25,56.31,56.42,56.28,56.34,774
,2017-01-25 09:30,25,56.33,56.89,56.07,56.83,3248
,2017-01-25 10:00,25,56.86,56.87,56.46,56.66,1946
,2017-01-25 10:30,25,56.64,56.74,56.59,56.67,713
,2017-01-25 11:00,25,56.67,56.7,56.55,56.57,437
,2017-01-25 11:30,25,56.58,56.6,56.48,56.54,578
,2017-01-25 12:00,25,56.52,56.62,56.49,56.57,482
,2017-01-25 12:30,25,56.58,56.59,56.32,56.32,347
,2017-01-25 13:00,25,56.33,56.36,56.14,56.25,2086
,2017-01-25 13:30,25,56.24,56.38,56.22,56.33,327
,2017-01-25 14:00,25,56.36,56.39,56.33,56.39,73
,2017-01-25 14:30,25,56.37,56.43,56.34,56.35,127
,2017-01-25 15:00,25,56.35,56.4,56.34,56.4,50
,2017-01-25 15:30,25,56.37,56.5,56.37,56.45,11
,2017-01-25 16:00,25,56.51,56.55,56.51,56.55,20
,2017-01-25 16:30,25,56.48,56.48,56.45,56.45,4
,2017-01-25 19:00,26,56.55,56.56,56.54,56.56,12
,2017-01-25 19:30,26,56.58,56.6,56.52,56.55,26
,2017-01-25 20:00,26,56.54,56.7,56.53,56.7,16
,2017-01-25 20:30,26,56.71,56.73,56.7,56.7,16
,2017-01-25 21:00,26,56.74,56.76,56.71,56.72,9
,2017-01-25 21:30,26,56.69,56.69,56.65,56.66,13
,2017-01-25 22:00,26,56.71,56.71,56.71,56.71,26
,2017-01-25 22:30,26,56.68,56.68,56.68,56.68,1
,2017-01-25 23:00,26,56.67,56.67,56.67,56.67,5
,2017-01-25 23:30,26,56.67,56.68,56.65,56.65,50
,2017-01-26 00:00,26,56.64,56.69,56.64,56.68,83
,2017-01-26 00:30,26,56.65,56.67,56.65,56.65,19
,2017-01-26 01:00,26,56.65,56.67,56.57,56.63,105
,2017-01-26 01:30,26,56.63,56.64,56.48,56.58,327
,2017-01-26 02:00,26,56.54,56.69,56.53,56.64,718
,2017-01-26 02:30,26,56.62,56.62,56.47,56.53,908
,2017-01-26 03:00,26,56.58,56.73,56.57,56.58,210
,2017-01-26 03:30,26,56.61,56.61,56.33,56.36,574
,2017-01-26 04:00,26,56.36,56.4,56.19,56.26,458
,2017-01-26 04:30,26,56.25,56.35,56.22,56.32,461
,2017-01-26 05:00,26,56.34,56.42,56.28,56.37,505
,2017-01-26 05:30,26,56.4,56.44,56.34,56.4,113
,2017-01-26 06:00,26,56.39,56.4,56.35,56.36,158
,2017-01-26 06:30,26,56.35,56.61,56.33,56.53,810
,2017-01-26 07:00,26,56.53,56.64,56.53,56.61,270
,2017-01-26 07:30,26,56.6,56.64,56.47,56.55,710
,2017-01-26 08:00,26,56.57,56.93,56.46,56.89,2973
,2017-01-26 08:30,26,56.86,57.34,56.79,57.17,2733
,2017-01-26 09:00,26,57.17,57.32,57.16,57.27,1106
,2017-01-26 09:30,26,57.28,57.43,57.02,57.17,1826
,2017-01-26 10:00,26,57.2,57.36,57.1,57.36,1533
,2017-01-26 10:30,26,57.32,57.42,57.29,57.42,969
,2017-01-26 11:00,26,57.43,57.43,57.28,57.32,532
,2017-01-26 11:30,26,57.32,57.33,57.2,57.28,280
,2017-01-26 12:00,26,57.3,57.32,57.09,57.17,780
,2017-01-26 12:30,26,57.13,57.19,57.08,57.16,438
,2017-01-26 13:00,26,57.16,57.35,57.13,57.2,1816
,2017-01-26 13:30,26,57.19,57.3,57.11,57.17,606
,2017-01-26 14:00,26,57.17,57.26,57.16,57.2,223
,2017-01-26 14:30,26,57.2,57.23,57.19,57.19,358
,2017-01-26 15:00,26,57.19,57.19,57.09,57.11,155
,2017-01-26 15:30,26,57.06,57.09,57.04,57.04,145
,2017-01-26 16:30,26,57.06,57.06,57.01,57.01,38
,2017-01-26 19:00,27,57.03,57.1,57.01,57.1,97
,2017-01-26 19:30,27,57.07,57.16,57.07,57.16,24
,2017-01-26 20:00,27,57.17,57.17,57.14,57.15,14
,2017-01-26 20:30,27,57.15,57.18,57.15,57.17,42
,2017-01-26 21:00,27,57.18,57.18,57.17,57.17,18
,2017-01-26 21:30,27,57.17,57.17,57.15,57.17,5
,2017-01-26 22:00,27,57.15,57.19,57.07,57.07,200
,2017-01-26 22:30,27,57.07,57.08,57.03,57.07,194
,2017-01-26 23:00,27,57.09,57.12,57.09,57.11,56
,2017-01-26 23:30,27,57.12,57.12,57.04,57.06,122
,2017-01-27 00:00,27,57.07,57.12,57.07,57.11,17
,2017-01-27 00:30,27,57.05,57.07,57.05,57.07,16
,2017-01-27 01:00,27,57.11,57.23,57.11,57.22,192
,2017-01-27 01:30,27,57.19,57.34,57.17,57.33,312
,2017-01-27 02:00,27,57.33,57.39,57.01,57.03,487
,2017-01-27 02:30,27,57.02,57.1,56.95,57.1,180
,2017-01-27 03:00,27,57.08,57.08,56.88,56.95,433
,2017-01-27 03:30,27,56.93,57.05,56.89,56.89,336
,2017-01-27 04:00,27,56.88,56.9,56.51,56.55,1269
,2017-01-27 04:30,27,56.54,56.63,56.49,56.6,526
,2017-01-27 05:00,27,56.57,56.74,56.55,56.67,310
,2017-01-27 05:30,27,56.66,56.79,56.56,56.71,279
,2017-01-27 06:00,27,56.71,56.71,56.61,56.65,273
,2017-01-27 06:30,27,56.64,56.7,56.6,56.69,182
,2017-01-27 07:00,27,56.68,56.77,56.62,56.75,1548
,2017-01-27 07:30,27,56.76,56.88,56.67,56.84,489
,2017-01-27 08:00,27,56.84,56.84,56.23,56.47,1850
,2017-01-27 08:30,27,56.49,56.6,56.32,56.57,953
,2017-01-27 09:00,27,56.53,56.54,56.33,56.34,747
,2017-01-27 09:30,27,56.33,56.49,56.31,56.38,1286
,2017-01-27 10:00,27,56.4,56.66,56.29,56.31,1826
,2017-01-27 10:30,27,56.31,56.34,55.81,56.01,2554
,2017-01-27 11:00,27,56.01,56.06,55.95,56.02,644
,2017-01-27 11:30,27,56.02,56.08,55.99,56.02,425
,2017-01-27 12:00,27,55.99,56.12,55.98,56.1,385
,2017-01-27 12:30,27,56.11,56.16,56.07,56.09,571
,2017-01-27 13:00,27,56.09,56.41,56.08,56.33,1924
,2017-01-27 13:30,27,56.33,56.38,56.32,56.34,666
,2017-01-27 14:00,27,56.34,56.36,56.24,56.32,116
,2017-01-27 14:30,27,56.31,56.31,56.22,56.27,33
,2017-01-27 15:00,27,56.26,56.3,56.26,56.3,19
,2017-01-27 15:30,27,56.28,56.36,56.26,56.29,69
,2017-01-27 16:00,27,56.31,56.31,56.26,56.26,6
,2017-01-27 16:30,27,56.26,56.29,56.26,56.29,3
,2017-01-29 17:00,30,56.24,56.29,56.09,56.11,18
,2017-01-29 17:30,30,56.08,56.12,56.07,56.09,28
,2017-01-29 18:00,30,56.13,56.19,56.07,56.18,76
,2017-01-29 18:30,30,56.16,56.16,56.15,56.15,2
,2017-01-29 19:00,30,56.13,56.17,56.12,56.12,7
,2017-01-29 20:00,30,56.16,56.16,56.14,56.15,11
,2017-01-29 21:00,30,56.13,56.13,56.13,56.13,1
,2017-01-29 21:30,30,56.1,56.1,55.99,56.01,40
,2017-01-29 22:00,30,56.01,56.08,55.99,56.04,38
,2017-01-29 22:30,30,56.03,56.04,56.03,56.04,9
,2017-01-29 23:00,30,56.04,56.1,56.03,56.09,18
,2017-01-29 23:30,30,56.1,56.1,56.04,56.04,40
,2017-01-30 00:00,30,56.03,56.04,55.98,56.01,146
,2017-01-30 00:30,30,56.02,56.05,56.02,56.03,44
,2017-01-30 01:00,30,56.03,56.07,55.97,55.97,243
,2017-01-30 01:30,30,56,56.07,55.95,56.03,111
,2017-01-30 02:00,30,56.05,56.24,56.04,56.14,174
,2017-01-30 02:30,30,56.13,56.18,55.9,56.03,263
,2017-01-30 03:00,30,56.03,56.13,55.89,56.07,321
,2017-01-30 03:30,30,56.1,56.26,56.05,56.23,442
,2017-01-30 04:00,30,56.24,56.25,56.11,56.25,350
,2017-01-30 04:30,30,56.25,56.48,56.21,56.43,779
,2017-01-30 05:00,30,56.42,56.53,56.39,56.41,488
,2017-01-30 05:30,30,56.4,56.46,56.3,56.35,231
,2017-01-30 06:00,30,56.36,56.43,56.28,56.37,269
,2017-01-30 06:30,30,56.4,56.42,56.31,56.31,360
,2017-01-30 07:00,30,56.33,56.39,56.19,56.21,464
,2017-01-30 07:30,30,56.22,56.27,56.16,56.16,238
,2017-01-30 08:00,30,56.18,56.19,55.92,56.13,1185
,2017-01-30 08:30,30,56.12,56.13,55.76,55.92,1142
,2017-01-30 09:00,30,55.9,56.07,55.81,56.02,722
,2017-01-30 09:30,30,56.01,56.04,55.72,55.81,1092
,2017-01-30 10:00,30,55.77,56.14,55.77,56.11,1428
,2017-01-30 10:30,30,56.09,56.18,56.03,56.11,820
,2017-01-30 11:00,30,56.09,56.11,56.02,56.07,573
,2017-01-30 11:30,30,56.02,56.08,55.92,56.03,375
,2017-01-30 12:00,30,56.05,56.08,56,56.07,367
,2017-01-30 12:30,30,56.07,56.18,56.04,56.17,682
,2017-01-30 13:00,30,56.18,56.21,55.98,56.03,838
,2017-01-30 13:30,30,56.05,56.08,56.01,56.07,501
,2017-01-30 14:00,30,56.06,56.06,56.02,56.06,57
,2017-01-30 14:30,30,56.05,56.13,56.05,56.08,49
,2017-01-30 15:00,30,56.09,56.12,56.09,56.09,27
,2017-01-30 15:30,30,56.11,56.12,56.02,56.06,31
,2017-01-30 16:00,30,56.04,56.04,56.04,56.04,1
,2017-01-30 16:30,30,56,56.06,56,56.06,16
,2017-01-30 19:00,31,56.06,56.1,56.05,56.1,27
,2017-01-30 19:30,31,55.99,56,55.98,56,5
,2017-01-30 20:00,31,55.99,56,55.98,55.98,7
,2017-01-30 20:30,31,55.95,55.95,55.87,55.88,21
,2017-01-30 21:00,31,55.89,55.95,55.88,55.95,19
,2017-01-30 21:30,31,55.95,55.98,55.92,55.96,125
,2017-01-30 22:00,31,55.97,56,55.94,55.94,49
,2017-01-30 22:30,31,55.94,55.96,55.91,55.91,21
,2017-01-30 23:00,31,55.93,55.93,55.93,55.93,1
,2017-01-30 23:30,31,55.91,55.92,55.91,55.92,16
,2017-01-31 00:00,31,55.93,55.99,55.92,55.99,191
,2017-01-31 00:30,31,55.96,55.97,55.96,55.96,31
,2017-01-31 01:00,31,55.99,56.08,55.96,56.06,114
,2017-01-31 01:30,31,56.03,56.05,55.89,55.96,230
,2017-01-31 02:00,31,55.95,55.96,55.74,55.86,696
,2017-01-31 02:30,31,55.86,55.92,55.74,55.83,515
,2017-01-31 03:00,31,55.82,55.86,55.69,55.83,395
,2017-01-31 03:30,31,55.82,55.94,55.79,55.9,626
,2017-01-31 04:00,31,55.89,56.07,55.89,56.06,740
,2017-01-31 04:30,31,56.05,56.06,55.86,55.98,535
,2017-01-31 05:00,31,55.98,56.01,55.78,55.88,653
,2017-01-31 05:30,31,55.89,56.07,55.89,56,371
,2017-01-31 06:00,31,55.99,56.17,55.95,56.13,509
,2017-01-31 06:30,31,56.13,56.24,56.03,56.22,476
,2017-01-31 07:00,31,56.23,56.45,56.13,56.38,1009
,2017-01-31 07:30,31,56.4,56.57,56.38,56.47,1278
,2017-01-31 08:00,31,56.47,56.78,56.47,56.63,2104
,2017-01-31 08:30,31,56.63,56.68,56.52,56.62,919
,2017-01-31 09:00,31,56.62,56.66,56.44,56.63,1061
,2017-01-31 09:30,31,56.63,57.04,56.63,56.87,1531
,2017-01-31 10:00,31,56.89,57.05,56.85,56.98,1038
,2017-01-31 10:30,31,57.01,57.01,56.77,56.9,952
,2017-01-31 11:00,31,56.88,56.97,56.79,56.87,563
,2017-01-31 11:30,31,56.87,56.96,56.83,56.85,491
,2017-01-31 12:00,31,56.86,56.91,56.76,56.77,393
,2017-01-31 12:30,31,56.77,56.79,56.4,56.4,497
,2017-01-31 13:00,31,56.4,56.4,56.02,56.18,2563
,2017-01-31 13:30,31,56.18,56.24,56.15,56.17,388
,2017-01-31 14:00,31,56.17,56.3,56.17,56.21,74
,2017-01-31 14:30,31,56.21,56.29,56.2,56.29,227
,2017-01-31 15:00,31,56.29,56.32,56.22,56.27,210
,2017-01-31 15:30,31,56.28,56.28,56.15,56.26,111
,2017-01-31 16:00,31,56.28,56.28,56.09,56.1,417
,2017-01-31 16:30,31,56.11,56.11,56.11,56.11,3
,2017-01-31 19:00,1,56.19,56.19,56.06,56.06,59
,2017-01-31 19:30,1,56.11,56.11,56.09,56.09,3
,2017-01-31 20:00,1,56.1,56.1,56.1,56.1,5
,2017-01-31 20:30,1,56.06,56.06,56.04,56.04,7
,2017-01-31 21:00,1,56.02,56.02,56,56,5
,2017-01-31 21:30,1,56.02,56.04,56.02,56.04,38
,2017-01-31 22:00,1,56.03,56.08,56.03,56.07,8
,2017-01-31 22:30,1,56.08,56.08,56.07,56.07,40
,2017-01-31 23:00,1,56.07,56.07,56.04,56.04,11
,2017-01-31 23:30,1,56.05,56.07,56.05,56.06,6
,2017-02-01 00:00,1,56.11,56.11,56.07,56.07,6
,2017-02-01 00:30,1,56.07,56.11,56.07,56.11,24
,2017-02-01 01:00,1,56.1,56.27,56.09,56.26,42
,2017-02-01 01:30,1,56.23,56.31,56.2,56.24,59
,2017-02-01 02:00,1,56.24,56.28,56.1,56.13,206
,2017-02-01 02:30,1,56.14,56.34,56.06,56.34,656
,2017-02-01 03:00,1,56.35,56.41,56.22,56.33,364
,2017-02-01 03:30,1,56.34,56.54,56.29,56.43,810
,2017-02-01 04:00,1,56.4,56.45,56.33,56.38,342
,2017-02-01 04:30,1,56.36,56.44,56.33,56.41,217
,2017-02-01 05:00,1,56.44,56.59,56.43,56.48,168
,2017-02-01 05:30,1,56.51,56.62,56.5,56.54,328
,2017-02-01 06:00,1,56.55,56.69,56.55,56.63,545
,2017-02-01 06:30,1,56.65,56.7,56.55,56.61,313
,2017-02-01 07:00,1,56.63,56.78,56.59,56.74,371
,2017-02-01 07:30,1,56.73,56.83,56.72,56.82,558
,2017-02-01 08:00,1,56.82,56.86,56.65,56.8,741
,2017-02-01 08:30,1,56.8,56.85,56.61,56.65,491
,2017-02-01 09:00,1,56.67,56.74,56.58,56.62,816
,2017-02-01 09:30,1,56.59,56.82,56.36,56.74,2762
,2017-02-01 10:00,1,56.8,57.3,56.77,57.18,3115
,2017-02-01 10:30,1,57.2,57.22,56.47,56.56,2089
,2017-02-01 11:00,1,56.56,56.71,56.5,56.62,898
,2017-02-01 11:30,1,56.64,56.67,56.52,56.55,507
,2017-02-01 12:00,1,56.56,56.67,56.49,56.66,589
,2017-02-01 12:30,1,56.66,57.17,56.66,57.11,1378
,2017-02-01 13:00,1,57.12,57.42,56.95,57.4,3293
,2017-02-01 13:30,1,57.39,57.41,57.21,57.24,899
,2017-02-01 14:00,1,57.24,57.24,57.02,57.06,1086
,2017-02-01 14:30,1,57.06,57.14,57.06,57.13,1040
,2017-02-01 15:00,1,57.13,57.15,56.99,57,526
,2017-02-01 15:30,1,57.01,57.17,57,57.11,139
,2017-02-01 16:00,1,57.16,57.18,57.15,57.15,4
,2017-02-01 19:00,2,57.06,57.18,57.06,57.17,17
,2017-02-01 19:30,2,57.16,57.17,57.13,57.17,7
,2017-02-01 20:00,2,57.16,57.18,57.16,57.18,18
,2017-02-01 20:30,2,57.16,57.16,57.16,57.16,5
,2017-02-01 21:00,2,57.17,57.19,57.17,57.17,23
,2017-02-01 21:30,2,57.17,57.17,57.15,57.15,32
,2017-02-01 22:00,2,57.14,57.15,57.1,57.11,33
,2017-02-01 22:30,2,57.11,57.13,57.08,57.13,11
,2017-02-01 23:30,2,57.15,57.21,57.14,57.21,71
,2017-02-02 00:00,2,57.21,57.21,57.15,57.15,24
,2017-02-02 00:30,2,57.17,57.18,57.14,57.14,35
,2017-02-02 01:00,2,57.12,57.25,57.11,57.23,247
,2017-02-02 01:30,2,57.21,57.22,57.15,57.19,293
,2017-02-02 02:00,2,57.2,57.52,57.2,57.49,676
,2017-02-02 02:30,2,57.48,57.5,57.21,57.28,746
,2017-02-02 03:00,2,57.3,57.55,57.3,57.55,558
,2017-02-02 03:30,2,57.55,57.66,57.51,57.6,560
,2017-02-02 04:00,2,57.63,57.85,57.63,57.82,1239
,2017-02-02 04:30,2,57.81,57.99,57.8,57.83,1237
,2017-02-02 05:00,2,57.83,57.93,57.75,57.75,637
,2017-02-02 05:30,2,57.75,57.88,57.72,57.8,454
,2017-02-02 06:00,2,57.8,57.83,57.61,57.63,1417
,2017-02-02 06:30,2,57.63,57.7,57.6,57.65,988
,2017-02-02 07:00,2,57.66,57.78,57.57,57.61,1207
,2017-02-02 07:30,2,57.62,57.7,57.45,57.63,1435
,2017-02-02 08:00,2,57.63,57.75,57.51,57.54,1396
,2017-02-02 08:30,2,57.55,57.62,57.34,57.5,1012
,2017-02-02 09:00,2,57.5,57.52,57.07,57.13,1473
,2017-02-02 09:30,2,57.13,57.2,56.9,57.17,1762
,2017-02-02 10:00,2,57.17,57.61,57.13,57.47,1359
,2017-02-02 10:30,2,57.46,57.56,57.39,57.43,999
,2017-02-02 11:00,2,57.43,57.49,57.35,57.37,456
,2017-02-02 11:30,2,57.36,57.38,57.21,57.22,1313
,2017-02-02 12:00,2,57.21,57.41,57.2,57.26,623
,2017-02-02 12:30,2,57.26,57.36,57.2,57.35,575
,2017-02-02 13:00,2,57.35,57.49,57.09,57.11,2320
,2017-02-02 13:30,2,57.11,57.18,57.02,57.09,463
,2017-02-02 14:00,2,57.13,57.21,57.12,57.2,171
,2017-02-02 14:30,2,57.2,57.39,57.16,57.38,245
,2017-02-02 15:00,2,57.39,57.39,57.25,57.25,61
,2017-02-02 15:30,2,57.29,57.32,57.27,57.27,65
,2017-02-02 16:00,2,57.24,57.31,57.21,57.31,7
,2017-02-02 16:30,2,57.32,57.32,57.32,57.32,1
,2017-02-02 19:00,3,57.47,57.48,57.35,57.37,60
,2017-02-02 19:30,3,57.32,57.42,57.32,57.42,14
,2017-02-02 20:00,3,57.4,57.46,57.4,57.4,27
,2017-02-02 20:30,3,57.39,57.4,57.36,57.36,40
,2017-02-02 21:00,3,57.31,57.31,57.19,57.27,185
,2017-02-02 21:30,3,57.25,57.34,57.21,57.31,62
,2017-02-02 22:00,3,57.31,57.36,57.31,57.36,24
,2017-02-02 22:30,3,57.31,57.31,57.31,57.31,3
,2017-02-02 23:00,3,57.33,57.36,57.33,57.36,2
,2017-02-02 23:30,3,57.38,57.38,57.36,57.37,14
,2017-02-03 00:00,3,57.36,57.39,57.36,57.37,15
,2017-02-03 00:30,3,57.36,57.37,57.35,57.36,8
,2017-02-03 01:00,3,57.34,57.44,57.32,57.42,270
,2017-02-03 01:30,3,57.42,57.54,57.42,57.52,192
,2017-02-03 02:00,3,57.54,57.62,57.44,57.57,414
,2017-02-03 02:30,3,57.56,57.63,57.37,57.43,670
,2017-02-03 03:00,3,57.41,57.41,57.11,57.23,581
,2017-02-03 03:30,3,57.25,57.33,57.22,57.25,165
,2017-02-03 04:00,3,57.17,57.38,57.17,57.37,373
,2017-02-03 04:30,3,57.37,57.43,57.33,57.43,152
,2017-02-03 05:00,3,57.36,57.42,57.23,57.27,85
,2017-02-03 05:30,3,57.26,57.39,57.25,57.34,109
,2017-02-03 06:00,3,57.34,57.34,57.14,57.24,192
,2017-02-03 06:30,3,57.21,57.32,57.18,57.28,131
,2017-02-03 07:00,3,57.27,57.31,57.2,57.25,574
,2017-02-03 07:30,3,57.25,57.4,57.19,57.25,561
,2017-02-03 08:00,3,57.25,57.25,56.92,57.16,690
,2017-02-03 08:30,3,57.17,57.21,57.02,57.17,693
,2017-02-03 09:00,3,57.17,57.79,57.15,57.62,1808
,2017-02-03 09:30,3,57.64,57.77,57.39,57.52,1512
,2017-02-03 10:00,3,57.55,57.71,57.41,57.5,1246
,2017-02-03 10:30,3,57.5,57.53,57.27,57.34,1014
,2017-02-03 11:00,3,57.36,57.51,57.33,57.5,537
,2017-02-03 11:30,3,57.51,57.51,57.36,57.42,570
,2017-02-03 12:00,3,57.41,57.48,57.32,57.37,365
,2017-02-03 12:30,3,57.37,57.41,57.22,57.24,437
,2017-02-03 13:00,3,57.24,57.5,57.22,57.43,1206
,2017-02-03 13:30,3,57.43,57.46,57.38,57.38,416
,2017-02-03 14:00,3,57.41,57.44,57.36,57.4,228
,2017-02-03 14:30,3,57.4,57.48,57.4,57.48,141
,2017-02-03 15:00,3,57.47,57.48,57.43,57.44,39
,2017-02-03 15:30,3,57.45,57.48,57.4,57.46,85
,2017-02-03 16:00,3,57.43,57.43,57.43,57.43,1
,2017-02-03 16:30,3,57.4,57.4,57.36,57.36,12
,2017-02-05 17:00,6,57.49,57.5,57.43,57.46,30
,2017-02-05 17:30,6,57.48,57.52,57.48,57.52,9
,2017-02-05 18:00,6,57.56,57.56,57.52,57.52,30
,2017-02-05 18:30,6,57.53,57.53,57.53,57.53,1
,2017-02-05 19:00,6,57.58,57.6,57.56,57.58,56
,2017-02-05 19:30,6,57.55,57.56,57.54,57.54,17
,2017-02-05 20:00,6,57.54,57.54,57.52,57.53,12
,2017-02-05 20:30,6,57.52,57.52,57.51,57.51,7
,2017-02-05 21:00,6,57.55,57.55,57.52,57.53,11
,2017-02-05 21:30,6,57.6,57.61,57.6,57.61,5
,2017-02-05 22:00,6,57.63,57.65,57.61,57.63,33
,2017-02-05 22:30,6,57.63,57.63,57.63,57.63,1
,2017-02-05 23:00,6,57.63,57.65,57.63,57.65,4
,2017-02-05 23:30,6,57.61,57.62,57.61,57.62,4
,2017-02-06 00:00,6,57.62,57.64,57.62,57.64,5
,2017-02-06 00:30,6,57.66,57.71,57.66,57.71,12
,2017-02-06 01:00,6,57.69,57.76,57.68,57.72,246
,2017-02-06 01:30,6,57.69,57.69,57.51,57.57,478
,2017-02-06 02:00,6,57.6,57.6,57.41,57.41,403
,2017-02-06 02:30,6,57.41,57.61,57.41,57.5,470
,2017-02-06 03:00,6,57.52,57.61,57.36,57.37,324
,2017-02-06 03:30,6,57.4,57.47,57.36,57.43,248
,2017-02-06 04:00,6,57.43,57.43,57.24,57.36,551
,2017-02-06 04:30,6,57.36,57.48,57.32,57.45,257
,2017-02-06 05:00,6,57.46,57.53,57.42,57.51,242
,2017-02-06 05:30,6,57.52,57.61,57.5,57.5,92
,2017-02-06 06:00,6,57.53,57.6,57.5,57.53,174
,2017-02-06 06:30,6,57.51,57.56,57.39,57.39,470
,2017-02-06 07:00,6,57.39,57.4,57.14,57.17,1471
,2017-02-06 07:30,6,57.17,57.26,57.12,57.15,1211
,2017-02-06 08:00,6,57.15,57.35,57.15,57.32,597
,2017-02-06 08:30,6,57.32,57.43,57.19,57.32,1005
,2017-02-06 09:00,6,57.29,57.35,57.12,57.13,929
,2017-02-06 09:30,6,57.14,57.14,56.68,56.86,2626
,2017-02-06 10:00,6,56.84,57.01,56.83,56.86,976
,2017-02-06 10:30,6,56.87,56.91,56.65,56.65,689
,2017-02-06 11:00,6,56.65,56.79,56.64,56.75,717
,2017-02-06 11:30,6,56.74,56.81,56.69,56.69,715
,2017-02-06 12:00,6,56.69,56.73,56.63,56.71,462
,2017-02-06 12:30,6,56.68,56.68,56.39,56.53,963
,2017-02-06 13:00,6,56.54,56.56,56.38,56.45,1550
,2017-02-06 13:30,6,56.45,56.57,56.45,56.55,416
,2017-02-06 14:00,6,56.55,56.56,56.52,56.55,128
,2017-02-06 14:30,6,56.55,56.6,56.5,56.6,204
,2017-02-06 15:00,6,56.57,56.59,56.55,56.59,41
,2017-02-06 15:30,6,56.56,56.59,56.53,56.56,80
,2017-02-06 16:00,6,56.58,56.62,56.58,56.62,12
,2017-02-06 16:30,6,56.63,56.63,56.61,56.61,4
,2017-02-06 19:00,7,56.61,56.68,56.58,56.68,119
,2017-02-06 19:30,7,56.64,56.67,56.64,56.67,5
