,2017-01-13 14:30,13,57.35,57.35,57.31,57.31,13
,2017-01-13 15:00,13,57.35,57.38,57.32,57.38,5
,2017-01-13 15:30,13,57.35,57.35,57.35,57.35,3
,2017-01-13 16:30,13,57.34,57.34,57.34,57.34,1
,2017-01-15 17:30,16,57.28,57.28,57.28,57.28,2
,2017-01-15 19:00,16,57.35,57.36,57.35,57.36,5
,2017-01-15 21:00,16,57.4,57.4,57.4,57.4,1
,2017-01-15 22:30,16,57.41,57.41,57.41,57.41,2
,2017-01-15 23:00,16,57.37,57.37,57.37,57.37,1
,2017-01-15 23:30,16,57.33,57.33,57.33,57.33,1
,2017-01-16 00:00,16,57.33,57.33,57.3,57.3,2
,2017-01-16 00:30,16,57.29,57.29,57.18,57.25,10
,2017-01-16 01:00,16,57.15,57.15,57.13,57.14,7
,2017-01-16 01:30,16,57.16,57.16,57.16,57.16,2
,2017-01-16 02:00,16,57.06,57.06,57.04,57.04,4
,2017-01-16 02:30,16,57.13,57.14,57.06,57.11,9
,2017-01-16 03:30,16,57.19,57.46,57.19,57.46,54
,2017-01-16 04:00,16,57.44,57.55,57.43,57.45,122
,2017-01-16 04:30,16,57.36,57.36,57.3,57.3,2
,2017-01-16 05:00,16,57.21,57.21,57.11,57.11,27
,2017-01-16 05:30,16,57.05,57.05,56.98,56.98,35
,2017-01-16 06:00,16,57.02,57.06,57,57.06,18
,2017-01-16 06:30,16,57.03,57.16,57.03,57.12,7
,2017-01-16 07:00,16,57.09,57.09,57.03,57.04,4
,2017-01-16 07:30,16,57.17,57.18,57.15,57.17,5
,2017-01-16 08:00,16,57.09,57.31,57.06,57.27,32
,2017-01-16 08:30,16,57.21,57.21,57.21,57.21,2
,2017-01-16 09:00,16,57.12,57.21,57.12,57.21,11
,2017-01-16 09:30,16,57.17,57.2,57.16,57.2,16
,2017-01-16 10:00,16,57.2,57.23,57.12,57.16,45
,2017-01-16 10:30,16,57.19,57.21,57.11,57.14,17
,2017-01-16 11:00,16,57.15,57.19,57.15,57.19,13
,2017-01-16 11:30,16,57.21,57.61,57.21,57.61,67
,2017-01-16 12:00,16,57.51,57.51,57.48,57.48,3
,2017-01-16 13:30,16,57.34,57.34,57.33,57.33,5
,2017-01-16 14:00,16,57.35,57.35,57.35,57.35,2
,2017-01-16 14:30,16,57.42,57.44,57.42,57.44,3
,2017-01-16 19:00,17,57.52,57.52,57.45,57.45,5
,2017-01-16 21:00,17,57.45,57.45,57.45,57.45,1
,2017-01-16 21:30,17,57.43,57.43,57.43,57.43,4
,2017-01-16 22:00,17,57.46,57.46,57.45,57.45,2
,2017-01-16 23:00,17,57.41,57.41,57.41,57.41,2
,2017-01-16 23:30,17,57.38,57.39,57.36,57.36,5
,2017-01-17 00:00,17,57.34,57.34,57.25,57.25,10
,2017-01-17 00:30,17,57.27,57.3,57.25,57.3,49
,2017-01-17 01:00,17,57.39,57.39,57.39,57.39,10
,2017-01-17 01:30,17,57.45,57.48,57.41,57.48,11
,2017-01-17 02:00,17,57.49,57.6,57.46,57.56,45
,2017-01-17 02:30,17,57.56,57.67,57.51,57.51,83
,2017-01-17 03:00,17,57.52,58.03,57.52,57.98,29
,2017-01-17 03:30,17,58.02,58.27,57.96,58.21,26
,2017-01-17 04:00,17,58.25,58.41,58.22,58.37,174
,2017-01-17 04:30,17,58.34,58.36,58.22,58.22,76
,2017-01-17 05:00,17,58.26,58.36,58.18,58.29,83
,2017-01-17 05:30,17,58.3,58.3,58.11,58.11,55
,2017-01-17 06:00,17,58.17,58.19,58.02,58.19,6
,2017-01-17 06:30,17,58.06,58.3,58.06,58.28,79
,2017-01-17 07:00,17,58.28,58.33,58.22,58.25,140
,2017-01-17 07:30,17,58.25,58.36,58.19,58.35,127
,2017-01-17 08:00,17,58.39,58.68,58.25,58.64,238
,2017-01-17 08:30,17,58.54,58.55,58.19,58.19,379
,2017-01-17 09:00,17,58.09,58.34,57.87,57.88,149
,2017-01-17 09:30,17,57.87,57.89,57.44,57.54,215
,2017-01-17 10:00,17,57.53,57.72,57.49,57.64,292
,2017-01-17 10:30,17,57.7,57.76,57.6,57.7,59
,2017-01-17 11:00,17,57.74,57.76,57.64,57.75,144
,2017-01-17 11:30,17,57.77,57.95,57.72,57.9,129
,2017-01-17 12:00,17,57.87,57.92,57.83,57.9,62
,2017-01-17 12:30,17,57.91,57.95,57.87,57.95,73
,2017-01-17 13:00,17,57.97,58.05,57.31,57.34,280
,2017-01-17 13:30,17,57.35,57.39,57.34,57.34,64
,2017-01-17 14:00,17,57.35,57.37,57.35,57.37,2
,2017-01-17 14:30,17,57.37,57.37,57.32,57.32,34
,2017-01-17 15:00,17,57.37,57.37,57.36,57.36,36
,2017-01-17 15:30,17,57.39,57.39,57.38,57.38,4
,2017-01-17 19:00,18,57.41,57.43,57.39,57.43,3
,2017-01-17 19:30,18,57.41,57.54,57.41,57.54,29
,2017-01-17 20:00,18,57.54,57.55,57.54,57.55,17
,2017-01-17 20:30,18,57.52,57.52,57.52,57.52,1
,2017-01-17 22:30,18,57.52,57.52,57.52,57.52,1
,2017-01-18 00:00,18,57.55,57.55,57.54,57.55,3
,2017-01-18 00:30,18,57.54,57.54,57.54,57.54,1
,2017-01-18 01:00,18,57.42,57.45,57.42,57.45,4
,2017-01-18 01:30,18,57.59,57.61,57.59,57.6,10
,2017-01-18 02:00,18,57.59,57.74,57.46,57.7,44
,2017-01-18 02:30,18,57.66,57.67,57.53,57.53,28
,2017-01-18 03:00,18,57.56,57.57,57.17,57.21,35
,2017-01-18 03:30,18,57.2,57.2,56.82,56.93,280
,2017-01-18 04:00,18,56.92,56.94,56.52,56.76,162
,2017-01-18 04:30,18,56.67,56.78,56.6,56.78,188
,2017-01-18 05:00,18,56.74,56.87,56.73,56.8,23
,2017-01-18 05:30,18,56.74,56.9,56.74,56.9,18
,2017-01-18 06:00,18,56.77,56.77,56.71,56.77,48
,2017-01-18 06:30,18,56.73,56.77,56.57,56.59,66
,2017-01-18 07:00,18,56.64,56.77,56.62,56.71,59
,2017-01-18 07:30,18,56.71,56.74,56.31,56.33,243
,2017-01-18 08:00,18,56.27,56.41,56.21,56.39,400
,2017-01-18 08:30,18,56.42,56.58,56.37,56.46,122
,2017-01-18 09:00,18,56.5,56.56,56.4,56.4,84
,2017-01-18 09:30,18,56.42,56.52,56.29,56.34,109
,2017-01-18 10:00,18,56.34,57.2,56.32,57.1,469
,2017-01-18 10:30,18,57.12,57.15,56.9,57.03,118
,2017-01-18 11:00,18,57.01,57.09,56.5,56.55,136
,2017-01-18 11:30,18,56.51,56.51,56.24,56.3,238
,2017-01-18 12:00,18,56.35,56.37,56.26,56.37,106
,2017-01-18 12:30,18,56.29,56.31,56.15,56.23,18
,2017-01-18 13:00,18,56.3,56.3,55.82,55.94,435
,2017-01-18 13:30,18,55.93,56.05,55.89,56.04,88
,2017-01-18 14:00,18,56.07,56.11,56.03,56.08,25
,2017-01-18 14:30,18,56.24,56.24,56.15,56.17,11
,2017-01-18 15:00,18,56.16,56.24,56.16,56.24,12
,2017-01-18 15:30,18,56.25,56.39,56.22,56.3,33
,2017-01-18 19:00,19,56.32,56.37,56.32,56.36,7
,2017-01-18 20:30,19,56.36,56.36,56.36,56.36,1
,2017-01-18 21:30,19,56.35,56.35,56.35,56.35,1
,2017-01-18 22:30,19,56.36,56.36,56.36,56.36,1
,2017-01-19 00:00,19,56.41,56.44,56.39,56.41,13
,2017-01-19 00:30,19,56.43,56.43,56.42,56.43,5
,2017-01-19 01:00,19,56.45,56.52,56.36,56.36,53
,2017-01-19 01:30,19,56.41,56.47,56.41,56.47,6
,2017-01-19 02:00,19,56.49,56.73,56.49,56.73,58
,2017-01-19 02:30,19,56.65,56.79,56.49,56.51,601
,2017-01-19 03:00,19,56.48,56.73,56.43,56.66,391
,2017-01-19 03:30,19,56.64,56.66,56.25,56.25,177
,2017-01-19 04:00,19,56.26,56.44,56.26,56.44,86
,2017-01-19 04:30,19,56.45,56.45,56.33,56.45,39
,2017-01-19 05:00,19,56.46,56.56,56.46,56.55,88
,2017-01-19 05:30,19,56.47,56.52,56.43,56.46,26
,2017-01-19 06:00,19,56.56,56.73,56.51,56.7,119
,2017-01-19 06:30,19,56.63,56.66,56.54,56.62,47
,2017-01-19 07:00,19,56.56,56.66,56.54,56.56,52
,2017-01-19 07:30,19,56.42,56.61,56.41,56.48,93
,2017-01-19 08:00,19,56.47,56.56,56.34,56.56,177
,2017-01-19 08:30,19,56.55,56.68,56.53,56.58,96
,2017-01-19 09:00,19,56.57,56.76,56.46,56.69,151
,2017-01-19 09:30,19,56.63,56.69,56.56,56.62,82
,2017-01-19 10:00,19,56.57,56.57,56.15,56.31,579
,2017-01-19 10:30,19,56.31,56.47,56.3,56.33,62