,2017-02-06 20:00,7,56.65,56.67,56.61,56.62,11
,2017-02-06 20:30,7,56.62,56.66,56.59,56.61,23
,2017-02-06 21:00,7,56.61,56.66,56.61,56.66,4
,2017-02-06 21:30,7,56.67,56.67,56.62,56.63,26
,2017-02-06 22:00,7,56.61,56.63,56.61,56.62,3
,2017-02-06 22:30,7,56.59,56.6,56.59,56.6,12
,2017-02-06 23:00,7,56.62,56.64,56.59,56.59,32
,2017-02-06 23:30,7,56.59,56.61,56.54,56.54,92
,2017-02-07 00:00,7,56.55,56.6,56.55,56.58,9
,2017-02-07 00:30,7,56.59,56.61,56.56,56.58,51
,2017-02-07 01:00,7,56.57,56.58,56.47,56.47,270
,2017-02-07 01:30,7,56.5,56.53,56.3,56.33,700
,2017-02-07 02:00,7,56.34,56.45,56.29,56.42,900
,2017-02-07 02:30,7,56.42,56.48,56.39,56.4,582
,2017-02-07 03:00,7,56.4,56.4,56.08,56.08,1053
,2017-02-07 03:30,7,56.07,56.19,56.06,56.18,855
,2017-02-07 04:00,7,56.18,56.32,56.17,56.27,471
,2017-02-07 04:30,7,56.29,56.36,56.21,56.24,371
,2017-02-07 05:00,7,56.24,56.33,56.16,56.26,221
,2017-02-07 05:30,7,56.25,56.34,56.24,56.3,111
,2017-02-07 06:00,7,56.29,56.34,56.18,56.23,194
,2017-02-07 06:30,7,56.22,56.22,56.02,56.04,879
,2017-02-07 07:00,7,56.05,56.13,56.03,56.1,294
,2017-02-07 07:30,7,56.1,56.15,55.9,55.99,1226
,2017-02-07 08:00,7,55.97,56.02,55.42,55.72,3727
,2017-02-07 08:30,7,55.7,55.86,55.58,55.64,1725
,2017-02-07 09:00,7,55.65,55.72,55.54,55.7,879
,2017-02-07 09:30,7,55.7,55.84,55.63,55.84,1040
,2017-02-07 10:00,7,55.82,55.88,55.5,55.61,2168
,2017-02-07 10:30,7,55.62,55.63,55.48,55.52,1347
,2017-02-07 11:00,7,55.5,55.66,55.45,55.53,1168
,2017-02-07 11:30,7,55.51,55.55,55.44,55.47,501
,2017-02-07 12:00,7,55.46,55.51,55.38,55.46,471
,2017-02-07 12:30,7,55.46,55.6,55.45,55.48,499
,2017-02-07 13:00,7,55.49,55.7,55.39,55.63,2575
,2017-02-07 13:30,7,55.65,55.7,55.59,55.69,521
,2017-02-07 14:00,7,55.68,55.71,55.66,55.69,204
,2017-02-07 14:30,7,55.69,55.75,55.67,55.75,510
,2017-02-07 15:00,7,55.75,55.83,55.75,55.8,474
,2017-02-07 15:30,7,55.77,55.77,55.23,55.25,1383
,2017-02-07 16:00,7,55.22,55.34,55.18,55.32,121
,2017-02-07 16:30,7,55.34,55.35,55.28,55.28,38
,2017-02-07 19:00,8,55.08,55.16,55.05,55.13,268
,2017-02-07 19:30,8,55.12,55.21,55.11,55.17,216
,2017-02-07 20:00,8,55.15,55.17,55.14,55.15,115
,2017-02-07 20:30,8,55.18,55.19,55.17,55.18,25
,2017-02-07 21:00,8,55.18,55.19,55.14,55.14,50
,2017-02-07 21:30,8,55.14,55.14,55.12,55.14,6
,2017-02-07 22:00,8,55.14,55.25,55.14,55.25,25
,2017-02-07 22:30,8,55.24,55.25,55.24,55.25,3
,2017-02-07 23:00,8,55.23,55.26,55.23,55.25,11
,2017-02-07 23:30,8,55.22,55.23,55.19,55.19,28
,2017-02-08 00:00,8,55.21,55.36,55.19,55.32,101
,2017-02-08 00:30,8,55.32,55.42,55.32,55.39,140
,2017-02-08 01:00,8,55.38,55.48,55.33,55.33,490
,2017-02-08 01:30,8,55.31,55.38,55.29,55.32,213
,2017-02-08 02:00,8,55.32,55.4,55.29,55.34,332
,2017-02-08 02:30,8,55.33,55.44,55.25,55.44,993
,2017-02-08 03:00,8,55.44,55.49,55.22,55.24,851
,2017-02-08 03:30,8,55.23,55.32,55.2,55.28,715
,2017-02-08 04:00,8,55.29,55.29,55.2,55.22,677
,2017-02-08 04:30,8,55.22,55.38,55.2,55.37,656
,2017-02-08 05:00,8,55.38,55.53,55.38,55.45,871
,2017-02-08 05:30,8,55.46,55.51,55.42,55.42,198
,2017-02-08 06:00,8,55.41,55.44,55.34,55.43,300
,2017-02-08 06:30,8,55.4,55.4,55.29,55.33,599
,2017-02-08 07:00,8,55.37,55.5,55.34,55.36,518
,2017-02-08 07:30,8,55.35,55.39,55.23,55.27,810
,2017-02-08 08:00,8,55.26,55.55,55.15,55.45,1245
,2017-02-08 08:30,8,55.44,55.46,55.25,55.28,1332
,2017-02-08 09:00,8,55.27,55.39,55.16,55.28,1259
,2017-02-08 09:30,8,55.26,56.1,55.06,55.94,5774
,2017-02-08 10:00,8,55.94,56.19,55.9,55.92,2880
,2017-02-08 10:30,8,55.94,55.95,55.76,55.89,1355
,2017-02-08 11:00,8,55.92,55.97,55.79,55.79,721
,2017-02-08 11:30,8,55.79,56,55.79,55.85,1057
,2017-02-08 12:00,8,55.84,55.91,55.81,55.89,621
,2017-02-08 12:30,8,55.9,55.95,55.81,55.85,443
,2017-02-08 13:00,8,55.86,55.93,55.72,55.79,1370
,2017-02-08 13:30,8,55.8,55.87,55.77,55.83,1067
,2017-02-08 14:00,8,55.83,55.86,55.8,55.86,325
,2017-02-08 14:30,8,55.83,55.88,55.82,55.84,124
,2017-02-08 15:00,8,55.83,55.87,55.82,55.87,17
,2017-02-08 15:30,8,55.86,55.89,55.81,55.82,28
,2017-02-08 16:00,8,55.82,55.82,55.82,55.82,2
,2017-02-08 16:30,8,55.82,55.82,55.82,55.82,1
,2017-02-08 19:00,9,55.98,56.09,55.89,55.95,86
,2017-02-08 19:30,9,55.91,55.95,55.9,55.93,12
,2017-02-08 20:00,9,55.95,55.96,55.94,55.95,32
,2017-02-08 20:30,9,55.95,56.06,55.95,56.06,53
,2017-02-08 21:00,9,56.04,56.04,56.03,56.03,17
,2017-02-08 22:00,9,56.09,56.1,56.06,56.06,9
,2017-02-08 22:30,9,56.07,56.07,56.06,56.07,13
,2017-02-08 23:00,9,56.08,56.1,56.07,56.1,62
,2017-02-08 23:30,9,56.04,56.07,56.01,56.07,7
,2017-02-09 00:00,9,56.06,56.06,56.01,56.05,20
,2017-02-09 00:30,9,56.04,56.24,56.04,56.24,177
,2017-02-09 01:00,9,56.21,56.24,56.14,56.18,106
,2017-02-09 01:30,9,56.15,56.19,56.14,56.19,61
,2017-02-09 02:00,9,56.22,56.31,56.14,56.22,918
,2017-02-09 02:30,9,56.23,56.24,56.15,56.23,497
,2017-02-09 03:00,9,56.22,56.3,56.16,56.29,654
,2017-02-09 03:30,9,56.26,56.46,56.23,56.36,549
,2017-02-09 04:00,9,56.36,56.5,56.32,56.46,680
,2017-02-09 04:30,9,56.47,56.57,56.39,56.39,466
,2017-02-09 05:00,9,56.39,56.39,56.3,56.34,753
,2017-02-09 05:30,9,56.34,56.37,56.32,56.35,150
,2017-02-09 06:00,9,56.35,56.35,56.1,56.14,663
,2017-02-09 06:30,9,56.18,56.23,56.15,56.21,374
,2017-02-09 07:00,9,56.21,56.37,56.19,56.29,1111
,2017-02-09 07:30,9,56.27,56.33,56.12,56.19,894
,2017-02-09 08:00,9,56.2,56.48,56.2,56.44,1007
,2017-02-09 08:30,9,56.43,56.46,56.22,56.24,1059
,2017-02-09 09:00,9,56.29,56.43,56.23,56.29,1162
,2017-02-09 09:30,9,56.3,56.32,56.14,56.2,853
,2017-02-09 10:00,9,56.21,56.22,56.06,56.18,984
,2017-02-09 10:30,9,56.19,56.26,56.14,56.18,724
,2017-02-09 11:00,9,56.18,56.35,56.15,56.3,439
,2017-02-09 11:30,9,56.31,56.36,56.24,56.31,1162
,2017-02-09 12:00,9,56.29,56.39,56.28,56.38,626
,2017-02-09 12:30,9,56.38,56.42,56.35,56.39,291
,2017-02-09 13:00,9,56.39,56.42,56.28,56.3,1386
,2017-02-09 13:30,9,56.29,56.39,56.27,56.39,401
,2017-02-09 14:00,9,56.37,56.39,56.3,56.35,193
,2017-02-09 14:30,9,56.36,56.38,56.32,56.33,157
,2017-02-09 15:00,9,56.34,56.38,56.33,56.37,147
,2017-02-09 15:30,9,56.36,56.43,56.36,56.4,262
,2017-02-09 16:00,9,56.4,56.4,56.38,56.38,3
,2017-02-09 16:30,9,56.4,56.44,56.4,56.42,8
,2017-02-09 19:00,10,56.36,56.39,56.35,56.39,11
,2017-02-09 19:30,10,56.4,56.4,56.35,56.36,5
,2017-02-09 20:00,10,56.35,56.38,56.35,56.36,42
,2017-02-09 20:30,10,56.37,56.4,56.33,56.38,66
,2017-02-09 21:00,10,56.39,56.41,56.39,56.39,17
,2017-02-09 21:30,10,56.4,56.4,56.38,56.38,54
,2017-02-09 22:00,10,56.38,56.4,56.38,56.38,60
,2017-02-09 22:30,10,56.38,56.39,56.36,56.36,24
,2017-02-09 23:00,10,56.33,56.33,56.31,56.31,16
,2017-02-09 23:30,10,56.36,56.46,56.36,56.45,74
,2017-02-10 00:00,10,56.45,56.47,56.42,56.46,73
,2017-02-10 00:30,10,56.46,56.47,56.43,56.47,47
,2017-02-10 01:00,10,56.45,56.46,56.43,56.44,30
,2017-02-10 01:30,10,56.46,56.49,56.36,56.37,130
,2017-02-10 02:00,10,56.35,56.46,56.31,56.42,592
,2017-02-10 02:30,10,56.4,56.46,56.29,56.3,620
,2017-02-10 03:00,10,56.3,57.03,56.3,56.89,2089
,2017-02-10 03:30,10,56.89,56.98,56.86,56.89,494
,2017-02-10 04:00,10,56.9,56.96,56.88,56.93,439
,2017-02-10 04:30,10,56.93,56.98,56.92,56.96,869
,2017-02-10 05:00,10,56.96,56.96,56.84,56.88,299
,2017-02-10 05:30,10,56.88,56.92,56.86,56.88,263
,2017-02-10 06:00,10,56.88,57.15,56.88,57.13,724
,2017-02-10 06:30,10,57.13,57.4,57.12,57.33,1707
,2017-02-10 07:00,10,57.33,57.37,57.25,57.3,700
,2017-02-10 07:30,10,57.3,57.35,57.26,57.32,984
,2017-02-10 08:00,10,57.33,57.44,57.26,57.26,1760
,2017-02-10 08:30,10,57.27,57.27,57.12,57.18,744
,2017-02-10 09:00,10,57.17,57.23,57.06,57.15,1443
,2017-02-10 09:30,10,57.15,57.44,57.15,57.42,2700
,2017-02-10 10:00,10,57.41,57.53,57.3,57.48,3728
,2017-02-10 10:30,10,57.51,57.55,57.4,57.47,1600
,2017-02-10 11:00,10,57.47,57.53,57.4,57.43,1238
,2017-02-10 11:30,10,57.44,57.49,57.33,57.39,475
,2017-02-10 12:00,10,57.38,57.42,57.3,57.34,524
,2017-02-10 12:30,10,57.35,57.4,57.31,57.38,253
,2017-02-10 13:00,10,57.36,57.49,57.3,57.32,1207
,2017-02-10 13:30,10,57.31,57.33,57.27,57.3,653
,2017-02-10 14:00,10,57.31,57.32,57.27,57.28,96
,2017-02-10 14:30,10,57.3,57.35,57.3,57.33,126
,2017-02-10 15:00,10,57.34,57.34,57.29,57.29,52
,2017-02-10 15:30,10,57.29,57.37,57.29,57.34,30
,2017-02-10 16:00,10,57.31,57.31,57.25,57.25,28
,2017-02-12 17:00,13,57.35,57.43,57.31,57.31,16
,2017-02-12 17:30,13,57.35,57.36,57.35,57.35,10
,2017-02-12 18:00,13,57.3,57.3,57.2,57.2,74
,2017-02-12 18:30,13,57.19,57.24,57.18,57.18,6
,2017-02-12 19:00,13,57.18,57.22,57.18,57.19,39
,2017-02-12 19:30,13,57.2,57.25,57.2,57.24,18
,2017-02-12 20:00,13,57.28,57.37,57.24,57.35,98
,2017-02-12 20:30,13,57.33,57.39,57.33,57.39,101
,2017-02-12 21:00,13,57.39,57.42,57.34,57.34,23
,2017-02-12 21:30,13,57.31,57.32,57.28,57.29,22
,2017-02-12 22:00,13,57.28,57.3,57.27,57.29,42
,2017-02-12 22:30,13,57.29,57.29,57.25,57.29,9
,2017-02-12 23:00,13,57.3,57.3,57.24,57.24,24
,2017-02-12 23:30,13,57.26,57.31,57.24,57.31,91
,2017-02-13 00:00,13,57.32,57.35,57.29,57.33,151
,2017-02-13 00:30,13,57.3,57.34,57.28,57.3,125
,2017-02-13 01:00,13,57.25,57.33,57.23,57.33,52
,2017-02-13 01:30,13,57.32,57.42,57.32,57.36,113
,2017-02-13 02:00,13,57.38,57.38,57.05,57.22,1263
,2017-02-13 02:30,13,57.21,57.21,56.9,56.94,884
,2017-02-13 03:00,13,56.92,56.93,56.81,56.85,1414
,2017-02-13 03:30,13,56.84,56.95,56.71,56.88,837
,2017-02-13 04:00,13,56.88,57.1,56.86,57.01,562
,2017-02-13 04:30,13,57,57.09,56.96,57.07,418
,2017-02-13 05:00,13,57.04,57.05,56.92,56.97,375
,2017-02-13 05:30,13,56.95,57.02,56.87,56.89,457
,2017-02-13 06:00,13,56.88,57.19,56.88,57.08,605
,2017-02-13 06:30,13,57.08,57.09,56.9,56.94,703
,2017-02-13 07:00,13,56.93,56.93,56.81,56.89,764
,2017-02-13 07:30,13,56.89,57.04,56.77,56.8,945
,2017-02-13 08:00,13,56.81,56.81,56.34,56.5,2343
,2017-02-13 08:30,13,56.5,56.64,56.43,56.46,924
,2017-02-13 09:00,13,56.47,56.52,56.32,56.35,991
,2017-02-13 09:30,13,56.34,56.42,56.09,56.18,1816
,2017-02-13 10:00,13,56.19,56.26,56.15,56.22,664
,2017-02-13 10:30,13,56.23,56.33,56.16,56.25,1078
,2017-02-13 11:00,13,56.22,56.28,56.18,56.19,620
,2017-02-13 11:30,13,56.2,56.23,56.1,56.23,514
,2017-02-13 12:00,13,56.21,56.26,56.18,56.21,326
,2017-02-13 12:30,13,56.19,56.23,56.15,56.17,275
,2017-02-13 13:00,13,56.17,56.32,56.1,56.26,1393
,2017-02-13 13:30,13,56.27,56.3,56.23,56.27,560
,2017-02-13 14:00,13,56.28,56.28,56.21,56.21,197
,2017-02-13 14:30,13,56.22,56.24,56.2,56.21,88
,2017-02-13 15:00,13,56.23,56.25,56.21,56.22,118
,2017-02-13 15:30,13,56.23,56.23,56.2,56.22,66
,2017-02-13 16:00,13,56.22,56.35,56.22,56.35,60
,2017-02-13 19:00,14,56.38,56.47,56.31,56.47,293
,2017-02-13 19:30,14,56.47,56.47,56.38,56.39,211
,2017-02-13 20:00,14,56.39,56.44,56.39,56.41,243
,2017-02-13 20:30,14,56.44,56.47,56.44,56.47,5
,2017-02-13 21:00,14,56.48,56.48,56.45,56.45,120
,2017-02-13 21:30,14,56.42,56.43,56.37,56.37,14
,2017-02-13 22:00,14,56.4,56.41,56.38,56.38,10
,2017-02-13 23:00,14,56.4,56.4,56.37,56.37,11
,2017-02-13 23:30,14,56.37,56.37,56.26,56.31,253
,2017-02-14 00:00,14,56.28,56.31,56.24,56.27,110
,2017-02-14 00:30,14,56.26,56.28,56.25,56.25,25
,2017-02-14 01:00,14,56.29,56.3,56.29,56.3,23
,2017-02-14 01:30,14,56.29,56.29,56.19,56.28,203
,2017-02-14 02:00,14,56.27,56.62,56.26,56.56,579
,2017-02-14 02:30,14,56.56,56.62,56.51,56.6,522
,2017-02-14 03:00,14,56.61,56.85,56.6,56.76,838
,2017-02-14 03:30,14,56.79,56.79,56.61,56.69,531
,2017-02-14 04:00,14,56.68,56.79,56.67,56.79,362
,2017-02-14 04:30,14,56.79,56.81,56.73,56.76,378
,2017-02-14 05:00,14,56.76,56.77,56.63,56.63,841
,2017-02-14 05:30,14,56.64,56.74,56.63,56.74,189
,2017-02-14 06:00,14,56.76,56.79,56.73,56.79,207
,2017-02-14 06:30,14,56.81,56.82,56.74,56.75,137
,2017-02-14 07:00,14,56.77,56.8,56.66,56.66,543
,2017-02-14 07:30,14,56.66,56.83,56.5,56.83,658
,2017-02-14 08:00,14,56.83,57.07,56.83,57.03,1785
,2017-02-14 08:30,14,57.03,57.03,56.88,56.88,815
,2017-02-14 09:00,14,56.89,56.99,56.75,56.88,2328
,2017-02-14 09:30,14,56.9,56.9,56.64,56.81,1203
,2017-02-14 10:00,14,56.82,56.94,56.74,56.79,1761
,2017-02-14 10:30,14,56.82,56.82,56.46,56.46,1213
,2017-02-14 11:00,14,56.45,56.58,56.38,56.58,457
,2017-02-14 11:30,14,56.57,56.6,56.51,56.58,331
,2017-02-14 12:00,14,56.59,56.77,56.57,56.72,332
,2017-02-14 12:30,14,56.72,56.73,56.64,56.71,172
,2017-02-14 13:00,14,56.71,56.75,56.51,56.53,1458
,2017-02-14 13:30,14,56.55,56.55,56.49,56.49,310
,2017-02-14 14:00,14,56.48,56.5,56.45,56.45,110
,2017-02-14 14:30,14,56.51,56.55,56.46,56.46,57
,2017-02-14 15:00,14,56.49,56.53,56.44,56.45,392
,2017-02-14 15:30,14,56.45,56.45,56.25,56.37,247
,2017-02-14 16:00,14,56.4,56.41,56.38,56.38,9
,2017-02-14 19:00,15,56.35,56.37,56.35,56.37,16
,2017-02-14 20:00,15,56.32,56.34,56.31,56.31,12
,2017-02-14 20:30,15,56.31,56.31,56.22,56.23,117
,2017-02-14 21:00,15,56.24,56.24,56.16,56.19,70
,2017-02-14 21:30,15,56.19,56.24,56.18,56.22,91
,2017-02-14 22:00,15,56.25,56.29,56.24,56.24,111
,2017-02-14 22:30,15,56.23,56.23,56.23,56.23,1
,2017-02-14 23:00,15,56.22,56.22,56.21,56.22,11
,2017-02-14 23:30,15,56.18,56.21,56.18,56.21,4
,2017-02-15 00:00,15,56.18,56.25,56.17,56.25,68
,2017-02-15 00:30,15,56.24,56.28,56.2,56.2,35
,2017-02-15 01:00,15,56.21,56.29,56.2,56.28,41
,2017-02-15 01:30,15,56.25,56.45,56.24,56.41,187
,2017-02-15 02:00,15,56.41,56.48,56.17,56.33,866
,2017-02-15 02:30,15,56.34,56.38,56.27,56.3,589
,2017-02-15 03:00,15,56.3,56.3,56.22,56.25,470
,2017-02-15 03:30,15,56.25,56.31,56.2,56.3,342
,2017-02-15 04:00,15,56.3,56.42,56.26,56.42,202
,2017-02-15 04:30,15,56.44,56.45,56.27,56.3,458
,2017-02-15 05:00,15,56.33,56.38,56.29,56.29,178
,2017-02-15 05:30,15,56.29,56.3,56.21,56.24,183
,2017-02-15 06:00,15,56.29,56.31,56.23,56.25,292
,2017-02-15 06:30,15,56.26,56.31,56.23,56.29,205
,2017-02-15 07:00,15,56.26,56.28,56.16,56.25,260
,2017-02-15 07:30,15,56.24,56.41,56.2,56.33,418
,2017-02-15 08:00,15,56.34,56.42,56.27,56.29,630
,2017-02-15 08:30,15,56.31,56.54,56.23,56.46,609
,2017-02-15 09:00,15,56.49,56.55,56.35,56.38,819
,2017-02-15 09:30,15,56.35,56.83,56.16,56.72,3403
,2017-02-15 10:00,15,56.73,56.78,56.24,56.47,1645
,2017-02-15 10:30,15,56.47,56.49,56.28,56.33,1171
,2017-02-15 11:00,15,56.33,56.43,56.33,56.42,385
,2017-02-15 11:30,15,56.42,56.49,56.37,56.39,591
,2017-02-15 12:00,15,56.4,56.41,56.35,56.38,340
,2017-02-15 12:30,15,56.4,56.48,56.36,56.43,441
,2017-02-15 13:00,15,56.44,56.57,56.32,56.32,1475
,2017-02-15 13:30,15,56.32,56.39,56.28,56.36,606
,2017-02-15 14:00,15,56.37,56.37,56.3,56.33,314
,2017-02-15 14:30,15,56.32,56.36,56.28,56.28,132
,2017-02-15 15:00,15,56.31,56.31,56.26,56.28,96
,2017-02-15 15:30,15,56.27,56.29,56.23,56.23,118
,2017-02-15 16:00,15,56.26,56.27,56.24,56.26,6
,2017-02-15 16:30,15,56.28,56.31,56.28,56.31,4
,2017-02-15 19:00,16,56.3,56.36,56.3,56.35,75
,2017-02-15 19:30,16,56.35,56.35,56.28,56.34,108
,2017-02-15 20:00,16,56.34,56.35,56.34,56.35,9
,2017-02-15 20:30,16,56.35,56.35,56.3,56.32,33
,2017-02-15 21:00,16,56.31,56.32,56.31,56.32,5
,2017-02-15 22:00,16,56.34,56.34,56.34,56.34,1
,2017-02-15 23:30,16,56.33,56.33,56.32,56.33,24
,2017-02-16 00:00,16,56.34,56.36,56.33,56.36,12
,2017-02-16 00:30,16,56.33,56.35,56.28,56.28,43
,2017-02-16 01:00,16,56.3,56.3,56.22,56.25,43
,2017-02-16 01:30,16,56.27,56.33,56.25,56.31,211
,2017-02-16 02:00,16,56.31,56.56,56.29,56.47,1034
,2017-02-16 02:30,16,56.48,56.51,56.39,56.42,700
,2017-02-16 03:00,16,56.42,56.54,56.38,56.52,715
,2017-02-16 03:30,16,56.52,56.54,56.45,56.46,305
,2017-02-16 04:00,16,56.44,56.45,56.35,56.39,441
,2017-02-16 04:30,16,56.39,56.44,56.36,56.41,215
,2017-02-16 05:00,16,56.41,56.75,56.37,56.71,1308
,2017-02-16 05:30,16,56.71,56.82,56.68,56.79,548
,2017-02-16 06:00,16,56.78,56.79,56.66,56.66,199
,2017-02-16 06:30,16,56.7,56.7,56.62,56.65,429
,2017-02-16 07:00,16,56.66,56.71,56.58,56.7,144
,2017-02-16 07:30,16,56.67,56.74,56.55,56.6,645
,2017-02-16 08:00,16,56.59,56.83,56.58,56.68,528
,2017-02-16 08:30,16,56.66,56.71,56.53,56.57,990
,2017-02-16 09:00,16,56.54,56.54,55.73,55.87,3426
,2017-02-16 09:30,16,55.86,56.07,55.76,55.88,2174
,2017-02-16 10:00,16,55.9,56.03,55.8,55.99,1480
,2017-02-16 10:30,16,55.99,56,55.82,55.92,704
,2017-02-16 11:00,16,55.9,56.04,55.87,56.01,787
,2017-02-16 11:30,16,56.02,56.48,56,56.41,1179
,2017-02-16 12:00,16,56.42,56.45,56.27,56.29,586
,2017-02-16 12:30,16,56.3,56.42,56.28,56.37,373
,2017-02-16 13:00,16,56.37,56.37,56.16,56.29,1173
,2017-02-16 13:30,16,56.27,56.42,56.27,56.28,553
,2017-02-16 14:00,16,56.29,56.34,56.27,56.31,257
,2017-02-16 14:30,16,56.32,56.32,56.28,56.29,107
,2017-02-16 15:00,16,56.3,56.36,56.28,56.34,139
,2017-02-16 15:30,16,56.35,56.38,56.33,56.36,28
,2017-02-16 16:00,16,56.33,56.33,56.33,56.33,2
,2017-02-16 16:30,16,56.37,56.44,56.37,56.44,23
,2017-02-16 19:00,17,56.32,56.37,56.32,56.33,52
,2017-02-16 19:30,17,56.34,56.36,56.33,56.36,12
,2017-02-16 20:00,17,56.32,56.34,56.32,56.33,12
,2017-02-16 20:30,17,56.38,56.39,56.35,56.36,25
,2017-02-16 21:00,17,56.34,56.34,56.34,56.34,1
,2017-02-16 21:30,17,56.31,56.34,56.29,56.34,12
,2017-02-16 22:00,17,56.34,56.37,56.34,56.36,29
,2017-02-16 22:30,17,56.35,56.35,56.35,56.35,9
,2017-02-16 23:00,17,56.33,56.33,56.33,56.33,1
,2017-02-16 23:30,17,56.35,56.35,56.34,56.34,7
,2017-02-17 00:00,17,56.35,56.35,56.32,56.34,6
,2017-02-17 00:30,17,56.34,56.37,56.34,56.37,8
,2017-02-17 01:00,17,56.35,56.43,56.35,56.41,108
,2017-02-17 01:30,17,56.4,56.45,56.31,56.33,188
,2017-02-17 02:00,17,56.35,56.4,56.28,56.3,486
,2017-02-17 02:30,17,56.32,56.38,56.05,56.15,1213
,2017-02-17 03:00,17,56.14,56.2,56.02,56.08,888
,2017-02-17 03:30,17,56.09,56.22,56.04,56.21,1145
,2017-02-17 04:00,17,56.22,56.23,55.98,56.09,1297
,2017-02-17 04:30,17,56.09,56.09,55.7,55.74,1105
,2017-02-17 05:00,17,55.75,55.84,55.71,55.79,658
,2017-02-17 05:30,17,55.79,55.95,55.79,55.91,375
,2017-02-17 06:00,17,55.9,55.98,55.89,55.91,143
,2017-02-17 06:30,17,55.9,55.95,55.85,55.95,576
,2017-02-17 07:00,17,55.93,55.95,55.81,55.86,569
,2017-02-17 07:30,17,55.86,55.96,55.83,55.91,1048
,2017-02-17 08:00,17,55.9,55.9,55.78,55.81,1822
,2017-02-17 08:30,17,55.81,56,55.8,55.98,654
,2017-02-17 09:00,17,55.96,56.2,55.94,56.09,807
,2017-02-17 09:30,17,56.09,56.16,55.87,56,1335
,2017-02-17 10:00,17,56.01,56.07,55.89,55.94,1487
,2017-02-17 10:30,17,55.95,56.05,55.92,56.03,1738
,2017-02-17 11:00,17,56.04,56.11,56,56.04,529
,2017-02-17 11:30,17,56.03,56.09,56.02,56.07,331
,2017-02-17 12:00,17,56.08,56.2,56.04,56.18,369
,2017-02-17 12:30,17,56.17,56.19,56.06,56.08,244
,2017-02-17 13:00,17,56.11,56.36,56.04,56.33,1469
,2017-02-17 13:30,17,56.32,56.34,56.22,56.23,197
,2017-02-17 14:00,17,56.21,56.22,56.18,56.21,101
,2017-02-17 14:30,17,56.2,56.29,56.2,56.27,215
,2017-02-17 15:00,17,56.27,56.3,56.26,56.29,69
,2017-02-17 15:30,17,56.26,56.27,56.21,56.26,96
,2017-02-17 16:00,17,56.21,56.21,56.21,56.21,3
,2017-02-17 16:30,17,56.22,56.22,56.22,56.22,1
,2017-02-19 17:00,20,56.44,56.45,56.33,56.33,40
,2017-02-19 17:30,20,56.28,56.28,56.28,56.28,2
,2017-02-19 18:00,20,56.3,56.31,56.3,56.31,3
,2017-02-19 18:30,20,56.31,56.31,56.31,56.31,1
,2017-02-19 19:00,20,56.33,56.33,56.25,56.25,19
,2017-02-19 19:30,20,56.26,56.26,56.21,56.23,87
,2017-02-19 20:00,20,56.22,56.24,56.22,56.23,3
,2017-02-19 20:30,20,56.26,56.32,56.26,56.32,85
,2017-02-19 21:00,20,56.29,56.33,56.29,56.32,128
,2017-02-19 21:30,20,56.3,56.32,56.3,56.32,4
,2017-02-19 22:00,20,56.34,56.39,56.33,56.34,49
,2017-02-19 23:00,20,56.34,56.34,56.34,56.34,13
,2017-02-19 23:30,20,56.32,56.48,56.31,56.47,151
,2017-02-20 00:00,20,56.46,56.5,56.46,56.5,124
,2017-02-20 00:30,20,56.52,56.52,56.48,56.51,57
,2017-02-20 01:00,20,56.52,56.59,56.51,56.55,54
,2017-02-20 01:30,20,56.53,56.55,56.48,56.48,173
,2017-02-20 02:00,20,56.47,56.62,56.47,56.57,681
,2017-02-20 02:30,20,56.57,56.62,56.51,56.53,1209
,2017-02-20 03:00,20,56.55,56.73,56.55,56.69,653
,2017-02-20 03:30,20,56.7,56.85,56.68,56.85,1023
,2017-02-20 04:00,20,56.85,56.85,56.7,56.72,800
,2017-02-20 04:30,20,56.7,56.7,56.63,56.67,259
,2017-02-20 05:00,20,56.68,56.69,56.62,56.67,214
,2017-02-20 05:30,20,56.67,56.7,56.6,56.69,127
,2017-02-20 06:00,20,56.69,56.72,56.59,56.59,170
,2017-02-20 06:30,20,56.59,56.63,56.55,56.59,128
,2017-02-20 07:00,20,56.61,56.7,56.61,56.66,238
,2017-02-20 07:30,20,56.66,56.66,56.57,56.64,202
,2017-02-20 08:00,20,56.67,56.76,56.47,56.53,479
,2017-02-20 08:30,20,56.52,56.58,56.5,56.56,241
,2017-02-20 09:00,20,56.55,56.66,56.53,56.59,298
,2017-02-20 09:30,20,56.61,56.66,56.58,56.6,269
,2017-02-20 10:00,20,56.61,56.67,56.52,56.6,578
,2017-02-20 10:30,20,56.59,56.59,56.5,56.51,374
,2017-02-20 11:00,20,56.49,56.51,56.45,56.45,142
,2017-02-20 11:30,20,56.44,56.54,56.41,56.52,467
,2017-02-20 12:00,20,56.52,56.55,56.52,56.53,47
,2017-02-20 12:30,20,56.54,56.54,56.46,56.46,21
,2017-02-20 13:00,20,56.44,56.47,56.44,56.45,88
,2017-02-20 13:30,20,56.45,56.48,56.44,56.47,47
,2017-02-20 14:00,20,56.49,56.49,56.49,56.49,1
,2017-02-20 14:30,20,56.5,56.54,56.49,56.49,41
,2017-02-20 16:30,20,56.49,56.49,56.49,56.49,2
,2017-02-20 19:00,21,56.47,56.56,56.46,56.56,33
,2017-02-20 19:30,21,56.59,56.59,56.59,56.59,2
,2017-02-20 20:00,21,56.59,56.61,56.57,56.61,21
,2017-02-20 20:30,21,56.61,56.64,56.61,56.64,4
,2017-02-20 21:00,21,56.59,56.6,56.57,56.57,8
,2017-02-20 21:30,21,56.56,56.56,56.51,56.51,32
,2017-02-20 22:00,21,56.53,56.54,56.52,56.54,3
,2017-02-20 22:30,21,56.54,56.54,56.53,56.53,9
,2017-02-20 23:00,21,56.51,56.51,56.46,56.46,65
,2017-02-20 23:30,21,56.48,56.51,56.47,56.5,54
,2017-02-21 00:00,21,56.5,56.54,56.5,56.53,63
,2017-02-21 00:30,21,56.55,56.59,56.53,56.56,76
,2017-02-21 01:00,21,56.55,56.58,56.52,56.54,88
,2017-02-21 01:30,21,56.55,56.66,56.54,56.65,464
,2017-02-21 02:00,21,56.65,56.8,56.62,56.66,539
,2017-02-21 02:30,21,56.67,56.75,56.62,56.73,1001
,2017-02-21 03:00,21,56.74,56.84,56.73,56.82,1141
,2017-02-21 03:30,21,56.83,56.88,56.8,56.86,349
,2017-02-21 04:00,21,56.86,57.14,56.86,57.07,1174
,2017-02-21 04:30,21,57.07,57.25,57.04,57.23,1128
,2017-02-21 05:00,21,57.24,57.46,57.23,57.28,1950
,2017-02-21 05:30,21,57.28,57.3,57.19,57.29,866
,2017-02-21 06:00,21,57.29,57.31,57.13,57.2,656
,2017-02-21 06:30,21,57.18,57.31,57.18,57.25,1395
,2017-02-21 07:00,21,57.26,57.28,57.18,57.21,851
,2017-02-21 07:30,21,57.21,57.39,57.19,57.39,1158
,2017-02-21 08:00,21,57.37,57.5,57.29,57.31,1158
,2017-02-21 08:30,21,57.31,57.31,57.16,57.23,1083
,2017-02-21 09:00,21,57.23,57.3,57.16,57.25,771
,2017-02-21 09:30,21,57.25,57.29,56.8,57,2440
,2017-02-21 10:00,21,57.02,57.26,57,57.15,1293
,2017-02-21 10:30,21,57.18,57.2,57.05,57.14,874
,2017-02-21 11:00,21,57.16,57.21,56.96,57.02,875
,2017-02-21 11:30,21,57.04,57.09,56.94,57.01,465
,2017-02-21 12:00,21,57.01,57.04,56.93,56.94,374
,2017-02-21 12:30,21,56.94,57.04,56.9,56.99,494
,2017-02-21 13:00,21,56.99,56.99,56.71,56.84,2597
,2017-02-21 13:30,21,56.84,56.88,56.82,56.83,705
,2017-02-21 14:00,21,56.83,56.91,56.83,56.86,334
,2017-02-21 14:30,21,56.86,56.89,56.81,56.81,271
,2017-02-21 15:00,21,56.83,56.83,56.81,56.81,31
,2017-02-21 15:30,21,56.88,56.88,56.74,56.77,71
,2017-02-21 16:00,21,56.74,56.74,56.73,56.73,18
,2017-02-21 16:30,21,56.74,56.87,56.73,56.8,31
,2017-02-21 19:00,22,56.99,56.99,56.84,56.92,110
,2017-02-21 19:30,22,56.94,56.94,56.9,56.92,18
,2017-02-21 20:00,22,56.98,57.02,56.98,57.02,16
,2017-02-21 20:30,22,57.04,57.12,57.04,57.12,40
,2017-02-21 21:00,22,57.11,57.12,57.06,57.06,34
,2017-02-21 21:30,22,57.03,57.03,57.02,57.03,11
,2017-02-21 22:00,22,57.01,57.04,57.01,57.03,156
,2017-02-21 22:30,22,57,57.01,56.99,57.01,16
,2017-02-21 23:00,22,57.03,57.05,57.03,57.05,9
,2017-02-21 23:30,22,57.02,57.05,57.02,57.04,27
,2017-02-22 00:00,22,57.04,57.06,57.02,57.02,74
,2017-02-22 00:30,22,57.02,57.05,57.01,57.03,125
,2017-02-22 01:00,22,57.04,57.04,56.92,56.97,208
,2017-02-22 01:30,22,56.96,57.04,56.9,56.93,365
,2017-02-22 02:00,22,56.9,56.91,56.66,56.7,1015
,2017-02-22 02:30,22,56.71,56.82,56.71,56.78,786
,2017-02-22 03:00,22,56.79,56.81,56.4,56.44,1741
,2017-02-22 03:30,22,56.41,56.55,56.38,56.44,902
,2017-02-22 04:00,22,56.44,56.57,56.43,56.48,939
,2017-02-22 04:30,22,56.48,56.54,56.43,56.5,663
,2017-02-22 05:00,22,56.5,56.67,56.47,56.6,827
,2017-02-22 05:30,22,56.61,56.68,56.6,56.62,423
,2017-02-22 06:00,22,56.61,56.62,56.56,56.58,248
,2017-02-22 06:30,22,56.56,56.59,56.43,56.47,696
,2017-02-22 07:00,22,56.47,56.52,56.41,56.52,640
,2017-02-22 07:30,22,56.5,56.5,56.27,56.27,1458
,2017-02-22 08:00,22,56.27,56.3,55.99,56.15,3435
,2017-02-22 08:30,22,56.16,56.25,56.07,56.12,1776
,2017-02-22 09:00,22,56.13,56.21,56.04,56.11,1113
,2017-02-22 09:30,22,56.11,56.25,56.08,56.17,1440
,2017-02-22 10:00,22,56.17,56.2,55.95,56.02,1680
,2017-02-22 10:30,22,56.03,56.09,55.98,56.02,1281
,2017-02-22 11:00,22,56.01,56.18,56,56.08,1036
,2017-02-22 11:30,22,56.08,56.25,56.05,56.24,1050
,2017-02-22 12:00,22,56.25,56.26,56.16,56.22,835
,2017-02-22 12:30,22,56.2,56.24,56.12,56.19,397
,2017-02-22 13:00,22,56.18,56.22,55.98,56.18,2266
,2017-02-22 13:30,22,56.18,56.19,56.07,56.09,813
,2017-02-22 14:00,22,56.1,56.13,56.08,56.09,106
,2017-02-22 14:30,22,56.11,56.16,56.09,56.13,110
,2017-02-22 15:00,22,56.16,56.16,56.12,56.13,61
,2017-02-22 15:30,22,56.12,56.48,56.12,56.41,307
,2017-02-22 16:00,22,56.46,56.52,56.46,56.5,13
,2017-02-22 16:30,22,56.5,56.5,56.45,56.47,12
,2017-02-22 19:00,23,56.59,56.59,56.5,56.56,180
,2017-02-22 19:30,23,56.56,56.59,56.56,56.56,45
,2017-02-22 20:00,23,56.56,56.64,56.56,56.61,137
,2017-02-22 20:30,23,56.58,56.64,56.58,56.63,97
,2017-02-22 21:00,23,56.63,56.66,56.62,56.66,23
,2017-02-22 21:30,23,56.62,56.62,56.61,56.61,42
,2017-02-22 22:00,23,56.59,56.62,56.59,56.62,51
,2017-02-22 22:30,23,56.6,56.61,56.58,56.61,57
,2017-02-22 23:00,23,56.61,56.64,56.61,56.63,26
,2017-02-22 23:30,23,56.64,56.65,56.58,56.59,207
,2017-02-23 00:00,23,56.6,56.6,56.55,56.57,243
,2017-02-23 00:30,23,56.56,56.6,56.56,56.6,41
,2017-02-23 01:00,23,56.61,56.67,56.59,56.61,144
,2017-02-23 01:30,23,56.6,56.64,56.48,56.55,177
,2017-02-23 02:00,23,56.58,56.86,56.57,56.83,1030
,2017-02-23 02:30,23,56.82,56.93,56.75,56.86,1055
,2017-02-23 03:00,23,56.87,57.07,56.87,57.01,1187
,2017-02-23 03:30,23,57.01,57.03,56.9,56.95,834
,2017-02-23 04:00,23,56.96,56.98,56.86,56.88,622
,2017-02-23 04:30,23,56.86,56.91,56.82,56.88,479
,2017-02-23 05:00,23,56.88,56.95,56.88,56.91,170
,2017-02-23 05:30,23,56.91,56.93,56.84,56.85,169
,2017-02-23 06:00,23,56.85,56.96,56.82,56.96,413
,2017-02-23 06:30,23,56.96,57.09,56.95,57.07,519
,2017-02-23 07:00,23,57.07,57.21,57.06,57.09,1109
,2017-02-23 07:30,23,57.09,57.36,57.08,57.33,1353
,2017-02-23 08:00,23,57.36,57.49,57.31,57.35,2506
,2017-02-23 08:30,23,57.34,57.37,57.19,57.31,1049
,2017-02-23 09:00,23,57.31,57.38,57.26,57.36,1024
,2017-02-23 09:30,23,57.37,57.47,57.29,57.3,1691
,2017-02-23 10:00,23,57.34,57.6,56.85,57.02,5951
,2017-02-23 10:30,23,57.03,57.07,56.77,56.82,1740
,2017-02-23 11:00,23,56.81,57.01,56.81,57,632
,2017-02-23 11:30,23,56.99,57.03,56.81,56.88,571
,2017-02-23 12:00,23,56.88,56.97,56.84,56.86,395
,2017-02-23 12:30,23,56.87,56.94,56.85,56.93,419
,2017-02-23 13:00,23,56.93,57.04,56.8,57.03,2068
,2017-02-23 13:30,23,57.03,57.04,56.94,56.95,372
,2017-02-23 14:00,23,56.95,56.96,56.9,56.91,293
,2017-02-23 14:30,23,56.91,56.92,56.84,56.87,132
,2017-02-23 15:00,23,56.87,56.94,56.85,56.92,91
,2017-02-23 15:30,23,56.89,56.91,56.85,56.88,123
,2017-02-23 16:00,23,56.93,56.93,56.88,56.88,24
,2017-02-23 16:30,23,56.89,56.93,56.89,56.89,10
,2017-02-23 19:00,24,56.97,56.97,56.8,56.91,155
,2017-02-23 19:30,24,56.9,56.91,56.88,56.89,40
,2017-02-23 20:00,24,56.9,56.9,56.86,56.86,32
,2017-02-23 20:30,24,56.83,56.86,56.83,56.85,18
,2017-02-23 21:00,24,56.86,56.9,56.86,56.9,59
,2017-02-23 21:30,24,56.89,56.96,56.86,56.93,225
,2017-02-23 22:00,24,56.95,56.99,56.94,56.98,42
,2017-02-23 22:30,24,56.96,57.07,56.95,57.06,21
,2017-02-23 23:00,24,57.06,57.06,57.02,57.02,12
,2017-02-23 23:30,24,57.04,57.04,57.01,57.01,8
,2017-02-24 00:00,24,57.04,57.04,57,57.01,17
,2017-02-24 00:30,24,56.99,57,56.88,56.93,41
,2017-02-24 01:00,24,56.91,56.91,56.78,56.87,292
,2017-02-24 01:30,24,56.84,56.84,56.78,56.8,96
,2017-02-24 02:00,24,56.8,56.8,56.62,56.76,768
,2017-02-24 02:30,24,56.74,56.8,56.68,56.74,428
,2017-02-24 03:00,24,56.71,56.72,56.55,56.7,940
,2017-02-24 03:30,24,56.69,56.73,56.64,56.7,547
,2017-02-24 04:00,24,56.7,56.84,56.65,56.79,1131
,2017-02-24 04:30,24,56.8,56.86,56.7,56.78,779
,2017-02-24 05:00,24,56.76,56.79,56.66,56.7,519
,2017-02-24 05:30,24,56.7,56.82,56.69,56.73,492
,2017-02-24 06:00,24,56.72,56.73,56.62,56.69,614
,2017-02-24 06:30,24,56.69,56.73,56.62,56.64,368
,2017-02-24 07:00,24,56.65,56.67,56.6,56.63,1221
,2017-02-24 07:30,24,56.63,56.63,56.42,56.47,1621
,2017-02-24 08:00,24,56.49,56.56,56.33,56.51,1598
,2017-02-24 08:30,24,56.52,56.66,56.51,56.65,1065
,2017-02-24 09:00,24,56.65,56.84,56.64,56.68,1002
,2017-02-24 09:30,24,56.69,56.81,56.63,56.69,1446
,2017-02-24 10:00,24,56.69,56.74,56.54,56.57,1337
,2017-02-24 10:30,24,56.58,56.7,56.58,56.65,858
,2017-02-24 11:00,24,56.66,56.77,56.59,56.76,1007
,2017-02-24 11:30,24,56.75,56.8,56.72,56.76,411
,2017-02-24 12:00,24,56.74,56.76,56.66,56.66,480
,2017-02-24 12:30,24,56.68,56.71,56.59,56.64,566
,2017-02-24 13:00,24,56.64,56.73,56.52,56.52,1284
,2017-02-24 13:30,24,56.53,56.61,56.53,56.58,717
,2017-02-24 14:00,24,56.58,56.62,56.57,56.62,182
,2017-02-24 14:30,24,56.62,56.63,56.57,56.58,91
,2017-02-24 15:00,24,56.58,56.62,56.58,56.59,116
,2017-02-24 15:30,24,56.59,56.6,56.51,56.52,38
,2017-02-24 16:00,24,56.55,56.65,56.55,56.65,41
,2017-02-24 16:30,24,56.57,56.59,56.57,56.59,2
,2017-02-26 17:00,27,56.53,56.62,56.52,56.6,56
,2017-02-26 17:30,27,56.59,56.59,56.56,56.56,4
,2017-02-26 18:00,27,56.57,56.59,56.55,56.58,10
,2017-02-26 18:30,27,56.59,56.61,56.59,56.6,5
,2017-02-26 19:00,27,56.57,56.57,56.53,56.55,22
,2017-02-26 19:30,27,56.55,56.59,56.55,56.59,34
,2017-02-26 20:00,27,56.58,56.64,56.58,56.64,20
,2017-02-26 20:30,27,56.66,56.72,56.64,56.69,44
,2017-02-26 21:00,27,56.7,56.78,56.7,56.76,16
,2017-02-26 21:30,27,56.75,56.75,56.74,56.74,44
,2017-02-26 22:00,27,56.74,56.79,56.74,56.79,22
,2017-02-26 22:30,27,56.81,56.85,56.79,56.83,48
,2017-02-26 23:00,27,56.85,56.92,56.85,56.92,14
,2017-02-26 23:30,27,56.87,56.94,56.85,56.93,474
,2017-02-27 00:00,27,56.93,56.98,56.92,56.92,19
,2017-02-27 00:30,27,56.91,56.91,56.88,56.9,19
,2017-02-27 01:00,27,56.9,56.99,56.9,56.99,180
,2017-02-27 01:30,27,56.98,57.01,56.93,57.01,299
,2017-02-27 02:00,27,57.02,57.18,57.02,57.11,1210
,2017-02-27 02:30,27,57.1,57.27,57.04,57.18,1619
,2017-02-27 03:00,27,57.18,57.21,57.04,57.17,659
,2017-02-27 03:30,27,57.17,57.21,57.12,57.15,494
,2017-02-27 04:00,27,57.13,57.24,57.09,57.09,555
,2017-02-27 04:30,27,57.08,57.09,57.01,57.08,698
,2017-02-27 05:00,27,57.08,57.08,56.88,56.89,440
,2017-02-27 05:30,27,56.89,57.06,56.89,57.03,635
,2017-02-27 06:00,27,57.02,57.14,57.01,57.08,565
,2017-02-27 06:30,27,57.07,57.09,57,57.07,149
,2017-02-27 07:00,27,57.07,57.24,57.07,57.21,879
,2017-02-27 07:30,27,57.21,57.21,57.09,57.19,852
,2017-02-27 08:00,27,57.19,57.25,57.04,57.16,1374
,2017-02-27 08:30,27,57.15,57.19,57.04,57.09,811
,2017-02-27 09:00,27,57.08,57.08,56.82,56.95,1987
,2017-02-27 09:30,27,56.95,57,56.78,56.89,1255
,2017-02-27 10:00,27,56.89,57.03,56.8,56.82,1366
,2017-02-27 10:30,27,56.82,56.92,56.81,56.89,1280
,2017-02-27 11:00,27,56.88,56.93,56.87,56.92,384
,2017-02-27 11:30,27,56.92,56.93,56.82,56.86,509
,2017-02-27 12:00,27,56.86,56.86,56.78,56.83,209
,2017-02-27 12:30,27,56.85,56.9,56.83,56.84,272
,2017-02-27 13:00,27,56.85,56.87,56.68,56.7,1700
,2017-02-27 13:30,27,56.69,56.76,56.66,56.74,393
,2017-02-27 14:00,27,56.74,56.8,56.73,56.8,383
,2017-02-27 14:30,27,56.78,56.78,56.73,56.74,200
,2017-02-27 15:00,27,56.75,56.75,56.71,56.71,36
,2017-02-27 15:30,27,56.72,56.75,56.66,56.7,121
,2017-02-27 16:00,27,56.7,56.72,56.7,56.72,2
,2017-02-27 16:30,27,56.72,56.74,56.72,56.74,6
,2017-02-27 19:00,28,56.73,56.84,56.73,56.83,367
,2017-02-27 19:30,28,56.85,56.87,56.83,56.83,57
,2017-02-27 20:00,28,56.85,56.88,56.83,56.84,151
,2017-02-27 20:30,28,56.84,56.84,56.8,56.84,21
,2017-02-27 21:00,28,56.84,56.87,56.82,56.87,30
,2017-02-27 21:30,28,56.85,56.85,56.84,56.85,9
,2017-02-27 22:00,28,56.9,56.91,56.9,56.9,44
,2017-02-27 22:30,28,56.91,56.91,56.88,56.91,26
,2017-02-27 23:00,28,56.93,56.93,56.9,56.93,24
,2017-02-27 23:30,28,56.92,56.93,56.9,56.9,54
,2017-02-28 00:00,28,56.89,56.92,56.88,56.9,62
,2017-02-28 00:30,28,56.9,56.9,56.85,56.87,88
,2017-02-28 01:00,28,56.88,56.88,56.71,56.8,136
,2017-02-28 01:30,28,56.8,56.84,56.75,56.81,169
,2017-02-28 02:00,28,56.78,56.8,56.6,56.71,969
,2017-02-28 02:30,28,56.72,56.82,56.69,56.74,1390
,2017-02-28 03:00,28,56.73,56.78,56.68,56.72,750
,2017-02-28 03:30,28,56.72,56.72,56.51,56.57,873
,2017-02-28 04:00,28,56.59,56.66,56.55,56.62,664
,2017-02-28 04:30,28,56.61,56.67,56.59,56.66,254
,2017-02-28 05:00,28,56.66,56.67,56.58,56.61,398
,2017-02-28 05:30,28,56.64,56.65,56.53,56.57,430
,2017-02-28 06:00,28,56.57,56.62,56.53,56.56,620
,2017-02-28 06:30,28,56.56,56.6,56.53,56.54,675
,2017-02-28 07:00,28,56.55,56.55,56.35,56.39,2021
,2017-02-28 07:30,28,56.38,56.44,56.23,56.25,3342
,2017-02-28 08:00,28,56.25,56.31,56.1,56.27,2734
,2017-02-28 08:30,28,56.27,56.45,56.21,56.25,2303
,2017-02-28 09:00,28,56.25,56.37,56.21,56.31,1324
,2017-02-28 09:30,28,56.32,56.33,56.12,56.21,1707
,2017-02-28 10:00,28,56.2,56.21,56.02,56.06,4543
,2017-02-28 10:30,28,56.05,56.17,56.05,56.09,1244
,2017-02-28 11:00,28,56.09,56.11,55.96,55.97,2522
,2017-02-28 11:30,28,55.97,56.12,55.96,56.1,1623
,2017-02-28 12:00,28,56.1,56.14,56.04,56.08,1514
,2017-02-28 12:30,28,56.08,56.74,56.08,56.74,5181
,2017-02-28 13:00,28,56.74,56.87,56.45,56.81,4548
,2017-02-28 13:30,28,56.82,56.82,56.73,56.77,2540
,2017-02-28 14:00,28,56.79,56.8,56.75,56.77,384
,2017-02-28 14:30,28,56.76,56.85,56.76,56.83,105
,2017-02-28 15:00,28,56.84,56.85,56.7,56.7,285
,2017-02-28 15:30,28,56.67,56.85,56.64,56.85,299
,2017-02-28 16:00,28,56.86,56.88,56.83,56.83,52
,2017-02-28 16:30,28,56.83,56.83,56.75,56.75,6
,2017-02-28 19:00,1,56.83,56.85,56.74,56.83,147
,2017-02-28 19:30,1,56.83,56.87,56.79,56.86,92
,2017-02-28 20:00,1,56.91,57.02,56.91,56.97,113
,2017-02-28 20:30,1,56.96,56.98,56.95,56.97,33
,2017-02-28 21:00,1,56.97,56.98,56.94,56.94,11
,2017-02-28 21:30,1,56.94,56.97,56.94,56.97,24
,2017-02-28 22:00,1,56.98,56.98,56.98,56.98,1
,2017-02-28 22:30,1,56.95,56.95,56.92,56.93,15
,2017-02-28 23:00,1,56.97,56.97,56.91,56.92,47
,2017-02-28 23:30,1,56.96,56.97,56.91,56.92,45
,2017-03-01 00:00,1,56.93,56.97,56.91,56.91,59
,2017-03-01 00:30,1,56.9,56.91,56.82,56.88,132
,2017-03-01 01:00,1,56.88,56.88,56.68,56.7,320
,2017-03-01 01:30,1,56.71,56.76,56.63,56.67,530
,2017-03-01 02:00,1,56.71,56.81,56.65,56.81,1415
,2017-03-01 02:30,1,56.81,56.83,56.72,56.75,918
,2017-03-01 03:00,1,56.74,57.15,56.74,57.07,1929
,2017-03-01 03:30,1,57.09,57.21,57.07,57.11,1958
,2017-03-01 04:00,1,57.11,57.14,57.05,57.08,539
,2017-03-01 04:30,1,57.08,57.14,57.06,57.09,554
,2017-03-01 05:00,1,57.09,57.12,56.99,56.99,452
,2017-03-01 05:30,1,57,57.04,56.96,57.02,301
,2017-03-01 06:00,1,57.03,57.08,56.97,57.05,410
,2017-03-01 06:30,1,57.05,57.07,56.98,57.04,306
,2017-03-01 07:00,1,57.05,57.12,57,57.09,1080
,2017-03-01 07:30,1,57.09,57.1,56.97,57.09,976
,2017-03-01 08:00,1,57.08,57.24,57.07,57.13,2379
,2017-03-01 08:30,1,57.11,57.18,57.06,57.13,1169
,2017-03-01 09:00,1,57.12,57.23,57.07,57.22,1683
,2017-03-01 09:30,1,57.22,57.35,56.84,56.84,4573
,2017-03-01 10:00,1,56.84,57.04,56.74,56.93,2941
,2017-03-01 10:30,1,56.93,56.94,56.77,56.8,1651
,2017-03-01 11:00,1,56.8,56.81,56.72,56.76,1274
,2017-03-01 11:30,1,56.76,56.77,56.58,56.69,1067
,2017-03-01 12:00,1,56.69,56.8,56.62,56.67,950
,2017-03-01 12:30,1,56.67,56.8,56.64,56.78,1385
,2017-03-01 13:00,1,56.78,56.82,56.63,56.67,2829
,2017-03-01 13:30,1,56.65,56.7,56.63,56.68,568
,2017-03-01 14:00,1,56.67,56.72,56.66,56.7,657