,2017-01-19 11:00,19,56.32,56.32,56.03,56.08,189
,2017-01-19 11:30,19,56.08,56.21,56.08,56.16,134
,2017-01-19 12:00,19,56.16,56.19,56.11,56.17,39
,2017-01-19 12:30,19,56.21,56.35,56.21,56.33,155
,2017-01-19 13:00,19,56.33,56.4,56.03,56.19,154
,2017-01-19 13:30,19,56.23,56.29,56.18,56.18,56
,2017-01-19 14:00,19,56.17,56.21,56.15,56.21,6
,2017-01-19 14:30,19,56.23,56.23,56.23,56.23,7
,2017-01-19 15:00,19,56.24,56.24,56.22,56.23,8
,2017-01-19 15:30,19,56.2,56.2,56.2,56.2,2
,2017-01-19 21:00,20,56.35,56.35,56.35,56.35,1
,2017-01-19 22:00,20,56.36,56.38,56.36,56.38,2
,2017-01-19 23:30,20,56.32,56.32,56.32,56.32,1
,2017-01-20 00:00,20,56.33,56.34,56.33,56.34,3
,2017-01-20 00:30,20,56.28,56.29,56.19,56.2,6
,2017-01-20 01:00,20,56.16,56.16,56.16,56.16,2
,2017-01-20 01:30,20,56.31,56.4,56.27,56.4,13
,2017-01-20 02:00,20,56.57,56.57,56.5,56.53,7
,2017-01-20 02:30,20,56.48,56.48,56.38,56.45,41
,2017-01-20 03:00,20,56.41,56.6,56.36,56.6,55
,2017-01-20 03:30,20,56.51,56.82,56.49,56.81,159
,2017-01-20 04:00,20,56.88,56.88,56.68,56.68,34
,2017-01-20 04:30,20,56.68,56.75,56.68,56.7,19
,2017-01-20 05:00,20,56.72,56.78,56.72,56.78,14
,2017-01-20 05:30,20,56.66,56.77,56.66,56.77,27
,2017-01-20 06:00,20,56.7,56.99,56.69,56.93,33
,2017-01-20 06:30,20,56.92,56.92,56.86,56.87,22
,2017-01-20 07:00,20,56.95,57.05,56.94,57.05,45
,2017-01-20 07:30,20,56.97,57.2,56.92,57.2,121
,2017-01-20 08:00,20,57.21,57.39,57.19,57.32,323
,2017-01-20 08:30,20,57.37,57.37,57.13,57.23,379
,2017-01-20 09:00,20,57.25,57.6,57.23,57.55,229
,2017-01-20 09:30,20,57.52,57.64,57.52,57.52,172
,2017-01-20 10:00,20,57.46,57.64,57.36,57.45,212
,2017-01-20 10:30,20,57.49,57.5,57.35,57.38,131
,2017-01-20 11:00,20,57.37,57.45,57.27,57.38,127
,2017-01-20 11:30,20,57.41,57.46,57.31,57.41,138
,2017-01-20 12:00,20,57.37,57.4,57.21,57.35,181
,2017-01-20 12:30,20,57.43,57.48,57.37,57.44,163
,2017-01-20 13:00,20,57.4,57.46,57.33,57.43,264
,2017-01-20 13:30,20,57.44,57.44,57.38,57.43,59
,2017-01-20 14:00,20,57.33,57.33,57.33,57.33,1
,2017-01-20 14:30,20,57.35,57.38,57.35,57.37,11
,2017-01-20 15:00,20,57.36,57.36,57.36,57.36,2
,2017-01-20 15:30,20,57.42,57.43,57.42,57.43,2
,2017-01-22 18:30,23,57.47,57.47,57.47,57.47,1
,2017-01-22 19:30,23,57.46,57.46,57.46,57.46,1
,2017-01-22 20:00,23,57.46,57.46,57.46,57.46,1
,2017-01-22 22:00,23,57.32,57.32,57.31,57.32,6
,2017-01-23 00:00,23,57.39,57.4,57.39,57.39,7
,2017-01-23 00:30,23,57.35,57.35,57.35,57.35,1
,2017-01-23 01:00,23,57.26,57.3,57.26,57.3,3
,2017-01-23 01:30,23,57.35,57.43,57.35,57.39,9
,2017-01-23 02:00,23,57.39,57.39,57.17,57.21,16
,2017-01-23 02:30,23,57.16,57.29,57.14,57.21,27
,2017-01-23 03:00,23,57.17,57.21,57.08,57.19,76
,2017-01-23 03:30,23,57.19,57.21,57.04,57.06,74
,2017-01-23 04:00,23,57.07,57.07,56.84,56.84,27
,2017-01-23 04:30,23,56.8,56.82,56.65,56.71,46
,2017-01-23 05:00,23,56.68,56.72,56.56,56.69,72
,2017-01-23 05:30,23,56.66,56.93,56.65,56.9,178
,2017-01-23 06:00,23,56.84,56.89,56.81,56.83,23
,2017-01-23 06:30,23,56.75,56.89,56.75,56.84,12
,2017-01-23 07:00,23,56.75,56.81,56.69,56.7,26
,2017-01-23 07:30,23,56.71,56.75,56.6,56.64,73
,2017-01-23 08:00,23,56.63,56.74,56.55,56.6,231
,2017-01-23 08:30,23,56.66,56.87,56.66,56.8,237
,2017-01-23 09:00,23,56.8,56.94,56.74,56.74,199
,2017-01-23 09:30,23,56.69,57.03,56.63,57.03,96
,2017-01-23 10:00,23,57.05,57.16,56.96,57.16,98
,2017-01-23 10:30,23,57.14,57.14,56.94,56.99,127
,2017-01-23 11:00,23,56.93,57.03,56.88,57.03,122
,2017-01-23 11:30,23,57,57.07,56.96,57.06,25
,2017-01-23 12:00,23,57.03,57.32,57.03,57.21,76
,2017-01-23 12:30,23,57.2,57.23,57.15,57.23,17
,2017-01-23 13:00,23,57.28,57.28,56.97,57.05,94
,2017-01-23 13:30,23,57.05,57.07,56.94,57.07,35
,2017-01-23 14:00,23,57.08,57.08,56.99,57.03,26
,2017-01-23 14:30,23,57.07,57.08,57.06,57.08,3
,2017-01-23 15:00,23,57.07,57.11,57.07,57.11,4
,2017-01-23 15:30,23,57.08,57.1,57.08,57.1,19
,2017-01-23 19:00,24,57.18,57.27,57.18,57.24,5
,2017-01-23 20:00,24,57.25,57.25,57.25,57.25,1
,2017-01-23 21:00,24,57.25,57.25,57.25,57.25,1
,2017-01-23 21:30,24,57.25,57.26,57.25,57.25,6
,2017-01-23 22:30,24,57.25,57.25,57.25,57.25,1
,2017-01-23 23:30,24,57.21,57.24,57.21,57.24,4
,2017-01-24 00:30,24,57.25,57.29,57.25,57.28,8
,2017-01-24 01:00,24,57.3,57.36,57.3,57.3,6
,2017-01-24 01:30,24,57.38,57.38,57.3,57.3,20
,2017-01-24 02:00,24,57.35,57.46,57.35,57.45,129
,2017-01-24 02:30,24,57.41,57.43,57.28,57.33,95
,2017-01-24 03:00,24,57.32,57.45,57.31,57.42,61
,2017-01-24 03:30,24,57.41,57.5,57.41,57.47,20
,2017-01-24 04:00,24,57.5,57.57,57.39,57.39,61
,2017-01-24 04:30,24,57.37,57.4,57.31,57.31,37
,2017-01-24 05:00,24,57.25,57.25,56.99,57.02,21
,2017-01-24 05:30,24,56.96,57.06,56.9,57.06,27
,2017-01-24 06:00,24,57.01,57.12,57.01,57.12,43
,2017-01-24 06:30,24,57.12,57.19,57.04,57.18,19
,2017-01-24 07:00,24,57.19,57.45,57.18,57.39,59
,2017-01-24 07:30,24,57.44,57.47,57.35,57.43,117
,2017-01-24 08:00,24,57.45,57.46,57.28,57.32,117
,2017-01-24 08:30,24,57.32,57.46,57.26,57.42,265
,2017-01-24 09:00,24,57.43,57.48,57.26,57.3,76
,2017-01-24 09:30,24,57.3,57.46,57.29,57.44,105
,2017-01-24 10:00,24,57.46,57.54,57.38,57.48,206
,2017-01-24 10:30,24,57.47,57.53,57.38,57.52,185
,2017-01-24 11:00,24,57.51,57.53,57.45,57.45,60
,2017-01-24 11:30,24,57.44,57.52,57.42,57.43,78
,2017-01-24 12:00,24,57.37,57.37,57.11,57.22,91
,2017-01-24 12:30,24,57.21,57.3,57.21,57.3,23
,2017-01-24 13:00,24,57.28,57.43,57.19,57.19,208
,2017-01-24 13:30,24,57.17,57.19,57.15,57.15,33
,2017-01-24 14:00,24,57.13,57.13,57.07,57.09,4
,2017-01-24 14:30,24,57.11,57.12,57.08,57.08,23
,2017-01-24 15:00,24,57.13,57.13,57.11,57.13,6
,2017-01-24 15:30,24,56.95,57.05,56.95,57,21
,2017-01-24 16:00,24,56.98,56.98,56.97,56.97,2
,2017-01-24 19:00,25,57.06,57.06,57.01,57.01,3
,2017-01-24 19:30,25,57.06,57.07,57.06,57.07,18
,2017-01-24 23:00,25,57.09,57.09,57.09,57.09,1
,2017-01-24 23:30,25,57.06,57.06,57.06,57.06,2
,2017-01-25 00:00,25,57.1,57.15,57.1,57.13,5
,2017-01-25 00:30,25,57.13,57.13,57.11,57.13,30
,2017-01-25 01:00,25,57.11,57.11,56.94,57.01,22
,2017-01-25 01:30,25,56.99,57.08,56.97,56.98,35
,2017-01-25 02:00,25,56.99,56.99,56.79,56.9,52
,2017-01-25 02:30,25,56.87,56.87,56.76,56.87,172
,2017-01-25 03:00,25,56.84,57.09,56.84,57.09,127
,2017-01-25 03:30,25,57.06,57.06,56.97,56.98,31
,2017-01-25 04:00,25,56.97,56.97,56.83,56.84,54
,2017-01-25 04:30,25,56.86,56.95,56.63,56.67,125
,2017-01-25 05:00,25,56.66,56.75,56.65,56.72,108
,2017-01-25 05:30,25,56.7,56.75,56.68,56.74,21
,2017-01-25 06:00,25,56.74,56.84,56.74,56.79,25
,2017-01-25 06:30,25,56.79,56.79,56.68,56.7,61
,2017-01-25 07:00,25,56.69,56.71,56.59,56.71,140