,2017-03-01 14:30,1,56.7,56.71,56.58,56.61,541
,2017-03-01 15:00,1,56.62,56.62,56.53,56.55,239
,2017-03-01 15:30,1,56.55,56.61,56.53,56.55,274
,2017-03-01 16:00,1,56.57,56.57,56.57,56.57,4
,2017-03-01 16:30,1,56.57,56.57,56.57,56.57,2
,2017-03-01 19:00,2,56.65,56.65,56.59,56.62,117
,2017-03-01 19:30,2,56.61,56.65,56.6,56.65,66
,2017-03-01 20:00,2,56.65,56.69,56.63,56.66,47
,2017-03-01 20:30,2,56.66,56.66,56.6,56.6,21
,2017-03-01 21:00,2,56.6,56.65,56.6,56.65,41
,2017-03-01 21:30,2,56.62,56.63,56.6,56.61,20
,2017-03-01 22:00,2,56.6,56.61,56.48,56.5,67
,2017-03-01 22:30,2,56.49,56.49,56.41,56.41,37
,2017-03-01 23:00,2,56.42,56.47,56.42,56.43,73
,2017-03-01 23:30,2,56.41,56.41,56.37,56.39,66
,2017-03-02 00:00,2,56.38,56.45,56.37,56.45,37
,2017-03-02 00:30,2,56.45,56.47,56.45,56.45,40
,2017-03-02 01:00,2,56.46,56.59,56.4,56.59,398
,2017-03-02 01:30,2,56.57,56.66,56.52,56.65,319
,2017-03-02 02:00,2,56.63,56.63,56.45,56.5,777
,2017-03-02 02:30,2,56.5,56.73,56.49,56.65,1890
,2017-03-02 03:00,2,56.65,56.66,56.22,56.25,2030
,2017-03-02 03:30,2,56.26,56.34,56.22,56.26,1912
,2017-03-02 04:00,2,56.27,56.28,56.09,56.14,2407
,2017-03-02 04:30,2,56.14,56.24,56.13,56.15,1470
,2017-03-02 05:00,2,56.15,56.22,56.13,56.18,498
,2017-03-02 05:30,2,56.17,56.23,56.13,56.19,477
,2017-03-02 06:00,2,56.2,56.27,56.17,56.2,627
,2017-03-02 06:30,2,56.19,56.23,56.06,56.08,884
,2017-03-02 07:00,2,56.07,56.07,55.74,55.87,2921
,2017-03-02 07:30,2,55.87,56,55.82,55.84,1387
,2017-03-02 08:00,2,55.84,55.84,55.61,55.74,5560
,2017-03-02 08:30,2,55.74,56.06,55.71,55.95,2660
,2017-03-02 09:00,2,55.96,55.96,55.72,55.75,1640
,2017-03-02 09:30,2,55.73,55.9,55.71,55.85,2047
,2017-03-02 10:00,2,55.85,56.05,55.74,55.74,2999
,2017-03-02 10:30,2,55.73,55.8,55.69,55.69,1378
,2017-03-02 11:00,2,55.69,55.72,55.5,55.51,2844
,2017-03-02 11:30,2,55.52,55.68,55.5,55.66,1367
,2017-03-02 12:00,2,55.64,55.66,55.55,55.57,907
,2017-03-02 12:30,2,55.58,55.58,55.43,55.48,1426
,2017-03-02 13:00,2,55.47,55.48,55.33,55.37,7554
,2017-03-02 13:30,2,55.38,55.41,55.33,55.38,1263
,2017-03-02 14:00,2,55.38,55.41,55.36,55.41,454
,2017-03-02 14:30,2,55.4,55.46,55.4,55.43,250
,2017-03-02 15:00,2,55.42,55.43,55.34,55.38,125
,2017-03-02 15:30,2,55.39,55.4,55.32,55.32,195
,2017-03-02 16:00,2,55.34,55.37,55.34,55.37,30
,2017-03-02 19:00,3,55.42,55.48,55.38,55.43,123
,2017-03-02 19:30,3,55.45,55.51,55.45,55.51,70
,2017-03-02 20:00,3,55.5,55.55,55.5,55.53,27
,2017-03-02 20:30,3,55.52,55.54,55.52,55.53,19
,2017-03-02 21:00,3,55.52,55.52,55.5,55.51,39
,2017-03-02 21:30,3,55.51,55.52,55.45,55.45,106
,2017-03-02 22:00,3,55.43,55.43,55.39,55.41,50
,2017-03-02 22:30,3,55.4,55.45,55.39,55.45,50
,2017-03-02 23:00,3,55.44,55.44,55.44,55.44,3
,2017-03-02 23:30,3,55.44,55.48,55.42,55.47,38
,2017-03-03 00:00,3,55.45,55.5,55.44,55.47,27
,2017-03-03 00:30,3,55.5,55.5,55.47,55.5,90
,2017-03-03 01:00,3,55.49,55.59,55.48,55.54,288
,2017-03-03 01:30,3,55.52,55.63,55.52,55.58,406
,2017-03-03 02:00,3,55.57,55.7,55.53,55.7,973
,2017-03-03 02:30,3,55.69,55.77,55.64,55.64,2374
,2017-03-03 03:00,3,55.63,55.63,55.53,55.61,899
,2017-03-03 03:30,3,55.6,55.62,55.4,55.43,1874
,2017-03-03 04:00,3,55.43,55.58,55.43,55.53,1330
,2017-03-03 04:30,3,55.54,55.63,55.52,55.59,732
,2017-03-03 05:00,3,55.6,55.62,55.52,55.61,503
,2017-03-03 05:30,3,55.62,55.65,55.55,55.55,562
,2017-03-03 06:00,3,55.54,55.59,55.5,55.56,210
,2017-03-03 06:30,3,55.55,55.59,55.41,55.44,653
,2017-03-03 07:00,3,55.48,55.71,55.45,55.62,1237
,2017-03-03 07:30,3,55.62,55.66,55.54,55.55,1029
,2017-03-03 08:00,3,55.55,55.62,55.48,55.55,1818
,2017-03-03 08:30,3,55.54,55.84,55.51,55.8,2167
,2017-03-03 09:00,3,55.8,55.81,55.63,55.68,1805
,2017-03-03 09:30,3,55.69,56.13,55.59,56.04,2948
,2017-03-03 10:00,3,56.04,56.05,55.88,55.88,2696
,2017-03-03 10:30,3,55.88,55.96,55.87,55.89,1307
,2017-03-03 11:00,3,55.91,55.93,55.8,55.88,774
,2017-03-03 11:30,3,55.89,55.93,55.88,55.91,835
,2017-03-03 12:00,3,55.9,55.92,55.79,55.85,1347
,2017-03-03 12:30,3,55.86,55.98,55.84,55.92,762
,2017-03-03 13:00,3,55.92,56.21,55.9,56.18,2862
,2017-03-03 13:30,3,56.17,56.17,56.06,56.1,728
,2017-03-03 14:00,3,56.08,56.11,56.01,56.04,298
,2017-03-03 14:30,3,56.03,56.07,55.98,56.07,202
,2017-03-03 15:00,3,56.08,56.09,56.03,56.04,178
,2017-03-03 15:30,3,56.07,56.15,56.05,56.06,63
,2017-03-03 16:00,3,56.05,56.05,55.99,55.99,9
,2017-03-03 16:30,3,55.97,55.97,55.95,55.95,3
,2017-03-05 17:00,6,56.1,56.25,56.09,56.16,260
,2017-03-05 17:30,6,56.14,56.19,56.14,56.19,53
,2017-03-05 18:00,6,56.16,56.16,56.06,56.06,49
,2017-03-05 18:30,6,56.07,56.1,56.07,56.09,74
,2017-03-05 19:00,6,56.05,56.05,55.99,56.01,14
,2017-03-05 19:30,6,55.97,56.02,55.97,56.02,5
,2017-03-05 20:00,6,56.03,56.05,56.01,56.03,36
,2017-03-05 20:30,6,56,56.03,55.98,56.01,126
,2017-03-05 21:00,6,56.03,56.03,56,56.02,8
,2017-03-05 21:30,6,56.02,56.02,55.98,55.98,9
,2017-03-05 22:00,6,55.96,55.96,55.94,55.94,40
,2017-03-05 22:30,6,55.93,55.97,55.93,55.97,19
,2017-03-05 23:00,6,55.97,55.97,55.95,55.95,29
,2017-03-05 23:30,6,55.95,56.03,55.95,56,35
,2017-03-06 00:00,6,56.02,56.02,55.88,55.89,160
,2017-03-06 00:30,6,55.88,55.88,55.75,55.81,153
,2017-03-06 01:00,6,55.76,55.82,55.71,55.72,103
,2017-03-06 01:30,6,55.72,55.77,55.7,55.75,50
,2017-03-06 02:00,6,55.75,55.78,55.6,55.76,623
,2017-03-06 02:30,6,55.75,55.79,55.69,55.76,798
,2017-03-06 03:00,6,55.75,55.79,55.67,55.79,481
,2017-03-06 03:30,6,55.81,56.04,55.78,55.95,1266
,2017-03-06 04:00,6,55.93,55.93,55.77,55.83,700
,2017-03-06 04:30,6,55.84,55.93,55.81,55.87,374
,2017-03-06 05:00,6,55.87,55.87,55.78,55.84,446
,2017-03-06 05:30,6,55.83,55.83,55.71,55.77,251
,2017-03-06 06:00,6,55.76,55.84,55.7,55.83,843
,2017-03-06 06:30,6,55.83,55.93,55.81,55.89,750
,2017-03-06 07:00,6,55.88,56.07,55.79,56.06,695
,2017-03-06 07:30,6,56.06,56.14,56.01,56.01,991
,2017-03-06 08:00,6,55.99,56.31,55.96,56.3,2251
,2017-03-06 08:30,6,56.3,56.3,56.1,56.16,1088
,2017-03-06 09:00,6,56.15,56.49,56.05,56.43,2660
,2017-03-06 09:30,6,56.42,56.42,56.18,56.24,2019
,2017-03-06 10:00,6,56.23,56.24,56.09,56.21,2623
,2017-03-06 10:30,6,56.21,56.22,56,56.06,1572
,2017-03-06 11:00,6,56.06,56.16,56.06,56.16,746
,2017-03-06 11:30,6,56.16,56.17,56.05,56.1,584
,2017-03-06 12:00,6,56.1,56.21,56.04,56.2,1145
,2017-03-06 12:30,6,56.2,56.24,56.15,56.16,1317
,2017-03-06 13:00,6,56.16,56.3,56.08,56.28,2566
,2017-03-06 13:30,6,56.28,56.33,56.27,56.29,469
,2017-03-06 14:00,6,56.28,56.3,56.23,56.27,363
,2017-03-06 14:30,6,56.28,56.29,56.23,56.25,320
,2017-03-06 15:00,6,56.25,56.26,56.22,56.22,171
,2017-03-06 15:30,6,56.23,56.27,56.22,56.24,233
,2017-03-06 16:00,6,56.22,56.24,56.2,56.2,9
,2017-03-06 19:00,7,56.25,56.27,56.2,56.26,83
,2017-03-06 19:30,7,56.23,56.26,56.2,56.2,53
,2017-03-06 20:00,7,56.19,56.19,56.19,56.19,7
,2017-03-06 20:30,7,56.18,56.18,56.14,56.14,19
,2017-03-06 21:00,7,56.19,56.19,56.17,56.17,42
,2017-03-06 21:30,7,56.19,56.23,56.17,56.17,13
,2017-03-06 22:00,7,56.21,56.21,56.18,56.19,66
,2017-03-06 22:30,7,56.19,56.23,56.19,56.19,32
,2017-03-06 23:00,7,56.2,56.2,56.2,56.2,2
,2017-03-06 23:30,7,56.21,56.21,56.12,56.12,50
,2017-03-07 00:00,7,56.1,56.22,56.1,56.11,71
,2017-03-07 00:30,7,56.11,56.13,56.1,56.11,28
,2017-03-07 01:00,7,56.11,56.14,56.04,56.13,113
,2017-03-07 01:30,7,56.13,56.2,56.11,56.14,332
,2017-03-07 02:00,7,56.12,56.31,56.09,56.24,1105
,2017-03-07 02:30,7,56.24,56.37,56.23,56.27,1821
,2017-03-07 03:00,7,56.27,56.44,56.27,56.38,894
,2017-03-07 03:30,7,56.41,56.46,56.27,56.3,1084
,2017-03-07 04:00,7,56.28,56.34,56.17,56.23,567
,2017-03-07 04:30,7,56.23,56.4,56.19,56.37,489
,2017-03-07 05:00,7,56.37,56.48,56.31,56.41,796
,2017-03-07 05:30,7,56.39,56.47,56.34,56.41,272
,2017-03-07 06:00,7,56.41,56.46,56.35,56.46,454
,2017-03-07 06:30,7,56.46,56.55,56.4,56.51,1057
,2017-03-07 07:00,7,56.52,56.62,56.47,56.54,1550
,2017-03-07 07:30,7,56.56,56.73,56.56,56.68,2133
,2017-03-07 08:00,7,56.67,56.88,56.64,56.76,3346
,2017-03-07 08:30,7,56.75,56.76,56.55,56.63,1902
,2017-03-07 09:00,7,56.61,56.69,56.4,56.43,2716
,2017-03-07 09:30,7,56.43,56.49,56.26,56.31,2723
,2017-03-07 10:00,7,56.31,56.41,56.21,56.22,2631
,2017-03-07 10:30,7,56.22,56.3,56.17,56.27,1697
,2017-03-07 11:00,7,56.27,56.29,56.19,56.25,1394
,2017-03-07 11:30,7,56.25,56.26,56.16,56.21,1003
,2017-03-07 12:00,7,56.2,56.28,56.16,56.17,781
,2017-03-07 12:30,7,56.16,56.18,56.06,56.16,1532
,2017-03-07 13:00,7,56.17,56.34,56.09,56.1,2899
,2017-03-07 13:30,7,56.1,56.13,56.07,56.11,726
,2017-03-07 14:00,7,56.12,56.13,56.1,56.12,244
,2017-03-07 14:30,7,56.13,56.14,56.08,56.08,162
,2017-03-07 15:00,7,56.08,56.12,56.03,56.1,123
,2017-03-07 15:30,7,56.1,56.1,55.78,55.81,1052
,2017-03-07 16:00,7,55.82,55.87,55.79,55.81,155
,2017-03-07 16:30,7,55.82,55.82,55.82,55.82,2
,2017-03-07 19:00,8,55.89,55.89,55.79,55.83,100
,2017-03-07 19:30,8,55.83,55.83,55.81,55.82,16
,2017-03-07 20:00,8,55.83,55.88,55.81,55.87,50
,2017-03-07 20:30,8,55.87,55.89,55.8,55.81,450
,2017-03-07 21:00,8,55.82,55.86,55.81,55.86,23
,2017-03-07 21:30,8,55.87,55.9,55.86,55.88,26
,2017-03-07 22:00,8,55.86,55.87,55.84,55.84,31
,2017-03-07 22:30,8,55.85,55.85,55.84,55.85,31
,2017-03-07 23:00,8,55.85,55.85,55.83,55.85,4
,2017-03-07 23:30,8,55.84,55.85,55.83,55.83,13
,2017-03-08 00:00,8,55.84,55.84,55.78,55.78,53
,2017-03-08 00:30,8,55.77,55.82,55.76,55.77,14
,2017-03-08 01:00,8,55.78,55.92,55.75,55.91,251
,2017-03-08 01:30,8,55.89,55.98,55.88,55.92,199
,2017-03-08 02:00,8,55.92,55.93,55.75,55.87,1285
,2017-03-08 02:30,8,55.87,55.9,55.72,55.79,1503
,2017-03-08 03:00,8,55.8,55.87,55.76,55.83,709
,2017-03-08 03:30,8,55.8,55.84,55.74,55.8,979
,2017-03-08 04:00,8,55.8,55.97,55.79,55.95,1030
,2017-03-08 04:30,8,55.96,55.96,55.77,55.8,912
,2017-03-08 05:00,8,55.81,55.84,55.72,55.76,869
,2017-03-08 05:30,8,55.75,55.75,55.59,55.62,1458
,2017-03-08 06:00,8,55.62,55.69,55.59,55.64,588
,2017-03-08 06:30,8,55.65,55.67,55.57,55.63,612
,2017-03-08 07:00,8,55.61,55.7,55.53,55.64,900
,2017-03-08 07:30,8,55.61,55.62,55.54,55.55,1998
,2017-03-08 08:00,8,55.54,55.56,55.41,55.51,2526
,2017-03-08 08:30,8,55.51,55.65,55.49,55.6,1985
,2017-03-08 09:00,8,55.6,55.65,55.45,55.65,2818
,2017-03-08 09:30,8,55.64,55.97,55.53,55.56,5755
,2017-03-08 10:00,8,55.55,55.56,55.25,55.27,3894
,2017-03-08 10:30,8,55.28,55.29,54.8,54.81,7806
,2017-03-08 11:00,8,54.81,54.81,54.3,54.45,10647
,2017-03-08 11:30,8,54.44,54.44,54.17,54.19,3608
,2017-03-08 12:00,8,54.19,54.33,54.08,54.11,3131
,2017-03-08 12:30,8,54.11,54.16,54,54.04,3354
,2017-03-08 13:00,8,54.03,54.06,53.17,53.36,13071
,2017-03-08 13:30,8,53.36,53.49,53.19,53.48,2506
,2017-03-08 14:00,8,53.48,53.56,53.44,53.44,659
,2017-03-08 14:30,8,53.41,53.49,53.39,53.44,422
,2017-03-08 15:00,8,53.46,53.48,53.37,53.41,382
,2017-03-08 15:30,8,53.42,53.42,53.35,53.39,207
,2017-03-08 16:00,8,53.4,53.43,53.36,53.38,22
,2017-03-08 16:30,8,53.38,53.44,53.38,53.43,11
,2017-03-08 19:00,9,53.59,53.78,53.59,53.78,474
,2017-03-08 19:30,9,53.77,53.88,53.75,53.8,372
,2017-03-08 20:00,9,53.79,53.8,53.77,53.79,272
,2017-03-08 20:30,9,53.79,53.81,53.73,53.73,308
,2017-03-08 21:00,9,53.73,53.86,53.73,53.81,364
,2017-03-08 21:30,9,53.84,53.84,53.81,53.81,5
,2017-03-08 22:00,9,53.82,53.83,53.78,53.78,590
,2017-03-08 22:30,9,53.78,53.81,53.78,53.81,259
,2017-03-08 23:00,9,53.79,53.81,53.79,53.81,17
,2017-03-08 23:30,9,53.79,53.81,53.79,53.79,201
,2017-03-09 00:00,9,53.79,53.84,53.79,53.8,450
,2017-03-09 00:30,9,53.8,53.8,53.72,53.77,1010
,2017-03-09 01:00,9,53.78,53.81,53.58,53.59,564
,2017-03-09 01:30,9,53.59,53.93,53.58,53.83,1558
,2017-03-09 02:00,9,53.83,54.11,53.79,54.05,2930
,2017-03-09 02:30,9,54.04,54.06,53.83,54.01,2908
,2017-03-09 03:00,9,54,54,53.55,53.58,3255
,2017-03-09 03:30,9,53.57,53.63,53.39,53.61,2601
,2017-03-09 04:00,9,53.61,53.65,52.32,52.52,9204
,2017-03-09 04:30,9,52.51,52.66,51.91,52.06,6826
,2017-03-09 05:00,9,52.05,52.56,51.92,52.45,4475
,2017-03-09 05:30,9,52.43,52.8,52.33,52.56,4021
,2017-03-09 06:00,9,52.57,52.58,52.12,52.37,3289
,2017-03-09 06:30,9,52.36,52.39,52.11,52.18,1918
,2017-03-09 07:00,9,52.19,52.77,52.18,52.65,5143
,2017-03-09 07:30,9,52.65,52.9,52.42,52.74,2677
,2017-03-09 08:00,9,52.76,53.29,52.64,52.92,4645
,2017-03-09 08:30,9,52.89,53.01,52.75,52.82,2315
,2017-03-09 09:00,9,52.86,52.93,52.4,52.52,3734
,2017-03-09 09:30,9,52.56,52.58,52.2,52.23,5962
,2017-03-09 10:00,9,52.23,52.38,52.12,52.2,5265
,2017-03-09 10:30,9,52.21,52.32,52.08,52.22,2718
,2017-03-09 11:00,9,52.21,52.23,52.05,52.13,2440
,2017-03-09 11:30,9,52.11,52.11,51.8,51.98,3592
,2017-03-09 12:00,9,51.99,52.38,51.93,52.13,3133
,2017-03-09 12:30,9,52.14,52.14,51.93,51.96,1133
,2017-03-09 13:00,9,51.98,52.55,51.78,52.41,6398
,2017-03-09 13:30,9,52.41,52.43,52.27,52.37,1655
,2017-03-09 14:00,9,52.38,52.85,52.38,52.77,2165
,2017-03-09 14:30,9,52.73,52.9,52.73,52.82,554
,2017-03-09 15:00,9,52.83,52.89,52.77,52.79,352
,2017-03-09 15:30,9,52.81,52.81,52.69,52.71,92
,2017-03-09 16:00,9,52.74,52.8,52.74,52.8,27
,2017-03-09 16:30,9,52.79,52.79,52.68,52.68,4
,2017-03-09 19:00,10,52.69,52.83,52.62,52.81,223
,2017-03-09 19:30,10,52.81,52.87,52.8,52.81,116
,2017-03-09 20:00,10,52.82,52.9,52.82,52.9,78
,2017-03-09 20:30,10,52.92,52.92,52.75,52.77,187
,2017-03-09 21:00,10,52.79,52.8,52.69,52.71,70
,2017-03-09 21:30,10,52.73,52.74,52.69,52.72,74
,2017-03-09 22:00,10,52.74,52.79,52.74,52.78,41
,2017-03-09 22:30,10,52.79,52.79,52.77,52.78,10
,2017-03-09 23:00,10,52.81,52.82,52.76,52.76,21
,2017-03-09 23:30,10,52.77,52.78,52.74,52.77,130
,2017-03-10 00:00,10,52.79,52.85,52.79,52.83,69
,2017-03-10 00:30,10,52.81,52.85,52.79,52.83,97
,2017-03-10 01:00,10,52.82,52.85,52.64,52.65,299
,2017-03-10 01:30,10,52.65,52.66,52.43,52.57,1493
,2017-03-10 02:00,10,52.55,52.74,52.47,52.56,1365
,2017-03-10 02:30,10,52.56,52.87,52.55,52.76,2236
,2017-03-10 03:00,10,52.75,52.92,52.59,52.84,1750
,2017-03-10 03:30,10,52.85,52.88,52.71,52.86,917
,2017-03-10 04:00,10,52.83,52.85,52.48,52.49,1450
,2017-03-10 04:30,10,52.48,52.7,52.43,52.65,872
,2017-03-10 05:00,10,52.63,52.81,52.59,52.79,1454
,2017-03-10 05:30,10,52.79,52.79,52.65,52.69,358
,2017-03-10 06:00,10,52.69,52.78,52.66,52.66,996
,2017-03-10 06:30,10,52.66,52.8,52.65,52.77,745
,2017-03-10 07:00,10,52.76,52.77,52.57,52.65,1182
,2017-03-10 07:30,10,52.65,53.25,52.61,53.04,5721
,2017-03-10 08:00,10,53.02,53.03,52.56,52.7,3290
,2017-03-10 08:30,10,52.7,52.71,52.24,52.47,7848
,2017-03-10 09:00,10,52.48,52.5,52.07,52.09,4798
,2017-03-10 09:30,10,52.09,52.19,51.89,51.91,5738
,2017-03-10 10:00,10,51.92,52.23,51.83,52.07,3881
,2017-03-10 10:30,10,52.08,52.23,52,52.02,3439
,2017-03-10 11:00,10,52.03,52.06,51.92,51.98,905
,2017-03-10 11:30,10,51.98,51.98,51.41,51.53,5958
,2017-03-10 12:00,10,51.55,51.74,51.5,51.72,2242
,2017-03-10 12:30,10,51.73,51.99,51.59,51.83,2021
,2017-03-10 13:00,10,51.83,52,51.54,51.62,8522
,2017-03-10 13:30,10,51.63,51.63,51.46,51.51,1905
,2017-03-10 14:00,10,51.51,51.7,51.51,51.67,1099
,2017-03-10 14:30,10,51.66,51.66,51.58,51.65,312
,2017-03-10 15:00,10,51.65,51.65,51.6,51.64,95
,2017-03-10 15:30,10,51.6,51.62,51.52,51.57,117
,2017-03-10 16:00,10,51.54,51.54,51.54,51.54,1
,2017-03-12 17:00,13,51.59,51.7,51.31,51.33,483
,2017-03-12 17:30,13,51.35,51.35,51.3,51.31,11
,2017-03-12 18:00,13,51.3,51.3,51.12,51.2,498
,2017-03-12 18:30,13,51.24,51.26,51.15,51.26,72
,2017-03-12 19:00,13,51.26,51.27,51.18,51.24,163
,2017-03-12 19:30,13,51.24,51.3,51.24,51.28,109
,2017-03-12 20:00,13,51.29,51.37,51.28,51.3,98
,2017-03-12 20:30,13,51.3,51.4,51.3,51.32,69
,2017-03-12 21:00,13,51.32,51.35,51.31,51.33,17
,2017-03-12 21:30,13,51.32,51.32,51.2,51.27,164
,2017-03-12 22:00,13,51.27,51.31,51.24,51.3,113
,2017-03-12 22:30,13,51.3,51.32,51.28,51.28,105
,2017-03-12 23:00,13,51.28,51.3,51.26,51.26,42
,2017-03-12 23:30,13,51.28,51.28,51.28,51.28,3
,2017-03-13 00:00,13,51.28,51.31,51.28,51.31,19
,2017-03-13 00:30,13,51.31,51.31,51.24,51.31,213
,2017-03-13 01:00,13,51.31,51.36,51.29,51.29,524
,2017-03-13 01:30,13,51.3,51.6,51.29,51.57,725
,2017-03-13 02:00,13,51.6,51.64,51.35,51.37,404
,2017-03-13 02:30,13,51.38,51.55,51.35,51.54,560
,2017-03-13 03:00,13,51.52,51.6,51.42,51.57,978
,2017-03-13 03:30,13,51.56,51.76,51.52,51.55,1776
,2017-03-13 04:00,13,51.59,51.74,51.53,51.68,1358
,2017-03-13 04:30,13,51.67,51.7,51.57,51.59,526
,2017-03-13 05:00,13,51.59,51.67,51.27,51.31,2397
,2017-03-13 05:30,13,51.3,51.38,51.18,51.3,1738
,2017-03-13 06:00,13,51.3,51.66,51.25,51.6,1824
,2017-03-13 06:30,13,51.61,51.65,51.49,51.58,960
,2017-03-13 07:00,13,51.57,51.59,51.4,51.5,771
,2017-03-13 07:30,13,51.49,51.61,51.37,51.61,1355
,2017-03-13 08:00,13,51.59,51.72,51.45,51.69,2679
,2017-03-13 08:30,13,51.69,51.94,51.56,51.61,4596
,2017-03-13 09:00,13,51.61,51.68,51.37,51.64,3562
,2017-03-13 09:30,13,51.64,51.82,51.55,51.63,1553
,2017-03-13 10:00,13,51.62,51.76,51.53,51.61,1628
,2017-03-13 10:30,13,51.61,51.61,51.48,51.48,1328
,2017-03-13 11:00,13,51.47,51.84,51.46,51.72,2001
,2017-03-13 11:30,13,51.72,51.73,51.61,51.71,2221
,2017-03-13 12:00,13,51.73,51.75,51.52,51.54,1563
,2017-03-13 12:30,13,51.54,51.59,51.48,51.55,1150
,2017-03-13 13:00,13,51.57,51.61,51.37,51.57,3770
,2017-03-13 13:30,13,51.57,51.72,51.55,51.6,1115
,2017-03-13 14:00,13,51.6,51.7,51.57,51.7,403
,2017-03-13 14:30,13,51.7,51.75,51.6,51.6,519
,2017-03-13 15:00,13,51.6,51.63,51.53,51.63,186
,2017-03-13 15:30,13,51.64,51.68,51.61,51.67,151
,2017-03-13 16:00,13,51.67,51.67,51.67,51.67,4
,2017-03-13 16:30,13,51.67,51.68,51.67,51.68,12
,2017-03-13 17:00,13,51.58,51.58,51.58,51.58,10
,2017-03-13 19:00,14,51.65,51.65,51.49,51.56,119
,2017-03-13 19:30,14,51.52,51.54,51.5,51.53,5
,2017-03-13 20:00,14,51.53,51.55,51.47,51.55,86
,2017-03-13 20:30,14,51.55,51.55,51.53,51.54,38
,2017-03-13 21:00,14,51.54,51.59,51.52,51.59,466
,2017-03-13 21:30,14,51.6,51.66,51.59,51.63,218
,2017-03-13 22:00,14,51.66,51.67,51.65,51.66,59
,2017-03-13 22:30,14,51.65,51.67,51.64,51.67,65
,2017-03-13 23:00,14,51.67,51.69,51.66,51.67,84
,2017-03-13 23:30,14,51.66,51.67,51.66,51.66,143
,2017-03-14 00:00,14,51.66,51.67,51.65,51.65,169
,2017-03-14 00:30,14,51.64,51.65,51.63,51.64,66
,2017-03-14 01:00,14,51.62,51.62,51.57,51.57,385
,2017-03-14 01:30,14,51.58,51.6,51.56,51.6,233
,2017-03-14 02:00,14,51.58,51.62,51.5,51.55,496
,2017-03-14 02:30,14,51.53,51.64,51.45,51.59,680
,2017-03-14 03:00,14,51.59,51.71,51.49,51.71,1361
,2017-03-14 03:30,14,51.69,51.82,51.65,51.73,1909
,2017-03-14 04:00,14,51.72,51.8,51.62,51.78,1122
,2017-03-14 04:30,14,51.77,51.88,51.75,51.78,1507
,2017-03-14 05:00,14,51.77,52.01,51.75,51.96,2194
,2017-03-14 05:30,14,51.95,52.05,51.92,52.01,1190
,2017-03-14 06:00,14,52,52.01,51.9,51.95,1101
,2017-03-14 06:30,14,51.95,51.95,51.31,51.39,3991
,2017-03-14 07:00,14,51.38,51.38,50.81,51.09,7740
,2017-03-14 07:30,14,51.08,51.15,50.89,50.92,2758
,2017-03-14 08:00,14,50.93,51.02,50.76,50.85,3089
,2017-03-14 08:30,14,50.84,50.99,50.54,50.58,5292
,2017-03-14 09:00,14,50.57,50.81,50.57,50.78,4482
,2017-03-14 09:30,14,50.77,50.88,50.6,50.67,4647
,2017-03-14 10:00,14,50.65,51.34,50.46,51.17,5745
,2017-03-14 10:30,14,51.1,51.13,50.91,50.96,2537
,2017-03-14 11:00,14,50.96,50.96,50.63,50.67,4124
,2017-03-14 11:30,14,50.69,50.74,50.55,50.64,2254
,2017-03-14 12:00,14,50.65,50.98,50.56,50.95,3433
,2017-03-14 12:30,14,50.95,51.06,50.86,50.99,1725
,2017-03-14 13:00,14,50.98,51.23,50.86,51.09,2986
,2017-03-14 13:30,14,51.09,51.14,51.04,51.1,940
,2017-03-14 14:00,14,51.1,51.23,51.08,51.22,539
,2017-03-14 14:30,14,51.22,51.37,51.2,51.31,564
,2017-03-14 15:00,14,51.31,51.45,51.26,51.41,357
,2017-03-14 15:30,14,51.41,51.83,51.41,51.8,1165
,2017-03-14 16:00,14,51.82,51.89,51.8,51.89,78
,2017-03-14 16:30,14,51.87,52.01,51.86,51.96,53
,2017-03-14 19:00,15,51.69,51.74,51.57,51.65,172
,2017-03-14 19:30,15,51.62,51.74,51.6,51.62,63
,2017-03-14 20:00,15,51.63,51.69,51.61,51.67,306
,2017-03-14 20:30,15,51.69,51.76,51.67,51.76,313
,2017-03-14 21:00,15,51.76,51.76,51.65,51.74,97
,2017-03-14 21:30,15,51.76,51.79,51.74,51.79,52
,2017-03-14 22:00,15,51.78,51.83,51.78,51.82,40
,2017-03-14 22:30,15,51.81,51.86,51.81,51.83,108
,2017-03-14 23:00,15,51.84,51.93,51.82,51.82,72
,2017-03-14 23:30,15,51.82,51.82,51.78,51.79,82
,2017-03-15 00:00,15,51.8,51.84,51.79,51.84,33
,2017-03-15 00:30,15,51.84,51.86,51.83,51.86,303
,2017-03-15 01:00,15,51.84,51.88,51.78,51.78,177
,2017-03-15 01:30,15,51.79,51.8,51.78,51.79,318
,2017-03-15 02:00,15,51.79,51.79,51.66,51.78,1388
,2017-03-15 02:30,15,51.76,51.9,51.73,51.82,944
,2017-03-15 03:00,15,51.81,51.92,51.73,51.78,1696
,2017-03-15 03:30,15,51.79,51.9,51.71,51.72,2296
,2017-03-15 04:00,15,51.73,51.83,51.67,51.79,1266
,2017-03-15 04:30,15,51.77,51.97,51.71,51.85,1289
,2017-03-15 05:00,15,51.84,51.87,51.78,51.86,1044
,2017-03-15 05:30,15,51.86,52,51.86,51.99,1857
,2017-03-15 06:00,15,51.98,52.1,51.89,52.07,1577
,2017-03-15 06:30,15,52.06,52.07,51.95,52.04,784
,2017-03-15 07:00,15,52.03,52.13,52,52,1107
,2017-03-15 07:30,15,52.01,52.05,51.8,51.83,1600
,2017-03-15 08:00,15,51.84,51.86,51.7,51.79,3198
,2017-03-15 08:30,15,51.8,51.83,51.65,51.73,2049
,2017-03-15 09:00,15,51.72,52.13,51.66,52.12,4759
,2017-03-15 09:30,15,52.13,52.23,51.53,52.01,14828
,2017-03-15 10:00,15,52.01,52.09,51.74,51.8,4191
,2017-03-15 10:30,15,51.81,51.88,51.75,51.81,1930
,2017-03-15 11:00,15,51.8,51.92,51.76,51.82,2884
,2017-03-15 11:30,15,51.83,51.89,51.7,51.8,2117
,2017-03-15 12:00,15,51.82,51.84,51.6,51.65,1965
,2017-03-15 12:30,15,51.66,51.68,51.56,51.58,1632
,2017-03-15 13:00,15,51.58,52.17,51.58,51.9,6501
,2017-03-15 13:30,15,51.9,52.05,51.82,52.01,1653
,2017-03-15 14:00,15,52.02,52.11,51.92,51.96,1140
,2017-03-15 14:30,15,51.98,52.05,51.95,52.05,317
,2017-03-15 15:00,15,52.02,52.11,52,52.1,235
,2017-03-15 15:30,15,52.15,52.17,52.09,52.09,123
,2017-03-15 16:00,15,52.09,52.3,52.09,52.27,531
,2017-03-15 16:30,15,52.27,52.29,52.19,52.19,18
,2017-03-15 19:00,16,52.21,52.3,52.21,52.3,447
,2017-03-15 19:30,16,52.29,52.3,52.25,52.25,30
,2017-03-15 20:00,16,52.25,52.31,52.25,52.31,75
,2017-03-15 20:30,16,52.31,52.37,52.28,52.31,350
,2017-03-15 21:00,16,52.31,52.32,52.24,52.25,75
,2017-03-15 21:30,16,52.24,52.3,52.24,52.28,45
,2017-03-15 22:00,16,52.26,52.31,52.25,52.29,56
,2017-03-15 22:30,16,52.29,52.29,52.28,52.29,8
,2017-03-15 23:00,16,52.29,52.29,52.29,52.29,8
,2017-03-15 23:30,16,52.26,52.28,52.26,52.28,2
,2017-03-16 00:00,16,52.27,52.28,52.25,52.28,26
,2017-03-16 00:30,16,52.28,52.3,52.26,52.27,29
,2017-03-16 01:00,16,52.27,52.29,52.27,52.29,12
,2017-03-16 01:30,16,52.28,52.3,52.25,52.29,103
,2017-03-16 02:00,16,52.28,52.49,52.28,52.49,706
,2017-03-16 02:30,16,52.47,52.78,52.42,52.61,2615
,2017-03-16 03:00,16,52.6,52.67,52.48,52.62,3207
,2017-03-16 03:30,16,52.61,52.67,52.45,52.46,3160
,2017-03-16 04:00,16,52.46,52.51,52.35,52.51,1982
,2017-03-16 04:30,16,52.52,52.55,52.44,52.5,1197
,2017-03-16 05:00,16,52.52,52.64,52.41,52.45,1085
,2017-03-16 05:30,16,52.44,52.44,52.27,52.36,1470
,2017-03-16 06:00,16,52.35,52.48,52.3,52.39,1117
,2017-03-16 06:30,16,52.38,52.45,52.37,52.43,626
,2017-03-16 07:00,16,52.43,52.51,52.32,52.35,1935
,2017-03-16 07:30,16,52.33,52.36,52.17,52.25,2026
,2017-03-16 08:00,16,52.24,52.25,52.01,52.06,4251
,2017-03-16 08:30,16,52.06,52.09,51.78,51.88,4095
,2017-03-16 09:00,16,51.88,51.96,51.77,51.96,3680
,2017-03-16 09:30,16,51.95,52.17,51.9,52.03,4929
,2017-03-16 10:00,16,52.03,52.03,51.79,51.82,3026
,2017-03-16 10:30,16,51.81,52.02,51.81,51.95,2908
,2017-03-16 11:00,16,51.95,51.96,51.67,51.72,5721
,2017-03-16 11:30,16,51.74,51.92,51.69,51.91,3792
,2017-03-16 12:00,16,51.9,51.9,51.74,51.77,1271
,2017-03-16 12:30,16,51.77,52.12,51.74,51.91,4583
,2017-03-16 13:00,16,51.93,52.05,51.85,51.89,3950
,2017-03-16 13:30,16,51.9,51.9,51.82,51.86,793
,2017-03-16 14:00,16,51.86,51.96,51.85,51.91,750
,2017-03-16 14:30,16,51.91,51.99,51.91,51.95,182
,2017-03-16 15:00,16,51.95,51.97,51.9,51.92,205
,2017-03-16 15:30,16,51.91,51.93,51.85,51.85,175
,2017-03-16 16:00,16,51.88,51.9,51.87,51.89,216
,2017-03-16 16:30,16,51.9,51.9,51.9,51.9,2
,2017-03-16 19:00,17,51.9,51.98,51.89,51.95,63
,2017-03-16 19:30,17,51.96,51.96,51.92,51.95,25
,2017-03-16 20:00,17,51.96,52.01,51.94,51.99,182
,2017-03-16 20:30,17,52.02,52.02,51.98,51.98,49
,2017-03-16 21:00,17,51.97,51.97,51.93,51.95,36
,2017-03-16 21:30,17,51.95,51.97,51.94,51.96,111
,2017-03-16 22:00,17,51.95,51.97,51.92,51.97,25
,2017-03-16 22:30,17,51.97,51.97,51.95,51.97,45
,2017-03-16 23:00,17,51.96,51.97,51.95,51.97,16
,2017-03-17 00:00,17,51.96,51.97,51.95,51.97,67
,2017-03-17 00:30,17,51.97,51.97,51.94,51.96,69
,2017-03-17 01:00,17,51.96,51.96,51.9,51.95,170
,2017-03-17 01:30,17,51.94,51.96,51.9,51.9,143
,2017-03-17 02:00,17,51.9,51.93,51.77,51.83,746
,2017-03-17 02:30,17,51.83,51.88,51.73,51.76,665
,2017-03-17 03:00,17,51.75,51.98,51.69,51.89,1585
,2017-03-17 03:30,17,51.89,51.94,51.81,51.84,979
,2017-03-17 04:00,17,51.83,52.02,51.8,52,1565
,2017-03-17 04:30,17,52.01,52.12,51.97,52.1,1619
,2017-03-17 05:00,17,52.11,52.14,52.03,52.07,1151
,2017-03-17 05:30,17,52.07,52.22,52.01,52.21,1501
,2017-03-17 06:00,17,52.21,52.23,52.12,52.17,1082
,2017-03-17 06:30,17,52.15,52.22,52.07,52.1,874
,2017-03-17 07:00,17,52.1,52.11,52.02,52.08,769
,2017-03-17 07:30,17,52.09,52.2,52.05,52.14,2050
,2017-03-17 08:00,17,52.15,52.34,52.15,52.26,2002
,2017-03-17 08:30,17,52.26,52.3,52.11,52.15,2229
,2017-03-17 09:00,17,52.16,52.16,51.95,52.02,1935
,2017-03-17 09:30,17,52.03,52.08,51.87,51.95,3883
,2017-03-17 10:00,17,51.96,51.99,51.8,51.82,2849
,2017-03-17 10:30,17,51.82,51.91,51.79,51.87,1998
,2017-03-17 11:00,17,51.87,51.97,51.84,51.89,4514
,2017-03-17 11:30,17,51.89,51.93,51.86,51.91,2526
,2017-03-17 12:00,17,51.92,51.99,51.84,51.94,926
,2017-03-17 12:30,17,51.94,51.98,51.88,51.92,1242
,2017-03-17 13:00,17,51.93,52.06,51.9,51.99,2957
,2017-03-17 13:30,17,51.99,51.99,51.92,51.95,675
,2017-03-17 14:00,17,51.96,52.01,51.96,51.97,214
,2017-03-17 14:30,17,51.96,51.98,51.92,51.92,511
,2017-03-17 15:00,17,51.91,51.94,51.9,51.9,57
,2017-03-17 15:30,17,51.9,51.98,51.86,51.91,287
,2017-03-17 16:00,17,51.95,51.99,51.95,51.98,26
,2017-03-17 16:30,17,51.99,52.07,51.99,52.07,11
,2017-03-19 17:00,20,51.84,51.95,51.84,51.9,100
,2017-03-19 17:30,20,51.92,51.92,51.9,51.9,2
,2017-03-19 18:00,20,51.91,51.93,51.9,51.9,97
,2017-03-19 18:30,20,51.9,51.9,51.88,51.88,29
,2017-03-19 19:00,20,51.86,51.87,51.73,51.74,75
,2017-03-19 19:30,20,51.77,51.77,51.53,51.55,191
,2017-03-19 20:00,20,51.58,51.67,51.53,51.61,698
,2017-03-19 20:30,20,51.61,51.65,51.6,51.65,135
,2017-03-19 21:00,20,51.62,51.69,51.62,51.69,22
,2017-03-19 21:30,20,51.66,51.71,51.66,51.69,140
,2017-03-19 22:00,20,51.69,51.69,51.62,51.62,126
,2017-03-19 22:30,20,51.62,51.63,51.59,51.62,183
,2017-03-19 23:00,20,51.6,51.6,51.59,51.59,5
,2017-03-19 23:30,20,51.65,51.65,51.62,51.62,2
,2017-03-20 00:00,20,51.63,51.63,51.61,51.62,20
,2017-03-20 00:30,20,51.61,51.62,51.57,51.57,55
,2017-03-20 01:00,20,51.57,51.57,51.52,51.55,83
,2017-03-20 01:30,20,51.55,51.68,51.54,51.66,216
,2017-03-20 02:00,20,51.68,51.8,51.63,51.7,537
,2017-03-20 02:30,20,51.69,51.7,51.57,51.61,341
,2017-03-20 03:00,20,51.6,51.81,51.6,51.79,843
,2017-03-20 03:30,20,51.78,51.84,51.63,51.65,1791
,2017-03-20 04:00,20,51.64,51.67,51.35,51.37,3217
,2017-03-20 04:30,20,51.36,51.4,51.24,51.26,2628
,2017-03-20 05:00,20,51.27,51.41,51.23,51.41,1720
,2017-03-20 05:30,20,51.4,51.47,51.34,51.43,876
,2017-03-20 06:00,20,51.43,51.55,51.42,51.54,1071
,2017-03-20 06:30,20,51.53,51.56,51.44,51.47,586
,2017-03-20 07:00,20,51.46,51.49,51.35,51.44,1327
,2017-03-20 07:30,20,51.44,51.47,51.21,51.25,2187
,2017-03-20 08:00,20,51.25,51.64,51.24,51.6,1989
,2017-03-20 08:30,20,51.61,51.64,51.46,51.48,1573
,2017-03-20 09:00,20,51.49,51.8,51.49,51.72,2580
,2017-03-20 09:30,20,51.73,52.12,51.62,51.93,5537
,2017-03-20 10:00,20,51.93,52.02,51.64,51.68,3158
,2017-03-20 10:30,20,51.66,51.89,51.61,51.87,1789
,2017-03-20 11:00,20,51.88,52.06,51.85,51.97,4720
,2017-03-20 11:30,20,51.96,51.97,51.81,51.84,2530
,2017-03-20 12:00,20,51.85,52.02,51.83,51.92,2844
,2017-03-20 12:30,20,51.93,51.93,51.83,51.92,1394
,2017-03-20 13:00,20,51.92,52.01,51.71,51.83,3777
,2017-03-20 13:30,20,51.84,51.84,51.79,51.84,970
,2017-03-20 14:00,20,51.83,51.89,51.82,51.87,304
,2017-03-20 14:30,20,51.87,51.89,51.82,51.84,196
,2017-03-20 15:00,20,51.82,51.83,51.77,51.77,98
,2017-03-20 15:30,20,51.79,51.84,51.79,51.81,168
,2017-03-20 16:00,20,51.81,51.85,51.81,51.85,17
,2017-03-20 16:30,20,51.85,51.87,51.85,51.87,18
,2017-03-20 19:00,21,51.85,51.93,51.85,51.92,45
,2017-03-20 19:30,21,51.93,51.95,51.92,51.95,19
,2017-03-20 20:00,21,51.95,52.03,51.95,52.03,119
,2017-03-20 20:30,21,52,52.07,52,52.05,189
,2017-03-20 21:00,21,52.05,52.06,52,52.01,76
,2017-03-20 21:30,21,52.03,52.08,51.97,51.98,225
,2017-03-20 22:00,21,51.97,52,51.97,52,40
,2017-03-20 22:30,21,52,52.03,52,52.03,42
,2017-03-20 23:00,21,52.01,52.03,52,52.03,13
,2017-03-20 23:30,21,52.03,52.04,52,52,55
,2017-03-21 00:00,21,52,52.02,52,52.02,10
,2017-03-21 00:30,21,52.02,52.04,52.01,52.04,42
,2017-03-21 01:00,21,52.02,52.02,51.99,52,22
,2017-03-21 01:30,21,51.98,52.02,51.97,52.01,98
,2017-03-21 02:00,21,52.03,52.11,52.01,52.07,535
,2017-03-21 02:30,21,52.07,52.22,52.05,52.16,593
,2017-03-21 03:00,21,52.16,52.29,52.16,52.18,1453
,2017-03-21 03:30,21,52.19,52.37,52.08,52.28,1770
,2017-03-21 04:00,21,52.27,52.27,52.15,52.15,1209
,2017-03-21 04:30,21,52.16,52.22,52.12,52.18,544
,2017-03-21 05:00,21,52.18,52.24,52.12,52.23,950
,2017-03-21 05:30,21,52.22,52.25,52.1,52.13,1568
,2017-03-21 06:00,21,52.13,52.24,52.1,52.21,841
,2017-03-21 06:30,21,52.23,52.25,52.16,52.19,531
,2017-03-21 07:00,21,52.2,52.24,51.97,52,1500
,2017-03-21 07:30,21,51.97,52.01,51.89,51.89,2385
,2017-03-21 08:00,21,51.89,51.98,51.76,51.96,3217
,2017-03-21 08:30,21,51.96,52.1,51.82,51.88,2428
,2017-03-21 09:00,21,51.87,52.12,51.76,51.82,4658
,2017-03-21 09:30,21,51.82,51.82,51.57,51.69,4422
,2017-03-21 10:00,21,51.68,51.68,51.28,51.42,6249
,2017-03-21 10:30,21,51.4,51.51,51.24,51.51,3706
,2017-03-21 11:00,21,51.51,51.51,51.25,51.29,2248
,2017-03-21 11:30,21,51.3,51.36,51.24,51.3,2788
,2017-03-21 12:00,21,51.3,51.33,51.09,51.17,3770
,2017-03-21 12:30,21,51.18,51.24,51.05,51.1,2931
,2017-03-21 13:00,21,51.1,51.24,50.97,51.24,5552
,2017-03-21 13:30,21,51.23,51.3,51.2,51.27,1391
,2017-03-21 14:00,21,51.28,51.34,51.23,51.24,574
,2017-03-21 14:30,21,51.25,51.26,51.13,51.16,644
,2017-03-21 15:00,21,51.16,51.23,51.13,51.23,132
,2017-03-21 15:30,21,51.25,51.4,51.07,51.1,1112
,2017-03-21 16:00,21,51.08,51.12,51.03,51.04,188
,2017-03-21 16:30,21,51.07,51.07,51.07,51.07,1
,2017-03-21 19:00,22,51.01,51.15,51.01,51.15,303
,2017-03-21 19:30,22,51.15,51.19,51.12,51.19,55
,2017-03-21 20:00,22,51.19,51.2,51.11,51.16,250
,2017-03-21 20:30,22,51.17,51.18,51.1,51.15,122
,2017-03-21 21:00,22,51.13,51.15,51.12,51.12,114
,2017-03-21 21:30,22,51.13,51.13,51.05,51.05,309
,2017-03-21 22:00,22,51.05,51.06,50.99,51.04,154
,2017-03-21 22:30,22,51.06,51.11,51.03,51.07,55
,2017-03-21 23:00,22,51.1,51.12,51.08,51.09,16
,2017-03-21 23:30,22,51.09,51.09,51,51.03,79
,2017-03-22 00:00,22,51.02,51.02,50.97,50.98,129
,2017-03-22 00:30,22,50.99,51.03,50.82,50.86,535
,2017-03-22 01:00,22,50.85,50.87,50.78,50.81,454
,2017-03-22 01:30,22,50.8,50.94,50.76,50.91,638
,2017-03-22 02:00,22,50.91,50.99,50.87,50.99,641
,2017-03-22 02:30,22,50.97,51.05,50.85,50.87,1175
,2017-03-22 03:00,22,50.87,51.01,50.78,51.01,1640
,2017-03-22 03:30,22,50.99,51.01,50.69,50.75,3696
,2017-03-22 04:00,22,50.76,50.87,50.32,50.37,8878
,2017-03-22 04:30,22,50.38,50.55,50.31,50.5,2456
,2017-03-22 05:00,22,50.51,50.51,50.33,50.36,1721
,2017-03-22 05:30,22,50.35,50.49,50.35,50.46,1000
,2017-03-22 06:00,22,50.45,50.63,50.43,50.6,4089
,2017-03-22 06:30,22,50.6,50.6,50.46,50.53,3166
,2017-03-22 07:00,22,50.52,50.61,50.44,50.53,2085
,2017-03-22 07:30,22,50.52,50.6,50.42,50.55,1960
,2017-03-22 08:00,22,50.55,50.76,50.51,50.65,3825
,2017-03-22 08:30,22,50.65,50.67,50.51,50.56,1809
,2017-03-22 09:00,22,50.56,50.62,50.4,50.61,3332
,2017-03-22 09:30,22,50.59,50.67,50,50.4,11878
,2017-03-22 10:00,22,50.4,50.81,50.38,50.64,4447
,2017-03-22 10:30,22,50.63,50.81,50.5,50.66,3391
,2017-03-22 11:00,22,50.67,50.7,50.41,50.52,4488
,2017-03-22 11:30,22,50.52,50.76,50.44,50.75,2733
,2017-03-22 12:00,22,50.73,50.9,50.66,50.82,2852
,2017-03-22 12:30,22,50.8,51.2,50.79,51.02,4515
,2017-03-22 13:00,22,51.02,51.03,50.78,50.88,5653
,2017-03-22 13:30,22,50.89,50.94,50.87,50.92,2391
,2017-03-22 14:00,22,50.93,50.99,50.87,50.95,733
,2017-03-22 14:30,22,50.95,50.98,50.9,50.96,169
,2017-03-22 15:00,22,50.97,50.98,50.94,50.97,131
,2017-03-22 15:30,22,50.96,50.99,50.91,50.97,503
,2017-03-22 16:00,22,50.98,50.98,50.98,50.98,6
,2017-03-22 16:30,22,50.99,51.04,50.93,50.93,40
,2017-03-22 19:00,23,51.02,51.19,51.02,51.18,371
,2017-03-22 19:30,23,51.18,51.26,51.17,51.22,180
,2017-03-22 20:00,23,51.2,51.23,51.17,51.18,141
,2017-03-22 20:30,23,51.16,51.21,51.16,51.2,195
,2017-03-22 21:00,23,51.2,51.21,51.15,51.18,106
,2017-03-22 21:30,23,51.19,51.25,51.17,51.23,574
,2017-03-22 22:00,23,51.23,51.25,51.18,51.22,293
,2017-03-22 22:30,23,51.21,51.21,51.2,51.2,40
,2017-03-22 23:00,23,51.2,51.23,51.19,51.21,43
,2017-03-22 23:30,23,51.22,51.26,51.22,51.24,67
,2017-03-23 00:00,23,51.24,51.26,51.24,51.26,50
,2017-03-23 00:30,23,51.25,51.27,51.21,51.24,80
,2017-03-23 01:00,23,51.24,51.25,51.2,51.2,93
,2017-03-23 01:30,23,51.2,51.2,51.14,51.16,130
,2017-03-23 02:00,23,51.15,51.2,51.09,51.16,670
,2017-03-23 02:30,23,51.16,51.18,51.06,51.09,834
,2017-03-23 03:00,23,51.11,51.11,51,51.06,1614
,2017-03-23 03:30,23,51.06,51.1,50.96,50.98,2470
,2017-03-23 04:00,23,50.99,51.11,50.92,51.11,2494
,2017-03-23 04:30,23,51.1,51.29,51.1,51.23,2756
,2017-03-23 05:00,23,51.23,51.23,51.09,51.17,1144
,2017-03-23 05:30,23,51.18,51.18,51.06,51.16,1003
,2017-03-23 06:00,23,51.16,51.25,51.13,51.15,1365
,2017-03-23 06:30,23,51.14,51.14,51.01,51.03,1898
,2017-03-23 07:00,23,51.02,51.08,50.94,51.02,1332
,2017-03-23 07:30,23,51.01,51.01,50.7,50.71,3846
,2017-03-23 08:00,23,50.71,50.79,50.58,50.67,3697
,2017-03-23 08:30,23,50.67,50.76,50.51,50.59,3357
,2017-03-23 09:00,23,50.58,50.66,50.46,50.5,2671
,2017-03-23 09:30,23,50.49,50.7,50.47,50.67,3084
,2017-03-23 10:00,23,50.67,50.79,50.53,50.54,3274
,2017-03-23 10:30,23,50.54,50.8,50.54,50.8,2826
,2017-03-23 11:00,23,50.81,50.89,50.72,50.77,6971
,2017-03-23 11:30,23,50.78,50.84,50.69,50.82,2634
,2017-03-23 12:00,23,50.82,50.82,50.66,50.75,2457
,2017-03-23 12:30,23,50.75,50.83,50.74,50.77,1264
,2017-03-23 13:00,23,50.77,50.77,50.63,50.65,4465
,2017-03-23 13:30,23,50.65,50.74,50.63,50.73,1534
,2017-03-23 14:00,23,50.72,50.73,50.65,50.66,496
,2017-03-23 14:30,23,50.67,50.68,50.61,50.63,382
,2017-03-23 15:00,23,50.63,50.66,50.6,50.62,888
,2017-03-23 15:30,23,50.62,50.62,50.57,50.6,191
,2017-03-23 16:00,23,50.61,50.61,50.61,50.61,1
,2017-03-23 16:30,23,50.61,50.62,50.56,50.6,80
,2017-03-23 19:00,24,50.76,50.82,50.72,50.76,112
,2017-03-23 19:30,24,50.76,50.77,50.75,50.76,17
,2017-03-23 20:00,24,50.76,50.79,50.74,50.77,64
,2017-03-23 20:30,24,50.76,50.77,50.67,50.69,123
,2017-03-23 21:00,24,50.68,50.68,50.65,50.68,37
,2017-03-23 21:30,24,50.68,50.71,50.67,50.7,46
,2017-03-23 22:00,24,50.71,50.72,50.7,50.72,12
,2017-03-23 22:30,24,50.71,50.73,50.71,50.73,60
,2017-03-23 23:00,24,50.73,50.73,50.7,50.7,10
,2017-03-23 23:30,24,50.71,50.83,50.71,50.8,196
,2017-03-24 00:00,24,50.79,50.82,50.78,50.82,35
,2017-03-24 00:30,24,50.8,50.82,50.8,50.8,41
,2017-03-24 01:00,24,50.82,50.85,50.73,50.76,372
,2017-03-24 01:30,24,50.76,50.78,50.7,50.73,149
,2017-03-24 02:00,24,50.72,50.9,50.68,50.84,1136
,2017-03-24 02:30,24,50.82,50.85,50.76,50.79,534
,2017-03-24 03:00,24,50.79,50.8,50.66,50.78,1938
,2017-03-24 03:30,24,50.78,50.84,50.77,50.79,2428
,2017-03-24 04:00,24,50.79,50.98,50.72,50.97,2733
,2017-03-24 04:30,24,50.95,51.06,50.92,51.05,2448