,2017-01-25 07:30,25,56.73,56.92,56.73,56.91,39
,2017-01-25 08:00,25,56.83,56.87,56.62,56.72,213
,2017-01-25 08:30,25,56.74,56.85,56.63,56.8,205
,2017-01-25 09:00,25,56.78,56.84,56.75,56.8,262
,2017-01-25 09:30,25,56.79,57.32,56.55,57.26,504
,2017-01-25 10:00,25,57.26,57.29,56.96,57.11,378
,2017-01-25 10:30,25,57.09,57.18,57.03,57.09,264
,2017-01-25 11:00,25,57.12,57.12,57,57.02,205
,2017-01-25 11:30,25,57.03,57.03,56.92,56.98,259
,2017-01-25 12:00,25,56.97,57.05,56.95,57.02,247
,2017-01-25 12:30,25,56.99,56.99,56.84,56.84,72
,2017-01-25 13:00,25,56.76,56.78,56.6,56.67,218
,2017-01-25 13:30,25,56.68,56.8,56.67,56.78,140
,2017-01-25 14:00,25,56.83,56.83,56.8,56.82,4
,2017-01-25 14:30,25,56.81,56.87,56.78,56.78,18
,2017-01-25 15:00,25,56.82,56.84,56.82,56.83,4
,2017-01-25 15:30,25,56.81,56.81,56.81,56.81,1
,2017-01-25 16:00,25,56.98,56.99,56.98,56.99,4
,2017-01-25 19:30,26,57.04,57.04,56.95,56.98,8
,2017-01-25 20:00,26,56.97,57,56.96,57,9
,2017-01-25 22:00,26,57.12,57.12,57.12,57.12,1
,2017-01-25 23:00,26,57.1,57.1,57.1,57.1,1
,2017-01-25 23:30,26,57.11,57.11,57.08,57.08,11
,2017-01-26 00:00,26,57.08,57.08,57.08,57.08,5
,2017-01-26 00:30,26,57.09,57.09,57.07,57.07,2
,2017-01-26 01:00,26,57.08,57.09,57,57.08,33
,2017-01-26 01:30,26,57.06,57.06,56.9,56.99,60
,2017-01-26 02:00,26,56.94,57.11,56.94,57.06,72
,2017-01-26 02:30,26,56.95,56.97,56.85,56.92,190
,2017-01-26 03:00,26,57.03,57.11,56.95,56.95,35
,2017-01-26 03:30,26,56.97,56.98,56.71,56.71,197
,2017-01-26 04:00,26,56.75,56.75,56.57,56.63,284
,2017-01-26 04:30,26,56.67,56.71,56.6,56.67,63
,2017-01-26 05:00,26,56.67,56.78,56.65,56.75,65
,2017-01-26 05:30,26,56.78,56.79,56.73,56.79,37
,2017-01-26 06:00,26,56.77,56.77,56.73,56.74,57
,2017-01-26 06:30,26,56.73,56.98,56.72,56.91,58
,2017-01-26 07:00,26,56.96,57.02,56.92,56.96,38
,2017-01-26 07:30,26,56.9,56.95,56.85,56.93,30
,2017-01-26 08:00,26,56.95,57.29,56.85,57.25,311
,2017-01-26 08:30,26,57.22,57.69,57.22,57.49,574
,2017-01-26 09:00,26,57.5,57.66,57.5,57.62,88
,2017-01-26 09:30,26,57.65,57.76,57.38,57.5,404
,2017-01-26 10:00,26,57.53,57.68,57.43,57.68,314
,2017-01-26 10:30,26,57.67,57.76,57.65,57.76,244
,2017-01-26 11:00,26,57.78,57.78,57.63,57.68,105
,2017-01-26 11:30,26,57.67,57.68,57.56,57.63,89
,2017-01-26 12:00,26,57.66,57.66,57.5,57.51,112
,2017-01-26 12:30,26,57.47,57.53,57.44,57.52,80
,2017-01-26 13:00,26,57.48,57.64,57.48,57.57,262
,2017-01-26 13:30,26,57.55,57.63,57.46,57.5,96
,2017-01-26 14:00,26,57.49,57.57,57.49,57.57,6
,2017-01-26 14:30,26,57.52,57.54,57.52,57.52,8
,2017-01-26 15:00,26,57.49,57.49,57.43,57.43,2
,2017-01-26 15:30,26,57.38,57.41,57.38,57.4,4
,2017-01-26 19:00,27,57.35,57.39,57.33,57.39,7
,2017-01-26 19:30,27,57.44,57.44,57.44,57.44,2
,2017-01-26 22:00,27,57.46,57.46,57.46,57.46,2
,2017-01-26 22:30,27,57.35,57.41,57.34,57.41,70
,2017-01-26 23:00,27,57.41,57.41,57.41,57.41,5
,2017-01-26 23:30,27,57.37,57.38,57.37,57.38,4
,2017-01-27 00:00,27,57.43,57.43,57.42,57.42,11
,2017-01-27 01:00,27,57.36,57.53,57.36,57.53,39
,2017-01-27 01:30,27,57.48,57.63,57.47,57.63,105
,2017-01-27 02:00,27,57.62,57.68,57.37,57.37,57
,2017-01-27 02:30,27,57.37,57.43,57.32,57.43,16
,2017-01-27 03:00,27,57.42,57.42,57.24,57.27,56
,2017-01-27 03:30,27,57.33,57.38,57.32,57.34,37
,2017-01-27 04:00,27,57.18,57.18,56.86,56.91,109
,2017-01-27 04:30,27,56.88,56.97,56.83,56.93,139
,2017-01-27 05:00,27,56.91,57.09,56.9,57,63
,2017-01-27 05:30,27,57.03,57.1,56.94,57.1,38
,2017-01-27 06:00,27,57.04,57.06,56.97,57.02,33
,2017-01-27 06:30,27,57.01,57.06,57,57.05,15
,2017-01-27 07:00,27,57.08,57.12,56.99,57.1,107
,2017-01-27 07:30,27,57.1,57.23,57.03,57.23,119
,2017-01-27 08:00,27,57.09,57.09,56.62,56.79,273
,2017-01-27 08:30,27,56.83,56.93,56.67,56.93,170
,2017-01-27 09:00,27,56.87,56.88,56.74,56.74,79
,2017-01-27 09:30,27,56.66,56.83,56.66,56.72,131
,2017-01-27 10:00,27,56.74,56.98,56.63,56.82,258
,2017-01-27 10:30,27,56.65,56.67,56.16,56.34,582
,2017-01-27 11:00,27,56.35,56.37,56.3,56.36,78
,2017-01-27 11:30,27,56.35,56.4,56.32,56.34,50
,2017-01-27 12:00,27,56.31,56.43,56.3,56.39,38
,2017-01-27 12:30,27,56.41,56.45,56.36,56.45,126
,2017-01-27 13:00,27,56.42,56.68,56.4,56.62,375
,2017-01-27 13:30,27,56.6,56.65,56.6,56.61,44
,2017-01-27 14:00,27,56.61,56.61,56.54,56.54,3
,2017-01-27 14:30,27,56.52,56.52,56.5,56.5,6
,2017-01-27 15:00,27,56.56,56.57,56.56,56.57,10
,2017-01-27 15:30,27,56.55,56.62,56.55,56.62,3
,2017-01-29 17:30,30,56.36,56.36,56.36,56.36,1
,2017-01-29 18:00,30,56.39,56.43,56.33,56.43,28
,2017-01-29 18:30,30,56.44,56.44,56.44,56.44,1
,2017-01-29 20:30,30,56.41,56.41,56.41,56.41,2
,2017-01-29 21:30,30,56.36,56.36,56.28,56.28,7
,2017-01-29 22:00,30,56.25,56.34,56.25,56.34,4
,2017-01-29 22:30,30,56.29,56.29,56.29,56.29,1
,2017-01-29 23:00,30,56.36,56.36,56.32,56.32,5
,2017-01-29 23:30,30,56.31,56.31,56.31,56.31,5
,2017-01-30 00:00,30,56.3,56.31,56.26,56.26,11
,2017-01-30 00:30,30,56.32,56.32,56.3,56.3,2
,2017-01-30 01:00,30,56.3,56.3,56.23,56.24,12
,2017-01-30 01:30,30,56.26,56.3,56.26,56.26,12
,2017-01-30 02:00,30,56.32,56.43,56.32,56.39,11
,2017-01-30 02:30,30,56.41,56.41,56.18,56.22,34
,2017-01-30 03:00,30,56.36,56.36,56.36,56.36,1
,2017-01-30 03:30,30,56.38,56.56,56.36,56.56,65
,2017-01-30 04:00,30,56.55,56.55,56.44,56.55,41
,2017-01-30 04:30,30,56.58,56.77,56.56,56.72,42
,2017-01-30 05:00,30,56.73,56.82,56.7,56.75,162
,2017-01-30 05:30,30,56.69,56.69,56.65,56.65,33
,2017-01-30 06:00,30,56.65,56.69,56.58,56.63,78
,2017-01-30 06:30,30,56.7,56.71,56.62,56.62,108
,2017-01-30 07:00,30,56.64,56.69,56.5,56.52,138
,2017-01-30 07:30,30,56.52,56.57,56.48,56.55,102
,2017-01-30 08:00,30,56.48,56.48,56.23,56.43,180
,2017-01-30 08:30,30,56.42,56.43,56.08,56.23,144
,2017-01-30 09:00,30,56.17,56.35,56.13,56.33,146
,2017-01-30 09:30,30,56.32,56.35,56.05,56.1,152
,2017-01-30 10:00,30,56.1,56.46,56.1,56.45,309
,2017-01-30 10:30,30,56.41,56.49,56.36,56.4,145
,2017-01-30 11:00,30,56.38,56.41,56.38,56.39,25
,2017-01-30 11:30,30,56.36,56.4,56.25,56.37,137
,2017-01-30 12:00,30,56.38,56.4,56.33,56.4,79
,2017-01-30 12:30,30,56.4,56.51,56.4,56.5,64
,2017-01-30 13:00,30,56.51,56.53,56.33,56.37,362
,2017-01-30 13:30,30,56.4,56.45,56.39,56.42,90
,2017-01-30 14:00,30,56.39,56.42,56.39,56.42,48
,2017-01-30 14:30,30,56.41,56.49,56.41,56.46,42
,2017-01-30 15:00,30,56.43,56.47,56.43,56.47,31
,2017-01-30 15:30,30,56.47,56.47,56.46,56.47,7
,2017-01-30 16:00,30,56.4,56.4,56.4,56.4,1
,2017-01-30 16:30,30,56.36,56.43,56.36,56.43,6
,2017-01-30 19:00,31,56.41,56.41,56.4,56.4,5
,2017-01-30 19:30,31,56.38,56.38,56.35,56.35,8
,2017-01-30 20:30,31,56.34,56.34,56.27,56.27,2