,2017-03-24 05:00,24,51.05,51.06,50.92,50.97,1452
,2017-03-24 05:30,24,50.96,51,50.82,50.85,1707
,2017-03-24 06:00,24,50.84,50.87,50.8,50.83,2023
,2017-03-24 06:30,24,50.83,50.93,50.83,50.88,1280
,2017-03-24 07:00,24,50.88,51,50.84,50.99,1232
,2017-03-24 07:30,24,50.98,50.98,50.76,50.83,1913
,2017-03-24 08:00,24,50.83,50.9,50.72,50.78,2697
,2017-03-24 08:30,24,50.78,50.91,50.72,50.8,2825
,2017-03-24 09:00,24,50.8,50.81,50.52,50.67,4531
,2017-03-24 09:30,24,50.66,50.77,50.64,50.72,2208
,2017-03-24 10:00,24,50.73,50.73,50.61,50.68,2503
,2017-03-24 10:30,24,50.69,50.81,50.69,50.73,2550
,2017-03-24 11:00,24,50.73,50.77,50.59,50.74,4520
,2017-03-24 11:30,24,50.75,50.84,50.72,50.75,3171
,2017-03-24 12:00,24,50.75,50.79,50.65,50.79,1890
,2017-03-24 12:30,24,50.8,50.89,50.75,50.89,1741
,2017-03-24 13:00,24,50.9,51.01,50.83,50.96,5199
,2017-03-24 13:30,24,50.96,51.03,50.94,51.01,2452
,2017-03-24 14:00,24,51,51.02,50.93,51.01,568
,2017-03-24 14:30,24,51.01,51.05,50.99,51.05,963
,2017-03-24 15:00,24,51.05,51.16,51.03,51.14,1082
,2017-03-24 15:30,24,51.14,51.17,51.08,51.12,589
,2017-03-24 16:00,24,51.14,51.17,51.12,51.17,12
,2017-03-24 16:30,24,51.17,51.17,51.08,51.14,301
,2017-03-26 17:00,27,51.15,51.19,50.9,51.19,1030
,2017-03-26 17:30,27,51.18,51.19,51.12,51.12,173
,2017-03-26 18:00,27,51.1,51.13,51.07,51.13,57
,2017-03-26 18:30,27,51.1,51.14,51.08,51.14,26
,2017-03-26 19:00,27,51.12,51.13,51.06,51.07,51
,2017-03-26 19:30,27,51.07,51.08,50.85,50.87,438
,2017-03-26 20:00,27,50.88,50.94,50.76,50.81,548
,2017-03-26 20:30,27,50.8,50.85,50.79,50.83,309
,2017-03-26 21:00,27,50.83,50.91,50.83,50.83,323
,2017-03-26 21:30,27,50.85,50.88,50.82,50.82,225
,2017-03-26 22:00,27,50.81,50.85,50.81,50.83,177
,2017-03-26 22:30,27,50.82,50.87,50.82,50.87,88
,2017-03-26 23:00,27,50.86,50.87,50.83,50.84,138
,2017-03-26 23:30,27,50.83,50.86,50.8,50.84,328
,2017-03-27 00:00,27,50.84,50.85,50.66,50.68,650
,2017-03-27 00:30,27,50.67,50.7,50.43,50.5,1745
,2017-03-27 01:00,27,50.5,50.54,50.35,50.49,1368
,2017-03-27 01:30,27,50.49,50.59,50.45,50.57,1156
,2017-03-27 02:00,27,50.58,50.58,50.44,50.54,2037
,2017-03-27 02:30,27,50.54,50.66,50.54,50.64,1638
,2017-03-27 03:00,27,50.65,50.72,50.54,50.56,2824
,2017-03-27 03:30,27,50.57,50.77,50.51,50.71,3229
,2017-03-27 04:00,27,50.71,50.76,50.67,50.71,1862
,2017-03-27 04:30,27,50.7,50.7,50.58,50.63,1215
,2017-03-27 05:00,27,50.62,50.62,50.54,50.6,976
,2017-03-27 05:30,27,50.61,50.69,50.6,50.66,1435
,2017-03-27 06:00,27,50.66,50.7,50.58,50.64,1441
,2017-03-27 06:30,27,50.63,50.72,50.59,50.64,1239
,2017-03-27 07:00,27,50.64,50.67,50.46,50.53,2765
,2017-03-27 07:30,27,50.52,50.61,50.49,50.55,1466
,2017-03-27 08:00,27,50.55,50.55,50.28,50.38,5678
,2017-03-27 08:30,27,50.37,50.38,50.13,50.35,9802
,2017-03-27 09:00,27,50.35,50.38,50.24,50.28,3403
,2017-03-27 09:30,27,50.28,50.57,50.17,50.52,5711
,2017-03-27 10:00,27,50.52,50.98,50.52,50.97,10424
,2017-03-27 10:30,27,50.97,50.98,50.79,50.87,5698
,2017-03-27 11:00,27,50.87,50.98,50.74,50.82,3476
,2017-03-27 11:30,27,50.81,50.93,50.75,50.89,2831
,2017-03-27 12:00,27,50.88,50.96,50.84,50.87,1685
,2017-03-27 12:30,27,50.87,50.88,50.75,50.81,1824
,2017-03-27 13:00,27,50.81,50.94,50.69,50.91,5816
,2017-03-27 13:30,27,50.92,50.93,50.84,50.91,1463
,2017-03-27 14:00,27,50.91,50.96,50.91,50.93,274
,2017-03-27 14:30,27,50.94,50.98,50.91,50.94,690
,2017-03-27 15:00,27,50.94,50.95,50.89,50.94,327
,2017-03-27 15:30,27,50.93,50.99,50.91,50.96,291
,2017-03-27 16:00,27,50.96,51.08,50.96,51.04,276
,2017-03-27 16:30,27,51.04,51.05,51.03,51.05,15
,2017-03-27 17:00,27,51.02,51.02,50.94,50.94,25
,2017-03-27 19:00,28,50.98,51.14,50.92,51.08,625
,2017-03-27 19:30,28,51.06,51.12,51.04,51.1,96
,2017-03-27 20:00,28,51.1,51.11,51.03,51.06,238
,2017-03-27 20:30,28,51.05,51.07,51.03,51.07,137
,2017-03-27 21:00,28,51.06,51.12,51.06,51.09,222
,2017-03-27 21:30,28,51.09,51.09,51.06,51.09,112
,2017-03-27 22:00,28,51.09,51.1,51.07,51.07,121
,2017-03-27 22:30,28,51.07,51.1,51.06,51.1,39
,2017-03-27 23:00,28,51.1,51.12,51.09,51.12,177
,2017-03-27 23:30,28,51.11,51.12,51.09,51.12,49
,2017-03-28 00:00,28,51.12,51.2,51.11,51.2,235
,2017-03-28 00:30,28,51.19,51.2,51.11,51.15,233
,2017-03-28 01:00,28,51.14,51.2,51.12,51.13,718
,2017-03-28 01:30,28,51.13,51.13,51.04,51.07,514
,2017-03-28 02:00,28,51.06,51.21,51.03,51.12,2481
,2017-03-28 02:30,28,51.12,51.2,51.08,51.12,1925
,2017-03-28 03:00,28,51.11,51.26,51,51.19,5353
,2017-03-28 03:30,28,51.18,51.42,51.17,51.37,6417
,2017-03-28 04:00,28,51.37,51.39,51.24,51.24,2955
,2017-03-28 04:30,28,51.24,51.28,51.19,51.27,3201
,2017-03-28 05:00,28,51.27,51.31,51.24,51.26,1698
,2017-03-28 05:30,28,51.25,51.31,51.18,51.21,980
,2017-03-28 06:00,28,51.2,51.32,51.2,51.28,1857
,2017-03-28 06:30,28,51.29,51.51,51.26,51.48,3933
,2017-03-28 07:00,28,51.48,51.52,51.37,51.43,3948
,2017-03-28 07:30,28,51.43,51.56,51.36,51.54,3881
,2017-03-28 08:00,28,51.55,51.6,51.29,51.34,4869
,2017-03-28 08:30,28,51.33,51.46,51.26,51.33,5244
,2017-03-28 09:00,28,51.33,51.53,51.32,51.43,7702
,2017-03-28 09:30,28,51.42,51.9,51.41,51.89,11245
,2017-03-28 10:00,28,51.88,52,51.67,51.72,14245
,2017-03-28 10:30,28,51.71,51.9,51.64,51.88,5681
,2017-03-28 11:00,28,51.88,51.89,51.72,51.72,2707
,2017-03-28 11:30,28,51.73,51.75,51.52,51.52,3515
,2017-03-28 12:00,28,51.52,51.59,51.48,51.52,3814
,2017-03-28 12:30,28,51.52,51.52,51.38,51.48,4413
,2017-03-28 13:00,28,51.48,51.61,51.38,51.42,6534
,2017-03-28 13:30,28,51.42,51.47,51.37,51.38,2153
,2017-03-28 14:00,28,51.38,51.42,51.3,51.41,1559
,2017-03-28 14:30,28,51.42,51.44,51.36,51.36,718
,2017-03-28 15:00,28,51.36,51.42,51.35,51.39,265
,2017-03-28 15:30,28,51.4,51.47,51.35,51.47,882
,2017-03-28 16:00,28,51.46,51.48,51.44,51.44,28
,2017-03-28 16:30,28,51.43,51.47,51.4,51.42,25
,2017-03-28 19:00,29,51.49,51.54,51.48,51.53,214
,2017-03-28 19:30,29,51.54,51.56,51.49,51.53,158
,2017-03-28 20:00,29,51.52,51.58,51.46,51.49,718
,2017-03-28 20:30,29,51.49,51.5,51.45,51.5,296
,2017-03-28 21:00,29,51.51,51.55,51.5,51.53,157
,2017-03-28 21:30,29,51.54,51.55,51.5,51.54,464
,2017-03-28 22:00,29,51.54,51.6,51.54,51.59,371
,2017-03-28 22:30,29,51.58,51.63,51.57,51.63,345
,2017-03-28 23:00,29,51.63,51.63,51.61,51.63,54
,2017-03-28 23:30,29,51.61,51.62,51.57,51.59,110
,2017-03-29 00:00,29,51.59,51.59,51.56,51.56,41
,2017-03-29 00:30,29,51.57,51.67,51.57,51.63,334
,2017-03-29 01:00,29,51.64,51.66,51.58,51.65,660
,2017-03-29 01:30,29,51.64,51.8,51.62,51.7,2215
,2017-03-29 02:00,29,51.7,51.79,51.67,51.76,2070
,2017-03-29 02:30,29,51.77,51.92,51.76,51.92,3263
,2017-03-29 03:00,29,51.91,51.91,51.76,51.84,5226
,2017-03-29 03:30,29,51.85,51.92,51.77,51.77,4100
,2017-03-29 04:00,29,51.78,51.89,51.77,51.8,2487
,2017-03-29 04:30,29,51.79,51.79,51.71,51.72,3030
,2017-03-29 05:00,29,51.72,51.77,51.69,51.74,2263
,2017-03-29 05:30,29,51.73,51.74,51.62,51.66,3525
,2017-03-29 06:00,29,51.66,51.75,51.66,51.72,2136
,2017-03-29 06:30,29,51.71,51.8,51.7,51.73,2057
,2017-03-29 07:00,29,51.74,51.75,51.63,51.69,1994
,2017-03-29 07:30,29,51.7,51.7,51.5,51.58,4593
,2017-03-29 08:00,29,51.57,51.66,51.5,51.59,4474
,2017-03-29 08:30,29,51.6,51.73,51.6,51.69,3707
,2017-03-29 09:00,29,51.69,51.77,51.51,51.65,6553
,2017-03-29 09:30,29,51.65,52.24,51.65,52.15,29923
,2017-03-29 10:00,29,52.14,52.3,52.08,52.27,16861
,2017-03-29 10:30,29,52.26,52.46,52.22,52.37,15118
,2017-03-29 11:00,29,52.37,52.4,52.27,52.36,4207
,2017-03-29 11:30,29,52.37,52.42,52.3,52.33,3234
,2017-03-29 12:00,29,52.32,52.44,52.28,52.3,3364
,2017-03-29 12:30,29,52.29,52.48,52.28,52.48,3634
,2017-03-29 13:00,29,52.48,52.58,52.34,52.51,16355
,2017-03-29 13:30,29,52.51,52.51,52.36,52.46,3130
,2017-03-29 14:00,29,52.46,52.5,52.41,52.48,1322
,2017-03-29 14:30,29,52.49,52.52,52.41,52.42,1013
,2017-03-29 15:00,29,52.43,52.48,52.4,52.47,968
,2017-03-29 15:30,29,52.48,52.6,52.47,52.59,1023
,2017-03-29 16:00,29,52.58,52.61,52.48,52.52,137
,2017-03-29 16:30,29,52.54,52.61,52.52,52.55,113
,2017-03-29 19:00,30,52.53,52.57,52.49,52.55,222
,2017-03-29 19:30,30,52.55,52.57,52.51,52.54,223
,2017-03-29 20:00,30,52.54,52.54,52.42,52.46,323
,2017-03-29 20:30,30,52.46,52.46,52.38,52.43,507
,2017-03-29 21:00,30,52.44,52.46,52.38,52.39,455
,2017-03-29 21:30,30,52.38,52.42,52.37,52.41,235
,2017-03-29 22:00,30,52.4,52.45,52.39,52.43,208
,2017-03-29 22:30,30,52.43,52.51,52.41,52.51,518
,2017-03-29 23:00,30,52.51,52.67,52.5,52.63,714
,2017-03-29 23:30,30,52.63,52.69,52.59,52.67,648
,2017-03-30 00:00,30,52.67,52.68,52.62,52.63,282
,2017-03-30 00:30,30,52.62,52.65,52.59,52.62,332
,2017-03-30 01:00,30,52.62,52.62,52.54,52.57,769
,2017-03-30 01:30,30,52.57,52.64,52.52,52.63,1306
,2017-03-30 02:00,30,52.63,52.65,52.5,52.56,2724
,2017-03-30 02:30,30,52.57,52.61,52.51,52.55,2069
,2017-03-30 03:00,30,52.56,52.58,52.44,52.57,5018
,2017-03-30 03:30,30,52.58,52.59,52.29,52.32,6851
,2017-03-30 04:00,30,52.32,52.36,52.2,52.27,5351
,2017-03-30 04:30,30,52.28,52.33,52.24,52.3,3993
,2017-03-30 05:00,30,52.3,52.34,52.17,52.2,3336
,2017-03-30 05:30,30,52.2,52.35,52.19,52.31,2305
,2017-03-30 06:00,30,52.3,52.41,52.28,52.38,1991
,2017-03-30 06:30,30,52.37,52.46,52.35,52.42,2070
,2017-03-30 07:00,30,52.41,52.78,52.37,52.75,12047
,2017-03-30 07:30,30,52.74,52.95,52.71,52.76,16254
,2017-03-30 08:00,30,52.77,52.84,52.69,52.81,7383
,2017-03-30 08:30,30,52.8,52.92,52.6,52.69,8429
,2017-03-30 09:00,30,52.69,52.87,52.66,52.86,5212
,2017-03-30 09:30,30,52.85,52.99,52.83,52.97,8838
,2017-03-30 10:00,30,52.98,53.27,52.91,53.15,19746
,2017-03-30 10:30,30,53.15,53.22,53.08,53.11,14204
,2017-03-30 11:00,30,53.11,53.13,52.95,52.98,5930
,2017-03-30 11:30,30,52.98,53.02,52.9,52.93,4197
,2017-03-30 12:00,30,52.92,53.09,52.91,53.07,3421
,2017-03-30 12:30,30,53.07,53.15,53.02,53.15,3256
,2017-03-30 13:00,30,53.14,53.26,53.01,53.08,12580
,2017-03-30 13:30,30,53.09,53.15,53.05,53.12,2494
,2017-03-30 14:00,30,53.12,53.12,52.98,53,3242
,2017-03-30 14:30,30,53,53.1,52.99,53.08,1820
,2017-03-30 15:00,30,53.09,53.12,53.07,53.11,306
,2017-03-30 15:30,30,53.11,53.16,53.03,53.04,541
,2017-03-30 16:00,30,53.07,53.09,53.06,53.09,20
,2017-03-30 16:30,30,53.09,53.09,53.07,53.07,6
,2017-03-30 19:00,31,53.04,53.04,52.91,52.91,337
,2017-03-30 19:30,31,52.92,52.96,52.91,52.95,107
,2017-03-30 20:00,31,52.94,52.97,52.93,52.95,107
,2017-03-30 20:30,31,52.98,53,52.92,52.93,74
,2017-03-30 21:00,31,52.94,52.94,52.87,52.88,764
,2017-03-30 21:30,31,52.88,52.89,52.8,52.86,1050
,2017-03-30 22:00,31,52.86,52.95,52.85,52.95,279
,2017-03-30 22:30,31,52.94,52.95,52.87,52.89,120
,2017-03-30 23:00,31,52.89,52.89,52.85,52.88,425
,2017-03-30 23:30,31,52.89,52.89,52.86,52.87,81
,2017-03-31 00:00,31,52.87,52.89,52.86,52.87,35
,2017-03-31 00:30,31,52.87,52.87,52.79,52.8,644
,2017-03-31 01:00,31,52.8,52.86,52.78,52.81,823
,2017-03-31 01:30,31,52.81,52.97,52.8,52.96,1101
,2017-03-31 02:00,31,52.95,53.07,52.93,53,2722
,2017-03-31 02:30,31,53,53.11,52.92,52.94,3462
,2017-03-31 03:00,31,52.94,53.04,52.89,52.92,5241
,2017-03-31 03:30,31,52.91,52.95,52.81,52.91,6212
,2017-03-31 04:00,31,52.9,53.13,52.9,53,6515
,2017-03-31 04:30,31,52.99,53.08,52.87,52.89,5442
,2017-03-31 05:00,31,52.89,52.99,52.6,52.79,18896
,2017-03-31 05:30,31,52.78,52.84,52.74,52.8,2293
,2017-03-31 06:00,31,52.81,52.97,52.79,52.83,7804
,2017-03-31 06:30,31,52.83,53.02,52.77,52.99,4885
,2017-03-31 07:00,31,52.99,53.01,52.87,52.91,2682
,2017-03-31 07:30,31,52.91,53.1,52.9,53.06,5530
,2017-03-31 08:00,31,53.05,53.16,52.87,52.91,9896
,2017-03-31 08:30,31,52.91,53.2,52.88,53.15,10010
,2017-03-31 09:00,31,53.15,53.37,53,53.02,13427
,2017-03-31 09:30,31,53.01,53.18,53.01,53.03,5520
,2017-03-31 10:00,31,53.03,53.16,53.01,53.06,13511
,2017-03-31 10:30,31,53.06,53.25,53.04,53.24,9832
,2017-03-31 11:00,31,53.23,53.45,53.2,53.35,13663
,2017-03-31 11:30,31,53.35,53.41,53.17,53.23,6975
,2017-03-31 12:00,31,53.23,53.43,53.17,53.42,4257
,2017-03-31 12:30,31,53.42,53.5,53.35,53.47,7974
,2017-03-31 13:00,31,53.47,53.77,53.43,53.47,31168
,2017-03-31 13:30,31,53.46,53.64,53.46,53.61,5162
,2017-03-31 14:00,31,53.61,53.64,53.58,53.6,740
,2017-03-31 14:30,31,53.59,53.65,53.58,53.61,729
,2017-03-31 15:00,31,53.61,53.67,53.6,53.66,419
,2017-03-31 15:30,31,53.66,53.75,53.64,53.67,626
,2017-03-31 16:00,31,53.69,53.73,53.58,53.58,86
,2017-03-31 16:30,31,53.62,53.66,53.6,53.62,22
,2017-04-02 17:00,3,53.62,53.63,53.49,53.52,618
,2017-04-02 17:30,3,53.53,53.53,53.46,53.48,106
,2017-04-02 18:00,3,53.5,53.51,53.48,53.49,115
,2017-04-02 18:30,3,53.48,53.53,53.45,53.47,159
,2017-04-02 19:00,3,53.46,53.5,53.42,53.49,205
,2017-04-02 19:30,3,53.49,53.5,53.47,53.48,44
,2017-04-02 20:00,3,53.48,53.57,53.48,53.52,575
,2017-04-02 20:30,3,53.51,53.51,53.45,53.47,283
,2017-04-02 21:00,3,53.46,53.48,53.44,53.47,225
,2017-04-02 21:30,3,53.46,53.47,53.44,53.46,53
,2017-04-02 22:00,3,53.46,53.48,53.41,53.43,344
,2017-04-02 22:30,3,53.42,53.43,53.37,53.4,343
,2017-04-02 23:00,3,53.39,53.41,53.36,53.38,304
,2017-04-02 23:30,3,53.38,53.41,53.37,53.39,122
,2017-04-03 00:00,3,53.39,53.42,53.39,53.41,223
,2017-04-03 00:30,3,53.42,53.42,53.39,53.42,148
,2017-04-03 01:00,3,53.41,53.56,53.41,53.48,1556
,2017-04-03 01:30,3,53.49,53.57,53.44,53.56,745
,2017-04-03 02:00,3,53.56,53.63,53.5,53.54,2795
,2017-04-03 02:30,3,53.54,53.68,53.44,53.44,4847
,2017-04-03 03:00,3,53.44,53.6,53.41,53.43,7048
,2017-04-03 03:30,3,53.43,53.5,53.36,53.39,5237
,2017-04-03 04:00,3,53.39,53.52,53.39,53.51,2963
,2017-04-03 04:30,3,53.51,53.58,53.51,53.55,1711
,2017-04-03 05:00,3,53.54,53.58,53.42,53.45,2350
,2017-04-03 05:30,3,53.45,53.55,53.4,53.52,1541
,2017-04-03 06:00,3,53.52,53.55,53.43,53.55,2571
,2017-04-03 06:30,3,53.56,53.64,53.53,53.61,1656
,2017-04-03 07:00,3,53.61,53.74,53.59,53.64,3736
,2017-04-03 07:30,3,53.64,53.7,53.51,53.65,4359
,2017-04-03 08:00,3,53.65,53.72,53.48,53.49,6208
,2017-04-03 08:30,3,53.5,53.58,53.37,53.42,6656
,2017-04-03 09:00,3,53.42,53.49,53.29,53.43,7484
,2017-04-03 09:30,3,53.43,53.56,53.14,53.2,11301
,2017-04-03 10:00,3,53.19,53.24,53.03,53.15,15466
,2017-04-03 10:30,3,53.14,53.21,53.07,53.21,5504
,2017-04-03 11:00,3,53.2,53.22,53.1,53.18,3142
,2017-04-03 11:30,3,53.17,53.28,53.15,53.2,2581
,2017-04-03 12:00,3,53.2,53.27,53.15,53.27,1978
,2017-04-03 12:30,3,53.26,53.29,53.15,53.27,2005
,2017-04-03 13:00,3,53.27,53.35,53.05,53.15,9727
,2017-04-03 13:30,3,53.16,53.2,53.08,53.19,2721
,2017-04-03 14:00,3,53.18,53.27,53.17,53.24,805
,2017-04-03 14:30,3,53.24,53.25,53.1,53.1,1008
,2017-04-03 15:00,3,53.11,53.14,53.1,53.1,284
,2017-04-03 15:30,3,53.1,53.19,53.09,53.1,603
,2017-04-03 16:00,3,53.09,53.09,53.09,53.09,3
,2017-04-03 16:30,3,53.1,53.12,53.1,53.1,4
,2017-04-03 19:00,4,53.18,53.22,53.13,53.16,389
,2017-04-03 19:30,4,53.15,53.15,53.12,53.14,58
,2017-04-03 20:00,4,53.13,53.14,53.07,53.09,313
,2017-04-03 20:30,4,53.1,53.14,53.09,53.11,170
,2017-04-03 21:00,4,53.11,53.11,53.05,53.07,127
,2017-04-03 21:30,4,53.08,53.15,53.07,53.15,220
,2017-04-03 22:00,4,53.15,53.15,53.13,53.13,44
,2017-04-03 22:30,4,53.13,53.17,53.11,53.15,184
,2017-04-03 23:00,4,53.15,53.21,53.14,53.14,364
,2017-04-03 23:30,4,53.14,53.14,53.11,53.12,184
,2017-04-04 00:00,4,53.11,53.13,53.04,53.06,155
,2017-04-04 00:30,4,53.05,53.05,52.84,52.86,1718
,2017-04-04 01:00,4,52.86,52.96,52.81,52.86,988
,2017-04-04 01:30,4,52.86,52.96,52.85,52.93,808
,2017-04-04 02:00,4,52.92,53.02,52.9,52.96,2321
,2017-04-04 02:30,4,52.96,52.96,52.77,52.79,3696
,2017-04-04 03:00,4,52.8,52.93,52.73,52.86,6731
,2017-04-04 03:30,4,52.87,52.97,52.85,52.95,3652
,2017-04-04 04:00,4,52.95,53.07,52.93,52.99,3595
,2017-04-04 04:30,4,52.99,53.08,52.93,53.06,2349
,2017-04-04 05:00,4,53.05,53.39,53.05,53.32,5762
,2017-04-04 05:30,4,53.32,53.51,53.29,53.38,7269
,2017-04-04 06:00,4,53.37,53.43,53.34,53.4,1639
,2017-04-04 06:30,4,53.39,53.49,53.33,53.43,2205
,2017-04-04 07:00,4,53.43,53.61,53.42,53.53,4039
,2017-04-04 07:30,4,53.52,53.58,53.39,53.46,5546
,2017-04-04 08:00,4,53.45,53.7,53.45,53.62,9679
,2017-04-04 08:30,4,53.62,53.67,53.51,53.62,4935
,2017-04-04 09:00,4,53.63,53.65,53.5,53.52,5877
,2017-04-04 09:30,4,53.52,53.76,53.51,53.73,7590
,2017-04-04 10:00,4,53.73,54.12,53.71,54.06,28950
,2017-04-04 10:30,4,54.06,54.11,53.91,54.05,10367
,2017-04-04 11:00,4,54.05,54.23,54.02,54.15,6687
,2017-04-04 11:30,4,54.16,54.23,54.12,54.16,4185
,2017-04-04 12:00,4,54.15,54.2,54.07,54.09,3066
,2017-04-04 12:30,4,54.08,54.13,54,54.12,3213
,2017-04-04 13:00,4,54.13,54.26,54.1,54.12,9741
,2017-04-04 13:30,4,54.12,54.2,54.05,54.19,4077
,2017-04-04 14:00,4,54.19,54.21,54.09,54.11,880
,2017-04-04 14:30,4,54.11,54.15,54.1,54.12,975
,2017-04-04 15:00,4,54.12,54.26,54.11,54.26,722
,2017-04-04 15:30,4,54.25,54.38,54.12,54.2,2561
,2017-04-04 16:00,4,54.19,54.36,54.19,54.34,228
,2017-04-04 16:30,4,54.32,54.32,54.24,54.26,45
,2017-04-04 19:00,5,54.22,54.28,54.2,54.22,340
,2017-04-04 19:30,5,54.22,54.34,54.21,54.33,378
,2017-04-04 20:00,5,54.32,54.34,54.27,54.3,514
,2017-04-04 20:30,5,54.31,54.31,54.26,54.28,205
,2017-04-04 21:00,5,54.28,54.3,54.25,54.29,376
,2017-04-04 21:30,5,54.3,54.4,54.3,54.38,517
,2017-04-04 22:00,5,54.37,54.44,54.37,54.41,485
,2017-04-04 22:30,5,54.4,54.42,54.36,54.41,220
,2017-04-04 23:00,5,54.41,54.44,54.4,54.43,405
,2017-04-04 23:30,5,54.43,54.51,54.42,54.46,1191
,2017-04-05 00:00,5,54.45,54.49,54.45,54.48,141
,2017-04-05 00:30,5,54.49,54.55,54.48,54.54,687
,2017-04-05 01:00,5,54.53,54.57,54.48,54.51,1598
,2017-04-05 01:30,5,54.51,54.54,54.48,54.54,1357
,2017-04-05 02:00,5,54.53,54.66,54.5,54.54,4975
,2017-04-05 02:30,5,54.53,54.69,54.53,54.66,3398
,2017-04-05 03:00,5,54.66,54.8,54.56,54.74,10038
,2017-04-05 03:30,5,54.74,54.78,54.65,54.73,5188
,2017-04-05 04:00,5,54.73,54.9,54.73,54.85,5918
,2017-04-05 04:30,5,54.85,54.91,54.77,54.82,4849
,2017-04-05 05:00,5,54.81,54.82,54.65,54.65,3698
,2017-04-05 05:30,5,54.66,54.69,54.56,54.58,3681
,2017-04-05 06:00,5,54.59,54.74,54.58,54.69,2375
,2017-04-05 06:30,5,54.69,54.83,54.68,54.81,3797
,2017-04-05 07:00,5,54.81,54.95,54.77,54.9,4951
,2017-04-05 07:30,5,54.9,54.94,54.78,54.86,5543
,2017-04-05 08:00,5,54.85,54.93,54.78,54.84,5837
,2017-04-05 08:30,5,54.85,55,54.83,54.95,7910
,2017-04-05 09:00,5,54.94,55.09,54.87,54.89,15097
,2017-04-05 09:30,5,54.89,54.89,54.27,54.48,36166
,2017-04-05 10:00,5,54.48,54.49,54.07,54.35,19852
,2017-04-05 10:30,5,54.36,54.51,54.26,54.47,11153
,2017-04-05 11:00,5,54.47,54.55,54.38,54.49,3882
,2017-04-05 11:30,5,54.49,54.49,54.31,54.37,4076
,2017-04-05 12:00,5,54.36,54.44,54.3,54.44,2510
,2017-04-05 12:30,5,54.43,54.44,54.3,54.43,2081
,2017-04-05 13:00,5,54.44,54.5,54.31,54.36,8931
,2017-04-05 13:30,5,54.35,54.39,54.27,54.29,3248
,2017-04-05 14:00,5,54.29,54.29,54.09,54.13,3400
,2017-04-05 14:30,5,54.14,54.17,54.01,54.09,2280
,2017-04-05 15:00,5,54.09,54.1,53.98,54.05,975
,2017-04-05 15:30,5,54.04,54.09,54.02,54.06,675
,2017-04-05 16:00,5,54.06,54.07,53.98,53.98,89
,2017-04-05 16:30,5,53.98,54.06,53.97,54.01,43
,2017-04-05 19:00,6,54.13,54.16,54.06,54.1,460
,2017-04-05 19:30,6,54.09,54.11,54.04,54.05,301
,2017-04-05 20:00,6,54.05,54.11,54.02,54.09,458
,2017-04-05 20:30,6,54.09,54.22,54.09,54.18,365
,2017-04-05 21:00,6,54.18,54.2,54.1,54.13,173
,2017-04-05 21:30,6,54.14,54.15,54.08,54.09,228
,2017-04-05 22:00,6,54.09,54.1,54.05,54.07,160
,2017-04-05 22:30,6,54.08,54.14,54.07,54.14,184
,2017-04-05 23:00,6,54.13,54.13,54.07,54.07,291
,2017-04-05 23:30,6,54.07,54.09,54.06,54.08,152
,2017-04-06 00:00,6,54.08,54.13,54.07,54.11,205
,2017-04-06 00:30,6,54.11,54.11,54.03,54.06,468
,2017-04-06 01:00,6,54.06,54.18,54.04,54.16,524
,2017-04-06 01:30,6,54.16,54.29,54.13,54.28,1851
,2017-04-06 02:00,6,54.27,54.32,54.17,54.29,2614
,2017-04-06 02:30,6,54.29,54.3,54.17,54.26,2640
,2017-04-06 03:00,6,54.25,54.46,54.25,54.34,9534
,2017-04-06 03:30,6,54.34,54.49,54.33,54.46,4566
,2017-04-06 04:00,6,54.46,54.56,54.45,54.47,3345
,2017-04-06 04:30,6,54.46,54.47,54.36,54.4,2987
,2017-04-06 05:00,6,54.39,54.46,54.39,54.42,2028
,2017-04-06 05:30,6,54.41,54.6,54.41,54.57,2914
,2017-04-06 06:00,6,54.57,54.83,54.57,54.72,6358
,2017-04-06 06:30,6,54.72,54.81,54.64,54.69,3604
,2017-04-06 07:00,6,54.69,54.7,54.6,54.67,3448
,2017-04-06 07:30,6,54.67,54.81,54.61,54.77,4654
,2017-04-06 08:00,6,54.78,54.88,54.69,54.84,6181
,2017-04-06 08:30,6,54.83,54.95,54.75,54.84,7933
,2017-04-06 09:00,6,54.84,54.85,54.73,54.82,5037
,2017-04-06 09:30,6,54.83,54.98,54.76,54.77,7780
,2017-04-06 10:00,6,54.78,54.88,54.61,54.69,9696
,2017-04-06 10:30,6,54.69,54.83,54.68,54.82,5745
,2017-04-06 11:00,6,54.82,54.95,54.82,54.93,3995
,2017-04-06 11:30,6,54.93,54.95,54.89,54.92,3327
,2017-04-06 12:00,6,54.92,55,54.9,54.92,3929
,2017-04-06 12:30,6,54.93,54.97,54.91,54.92,1312
,2017-04-06 13:00,6,54.93,54.99,54.86,54.89,6627
,2017-04-06 13:30,6,54.9,54.91,54.81,54.83,3076
,2017-04-06 14:00,6,54.82,54.83,54.76,54.79,1427
,2017-04-06 14:30,6,54.8,54.85,54.79,54.83,1061
,2017-04-06 15:00,6,54.82,54.89,54.82,54.84,589
,2017-04-06 15:30,6,54.85,54.9,54.81,54.85,383
,2017-04-06 16:00,6,54.84,54.92,54.84,54.89,21
,2017-04-06 16:30,6,54.88,54.92,54.81,54.9,55
,2017-04-06 19:00,7,54.88,54.9,54.8,54.8,271
,2017-04-06 19:30,7,54.81,54.85,54.78,54.85,230
,2017-04-06 20:00,7,54.84,55.5,54.76,55.4,4614
,2017-04-06 20:30,7,55.41,55.9,55.39,55.87,7231
,2017-04-06 21:00,7,55.86,55.87,55.72,55.82,3432
,2017-04-06 21:30,7,55.81,56.08,55.75,55.85,3503
,2017-04-06 22:00,7,55.86,55.86,55.73,55.77,1568
,2017-04-06 22:30,7,55.77,55.78,55.59,55.61,2135
,2017-04-06 23:00,7,55.61,55.69,55.59,55.64,453
,2017-04-06 23:30,7,55.64,55.76,55.64,55.76,560
,2017-04-07 00:00,7,55.75,55.77,55.64,55.69,533
,2017-04-07 00:30,7,55.68,55.71,55.62,55.66,870
,2017-04-07 01:00,7,55.65,55.66,55.42,55.44,3209
,2017-04-07 01:30,7,55.44,55.54,55.43,55.54,1622
,2017-04-07 02:00,7,55.52,55.66,55.48,55.61,5202
,2017-04-07 02:30,7,55.62,55.82,55.61,55.79,6007
,2017-04-07 03:00,7,55.79,55.88,55.66,55.72,8744
,2017-04-07 03:30,7,55.71,55.75,55.44,55.45,9030
,2017-04-07 04:00,7,55.45,55.68,55.45,55.67,4404
,2017-04-07 04:30,7,55.67,55.71,55.59,55.63,3845
,2017-04-07 05:00,7,55.63,55.64,55.43,55.46,3407
,2017-04-07 05:30,7,55.46,55.54,55.23,55.23,6300
,2017-04-07 06:00,7,55.23,55.33,55.16,55.25,4191
,2017-04-07 06:30,7,55.26,55.33,55.06,55.15,5940
,2017-04-07 07:00,7,55.14,55.33,54.65,54.95,12001
,2017-04-07 07:30,7,54.95,55.11,54.73,54.81,5686
,2017-04-07 08:00,7,54.8,55.03,54.57,55.02,11308
,2017-04-07 08:30,7,55.02,55.16,54.92,55.01,7545
,2017-04-07 09:00,7,55.01,55.26,54.94,55.16,6808
,2017-04-07 09:30,7,55.16,55.39,55.09,55.23,9362
,2017-04-07 10:00,7,55.22,55.25,54.91,55.15,12398
,2017-04-07 10:30,7,55.15,55.32,55.11,55.26,6642
,2017-04-07 11:00,7,55.25,55.31,55.21,55.29,3330
,2017-04-07 11:30,7,55.28,55.34,55.26,55.29,2734
,2017-04-07 12:00,7,55.28,55.29,55.1,55.2,4417
,2017-04-07 12:30,7,55.2,55.25,55.18,55.24,1961
,2017-04-07 13:00,7,55.24,55.27,55.1,55.24,7937
,2017-04-07 13:30,7,55.24,55.25,55.1,55.15,3934
,2017-04-07 14:00,7,55.15,55.21,55.15,55.16,1038
,2017-04-07 14:30,7,55.15,55.21,55.15,55.15,621
,2017-04-07 15:00,7,55.15,55.22,55.15,55.2,513
,2017-04-07 15:30,7,55.2,55.3,55.17,55.19,745
,2017-04-07 16:00,7,55.19,55.27,55.19,55.27,47
,2017-04-07 16:30,7,55.24,55.27,55.2,55.26,42
,2017-04-09 17:00,10,55.19,55.41,55.19,55.41,285
,2017-04-09 17:30,10,55.4,55.52,55.38,55.42,143
,2017-04-09 18:00,10,55.44,55.44,55.32,55.37,68
,2017-04-09 18:30,10,55.39,55.4,55.35,55.36,13
,2017-04-09 19:00,10,55.4,55.42,55.37,55.39,66
,2017-04-09 19:30,10,55.39,55.44,55.37,55.42,77
,2017-04-09 20:00,10,55.4,55.4,55.36,55.39,324
,2017-04-09 20:30,10,55.38,55.4,55.23,55.28,868
,2017-04-09 21:00,10,55.28,55.33,55.27,55.28,194
,2017-04-09 21:30,10,55.29,55.32,55.26,55.32,225
,2017-04-09 22:00,10,55.31,55.33,55.28,55.31,365
,2017-04-09 22:30,10,55.31,55.38,55.3,55.35,233
,2017-04-09 23:00,10,55.35,55.35,55.33,55.33,107
,2017-04-09 23:30,10,55.33,55.34,55.31,55.33,96
,2017-04-10 00:00,10,55.34,55.37,55.32,55.37,105
,2017-04-10 00:30,10,55.37,55.48,55.37,55.44,649
,2017-04-10 01:00,10,55.44,55.48,55.35,55.38,676
,2017-04-10 01:30,10,55.37,55.59,55.37,55.5,1557
,2017-04-10 02:00,10,55.5,55.54,55.39,55.43,2223
,2017-04-10 02:30,10,55.42,55.64,55.39,55.57,3144
,2017-04-10 03:00,10,55.56,55.68,55.51,55.62,5607
,2017-04-10 03:30,10,55.62,55.7,55.58,55.68,6626
,2017-04-10 04:00,10,55.68,55.74,55.63,55.68,3508
,2017-04-10 04:30,10,55.67,55.79,55.62,55.65,4035
,2017-04-10 05:00,10,55.64,55.74,55.62,55.65,4070
,2017-04-10 05:30,10,55.64,55.72,55.61,55.71,1678
,2017-04-10 06:00,10,55.71,55.78,55.69,55.75,1900
,2017-04-10 06:30,10,55.74,55.98,55.73,55.91,6728
,2017-04-10 07:00,10,55.91,56.04,55.87,55.91,5882
,2017-04-10 07:30,10,55.91,55.94,55.81,55.84,4654
,2017-04-10 08:00,10,55.84,55.91,55.78,55.82,4607
,2017-04-10 08:30,10,55.81,55.97,55.7,55.8,8487
,2017-04-10 09:00,10,55.81,55.88,55.58,55.67,8975
,2017-04-10 09:30,10,55.67,55.85,55.64,55.76,6155
,2017-04-10 10:00,10,55.76,55.92,55.64,55.89,11641
,2017-04-10 10:30,10,55.88,55.92,55.72,55.82,5748
,2017-04-10 11:00,10,55.81,55.87,55.75,55.75,4011
,2017-04-10 11:30,10,55.76,55.8,55.69,55.77,2465
,2017-04-10 12:00,10,55.76,55.8,55.72,55.78,2227
,2017-04-10 12:30,10,55.78,55.84,55.77,55.82,2792
,2017-04-10 13:00,10,55.82,56.01,55.79,55.96,13372
,2017-04-10 13:30,10,55.97,55.97,55.89,55.89,2941
,2017-04-10 14:00,10,55.9,55.94,55.86,55.92,850
,2017-04-10 14:30,10,55.92,55.96,55.9,55.96,648
,2017-04-10 15:00,10,55.95,56.02,55.94,55.99,717
,2017-04-10 15:30,10,55.99,56.05,55.96,56.02,567
,2017-04-10 16:00,10,56.01,56.04,55.98,56.03,67
,2017-04-10 16:30,10,56.03,56.04,55.95,56,43
,2017-04-10 19:00,11,56.08,56.13,56.04,56.12,716
,2017-04-10 19:30,11,56.11,56.16,56.1,56.12,507
,2017-04-10 20:00,11,56.12,56.13,56.07,56.09,375
,2017-04-10 20:30,11,56.09,56.09,56.01,56.01,260
,2017-04-10 21:00,11,56.02,56.05,56.01,56.01,127
,2017-04-10 21:30,11,56.01,56.04,56.01,56.04,158
,2017-04-10 22:00,11,56.04,56.1,56.03,56.06,348
,2017-04-10 22:30,11,56.06,56.08,56.02,56.02,244
,2017-04-10 23:00,11,56.02,56.02,55.92,55.94,339
,2017-04-10 23:30,11,55.95,55.95,55.83,55.92,544
,2017-04-11 00:00,11,55.92,55.95,55.92,55.93,63
,2017-04-11 00:30,11,55.93,55.93,55.85,55.86,347
,2017-04-11 01:00,11,55.86,55.91,55.8,55.88,636
,2017-04-11 01:30,11,55.88,55.88,55.76,55.8,972
,2017-04-11 02:00,11,55.8,55.98,55.77,55.91,3031
,2017-04-11 02:30,11,55.91,56.07,55.91,56.05,3259
,2017-04-11 03:00,11,56.06,56.11,55.85,55.9,5727
,2017-04-11 03:30,11,55.91,55.93,55.72,55.86,7411
,2017-04-11 04:00,11,55.86,55.88,55.8,55.85,2465
,2017-04-11 04:30,11,55.86,55.88,55.78,55.86,2213
,2017-04-11 05:00,11,55.85,55.93,55.81,55.9,2833
,2017-04-11 05:30,11,55.9,56.05,55.86,56.05,2592
,2017-04-11 06:00,11,56.05,56.07,56,56.03,1937
,2017-04-11 06:30,11,56.02,56.02,55.84,55.91,3930
,2017-04-11 07:00,11,55.9,55.97,55.86,55.95,2837
,2017-04-11 07:30,11,55.95,55.99,55.77,55.78,5042
,2017-04-11 08:00,11,55.79,55.97,55.77,55.92,5358
,2017-04-11 08:30,11,55.92,55.98,55.63,55.73,15147
,2017-04-11 09:00,11,55.73,55.8,55.5,55.57,14222
,2017-04-11 09:30,11,55.56,55.7,55.45,55.67,9865
,2017-04-11 10:00,11,55.68,55.7,55.52,55.66,9279
,2017-04-11 10:30,11,55.67,55.68,55.58,55.65,6253
,2017-04-11 11:00,11,55.65,56.1,55.62,56.04,10989
,2017-04-11 11:30,11,56.04,56.1,55.91,55.97,8144
,2017-04-11 12:00,11,55.97,56.06,55.95,56.02,3085
,2017-04-11 12:30,11,56.02,56.09,55.98,56.01,2913
,2017-04-11 13:00,11,56.01,56.26,55.99,56.22,14051
,2017-04-11 13:30,11,56.23,56.23,56.01,56.04,3712
,2017-04-11 14:00,11,56.04,56.06,55.93,55.94,1108
,2017-04-11 14:30,11,55.93,56.08,55.93,56.05,966
,2017-04-11 15:00,11,56.04,56.14,56.04,56.12,457
,2017-04-11 15:30,11,56.12,56.29,56.12,56.28,1596
,2017-04-11 16:00,11,56.26,56.3,56.25,56.29,85
,2017-04-11 16:30,11,56.28,56.3,56.28,56.29,44
,2017-04-11 19:00,12,56.28,56.41,56.23,56.41,743
,2017-04-11 19:30,12,56.4,56.42,56.36,56.41,213
,2017-04-11 20:00,12,56.4,56.43,56.4,56.4,558
,2017-04-11 20:30,12,56.4,56.44,56.4,56.41,371
,2017-04-11 21:00,12,56.42,56.42,56.36,56.36,323
,2017-04-11 21:30,12,56.36,56.37,56.35,56.37,229
,2017-04-11 22:00,12,56.36,56.42,56.36,56.41,462
,2017-04-11 22:30,12,56.42,56.43,56.39,56.42,121
,2017-04-11 23:00,12,56.41,56.43,56.38,56.39,267
,2017-04-11 23:30,12,56.38,56.41,56.35,56.36,196
,2017-04-12 00:00,12,56.35,56.39,56.35,56.37,208
,2017-04-12 00:30,12,56.36,56.37,56.32,56.35,637
,2017-04-12 01:00,12,56.35,56.4,56.3,56.37,890
,2017-04-12 01:30,12,56.38,56.45,56.34,56.45,1217
,2017-04-12 02:00,12,56.45,56.56,56.36,56.5,4887
,2017-04-12 02:30,12,56.5,56.61,56.42,56.6,5374
,2017-04-12 03:00,12,56.59,56.62,56.47,56.5,7313
,2017-04-12 03:30,12,56.51,56.62,56.48,56.56,6548
,2017-04-12 04:00,12,56.57,56.63,56.52,56.63,4400
,2017-04-12 04:30,12,56.62,56.63,56.57,56.59,1602
,2017-04-12 05:00,12,56.58,56.65,56.57,56.57,2518
,2017-04-12 05:30,12,56.57,56.6,56.55,56.57,2478
,2017-04-12 06:00,12,56.57,56.58,56.42,56.44,3949
,2017-04-12 06:30,12,56.44,56.54,56.42,56.49,2731
,2017-04-12 07:00,12,56.49,56.53,56.43,56.44,2558
,2017-04-12 07:30,12,56.44,56.54,56.43,56.48,2726
,2017-04-12 08:00,12,56.48,56.54,56.31,56.36,6806
,2017-04-12 08:30,12,56.37,56.43,56.25,56.29,6660
,2017-04-12 09:00,12,56.29,56.3,56.05,56.26,10541
,2017-04-12 09:30,12,56.27,56.51,55.95,56.15,21545
,2017-04-12 10:00,12,56.16,56.23,55.91,55.97,15533
,2017-04-12 10:30,12,55.98,56.1,55.83,55.86,9496
,2017-04-12 11:00,12,55.86,55.94,55.67,55.76,7496
,2017-04-12 11:30,12,55.77,55.91,55.76,55.9,3665
,2017-04-12 12:00,12,55.9,55.97,55.88,55.88,3167
,2017-04-12 12:30,12,55.89,55.99,55.85,55.97,2474
,2017-04-12 13:00,12,55.97,56.02,55.71,55.86,13089
,2017-04-12 13:30,12,55.86,55.88,55.58,55.59,5586
,2017-04-12 14:00,12,55.58,55.73,55.53,55.71,2196
,2017-04-12 14:30,12,55.71,55.72,55.59,55.67,1197
,2017-04-12 15:00,12,55.67,55.68,55.63,55.65,544
,2017-04-12 15:30,12,55.64,55.65,55.5,55.56,1300
,2017-04-12 16:00,12,55.57,55.58,55.5,55.58,79
,2017-04-12 16:30,12,55.56,55.63,55.51,55.62,113
,2017-04-12 19:00,13,55.66,55.7,55.61,55.67,664
,2017-04-12 19:30,13,55.67,55.72,55.67,55.68,161
,2017-04-12 20:00,13,55.69,55.7,55.63,55.68,335
,2017-04-12 20:30,13,55.68,55.73,55.68,55.71,387
,2017-04-12 21:00,13,55.71,55.87,55.71,55.85,903
,2017-04-12 21:30,13,55.85,55.85,55.72,55.77,630
,2017-04-12 22:00,13,55.77,55.83,55.76,55.77,431
,2017-04-12 22:30,13,55.77,55.8,55.73,55.78,562
,2017-04-12 23:00,13,55.78,55.9,55.77,55.88,1864
,2017-04-12 23:30,13,55.88,55.9,55.83,55.88,1538
,2017-04-13 00:00,13,55.88,55.89,55.85,55.85,406
,2017-04-13 00:30,13,55.85,55.88,55.8,55.83,499
,2017-04-13 01:00,13,55.83,55.92,55.82,55.84,957
,2017-04-13 01:30,13,55.85,55.88,55.81,55.87,663
,2017-04-13 02:00,13,55.86,55.94,55.72,55.77,3502
,2017-04-13 02:30,13,55.76,55.76,55.65,55.71,2855
,2017-04-13 03:00,13,55.72,55.84,55.63,55.73,6041
,2017-04-13 03:30,13,55.74,55.88,55.74,55.86,4002
,2017-04-13 04:00,13,55.85,55.94,55.83,55.88,3161
,2017-04-13 04:30,13,55.88,55.98,55.87,55.88,2527
,2017-04-13 05:00,13,55.87,55.92,55.83,55.85,2398
,2017-04-13 05:30,13,55.85,55.9,55.79,55.88,1482
,2017-04-13 06:00,13,55.88,56.02,55.87,55.94,6610
,2017-04-13 06:30,13,55.95,56.03,55.91,55.94,5203
,2017-04-13 07:00,13,55.94,56.06,55.94,55.97,2273
,2017-04-13 07:30,13,55.98,56.01,55.86,55.9,3755
,2017-04-13 08:00,13,55.9,56.04,55.89,56,3455
,2017-04-13 08:30,13,56,56.04,55.82,55.9,5763
,2017-04-13 09:00,13,55.9,56.05,55.9,55.96,4487
,2017-04-13 09:30,13,55.96,56.01,55.67,55.69,5567
,2017-04-13 10:00,13,55.69,55.79,55.64,55.74,7107
,2017-04-13 10:30,13,55.75,55.82,55.6,55.62,4598
,2017-04-13 11:00,13,55.62,55.67,55.58,55.65,2583
,2017-04-13 11:30,13,55.65,55.7,55.58,55.65,2159
,2017-04-13 12:00,13,55.66,55.68,55.6,55.67,2264
,2017-04-13 12:30,13,55.67,55.68,55.57,55.65,1771
,2017-04-13 13:00,13,55.65,55.92,55.63,55.85,11861
,2017-04-13 13:30,13,55.86,55.9,55.81,55.87,2675
,2017-04-13 14:00,13,55.87,55.89,55.76,55.78,886
,2017-04-13 14:30,13,55.78,55.94,55.67,55.74,2318
,2017-04-13 15:00,13,55.74,55.88,55.73,55.83,496
,2017-04-13 15:30,13,55.82,55.82,55.56,55.64,944
,2017-04-13 16:00,13,55.62,55.69,55.59,55.68,82
,2017-04-13 16:30,13,55.66,55.66,55.56,55.64,44
,2017-04-16 17:00,17,55.55,55.76,55.55,55.76,461
,2017-04-16 17:30,17,55.75,55.78,55.66,55.67,102
,2017-04-16 18:00,17,55.65,55.7,55.64,55.66,18
,2017-04-16 18:30,17,55.65,55.76,55.65,55.75,131
,2017-04-16 19:00,17,55.75,55.76,55.7,55.72,131
,2017-04-16 19:30,17,55.71,55.77,55.66,55.67,112
,2017-04-16 20:00,17,55.66,55.68,55.64,55.65,261
,2017-04-16 20:30,17,55.65,55.66,55.58,55.58,621
,2017-04-16 21:00,17,55.6,55.6,55.31,55.4,2579
,2017-04-16 21:30,17,55.4,55.42,55.39,55.41,375
,2017-04-16 22:00,17,55.4,55.45,55.39,55.43,134
,2017-04-16 22:30,17,55.43,55.5,55.4,55.46,424
,2017-04-16 23:00,17,55.46,55.47,55.45,55.46,67
,2017-04-16 23:30,17,55.46,55.48,55.43,55.43,90
,2017-04-17 00:00,17,55.43,55.44,55.39,55.43,229
,2017-04-17 00:30,17,55.43,55.46,55.41,55.42,373
,2017-04-17 01:00,17,55.42,55.46,55.31,55.46,1523
,2017-04-17 01:30,17,55.45,55.51,55.41,55.46,867
,2017-04-17 02:00,17,55.47,55.58,55.42,55.48,1429
,2017-04-17 02:30,17,55.48,55.51,55.39,55.5,806
,2017-04-17 03:00,17,55.51,55.53,55.35,55.37,2871
,2017-04-17 03:30,17,55.38,55.44,55.33,55.39,2587
,2017-04-17 04:00,17,55.38,55.46,55.33,55.37,980
,2017-04-17 04:30,17,55.37,55.48,55.37,55.43,837
,2017-04-17 05:00,17,55.43,55.5,55.41,55.42,932
,2017-04-17 05:30,17,55.42,55.45,55.4,55.41,453
,2017-04-17 06:00,17,55.42,55.44,55.34,55.4,702
,2017-04-17 06:30,17,55.4,55.57,55.38,55.57,1497
,2017-04-17 07:00,17,55.56,55.88,55.49,55.82,3568
,2017-04-17 07:30,17,55.82,55.96,55.78,55.91,5128
,2017-04-17 08:00,17,55.91,55.98,55.71,55.73,4696
,2017-04-17 08:30,17,55.73,55.82,55.64,55.79,3496
,2017-04-17 09:00,17,55.79,55.86,55.66,55.69,3426
,2017-04-17 09:30,17,55.69,55.78,55.55,55.75,4476
,2017-04-17 10:00,17,55.75,55.85,55.72,55.83,4777
,2017-04-17 10:30,17,55.83,55.83,55.55,55.55,2617
,2017-04-17 11:00,17,55.55,55.56,55.42,55.44,3613
,2017-04-17 11:30,17,55.44,55.51,55.43,55.48,1052
,2017-04-17 12:00,17,55.48,55.52,55.37,55.4,1483
,2017-04-17 12:30,17,55.4,55.46,55.39,55.43,1017
,2017-04-17 13:00,17,55.44,55.48,55.33,55.35,5966
,2017-04-17 13:30,17,55.34,55.37,55.33,55.33,2146
,2017-04-17 14:00,17,55.33,55.35,55.29,55.32,1960
,2017-04-17 14:30,17,55.31,55.37,55.29,55.37,766
,2017-04-17 15:00,17,55.36,55.45,55.35,55.45,685
,2017-04-17 15:30,17,55.44,55.5,55.43,55.5,548
,2017-04-17 16:00,17,55.47,55.53,55.47,55.53,58
,2017-04-17 16:30,17,55.52,55.53,55.48,55.48,57
,2017-04-17 19:00,18,55.39,55.46,55.37,55.41,240
,2017-04-17 19:30,18,55.4,55.42,55.39,55.41,55
,2017-04-17 20:00,18,55.4,55.43,55.39,55.43,75
,2017-04-17 20:30,18,55.43,55.43,55.37,55.37,199
,2017-04-17 21:00,18,55.37,55.37,55.3,55.32,515
,2017-04-17 21:30,18,55.33,55.34,55.25,55.31,560
,2017-04-17 22:00,18,55.3,55.32,55.25,55.27,358
,2017-04-17 22:30,18,55.28,55.3,55.26,55.29,100
,2017-04-17 23:00,18,55.29,55.32,55.28,55.28,378
,2017-04-17 23:30,18,55.29,55.41,55.29,55.41,733
,2017-04-18 00:00,18,55.41,55.41,55.37,55.41,250
,2017-04-18 00:30,18,55.41,55.42,55.35,55.36,561
,2017-04-18 01:00,18,55.38,55.39,55.28,55.31,933
,2017-04-18 01:30,18,55.31,55.38,55.29,55.33,977
,2017-04-18 02:00,18,55.33,55.48,55.31,55.41,2588
,2017-04-18 02:30,18,55.41,55.45,55.11,55.12,5980
,2017-04-18 03:00,18,55.11,55.14,54.98,55,11101
,2017-04-18 03:30,18,55,55.24,54.98,55.19,7885
,2017-04-18 04:00,18,55.19,55.22,55.06,55.06,3627
,2017-04-18 04:30,18,55.06,55.07,54.78,54.89,8498
,2017-04-18 05:00,18,54.89,54.89,54.76,54.86,4444
,2017-04-18 05:30,18,54.86,54.94,54.86,54.9,1609
,2017-04-18 06:00,18,54.9,54.93,54.76,54.81,2362
,2017-04-18 06:30,18,54.81,54.91,54.81,54.86,2540
,2017-04-18 07:00,18,54.87,54.97,54.82,54.94,2766
,2017-04-18 07:30,18,54.95,55.13,54.91,55.1,5529
,2017-04-18 08:00,18,55.1,55.13,54.93,55.02,5798
,2017-04-18 08:30,18,55.03,55.28,55.03,55.23,6319