,2017-01-30 21:00,31,56.25,56.25,56.25,56.25,1
,2017-01-30 21:30,31,56.34,56.35,56.3,56.35,11
,2017-01-30 22:30,31,56.33,56.33,56.28,56.28,10
,2017-01-30 23:30,31,56.29,56.29,56.29,56.29,2
,2017-01-31 00:00,31,56.32,56.35,56.32,56.35,9
,2017-01-31 01:00,31,56.37,56.44,56.33,56.44,29
,2017-01-31 01:30,31,56.33,56.33,56.28,56.33,11
,2017-01-31 02:00,31,56.13,56.27,56.13,56.27,41
,2017-01-31 02:30,31,56.21,56.28,56.11,56.17,37
,2017-01-31 03:00,31,56.12,56.19,56.06,56.18,66
,2017-01-31 03:30,31,56.17,56.26,56.15,56.25,34
,2017-01-31 04:00,31,56.24,56.42,56.24,56.36,74
,2017-01-31 04:30,31,56.4,56.42,56.22,56.25,65
,2017-01-31 05:00,31,56.33,56.33,56.14,56.2,88
,2017-01-31 05:30,31,56.22,56.37,56.22,56.33,132
,2017-01-31 06:00,31,56.31,56.49,56.28,56.45,51
,2017-01-31 06:30,31,56.45,56.56,56.4,56.52,50
,2017-01-31 07:00,31,56.56,56.78,56.51,56.74,213
,2017-01-31 07:30,31,56.75,56.88,56.72,56.8,237
,2017-01-31 08:00,31,56.81,57.06,56.81,56.96,314
,2017-01-31 08:30,31,56.95,56.99,56.84,56.94,131
,2017-01-31 09:00,31,56.94,56.94,56.79,56.91,88
,2017-01-31 09:30,31,57.01,57.34,57.01,57.22,262
,2017-01-31 10:00,31,57.21,57.34,57.19,57.33,191
,2017-01-31 10:30,31,57.26,57.3,57.11,57.21,195
,2017-01-31 11:00,31,57.2,57.29,57.11,57.24,98
,2017-01-31 11:30,31,57.24,57.25,57.18,57.18,29
,2017-01-31 12:00,31,57.17,57.24,57.16,57.18,47
,2017-01-31 12:30,31,57.09,57.11,56.81,56.85,82
,2017-01-31 13:00,31,56.64,56.72,56.35,56.53,458
,2017-01-31 13:30,31,56.52,56.54,56.48,56.48,29
,2017-01-31 14:00,31,56.53,56.61,56.52,56.54,29
,2017-01-31 14:30,31,56.54,56.59,56.52,56.59,64
,2017-01-31 15:00,31,56.6,56.64,56.56,56.6,19
,2017-01-31 15:30,31,56.56,56.57,56.49,56.56,9
,2017-01-31 16:00,31,56.6,56.6,56.43,56.43,9
,2017-01-31 19:00,1,56.39,56.39,56.39,56.39,1
,2017-01-31 19:30,1,56.42,56.42,56.42,56.42,1
,2017-01-31 20:00,1,56.42,56.42,56.42,56.42,2
,2017-01-31 20:30,1,56.38,56.38,56.37,56.37,5
,2017-01-31 21:00,1,56.33,56.33,56.33,56.33,1
,2017-01-31 21:30,1,56.36,56.36,56.36,56.36,1
,2017-01-31 22:30,1,56.4,56.41,56.4,56.41,7
,2017-02-01 00:00,1,56.4,56.4,56.4,56.4,6
,2017-02-01 00:30,1,56.41,56.41,56.41,56.41,2
,2017-02-01 01:00,1,56.44,56.56,56.44,56.55,10
,2017-02-01 01:30,1,56.57,56.64,56.54,56.54,9
,2017-02-01 02:00,1,56.57,56.57,56.45,56.45,73
,2017-02-01 02:30,1,56.46,56.66,56.4,56.66,96
,2017-02-01 03:00,1,56.68,56.68,56.56,56.61,65
,2017-02-01 03:30,1,56.66,56.82,56.62,56.74,66
,2017-02-01 04:00,1,56.7,56.72,56.67,56.71,20
,2017-02-01 04:30,1,56.66,56.76,56.66,56.73,61
,2017-02-01 05:00,1,56.79,56.9,56.75,56.79,75
,2017-02-01 05:30,1,56.83,56.91,56.8,56.85,41
,2017-02-01 06:00,1,56.86,56.99,56.86,56.93,62
,2017-02-01 06:30,1,56.95,56.97,56.85,56.85,15
,2017-02-01 07:00,1,56.93,57.05,56.93,57.04,49
,2017-02-01 07:30,1,57.03,57.12,57.03,57.11,89
,2017-02-01 08:00,1,57.11,57.13,56.95,57.1,124
,2017-02-01 08:30,1,57.12,57.14,56.95,56.96,82
,2017-02-01 09:00,1,57.05,57.06,56.99,57.04,88
,2017-02-01 09:30,1,56.76,57.11,56.7,57.05,385
,2017-02-01 10:00,1,57.09,57.57,57.09,57.47,450
,2017-02-01 10:30,1,57.51,57.52,56.78,56.79,183
,2017-02-01 11:00,1,56.92,56.98,56.81,56.96,155
,2017-02-01 11:30,1,56.96,56.97,56.83,56.87,148
,2017-02-01 12:00,1,56.84,56.97,56.82,56.95,50
,2017-02-01 12:30,1,57.01,57.46,56.99,57.44,289
,2017-02-01 13:00,1,57.31,57.7,57.27,57.68,282
,2017-02-01 13:30,1,57.66,57.66,57.5,57.51,138
,2017-02-01 14:00,1,57.51,57.51,57.3,57.34,83
,2017-02-01 14:30,1,57.34,57.42,57.34,57.4,100
,2017-02-01 15:00,1,57.4,57.4,57.28,57.28,20
,2017-02-01 15:30,1,57.32,57.43,57.32,57.38,20
,2017-02-01 19:00,2,57.38,57.38,57.38,57.38,2
,2017-02-01 19:30,2,57.44,57.44,57.44,57.44,3
,2017-02-01 21:00,2,57.45,57.45,57.45,57.45,1
,2017-02-01 21:30,2,57.43,57.43,57.43,57.43,2
,2017-02-01 22:00,2,57.43,57.43,57.38,57.38,3
,2017-02-01 22:30,2,57.35,57.35,57.35,57.35,9
,2017-02-01 23:30,2,57.42,57.48,57.42,57.48,33
,2017-02-02 00:00,2,57.46,57.48,57.46,57.47,13
,2017-02-02 00:30,2,57.44,57.44,57.42,57.42,7
,2017-02-02 01:00,2,57.41,57.51,57.4,57.51,32
,2017-02-02 01:30,2,57.47,57.48,57.4,57.45,91
,2017-02-02 02:00,2,57.53,57.77,57.53,57.75,85
,2017-02-02 02:30,2,57.75,57.75,57.48,57.48,146
,2017-02-02 03:00,2,57.58,57.8,57.58,57.8,78
,2017-02-02 03:30,2,57.83,57.9,57.81,57.88,84
,2017-02-02 04:00,2,57.89,58.1,57.89,58.05,173
,2017-02-02 04:30,2,58.05,58.19,58.04,58.06,170
,2017-02-02 05:00,2,58.08,58.13,58,58,112
,2017-02-02 05:30,2,57.98,58.11,57.98,58.04,205
,2017-02-02 06:00,2,58,58.04,57.86,57.86,202
,2017-02-02 06:30,2,57.87,57.91,57.83,57.88,121
,2017-02-02 07:00,2,57.88,57.99,57.81,57.84,85
,2017-02-02 07:30,2,57.84,57.89,57.69,57.82,184
,2017-02-02 08:00,2,57.87,57.96,57.74,57.75,174
,2017-02-02 08:30,2,57.76,57.82,57.56,57.73,297
,2017-02-02 09:00,2,57.63,57.73,57.34,57.39,240
,2017-02-02 09:30,2,57.4,57.44,57.16,57.39,479
,2017-02-02 10:00,2,57.39,57.77,57.36,57.73,112
,2017-02-02 10:30,2,57.68,57.78,57.62,57.62,281
,2017-02-02 11:00,2,57.72,57.72,57.6,57.66,149
,2017-02-02 11:30,2,57.61,57.61,57.46,57.46,88
,2017-02-02 12:00,2,57.43,57.63,57.43,57.49,114
,2017-02-02 12:30,2,57.49,57.57,57.46,57.57,39
,2017-02-02 13:00,2,57.64,57.73,57.35,57.36,345
,2017-02-02 13:30,2,57.36,57.42,57.27,57.34,96
,2017-02-02 14:00,2,57.37,57.43,57.37,57.43,9
,2017-02-02 14:30,2,57.48,57.59,57.43,57.59,13
,2017-02-02 15:00,2,57.56,57.56,57.51,57.51,8
,2017-02-02 15:30,2,57.57,57.57,57.57,57.57,1
,2017-02-02 19:00,3,57.67,57.68,57.62,57.62,13
,2017-02-02 20:00,3,57.65,57.65,57.65,57.65,1
,2017-02-02 20:30,3,57.63,57.63,57.57,57.57,20
,2017-02-02 21:00,3,57.55,57.55,57.44,57.44,21
,2017-02-02 22:00,3,57.57,57.61,57.57,57.61,9
,2017-02-02 23:30,3,57.61,57.61,57.61,57.61,2
,2017-02-03 00:00,3,57.6,57.63,57.6,57.63,5
,2017-02-03 01:00,3,57.58,57.67,57.58,57.64,110
,2017-02-03 01:30,3,57.7,57.78,57.7,57.75,40
,2017-02-03 02:00,3,57.67,57.82,57.67,57.82,66
,2017-02-03 02:30,3,57.73,57.83,57.61,57.67,144
,2017-02-03 03:00,3,57.5,57.53,57.36,57.47,251
,2017-02-03 03:30,3,57.52,57.53,57.45,57.45,42
,2017-02-03 04:00,3,57.45,57.59,57.45,57.59,86
,2017-02-03 04:30,3,57.58,57.63,57.57,57.63,46
,2017-02-03 05:00,3,57.58,57.64,57.48,57.49,23
,2017-02-03 05:30,3,57.51,57.59,57.48,57.59,55
,2017-02-03 06:00,3,57.47,57.47,57.38,57.38,13
,2017-02-03 06:30,3,57.42,57.54,57.42,57.51,11
,2017-02-03 07:00,3,57.42,57.51,57.42,57.48,42
,2017-02-03 07:30,3,57.44,57.58,57.44,57.49,105
,2017-02-03 08:00,3,57.48,57.48,57.18,57.39,192
,2017-02-03 08:30,3,57.39,57.43,57.27,57.38,98
,2017-02-03 09:00,3,57.41,57.96,57.41,57.85,322
,2017-02-03 09:30,3,57.87,57.97,57.63,57.74,182
,2017-02-03 10:00,3,57.89,57.89,57.68,57.8,389
,2017-02-03 10:30,3,57.73,57.76,57.51,57.58,329
,2017-02-03 11:00,3,57.6,57.68,57.57,57.68,366
,2017-02-03 11:30,3,57.74,57.74,57.6,57.67,52
,2017-02-03 12:00,3,57.59,57.68,57.56,57.62,90
,2017-02-03 12:30,3,57.62,57.63,57.49,57.49,46
,2017-02-03 13:00,3,57.48,57.77,57.48,57.72,155
,2017-02-03 13:30,3,57.73,57.73,57.65,57.66,99
,2017-02-03 14:00,3,57.69,57.69,57.63,57.67,30
,2017-02-03 14:30,3,57.68,57.71,57.68,57.71,3
,2017-02-03 15:00,3,57.73,57.75,57.73,57.75,5
,2017-02-03 15:30,3,57.71,57.72,57.71,57.72,2
,2017-02-05 17:00,6,57.74,57.74,57.71,57.71,5
,2017-02-05 17:30,6,57.74,57.74,57.74,57.74,1
,2017-02-05 18:00,6,57.83,57.83,57.82,57.82,2
,2017-02-05 19:00,6,57.85,57.85,57.85,57.85,4
,2017-02-05 23:00,6,57.9,57.9,57.9,57.9,1
,2017-02-06 00:00,6,57.92,57.92,57.92,57.92,8
,2017-02-06 01:00,6,57.98,58.01,57.98,57.98,26
,2017-02-06 01:30,6,57.94,57.95,57.81,57.81,43
,2017-02-06 02:00,6,57.84,57.84,57.73,57.77,65
,2017-02-06 02:30,6,57.75,57.85,57.74,57.82,87
,2017-02-06 03:00,6,57.82,57.87,57.7,57.7,167
,2017-02-06 03:30,6,57.68,57.73,57.66,57.73,16
,2017-02-06 04:00,6,57.66,57.69,57.56,57.66,163
,2017-02-06 04:30,6,57.67,57.78,57.63,57.78,100
,2017-02-06 05:00,6,57.76,57.83,57.75,57.82,72
,2017-02-06 05:30,6,57.86,57.91,57.81,57.81,27
,2017-02-06 06:00,6,57.8,57.89,57.8,57.82,12
,2017-02-06 06:30,6,57.8,57.8,57.77,57.78,58
,2017-02-06 07:00,6,57.69,57.71,57.46,57.47,127
,2017-02-06 07:30,6,57.51,57.57,57.45,57.5,98
,2017-02-06 08:00,6,57.48,57.67,57.48,57.65,160
,2017-02-06 08:30,6,57.64,57.72,57.53,57.63,87
,2017-02-06 09:00,6,57.52,57.64,57.46,57.46,72
,2017-02-06 09:30,6,57.45,57.45,57.04,57.23,559
,2017-02-06 10:00,6,57.2,57.38,57.2,57.21,269
,2017-02-06 10:30,6,57.26,57.27,57.02,57.02,169
,2017-02-06 11:00,6,57.07,57.14,57.03,57.11,185
,2017-02-06 11:30,6,57.11,57.17,57.05,57.05,169
,2017-02-06 12:00,6,57.04,57.06,57,57.04,63
,2017-02-06 12:30,6,57.01,57.01,56.8,56.9,119
,2017-02-06 13:00,6,56.92,56.93,56.77,56.83,135
,2017-02-06 13:30,6,56.83,56.89,56.83,56.89,50
,2017-02-06 14:00,6,56.91,56.91,56.88,56.88,9
,2017-02-06 14:30,6,56.9,56.96,56.89,56.96,29
,2017-02-06 15:00,6,56.96,56.96,56.93,56.93,3
,2017-02-06 15:30,6,56.93,56.93,56.92,56.92,10
,2017-02-06 19:00,7,56.98,57.05,56.97,57.05,16
,2017-02-06 20:30,7,56.98,56.98,56.98,56.98,1
,2017-02-06 21:00,7,57.02,57.02,57.02,57.02,3
,2017-02-06 21:30,7,57.01,57.01,57.01,57.01,1
,2017-02-06 22:00,7,56.98,57,56.98,56.98,4
,2017-02-06 23:00,7,56.99,57.02,56.93,56.93,14
,2017-02-06 23:30,7,56.93,56.96,56.9,56.9,15
,2017-02-07 00:00,7,56.91,56.97,56.9,56.95,27
,2017-02-07 00:30,7,56.95,56.98,56.94,56.94,90
,2017-02-07 01:00,7,56.94,56.94,56.92,56.92,21
,2017-02-07 01:30,7,56.86,56.91,56.68,56.73,35
,2017-02-07 02:00,7,56.71,56.75,56.65,56.73,174
,2017-02-07 02:30,7,56.76,56.83,56.75,56.79,223
,2017-02-07 03:00,7,56.76,56.76,56.45,56.45,238
,2017-02-07 03:30,7,56.44,56.55,56.44,56.54,267
,2017-02-07 04:00,7,56.54,56.65,56.53,56.6,27
,2017-02-07 04:30,7,56.65,56.69,56.58,56.59,56
,2017-02-07 05:00,7,56.55,56.63,56.51,56.61,34
,2017-02-07 05:30,7,56.63,56.67,56.63,56.65,30
,2017-02-07 06:00,7,56.69,56.69,56.53,56.55,116
,2017-02-07 06:30,7,56.55,56.55,56.39,56.39,150
,2017-02-07 07:00,7,56.44,56.49,56.39,56.46,54
,2017-02-07 07:30,7,56.46,56.49,56.27,56.35,259
,2017-02-07 08:00,7,56.34,56.37,55.84,56.09,687
,2017-02-07 08:30,7,56.08,56.23,55.95,56.01,488
,2017-02-07 09:00,7,56.02,56.1,55.92,56.1,175
,2017-02-07 09:30,7,56.16,56.18,56.02,56.16,230
,2017-02-07 10:00,7,56.18,56.25,55.89,55.99,612
,2017-02-07 10:30,7,56,56.01,55.86,55.92,292
,2017-02-07 11:00,7,55.89,56.06,55.86,55.91,351
,2017-02-07 11:30,7,55.9,55.91,55.85,55.86,68
,2017-02-07 12:00,7,55.84,55.89,55.79,55.84,256
,2017-02-07 12:30,7,55.88,55.98,55.83,55.84,141
,2017-02-07 13:00,7,55.85,56.05,55.76,56,1011
,2017-02-07 13:30,7,55.99,56.05,55.94,56.05,69
,2017-02-07 14:00,7,56.03,56.06,56.03,56.04,40
,2017-02-07 14:30,7,56.05,56.1,56.05,56.1,102
,2017-02-07 15:00,7,56.12,56.19,56.12,56.18,13
,2017-02-07 15:30,7,56.12,56.12,55.63,55.63,76
,2017-02-07 19:00,8,55.42,55.5,55.41,55.5,9
,2017-02-07 19:30,8,55.49,55.53,55.49,55.53,8
,2017-02-07 22:00,8,55.56,55.59,55.56,55.59,6
,2017-02-07 23:00,8,55.59,55.59,55.59,55.59,1
,2017-02-08 00:00,8,55.58,55.66,55.58,55.65,7
,2017-02-08 00:30,8,55.72,55.76,55.72,55.75,12
,2017-02-08 01:00,8,55.75,55.81,55.74,55.74,31
,2017-02-08 01:30,8,55.72,55.73,55.65,55.69,23
,2017-02-08 02:00,8,55.68,55.76,55.68,55.72,74
,2017-02-08 02:30,8,55.68,55.79,55.63,55.79,97
,2017-02-08 03:00,8,55.8,55.84,55.57,55.59,150
,2017-02-08 03:30,8,55.57,55.67,55.57,55.64,162
,2017-02-08 04:00,8,55.65,55.65,55.56,55.59,138
,2017-02-08 04:30,8,55.57,55.71,55.56,55.71,153
,2017-02-08 05:00,8,55.73,55.86,55.73,55.81,265
,2017-02-08 05:30,8,55.79,55.82,55.76,55.78,48
,2017-02-08 06:00,8,55.74,55.78,55.68,55.73,140
,2017-02-08 06:30,8,55.73,55.73,55.66,55.66,73
,2017-02-08 07:00,8,55.69,55.82,55.68,55.69,203
,2017-02-08 07:30,8,55.68,55.72,55.57,55.6,152
,2017-02-08 08:00,8,55.6,55.86,55.5,55.76,476
,2017-02-08 08:30,8,55.76,55.76,55.57,55.61,221
,2017-02-08 09:00,8,55.59,55.7,55.48,55.66,334
,2017-02-08 09:30,8,55.56,56.38,55.41,56.24,906
,2017-02-08 10:00,8,56.28,56.47,56.22,56.27,349
,2017-02-08 10:30,8,56.27,56.27,56.1,56.22,315
,2017-02-08 11:00,8,56.29,56.31,56.14,56.14,175
,2017-02-08 11:30,8,56.17,56.34,56.17,56.22,119
,2017-02-08 12:00,8,56.23,56.27,56.16,56.24,116
,2017-02-08 12:30,8,56.26,56.28,56.2,56.22,98
,2017-02-08 13:00,8,56.24,56.31,56.12,56.18,292
,2017-02-08 13:30,8,56.19,56.23,56.16,56.2,198
,2017-02-08 14:00,8,56.2,56.22,56.19,56.22,32
,2017-02-08 15:30,8,56.24,56.24,56.2,56.2,3
,2017-02-08 19:00,9,56.35,56.35,56.34,56.34,4
,2017-02-08 20:30,9,56.37,56.37,56.37,56.37,1
,2017-02-08 22:00,9,56.47,56.48,56.44,56.44,5
,2017-02-08 22:30,9,56.45,56.45,56.44,56.44,2
,2017-02-08 23:30,9,56.4,56.45,56.39,56.45,6
,2017-02-09 00:00,9,56.45,56.45,56.42,56.42,4
,2017-02-09 00:30,9,56.43,56.62,56.43,56.62,50
,2017-02-09 01:00,9,56.59,56.61,56.54,56.55,30
,2017-02-09 01:30,9,56.56,56.57,56.55,56.55,9
,2017-02-09 02:00,9,56.62,56.68,56.55,56.58,52
,2017-02-09 02:30,9,56.57,56.6,56.52,56.58,111
,2017-02-09 03:00,9,56.6,56.66,56.53,56.64,73
,2017-02-09 03:30,9,56.63,56.81,56.6,56.7,76
,2017-02-09 04:00,9,56.71,56.87,56.71,56.84,53
,2017-02-09 04:30,9,56.84,56.93,56.77,56.77,90
,2017-02-09 05:00,9,56.76,56.76,56.68,56.71,24
,2017-02-09 05:30,9,56.71,56.73,56.7,56.73,47
,2017-02-09 06:00,9,56.72,56.72,56.49,56.5,66
,2017-02-09 06:30,9,56.59,56.62,56.57,56.58,95