,2017-04-18 09:00,18,55.24,55.47,55.18,55.22,12996
,2017-04-18 09:30,18,55.22,55.28,55.04,55.2,7138
,2017-04-18 10:00,18,55.2,55.26,54.97,54.99,10474
,2017-04-18 10:30,18,54.99,55.01,54.61,54.7,15539
,2017-04-18 11:00,18,54.7,54.85,54.65,54.82,5177
,2017-04-18 11:30,18,54.82,54.98,54.82,54.94,2101
,2017-04-18 12:00,18,54.94,54.98,54.87,54.98,2092
,2017-04-18 12:30,18,54.97,55.22,54.97,55.15,4107
,2017-04-18 13:00,18,55.15,55.19,54.81,54.94,11686
,2017-04-18 13:30,18,54.94,55.09,54.94,55.05,2584
,2017-04-18 14:00,18,55.05,55.1,54.98,55.04,1034
,2017-04-18 14:30,18,55.05,55.12,55.02,55.06,927
,2017-04-18 15:00,18,55.06,55.1,55.05,55.09,386
,2017-04-18 15:30,18,55.09,55.09,54.73,54.81,2191
,2017-04-18 16:00,18,54.8,54.9,54.8,54.88,64
,2017-04-18 16:30,18,54.87,54.87,54.74,54.82,73
,2017-04-18 19:00,19,54.78,54.89,54.78,54.87,411
,2017-04-18 19:30,19,54.88,54.9,54.83,54.86,122
,2017-04-18 20:00,19,54.85,54.86,54.81,54.84,190
,2017-04-18 20:30,19,54.83,54.86,54.8,54.81,137
,2017-04-18 21:00,19,54.81,54.81,54.72,54.73,241
,2017-04-18 21:30,19,54.74,54.78,54.73,54.73,225
,2017-04-18 22:00,19,54.73,54.76,54.72,54.76,227
,2017-04-18 22:30,19,54.75,54.78,54.75,54.76,234
,2017-04-18 23:00,19,54.76,54.77,54.73,54.73,190
,2017-04-18 23:30,19,54.74,54.8,54.69,54.78,375
,2017-04-19 00:00,19,54.79,54.79,54.71,54.73,153
,2017-04-19 00:30,19,54.72,54.74,54.71,54.72,365
,2017-04-19 01:00,19,54.72,54.84,54.71,54.81,639
,2017-04-19 01:30,19,54.8,54.89,54.76,54.82,1204
,2017-04-19 02:00,19,54.81,54.97,54.81,54.93,4100
,2017-04-19 02:30,19,54.93,54.99,54.86,54.98,2099
,2017-04-19 03:00,19,54.98,55.04,54.83,54.94,7291
,2017-04-19 03:30,19,54.93,55.05,54.88,54.92,5433
,2017-04-19 04:00,19,54.92,55.11,54.9,55.02,3429
,2017-04-19 04:30,19,55.02,55.2,55.01,55.13,3858
,2017-04-19 05:00,19,55.13,55.16,55.04,55.07,2369
,2017-04-19 05:30,19,55.07,55.14,55.06,55.14,2075
,2017-04-19 06:00,19,55.14,55.17,55.01,55.04,1672
,2017-04-19 06:30,19,55.04,55.06,54.93,54.97,1847
,2017-04-19 07:00,19,54.96,55.01,54.87,54.87,3024
,2017-04-19 07:30,19,54.88,54.98,54.85,54.9,3357
,2017-04-19 08:00,19,54.9,55.12,54.82,55.07,5399
,2017-04-19 08:30,19,55.08,55.16,55.02,55.05,4881
,2017-04-19 09:00,19,55.06,55.16,54.91,54.94,5336
,2017-04-19 09:30,19,54.94,55.15,54.6,54.65,21773
,2017-04-19 10:00,19,54.65,54.76,54.43,54.48,15976
,2017-04-19 10:30,19,54.48,54.5,53.87,53.93,26136
,2017-04-19 11:00,19,53.92,54.08,53.83,54.02,14330
,2017-04-19 11:30,19,54.02,54.11,54,54.05,4388
,2017-04-19 12:00,19,54.04,54.04,53.63,53.68,10963
,2017-04-19 12:30,19,53.67,53.71,53.04,53.19,19871
,2017-04-19 13:00,19,53.19,53.19,52.58,52.92,40128
,2017-04-19 13:30,19,52.92,52.94,52.74,52.89,6221
,2017-04-19 14:00,19,52.89,53.03,52.86,53.02,2620
,2017-04-19 14:30,19,53.01,53.06,52.83,53.05,2068
,2017-04-19 15:00,19,53.05,53.06,52.96,53.04,392
,2017-04-19 15:30,19,53.02,53.1,53.01,53.08,947
,2017-04-19 16:00,19,53.08,53.1,53.05,53.08,65
,2017-04-19 16:30,19,53.07,53.13,53.06,53.08,116
,2017-04-19 19:00,20,53.09,53.24,53.09,53.19,979
,2017-04-19 19:30,20,53.19,53.31,53.18,53.29,1288
,2017-04-19 20:00,20,53.29,53.35,53.26,53.32,659
,2017-04-19 20:30,20,53.32,53.34,53.25,53.27,428
,2017-04-19 21:00,20,53.26,53.34,53.25,53.3,1105
,2017-04-19 21:30,20,53.31,53.35,53.29,53.33,408
,2017-04-19 22:00,20,53.33,53.34,53.31,53.32,254
,2017-04-19 22:30,20,53.32,53.33,53.25,53.25,542
,2017-04-19 23:00,20,53.25,53.25,53.06,53.08,799
,2017-04-19 23:30,20,53.09,53.15,53.03,53.05,491
,2017-04-20 00:00,20,53.06,53.15,53.06,53.14,90
,2017-04-20 00:30,20,53.13,53.13,53.09,53.12,215
,2017-04-20 01:00,20,53.12,53.28,53.11,53.26,1293
,2017-04-20 01:30,20,53.26,53.4,53.26,53.38,2154
,2017-04-20 02:00,20,53.39,53.45,53.24,53.27,4980
,2017-04-20 02:30,20,53.26,53.35,53.15,53.21,4525
,2017-04-20 03:00,20,53.2,53.3,53.08,53.19,11435
,2017-04-20 03:30,20,53.2,53.48,53.19,53.45,6655
,2017-04-20 04:00,20,53.45,53.48,53.36,53.37,3071
,2017-04-20 04:30,20,53.37,53.4,53.31,53.34,2349
,2017-04-20 05:00,20,53.34,53.41,53.32,53.34,2104
,2017-04-20 05:30,20,53.34,53.54,53.33,53.48,3636
,2017-04-20 06:00,20,53.48,53.49,53.37,53.43,2417
,2017-04-20 06:30,20,53.43,53.55,53.37,53.39,2848
,2017-04-20 07:00,20,53.39,53.39,53.06,53.19,7885
,2017-04-20 07:30,20,53.18,53.19,52.78,52.91,11844
,2017-04-20 08:00,20,52.92,53.09,52.83,52.94,8793
,2017-04-20 08:30,20,52.94,53.02,52.73,52.94,9312
,2017-04-20 09:00,20,52.95,53.44,52.94,53.25,14548
,2017-04-20 09:30,20,53.24,53.31,52.95,52.99,9591
,2017-04-20 10:00,20,52.99,53.04,52.68,53,17564
,2017-04-20 10:30,20,53.01,53.2,52.92,53.07,11252
,2017-04-20 11:00,20,53.08,53.24,53.01,53.05,6878
,2017-04-20 11:30,20,53.06,53.11,52.93,52.94,4028
,2017-04-20 12:00,20,52.94,53.07,52.88,53.07,2916
,2017-04-20 12:30,20,53.08,53.08,52.96,53.05,1921
,2017-04-20 13:00,20,53.05,53.09,52.92,52.99,7256
,2017-04-20 13:30,20,53,53.03,52.89,52.96,3062
,2017-04-20 14:00,20,52.96,52.98,52.9,52.91,732
,2017-04-20 14:30,20,52.91,52.92,52.77,52.9,1436
,2017-04-20 15:00,20,52.91,52.94,52.87,52.93,629
,2017-04-20 15:30,20,52.91,53.01,52.91,53.01,217
,2017-04-20 16:00,20,53.01,53.01,52.94,52.94,84
,2017-04-20 16:30,20,52.96,52.99,52.96,52.99,4
,2017-04-20 19:00,21,53,53.13,53,53.11,321
,2017-04-20 19:30,21,53.11,53.17,53.08,53.08,158
,2017-04-20 20:00,21,53.08,53.08,53.04,53.07,84
,2017-04-20 20:30,21,53.06,53.09,53.03,53.05,709
,2017-04-20 21:00,21,53.04,53.05,53.03,53.03,490
,2017-04-20 21:30,21,53.04,53.04,52.97,53.01,457
,2017-04-20 22:00,21,53,53,52.98,52.99,151
,2017-04-20 22:30,21,53,53.03,52.99,52.99,221
,2017-04-20 23:00,21,52.99,53.02,52.99,52.99,277
,2017-04-20 23:30,21,53.01,53.07,53,53.02,180
,2017-04-21 00:00,21,53.02,53.03,52.98,53.02,102
,2017-04-21 00:30,21,53.02,53.05,52.99,53.04,201
,2017-04-21 01:00,21,53.03,53.08,52.99,53.07,529
,2017-04-21 01:30,21,53.07,53.14,53.06,53.1,890
,2017-04-21 02:00,21,53.1,53.11,53.02,53.04,1572
,2017-04-21 02:30,21,53.03,53.03,52.88,52.96,2663
,2017-04-21 03:00,21,52.95,52.97,52.76,52.95,5226
,2017-04-21 03:30,21,52.94,53.1,52.89,53,5750
,2017-04-21 04:00,21,52.99,53.03,52.86,53.02,2964
,2017-04-21 04:30,21,53.02,53.05,52.93,52.96,1582
,2017-04-21 05:00,21,52.95,53.06,52.89,53.04,1966
,2017-04-21 05:30,21,53.03,53.08,53.02,53.05,1389
,2017-04-21 06:00,21,53.05,53.05,52.9,52.93,1455
,2017-04-21 06:30,21,52.94,53.02,52.86,52.94,1810
,2017-04-21 07:00,21,52.92,53.09,52.9,53.08,2330
,2017-04-21 07:30,21,53.08,53.29,53.01,53.2,4478
,2017-04-21 08:00,21,53.21,53.21,52.95,52.99,5998
,2017-04-21 08:30,21,53,53,52.71,52.88,10556
,2017-04-21 09:00,21,52.88,52.93,52.71,52.92,6573
,2017-04-21 09:30,21,52.92,52.93,52.16,52.35,23839
,2017-04-21 10:00,21,52.33,52.38,51.79,51.87,28968
,2017-04-21 10:30,21,51.88,52.24,51.81,52.09,14004
,2017-04-21 11:00,21,52.09,52.1,51.67,51.74,13224
,2017-04-21 11:30,21,51.75,51.79,51.57,51.75,7576
,2017-04-21 12:00,21,51.75,51.83,51.65,51.78,5081
,2017-04-21 12:30,21,51.77,51.89,51.69,51.89,3959
,2017-04-21 13:00,21,51.88,52,51.79,51.97,11230
,2017-04-21 13:30,21,51.97,52.03,51.92,51.98,3354
,2017-04-21 14:00,21,51.99,52,51.94,51.95,1196
,2017-04-21 14:30,21,51.96,51.97,51.89,51.91,1165
,2017-04-21 15:00,21,51.91,51.99,51.83,51.99,680
,2017-04-21 15:30,21,51.99,52,51.81,51.92,702
,2017-04-21 16:00,21,51.95,52.01,51.95,52.01,8
,2017-04-21 16:30,21,52.01,52.05,52.01,52.05,17
,2017-04-23 17:00,24,52.11,52.36,52.05,52.33,1114
,2017-04-23 17:30,24,52.29,52.3,52.2,52.2,131
,2017-04-23 18:00,24,52.22,52.27,52.22,52.23,126
,2017-04-23 18:30,24,52.22,52.27,52.22,52.24,162
,2017-04-23 19:00,24,52.24,52.26,52.07,52.24,600
,2017-04-23 19:30,24,52.23,52.26,52.21,52.22,155
,2017-04-23 20:00,24,52.23,52.28,52.21,52.21,103
,2017-04-23 20:30,24,52.2,52.22,52.15,52.2,276
,2017-04-23 21:00,24,52.19,52.24,52.17,52.19,256
,2017-04-23 21:30,24,52.21,52.23,52.19,52.22,114
,2017-04-23 22:00,24,52.22,52.25,52.21,52.25,40
,2017-04-23 22:30,24,52.25,52.29,52.24,52.27,215
,2017-04-23 23:00,24,52.26,52.28,52.24,52.24,53
,2017-04-23 23:30,24,52.25,52.26,52.21,52.24,119
,2017-04-24 00:00,24,52.24,52.26,52.24,52.24,149
,2017-04-24 00:30,24,52.25,52.25,52.22,52.23,89
,2017-04-24 01:00,24,52.23,52.31,52.22,52.27,751
,2017-04-24 01:30,24,52.26,52.33,52.22,52.27,1004
,2017-04-24 02:00,24,52.27,52.27,52.08,52.18,2376
,2017-04-24 02:30,24,52.17,52.46,52.13,52.28,4795
,2017-04-24 03:00,24,52.27,52.47,52.17,52.45,5693
,2017-04-24 03:30,24,52.44,52.5,52.34,52.47,4958
,2017-04-24 04:00,24,52.47,52.55,52.39,52.53,2769
,2017-04-24 04:30,24,52.53,52.53,52.38,52.39,2094
,2017-04-24 05:00,24,52.4,52.57,52.34,52.45,2474
,2017-04-24 05:30,24,52.45,52.46,52.37,52.38,1424
,2017-04-24 06:00,24,52.39,52.4,52.28,52.31,1543
,2017-04-24 06:30,24,52.29,52.45,52.2,52.25,2934
,2017-04-24 07:00,24,52.24,52.34,52.19,52.3,2169
,2017-04-24 07:30,24,52.29,52.31,52.01,52.1,5847
,2017-04-24 08:00,24,52.1,52.11,51.7,51.78,10610
,2017-04-24 08:30,24,51.78,51.86,51.65,51.65,7964
,2017-04-24 09:00,24,51.65,51.85,51.64,51.75,5388
,2017-04-24 09:30,24,51.74,51.74,51.42,51.67,10560
,2017-04-24 10:00,24,51.68,51.94,51.54,51.62,14153
,2017-04-24 10:30,24,51.62,51.76,51.49,51.57,7734
,2017-04-24 11:00,24,51.57,51.73,51.52,51.64,2744
,2017-04-24 11:30,24,51.64,51.7,51.59,51.62,2762
,2017-04-24 12:00,24,51.61,51.78,51.61,51.71,2668
,2017-04-24 12:30,24,51.71,51.75,51.59,51.63,1692
,2017-04-24 13:00,24,51.62,51.73,51.57,51.62,4402
,2017-04-24 13:30,24,51.61,51.65,51.53,51.53,1992
,2017-04-24 14:00,24,51.52,51.63,51.51,51.57,941
,2017-04-24 14:30,24,51.57,51.61,51.51,51.55,804
,2017-04-24 15:00,24,51.55,51.56,51.52,51.56,433
,2017-04-24 15:30,24,51.56,51.58,51.53,51.58,226
,2017-04-24 16:00,24,51.6,51.62,51.59,51.61,29
,2017-04-24 16:30,24,51.61,51.68,51.61,51.61,72
,2017-04-24 19:00,25,51.6,51.74,51.6,51.7,226
,2017-04-24 19:30,25,51.71,51.74,51.7,51.7,105
,2017-04-24 20:00,25,51.71,51.91,51.71,51.89,747
,2017-04-24 20:30,25,51.87,51.88,51.81,51.83,222
,2017-04-24 21:00,25,51.83,51.92,51.83,51.9,327
,2017-04-24 21:30,25,51.91,51.92,51.85,51.85,165
,2017-04-24 22:00,25,51.84,51.88,51.84,51.88,65
,2017-04-24 22:30,25,51.88,51.9,51.87,51.9,177
,2017-04-24 23:00,25,51.89,51.89,51.86,51.86,70
,2017-04-24 23:30,25,51.86,51.87,51.84,51.84,143
,2017-04-25 00:00,25,51.84,51.84,51.81,51.83,81
,2017-04-25 00:30,25,51.83,51.85,51.78,51.79,152
,2017-04-25 01:00,25,51.8,51.81,51.73,51.75,560
,2017-04-25 01:30,25,51.76,51.83,51.68,51.78,1064
,2017-04-25 02:00,25,51.78,51.78,51.6,51.71,1887
,2017-04-25 02:30,25,51.7,51.73,51.55,51.64,1977
,2017-04-25 03:00,25,51.64,51.68,51.5,51.65,5312
,2017-04-25 03:30,25,51.66,51.89,51.66,51.79,5339
,2017-04-25 04:00,25,51.79,51.88,51.74,51.78,2803
,2017-04-25 04:30,25,51.79,51.79,51.62,51.68,3317
,2017-04-25 05:00,25,51.67,51.87,51.67,51.83,2555
,2017-04-25 05:30,25,51.82,51.82,51.74,51.74,704
,2017-04-25 06:00,25,51.73,51.84,51.66,51.68,1746
,2017-04-25 06:30,25,51.67,51.74,51.64,51.66,1320
,2017-04-25 07:00,25,51.66,51.7,51.5,51.59,4443
,2017-04-25 07:30,25,51.58,51.74,51.41,51.68,5783
,2017-04-25 08:00,25,51.67,51.68,51.51,51.61,4260
,2017-04-25 08:30,25,51.61,51.67,51.4,51.53,7236
,2017-04-25 09:00,25,51.53,51.83,51.5,51.69,7385
,2017-04-25 09:30,25,51.68,51.71,51.4,51.46,5607
,2017-04-25 10:00,25,51.46,51.63,51.3,51.56,11419
,2017-04-25 10:30,25,51.57,51.61,51.46,51.49,3774
,2017-04-25 11:00,25,51.48,51.57,51.4,51.49,1696
,2017-04-25 11:30,25,51.5,51.76,51.44,51.66,4102
,2017-04-25 12:00,25,51.67,51.96,51.64,51.84,4391
,2017-04-25 12:30,25,51.84,51.93,51.79,51.93,2480
,2017-04-25 13:00,25,51.93,52.13,51.76,52.09,13263
,2017-04-25 13:30,25,52.1,52.32,52.04,52.21,5074
,2017-04-25 14:00,25,52.21,52.3,52.18,52.28,1033
,2017-04-25 14:30,25,52.25,52.39,52.24,52.32,1441
,2017-04-25 15:00,25,52.32,52.32,52.23,52.26,639
,2017-04-25 15:30,25,52.26,52.26,51.79,51.91,3964
,2017-04-25 16:00,25,51.95,51.98,51.92,51.94,69
,2017-04-25 16:30,25,51.95,52,51.95,51.97,170
,2017-04-25 19:00,26,51.81,51.86,51.71,51.72,309
,2017-04-25 19:30,26,51.72,51.88,51.71,51.88,130
,2017-04-25 20:00,26,51.87,51.96,51.85,51.92,369
,2017-04-25 20:30,26,51.92,51.93,51.87,51.91,203
,2017-04-25 21:00,26,51.91,51.98,51.91,51.92,193
,2017-04-25 21:30,26,51.94,52,51.94,52,73
,2017-04-25 22:00,26,52.01,52.07,51.94,51.96,252
,2017-04-25 22:30,26,51.98,52.04,51.98,52.02,83
,2017-04-25 23:00,26,52,52.07,51.99,52.06,163
,2017-04-25 23:30,26,52.05,52.08,52.02,52.04,61
,2017-04-26 00:00,26,52.05,52.11,52.01,52.1,92
,2017-04-26 00:30,26,52.1,52.1,52.06,52.06,185
,2017-04-26 01:00,26,52.07,52.07,51.99,52.02,228
,2017-04-26 01:30,26,52,52.01,51.94,52,586
,2017-04-26 02:00,26,52,52,51.87,51.89,814
,2017-04-26 02:30,26,51.88,51.97,51.82,51.97,1082
,2017-04-26 03:00,26,51.97,52.09,51.9,52.03,4177
,2017-04-26 03:30,26,52.03,52.15,51.99,52,2575
,2017-04-26 04:00,26,52,52.05,51.87,52.01,1828
,2017-04-26 04:30,26,52.01,52.08,51.97,52.05,701
,2017-04-26 05:00,26,52.05,52.05,51.93,51.99,580
,2017-04-26 05:30,26,51.97,51.97,51.81,51.84,1215
,2017-04-26 06:00,26,51.82,51.82,51.71,51.72,1462
,2017-04-26 06:30,26,51.73,51.77,51.63,51.68,1540
,2017-04-26 07:00,26,51.67,51.77,51.56,51.57,1196
,2017-04-26 07:30,26,51.59,51.67,51.53,51.59,1198
,2017-04-26 08:00,26,51.58,51.67,51.38,51.57,2611
,2017-04-26 08:30,26,51.58,51.71,51.52,51.61,2097
,2017-04-26 09:00,26,51.6,51.65,51.46,51.65,1551
,2017-04-26 09:30,26,51.64,52.46,51.64,52.19,12203
,2017-04-26 10:00,26,52.22,52.31,51.82,52.28,8028
,2017-04-26 10:30,26,52.28,52.3,51.96,52.05,3593
,2017-04-26 11:00,26,52.05,52.15,51.98,52,1773
,2017-04-26 11:30,26,51.99,52.06,51.87,52.02,1633
,2017-04-26 12:00,26,52.03,52.04,51.9,51.95,659
,2017-04-26 12:30,26,51.94,52.01,51.82,51.97,1023
,2017-04-26 13:00,26,51.98,52.02,51.75,51.79,2982
,2017-04-26 13:30,26,51.79,51.79,51.59,51.61,1367
,2017-04-26 14:00,26,51.59,51.65,51.55,51.64,272
,2017-04-26 14:30,26,51.63,51.63,51.51,51.54,386
,2017-04-26 15:00,26,51.53,51.56,51.5,51.55,522
,2017-04-26 15:30,26,51.53,51.55,51.46,51.48,111
,2017-04-26 16:00,26,51.5,51.53,51.48,51.5,32
,2017-04-26 16:30,26,51.5,51.5,51.48,51.5,26
,2017-04-26 19:00,27,51.57,51.67,51.57,51.63,65
,2017-04-26 19:30,27,51.62,51.67,51.62,51.63,41
,2017-04-26 20:00,27,51.63,51.63,51.56,51.57,56
,2017-04-26 20:30,27,51.57,51.62,51.55,51.6,80
,2017-04-26 21:00,27,51.6,51.64,51.6,51.64,120
,2017-04-26 21:30,27,51.65,51.69,51.63,51.67,69
,2017-04-26 22:00,27,51.68,51.69,51.67,51.67,166
,2017-04-26 22:30,27,51.66,51.66,51.6,51.61,109
,2017-04-26 23:00,27,51.61,51.64,51.61,51.64,5
,2017-04-26 23:30,27,51.64,51.65,51.63,51.63,22
,2017-04-27 00:00,27,51.63,51.64,51.58,51.62,31
,2017-04-27 00:30,27,51.6,51.62,51.59,51.62,17
,2017-04-27 01:00,27,51.63,51.66,51.59,51.64,60
,2017-04-27 01:30,27,51.62,51.66,51.59,51.61,224
,2017-04-27 02:00,27,51.59,51.59,51.45,51.45,656
,2017-04-27 02:30,27,51.47,51.59,51.47,51.57,1225
,2017-04-27 03:00,27,51.56,51.56,51.23,51.33,3136
,2017-04-27 03:30,27,51.32,51.33,51.07,51.2,3064
,2017-04-27 04:00,27,51.2,51.37,51.16,51.28,1585
,2017-04-27 04:30,27,51.25,51.41,51.25,51.39,658
,2017-04-27 05:00,27,51.4,51.4,51.26,51.31,341
,2017-04-27 05:30,27,51.31,51.4,51.27,51.3,329
,2017-04-27 06:00,27,51.28,51.3,51.16,51.25,958
,2017-04-27 06:30,27,51.25,51.31,50.68,50.7,3908
,2017-04-27 07:00,27,50.7,50.92,50.69,50.9,1153
,2017-04-27 07:30,27,50.89,50.98,50.72,50.72,1433
,2017-04-27 08:00,27,50.73,50.82,50.6,50.82,2025
,2017-04-27 08:30,27,50.81,50.98,50.68,50.87,1588
,2017-04-27 09:00,27,50.86,50.89,50.67,50.73,1375
,2017-04-27 09:30,27,50.73,50.8,50.45,50.54,3547
,2017-04-27 10:00,27,50.54,50.76,50.5,50.61,4736
,2017-04-27 10:30,27,50.62,50.78,50.58,50.63,3059
,2017-04-27 11:00,27,50.64,50.91,50.58,50.88,1608
,2017-04-27 11:30,27,50.88,51.25,50.85,51.23,2575
,2017-04-27 12:00,27,51.23,51.26,51.09,51.16,900
,2017-04-27 12:30,27,51.16,51.45,51.05,51.35,949
,2017-04-27 13:00,27,51.32,51.49,51.22,51.48,4532
,2017-04-27 13:30,27,51.49,51.75,51.47,51.69,1650
,2017-04-27 14:00,27,51.69,51.72,51.62,51.67,466
,2017-04-27 14:30,27,51.68,51.76,51.64,51.64,241
,2017-04-27 15:00,27,51.64,51.7,51.62,51.66,114
,2017-04-27 15:30,27,51.68,51.68,51.51,51.55,348
,2017-04-27 16:00,27,51.55,51.62,51.54,51.56,69
,2017-04-27 16:30,27,51.63,51.7,51.63,51.7,61
,2017-04-27 19:00,28,51.58,51.58,51.58,51.58,1
,2017-04-27 19:30,28,51.6,51.6,51.59,51.59,5
,2017-04-27 20:00,28,51.64,51.64,51.64,51.64,2
,2017-04-27 20:30,28,51.62,51.69,51.62,51.69,64
,2017-04-27 21:00,28,51.66,51.78,51.66,51.75,66
,2017-04-27 21:30,28,51.74,51.79,51.74,51.79,74
,2017-04-27 22:00,28,51.77,51.84,51.77,51.82,78
,2017-04-27 22:30,28,51.83,51.86,51.83,51.86,35
,2017-04-27 23:00,28,51.86,51.92,51.86,51.92,177
,2017-04-27 23:30,28,51.92,52.12,51.92,52.05,155
,2017-04-28 00:30,28,52.01,52.01,51.97,51.97,2
,2017-04-28 01:00,28,51.89,51.89,51.88,51.88,11
,2017-04-28 01:30,28,51.92,51.98,51.83,51.84,298
,2017-04-28 02:00,28,51.84,51.84,51.59,51.63,1117
,2017-04-28 02:30,28,51.63,51.75,51.58,51.72,666
,2017-04-28 03:00,28,51.72,51.81,51.7,51.79,894
,2017-04-28 03:30,28,51.75,51.92,51.73,51.86,646
,2017-04-28 04:00,28,51.88,51.96,51.62,51.62,306
,2017-04-28 04:30,28,51.66,51.69,51.46,51.55,363
,2017-04-28 05:00,28,51.54,51.7,51.54,51.59,193
,2017-04-28 05:30,28,51.59,51.79,51.59,51.71,198
,2017-04-28 06:00,28,51.78,51.78,51.72,51.76,144
,2017-04-28 06:30,28,51.78,51.88,51.75,51.87,240
,2017-04-28 07:00,28,51.83,51.91,51.79,51.86,29
,2017-04-28 07:30,28,51.87,51.97,51.8,51.8,444
,2017-04-28 08:00,28,51.8,51.8,51.59,51.68,432
,2017-04-28 08:30,28,51.67,51.79,51.62,51.79,229
,2017-04-28 09:00,28,51.87,51.9,51.74,51.76,209
,2017-04-28 09:30,28,51.65,51.67,51.52,51.6,130
,2017-04-28 10:00,28,51.6,51.7,51.54,51.56,203
,2017-04-28 10:30,28,51.55,51.66,51.44,51.66,156
,2017-04-28 11:00,28,51.63,51.63,51.31,51.46,557
,2017-04-28 11:30,28,51.45,51.69,51.45,51.68,260
,2017-04-28 12:00,28,51.61,51.64,51.58,51.64,90
,2017-04-28 12:30,28,51.64,51.75,51.63,51.63,292
,2017-04-28 13:00,28,51.63,51.78,51.63,51.71,1110