,2017-02-09 07:00,9,56.59,56.74,56.56,56.69,301
,2017-02-09 07:30,9,56.66,56.69,56.5,56.57,257
,2017-02-09 08:00,9,56.58,56.83,56.58,56.82,297
,2017-02-09 08:30,9,56.79,56.82,56.6,56.64,259
,2017-02-09 09:00,9,56.65,56.79,56.61,56.64,167
,2017-02-09 09:30,9,56.68,56.7,56.53,56.59,145
,2017-02-09 10:00,9,56.56,56.6,56.45,56.58,166
,2017-02-09 10:30,9,56.57,56.65,56.55,56.57,198
,2017-02-09 11:00,9,56.56,56.74,56.55,56.69,362
,2017-02-09 11:30,9,56.67,56.74,56.64,56.69,361
,2017-02-09 12:00,9,56.68,56.78,56.68,56.76,110
,2017-02-09 12:30,9,56.77,56.8,56.75,56.79,66
,2017-02-09 13:00,9,56.79,56.79,56.68,56.68,321
,2017-02-09 13:30,9,56.69,56.78,56.66,56.78,238
,2017-02-09 14:00,9,56.76,56.76,56.69,56.7,55
,2017-02-09 14:30,9,56.75,56.76,56.71,56.71,11
,2017-02-09 15:00,9,56.75,56.75,56.74,56.74,3
,2017-02-09 15:30,9,56.76,56.79,56.76,56.79,8
,2017-02-09 19:00,10,56.74,56.76,56.73,56.74,11
,2017-02-09 20:30,10,56.77,56.77,56.76,56.76,3
,2017-02-09 21:00,10,56.76,56.78,56.76,56.78,13
,2017-02-09 21:30,10,56.76,56.78,56.76,56.76,10
,2017-02-09 22:00,10,56.76,56.76,56.76,56.76,1
,2017-02-09 22:30,10,56.77,56.77,56.74,56.74,5
,2017-02-09 23:00,10,56.7,56.7,56.69,56.7,7
,2017-02-09 23:30,10,56.71,56.83,56.71,56.83,16
,2017-02-10 00:00,10,56.83,56.84,56.8,56.84,38
,2017-02-10 00:30,10,56.82,56.84,56.81,56.84,4
,2017-02-10 01:00,10,56.84,56.84,56.81,56.81,27
,2017-02-10 01:30,10,56.83,56.84,56.72,56.74,65
,2017-02-10 02:00,10,56.7,56.82,56.68,56.76,28
,2017-02-10 02:30,10,56.81,56.82,56.66,56.66,102
,2017-02-10 03:00,10,56.79,57.36,56.79,57.24,351
,2017-02-10 03:30,10,57.25,57.33,57.21,57.24,51
,2017-02-10 04:00,10,57.24,57.29,57.23,57.27,65
,2017-02-10 04:30,10,57.26,57.32,57.26,57.29,393
,2017-02-10 05:00,10,57.29,57.29,57.18,57.19,45
,2017-02-10 05:30,10,57.23,57.25,57.21,57.24,16
,2017-02-10 06:00,10,57.24,57.48,57.24,57.47,235
,2017-02-10 06:30,10,57.48,57.73,57.48,57.68,252
,2017-02-10 07:00,10,57.67,57.7,57.61,57.64,60
,2017-02-10 07:30,10,57.64,57.69,57.6,57.65,193
,2017-02-10 08:00,10,57.66,57.76,57.6,57.61,172
,2017-02-10 08:30,10,57.61,57.61,57.46,57.49,58
,2017-02-10 09:00,10,57.49,57.55,57.41,57.41,289
,2017-02-10 09:30,10,57.48,57.76,57.48,57.71,647
,2017-02-10 10:00,10,57.74,57.84,57.63,57.8,552
,2017-02-10 10:30,10,57.82,57.85,57.72,57.79,217
,2017-02-10 11:00,10,57.78,57.82,57.71,57.77,402
,2017-02-10 11:30,10,57.74,57.79,57.63,57.63,210
,2017-02-10 12:00,10,57.63,57.73,57.61,57.64,121
,2017-02-10 12:30,10,57.7,57.7,57.61,57.68,34
,2017-02-10 13:00,10,57.67,57.78,57.6,57.61,253
,2017-02-10 13:30,10,57.58,57.62,57.56,57.61,363
,2017-02-10 14:00,10,57.6,57.6,57.56,57.57,36
,2017-02-10 14:30,10,57.59,57.64,57.59,57.64,66
,2017-02-10 15:00,10,57.63,57.63,57.58,57.58,8
,2017-02-10 15:30,10,57.59,57.63,57.59,57.63,11
,2017-02-12 17:00,13,57.69,57.69,57.69,57.69,1
,2017-02-12 17:30,13,57.64,57.64,57.64,57.64,1
,2017-02-12 18:00,13,57.49,57.49,57.49,57.49,8
,2017-02-12 19:00,13,57.5,57.5,57.47,57.48,7
,2017-02-12 19:30,13,57.48,57.53,57.48,57.53,2
,2017-02-12 20:00,13,57.54,57.64,57.54,57.63,87
,2017-02-12 23:00,13,57.59,57.59,57.59,57.59,1
,2017-02-12 23:30,13,57.55,57.55,57.55,57.55,2
,2017-02-13 00:00,13,57.58,57.58,57.58,57.58,1
,2017-02-13 00:30,13,57.61,57.61,57.61,57.61,1
,2017-02-13 01:00,13,57.57,57.6,57.57,57.6,11
,2017-02-13 01:30,13,57.6,57.63,57.6,57.63,13
,2017-02-13 02:00,13,57.68,57.68,57.36,57.51,115
,2017-02-13 02:30,13,57.48,57.48,57.23,57.24,183
,2017-02-13 03:00,13,57.18,57.24,57.15,57.17,209
,2017-02-13 03:30,13,57.14,57.27,57.02,57.19,216
,2017-02-13 04:00,13,57.17,57.33,57.17,57.33,111
,2017-02-13 04:30,13,57.31,57.38,57.25,57.36,110
,2017-02-13 05:00,13,57.33,57.34,57.22,57.29,50
,2017-02-13 05:30,13,57.27,57.27,57.18,57.18,11
,2017-02-13 06:00,13,57.19,57.48,57.19,57.37,59
,2017-02-13 06:30,13,57.35,57.37,57.21,57.23,204
,2017-02-13 07:00,13,57.22,57.23,57.14,57.2,170
,2017-02-13 07:30,13,57.22,57.35,57.08,57.11,373
,2017-02-13 08:00,13,57.12,57.12,56.66,56.81,477
,2017-02-13 08:30,13,56.82,56.95,56.74,56.77,298
,2017-02-13 09:00,13,56.77,56.81,56.64,56.64,171
,2017-02-13 09:30,13,56.62,56.71,56.41,56.48,364
,2017-02-13 10:00,13,56.5,56.55,56.46,56.54,136
,2017-02-13 10:30,13,56.52,56.63,56.48,56.57,199
,2017-02-13 11:00,13,56.56,56.58,56.51,56.51,111
,2017-02-13 11:30,13,56.51,56.52,56.41,56.52,120
,2017-02-13 12:00,13,56.51,56.57,56.49,56.52,126
,2017-02-13 12:30,13,56.49,56.54,56.48,56.49,24
,2017-02-13 13:00,13,56.46,56.62,56.41,56.57,348
,2017-02-13 13:30,13,56.58,56.59,56.55,56.58,53
,2017-02-13 14:00,13,56.59,56.59,56.52,56.54,51
,2017-02-13 14:30,13,56.53,56.53,56.53,56.53,5
,2017-02-13 15:00,13,56.54,56.56,56.53,56.56,17
,2017-02-13 15:30,13,56.54,56.54,56.51,56.53,14
,2017-02-13 19:00,14,56.66,56.78,56.63,56.78,62
,2017-02-13 19:30,14,56.78,56.78,56.69,56.69,11
,2017-02-13 20:00,14,56.71,56.75,56.71,56.75,3
,2017-02-13 20:30,14,56.76,56.78,56.76,56.78,3
,2017-02-13 21:00,14,56.77,56.77,56.76,56.76,7
,2017-02-13 21:30,14,56.68,56.68,56.68,56.68,2
,2017-02-13 22:00,14,56.7,56.7,56.7,56.7,1
,2017-02-13 23:30,14,56.68,56.68,56.57,56.61,54
,2017-02-14 00:00,14,56.59,56.59,56.56,56.56,2
,2017-02-14 00:30,14,56.58,56.59,56.58,56.59,2
,2017-02-14 01:00,14,56.6,56.61,56.6,56.61,6
,2017-02-14 01:30,14,56.6,56.6,56.51,56.56,40
,2017-02-14 02:00,14,56.61,56.91,56.61,56.85,91
,2017-02-14 02:30,14,56.89,56.91,56.82,56.89,116
,2017-02-14 03:00,14,56.94,57.15,56.94,57.06,106
,2017-02-14 03:30,14,57.05,57.05,56.91,56.98,35
,2017-02-14 04:00,14,56.98,57.07,56.98,57.07,53
,2017-02-14 04:30,14,57.09,57.1,57.05,57.07,28
,2017-02-14 05:00,14,57.07,57.07,56.94,56.94,106
,2017-02-14 05:30,14,56.94,57.01,56.94,57.01,7
,2017-02-14 06:00,14,57.08,57.08,57.03,57.07,50
,2017-02-14 06:30,14,57.12,57.12,57.1,57.1,25
,2017-02-14 07:00,14,57.07,57.09,56.96,56.96,161
,2017-02-14 07:30,14,56.95,57.12,56.84,57.12,109
,2017-02-14 08:00,14,57.12,57.36,57.12,57.33,520
,2017-02-14 08:30,14,57.3,57.3,57.23,57.25,121
,2017-02-14 09:00,14,57.19,57.28,57.06,57.18,363
,2017-02-14 09:30,14,57.2,57.2,56.95,57.11,363
,2017-02-14 10:00,14,57.13,57.22,57.05,57.06,476
,2017-02-14 10:30,14,57.11,57.11,56.76,56.78,384
,2017-02-14 11:00,14,56.75,56.87,56.67,56.85,209
,2017-02-14 11:30,14,56.86,56.9,56.83,56.84,122
,2017-02-14 12:00,14,56.94,57.03,56.94,57.03,15
,2017-02-14 12:30,14,56.94,57.01,56.94,57.01,130
,2017-02-14 13:00,14,56.95,57.01,56.79,56.82,559
,2017-02-14 13:30,14,56.83,56.83,56.77,56.77,81
,2017-02-14 14:00,14,56.76,56.76,56.72,56.73,25
,2017-02-14 14:30,14,56.78,56.82,56.78,56.82,3
,2017-02-14 15:00,14,56.76,56.8,56.72,56.72,52
,2017-02-14 15:30,14,56.73,56.73,56.57,56.65,35
,2017-02-14 19:00,15,56.66,56.66,56.64,56.65,8
,2017-02-14 20:30,15,56.51,56.51,56.51,56.51,3
,2017-02-14 21:00,15,56.48,56.48,56.47,56.47,20
,2017-02-14 21:30,15,56.45,56.52,56.45,56.52,14
,2017-02-14 23:00,15,56.51,56.51,56.51,56.51,1
,2017-02-14 23:30,15,56.5,56.5,56.5,56.5,1
,2017-02-15 00:00,15,56.45,56.52,56.45,56.51,5
,2017-02-15 00:30,15,56.5,56.5,56.5,56.5,4
,2017-02-15 01:30,15,56.53,56.74,56.53,56.69,103
,2017-02-15 02:00,15,56.69,56.75,56.45,56.61,278
,2017-02-15 02:30,15,56.61,56.63,56.54,56.56,167
,2017-02-15 03:00,15,56.54,56.57,56.51,56.54,72
,2017-02-15 03:30,15,56.55,56.6,56.49,56.6,132
,2017-02-15 04:00,15,56.59,56.66,56.58,56.65,18
,2017-02-15 04:30,15,56.72,56.72,56.55,56.55,156
,2017-02-15 05:00,15,56.61,56.65,56.6,56.61,51
,2017-02-15 05:30,15,56.55,56.56,56.5,56.51,72
,2017-02-15 06:00,15,56.52,56.57,56.52,56.53,23
,2017-02-15 06:30,15,56.53,56.57,56.52,56.56,37
,2017-02-15 07:00,15,56.56,56.56,56.46,56.55,107
,2017-02-15 07:30,15,56.55,56.71,56.51,56.64,163
,2017-02-15 08:00,15,56.63,56.71,56.58,56.61,180
,2017-02-15 08:30,15,56.59,56.79,56.55,56.75,75
,2017-02-15 09:00,15,56.79,56.84,56.64,56.67,206
,2017-02-15 09:30,15,56.59,57.1,56.5,57.01,521
,2017-02-15 10:00,15,57.02,57.07,56.57,56.77,335
,2017-02-15 10:30,15,56.75,56.75,56.58,56.62,198
,2017-02-15 11:00,15,56.62,56.68,56.62,56.67,50
,2017-02-15 11:30,15,56.69,56.72,56.66,56.67,69
,2017-02-15 12:00,15,56.67,56.68,56.63,56.63,52
,2017-02-15 12:30,15,56.66,56.76,56.65,56.71,70
,2017-02-15 13:00,15,56.72,56.84,56.59,56.6,294
,2017-02-15 13:30,15,56.59,56.66,56.55,56.66,154
,2017-02-15 14:00,15,56.62,56.62,56.58,56.61,23
,2017-02-15 14:30,15,56.61,56.63,56.56,56.57,30
,2017-02-15 15:00,15,56.58,56.58,56.53,56.53,31
,2017-02-15 15:30,15,56.55,56.55,56.53,56.53,6
,2017-02-15 19:30,16,56.59,56.59,56.55,56.58,22
,2017-02-15 20:00,16,56.62,56.62,56.62,56.62,35
,2017-02-15 20:30,16,56.62,56.62,56.57,56.6,40
,2017-02-15 21:30,16,56.61,56.61,56.61,56.61,1
,2017-02-15 22:00,16,56.61,56.61,56.61,56.61,2
,2017-02-16 00:00,16,56.61,56.63,56.61,56.63,29
,2017-02-16 00:30,16,56.6,56.61,56.59,56.61,4
,2017-02-16 01:00,16,56.57,56.57,56.52,56.53,72
,2017-02-16 01:30,16,56.55,56.59,56.53,56.59,58
,2017-02-16 02:00,16,56.59,56.78,56.59,56.74,107
,2017-02-16 02:30,16,56.75,56.76,56.71,56.71,26
,2017-02-16 03:00,16,56.7,56.83,56.67,56.79,112
,2017-02-16 03:30,16,56.78,56.81,56.74,56.74,42
,2017-02-16 04:00,16,56.72,56.72,56.66,56.68,158
,2017-02-16 04:30,16,56.71,56.73,56.65,56.68,37
,2017-02-16 05:00,16,56.65,57.02,56.65,56.99,161
,2017-02-16 05:30,16,57.01,57.08,56.95,57.07,116
,2017-02-16 06:00,16,57.06,57.06,56.97,56.98,62
,2017-02-16 06:30,16,56.96,56.96,56.92,56.93,140
,2017-02-16 07:00,16,56.89,56.99,56.88,56.98,31
,2017-02-16 07:30,16,56.96,57.02,56.86,56.88,180
,2017-02-16 08:00,16,56.9,57.11,56.9,56.96,172
,2017-02-16 08:30,16,56.96,56.98,56.84,56.88,86
,2017-02-16 09:00,16,56.8,56.8,56.02,56.13,853
,2017-02-16 09:30,16,56.13,56.33,56.05,56.16,311
,2017-02-16 10:00,16,56.17,56.29,56.09,56.23,309
,2017-02-16 10:30,16,56.16,56.22,56.11,56.22,158
,2017-02-16 11:00,16,56.19,56.29,56.18,56.29,25
,2017-02-16 11:30,16,56.3,56.73,56.29,56.71,274
,2017-02-16 12:00,16,56.7,56.71,56.54,56.57,125
,2017-02-16 12:30,16,56.56,56.67,56.55,56.63,133
,2017-02-16 13:00,16,56.64,56.64,56.43,56.55,367
,2017-02-16 13:30,16,56.61,56.66,56.55,56.55,105
,2017-02-16 14:00,16,56.58,56.61,56.55,56.61,34
,2017-02-16 14:30,16,56.59,56.59,56.55,56.55,33
,2017-02-16 15:00,16,56.57,56.63,56.57,56.63,46
,2017-02-16 15:30,16,56.62,56.65,56.62,56.63,11
,2017-02-16 16:00,16,56.6,56.6,56.6,56.6,2
,2017-02-16 16:30,16,56.64,56.67,56.64,56.66,9
,2017-02-16 19:00,17,56.59,56.62,56.59,56.6,8
,2017-02-16 20:30,17,56.65,56.66,56.64,56.64,7
,2017-02-16 21:00,17,56.61,56.61,56.61,56.61,1
,2017-02-16 22:00,17,56.64,56.64,56.64,56.64,1
,2017-02-16 22:30,17,56.63,56.63,56.63,56.63,1
,2017-02-17 00:00,17,56.61,56.61,56.61,56.61,1
,2017-02-17 00:30,17,56.61,56.64,56.61,56.64,2
,2017-02-17 01:00,17,56.7,56.7,56.69,56.69,2
,2017-02-17 01:30,17,56.67,56.67,56.62,56.62,14
,2017-02-17 02:00,17,56.59,56.65,56.55,56.59,86
,2017-02-17 02:30,17,56.6,56.65,56.36,56.41,191
,2017-02-17 03:00,17,56.42,56.47,56.31,56.4,182
,2017-02-17 03:30,17,56.38,56.5,56.33,56.49,324
,2017-02-17 04:00,17,56.5,56.5,56.27,56.38,199
,2017-02-17 04:30,17,56.38,56.38,56.02,56.03,123
,2017-02-17 05:00,17,56.05,56.13,56.03,56.08,100
,2017-02-17 05:30,17,56.08,56.24,56.08,56.19,74
,2017-02-17 06:00,17,56.19,56.26,56.17,56.19,35
,2017-02-17 06:30,17,56.18,56.19,56.14,56.17,153
,2017-02-17 07:00,17,56.21,56.23,56.11,56.14,213
,2017-02-17 07:30,17,56.14,56.22,56.11,56.19,220
,2017-02-17 08:00,17,56.13,56.16,56.05,56.08,240
,2017-02-17 08:30,17,56.09,56.26,56.08,56.24,192
,2017-02-17 09:00,17,56.24,56.43,56.22,56.34,188
,2017-02-17 09:30,17,56.38,56.43,56.15,56.29,82
,2017-02-17 10:00,17,56.28,56.34,56.17,56.2,207
,2017-02-17 10:30,17,56.19,56.3,56.18,56.29,442
,2017-02-17 11:00,17,56.33,56.34,56.25,56.28,133
,2017-02-17 11:30,17,56.27,56.34,56.27,56.32,161
,2017-02-17 12:00,17,56.32,56.45,56.31,56.42,177
,2017-02-17 12:30,17,56.43,56.44,56.31,56.32,60
,2017-02-17 13:00,17,56.36,56.63,56.32,56.6,481
,2017-02-17 13:30,17,56.6,56.6,56.49,56.53,62
,2017-02-17 14:00,17,56.47,56.48,56.47,56.48,57
,2017-02-17 14:30,17,56.5,56.53,56.5,56.53,65
,2017-02-17 15:00,17,56.54,56.54,56.54,56.54,1
,2017-02-17 15:30,17,56.52,56.53,56.48,56.53,11
,2017-02-17 16:00,17,56.48,56.48,56.48,56.48,3
,2017-02-17 16:30,17,56.49,56.49,56.49,56.49,1
,2017-02-19 17:00,20,56.71,56.72,56.64,56.64,18
,2017-02-19 17:30,20,56.55,56.55,56.55,56.55,1
,2017-02-19 18:30,20,56.58,56.6,56.58,56.6,3
,2017-02-19 19:00,20,56.6,56.6,56.53,56.53,15
,2017-02-19 19:30,20,56.53,56.54,56.51,56.51,11
,2017-02-19 20:30,20,56.57,56.59,56.57,56.59,17
,2017-02-19 21:00,20,56.56,56.57,56.56,56.57,2
,2017-02-19 22:00,20,56.61,56.61,56.6,56.6,6
,2017-02-19 23:00,20,56.6,56.6,56.6,56.6,1
,2017-02-19 23:30,20,56.71,56.71,56.71,56.71,1
,2017-02-20 00:00,20,56.76,56.76,56.76,56.76,1
,2017-02-20 00:30,20,56.79,56.79,56.79,56.79,5
,2017-02-20 01:00,20,56.8,56.84,56.8,56.84,2
,2017-02-20 01:30,20,56.78,56.79,56.75,56.75,5
,2017-02-20 02:00,20,56.74,56.87,56.74,56.84,68
,2017-02-20 02:30,20,56.82,56.86,56.79,56.81,164
,2017-02-20 03:00,20,56.82,56.98,56.82,56.96,23
,2017-02-20 03:30,20,56.97,57.05,56.95,57.05,111
,2017-02-20 04:00,20,57.08,57.08,56.96,56.96,70
,2017-02-20 04:30,20,56.94,56.95,56.92,56.92,27
,2017-02-20 05:00,20,56.92,56.92,56.89,56.92,13
,2017-02-20 05:30,20,56.89,56.91,56.87,56.87,8
,2017-02-20 06:00,20,56.96,56.96,56.86,56.86,23
,2017-02-20 06:30,20,56.84,56.84,56.84,56.84,2
,2017-02-20 07:00,20,56.85,56.96,56.85,56.9,23
,2017-02-20 07:30,20,56.88,56.88,56.83,56.86,65
,2017-02-20 08:00,20,56.96,56.99,56.74,56.78,99
,2017-02-20 08:30,20,56.75,56.8,56.75,56.8,21
,2017-02-20 09:00,20,56.85,56.85,56.85,56.85,1
,2017-02-20 09:30,20,56.89,56.9,56.85,56.86,46
,2017-02-20 10:00,20,56.86,56.91,56.79,56.82,152
,2017-02-20 10:30,20,56.82,56.82,56.74,56.74,96
,2017-02-20 11:00,20,56.71,56.75,56.69,56.69,5
,2017-02-20 11:30,20,56.66,56.76,56.64,56.75,47
,2017-02-20 12:00,20,56.75,56.75,56.75,56.75,1
,2017-02-20 13:30,20,56.71,56.71,56.7,56.7,3
,2017-02-20 19:00,21,56.74,56.74,56.74,56.74,1
,2017-02-20 21:00,21,56.81,56.81,56.81,56.81,7
,2017-02-20 22:00,21,56.75,56.75,56.75,56.75,2
,2017-02-20 23:30,21,56.72,56.74,56.72,56.74,23
,2017-02-21 00:00,21,56.76,56.76,56.76,56.76,1
,2017-02-21 00:30,21,56.76,56.82,56.74,56.82,100
,2017-02-21 01:30,21,56.75,56.81,56.75,56.81,214
,2017-02-21 02:00,21,56.81,56.93,56.8,56.83,201
,2017-02-21 02:30,21,56.81,56.9,56.78,56.89,283
,2017-02-21 03:00,21,56.91,56.97,56.87,56.97,332
,2017-02-21 03:30,21,56.97,57.01,56.95,56.99,40
,2017-02-21 04:00,21,57.01,57.23,57.01,57.19,444
,2017-02-21 04:30,21,57.19,57.37,57.16,57.35,411
,2017-02-21 05:00,21,57.35,57.56,57.35,57.4,327
,2017-02-21 05:30,21,57.41,57.44,57.32,57.41,319
,2017-02-21 06:00,21,57.43,57.43,57.29,57.34,231
,2017-02-21 06:30,21,57.31,57.43,57.31,57.38,117
,2017-02-21 07:00,21,57.38,57.39,57.32,57.35,80
,2017-02-21 07:30,21,57.36,57.5,57.33,57.5,159
,2017-02-21 08:00,21,57.53,57.62,57.42,57.43,266
,2017-02-21 08:30,21,57.39,57.39,57.3,57.34,137
,2017-02-21 09:00,21,57.37,57.39,57.27,57.35,148
,2017-02-21 09:30,21,57.36,57.38,56.93,57.08,513
,2017-02-21 10:00,21,57.11,57.3,57.1,57.23,174
,2017-02-21 10:30,21,57.25,57.25,57.11,57.19,178
,2017-02-21 11:00,21,57.21,57.25,56.99,57.05,139
,2017-02-21 11:30,21,57.12,57.12,57.02,57.05,74
,2017-02-21 12:00,21,57.07,57.07,56.99,56.99,38
,2017-02-21 12:30,21,57,57.09,56.97,57.05,94
,2017-02-21 13:00,21,57.03,57.04,56.8,56.91,453
,2017-02-21 13:30,21,56.9,56.95,56.88,56.88,228
,2017-02-21 14:00,21,56.92,56.95,56.92,56.92,17
,2017-02-21 14:30,21,56.91,56.91,56.88,56.88,5
,2017-02-21 15:00,21,56.86,56.87,56.85,56.85,14
,2017-02-21 15:30,21,56.85,56.85,56.84,56.84,4
,2017-02-21 16:00,21,56.81,56.81,56.81,56.81,1
,2017-02-21 16:30,21,56.8,56.81,56.8,56.81,5
,2017-02-21 19:00,22,56.93,56.95,56.9,56.95,6
,2017-02-21 19:30,22,56.98,56.98,56.95,56.95,6
,2017-02-21 20:30,22,57.15,57.15,57.15,57.15,3
,2017-02-21 21:00,22,57.15,57.15,57.15,57.15,1
,2017-02-21 22:00,22,57.06,57.08,57.06,57.07,17
,2017-02-21 22:30,22,57.03,57.03,57.03,57.03,1
,2017-02-22 00:00,22,57.09,57.09,57.06,57.06,11
,2017-02-22 00:30,22,57.05,57.08,57.05,57.08,2
,2017-02-22 01:00,22,57.04,57.04,56.95,57.01,53
,2017-02-22 01:30,22,57.05,57.06,56.96,56.97,47
,2017-02-22 02:00,22,56.93,56.93,56.75,56.8,152
,2017-02-22 02:30,22,56.81,56.86,56.8,56.81,176
,2017-02-22 03:00,22,56.86,56.87,56.51,56.55,207
,2017-02-22 03:30,22,56.51,56.61,56.49,56.52,139
,2017-02-22 04:00,22,56.54,56.66,56.54,56.6,141
,2017-02-22 04:30,22,56.59,56.62,56.54,56.6,76
,2017-02-22 05:00,22,56.6,56.76,56.57,56.72,212
,2017-02-22 05:30,22,56.74,56.76,56.69,56.7,36
,2017-02-22 06:00,22,56.68,56.68,56.62,56.62,32
,2017-02-22 06:30,22,56.59,56.65,56.5,56.56,198
,2017-02-22 07:00,22,56.54,56.59,56.48,56.59,112
,2017-02-22 07:30,22,56.54,56.57,56.37,56.38,318
,2017-02-22 08:00,22,56.36,56.38,56.13,56.28,635
,2017-02-22 08:30,22,56.32,56.37,56.22,56.24,222
,2017-02-22 09:00,22,56.27,56.34,56.2,56.23,90
,2017-02-22 09:30,22,56.24,56.36,56.22,56.33,352
,2017-02-22 10:00,22,56.34,56.34,56.11,56.14,504
,2017-02-22 10:30,22,56.19,56.21,56.13,56.18,234
,2017-02-22 11:00,22,56.15,56.31,56.14,56.22,109
,2017-02-22 11:30,22,56.21,56.38,56.2,56.38,139
,2017-02-22 12:00,22,56.39,56.4,56.31,56.36,339
,2017-02-22 12:30,22,56.31,56.38,56.29,56.3,82
,2017-02-22 13:00,22,56.31,56.39,56.16,56.35,948
,2017-02-22 13:30,22,56.35,56.36,56.25,56.25,197
,2017-02-22 14:00,22,56.27,56.27,56.24,56.26,36
,2017-02-22 14:30,22,56.25,56.3,56.25,56.28,5
,2017-02-22 15:00,22,56.28,56.29,56.28,56.29,4
,2017-02-22 15:30,22,56.28,56.62,56.28,56.61,126
,2017-02-22 19:00,23,56.68,56.73,56.68,56.68,3
,2017-02-22 21:00,23,56.78,56.78,56.78,56.78,1
,2017-02-23 00:00,23,56.71,56.71,56.71,56.71,6
,2017-02-23 00:30,23,56.71,56.71,56.71,56.71,2
,2017-02-23 01:00,23,56.75,56.8,56.75,56.76,52
,2017-02-23 01:30,23,56.77,56.77,56.64,56.72,92
,2017-02-23 02:00,23,56.71,56.98,56.71,56.96,176
,2017-02-23 02:30,23,56.96,57.05,56.9,56.98,150
,2017-02-23 03:00,23,57.1,57.19,57.09,57.13,656
,2017-02-23 03:30,23,57.12,57.14,57.04,57.08,189
,2017-02-23 04:00,23,57.09,57.1,57,57.01,334
,2017-02-23 04:30,23,57,57.05,56.95,57.02,159
,2017-02-23 05:00,23,57.03,57.08,57.02,57.05,58
,2017-02-23 05:30,23,57.05,57.07,56.97,56.97,76
,2017-02-23 06:00,23,56.96,57.09,56.95,57.09,114
,2017-02-23 06:30,23,57.12,57.2,57.08,57.2,125
,2017-02-23 07:00,23,57.21,57.32,57.19,57.19,241
,2017-02-23 07:30,23,57.22,57.47,57.22,57.43,157
,2017-02-23 08:00,23,57.48,57.6,57.44,57.48,172
,2017-02-23 08:30,23,57.46,57.49,57.32,57.43,186
,2017-02-23 09:00,23,57.46,57.51,57.4,57.48,156
,2017-02-23 09:30,23,57.5,57.59,57.43,57.43,181
,2017-02-23 10:00,23,57.49,57.69,56.97,57.12,1164
,2017-02-23 10:30,23,57.12,57.18,56.93,56.93,404
,2017-02-23 11:00,23,56.97,57.15,56.97,57.15,70
,2017-02-23 11:30,23,57.18,57.18,56.97,57.03,129
,2017-02-23 12:00,23,57.03,57.07,56.99,56.99,21
,2017-02-23 12:30,23,57.02,57.09,57.02,57.07,66
,2017-02-23 13:00,23,57.06,57.2,56.96,57.18,791
,2017-02-23 13:30,23,57.15,57.15,57.09,57.12,58
,2017-02-23 14:00,23,57.11,57.11,57.05,57.05,27
,2017-02-23 14:30,23,57.06,57.07,56.99,57.01,79
,2017-02-23 15:00,23,57.02,57.07,56.99,57.07,74
,2017-02-23 15:30,23,57.04,57.06,57.02,57.03,34
,2017-02-23 19:00,24,56.95,57.06,56.95,57.06,6
,2017-02-23 19:30,24,57.05,57.05,57.04,57.05,5
,2017-02-23 20:00,24,57.04,57.04,57,57,5
,2017-02-23 20:30,24,57.01,57.01,57.01,57.01,1
,2017-02-23 21:30,24,57.04,57.11,57.04,57.11,81
,2017-02-23 22:00,24,57.11,57.11,57.11,57.11,6
,2017-02-23 23:00,24,57.19,57.2,57.19,57.2,4
,2017-02-23 23:30,24,57.19,57.19,57.19,57.19,1
,2017-02-24 00:30,24,57.05,57.07,57.05,57.07,4
,2017-02-24 01:00,24,57.06,57.06,56.94,57.03,48
,2017-02-24 01:30,24,56.95,57,56.95,56.97,11
,2017-02-24 02:00,24,56.94,56.94,56.81,56.91,31
,2017-02-24 02:30,24,56.92,56.97,56.86,56.93,27
,2017-02-24 03:00,24,56.82,56.86,56.76,56.86,181
,2017-02-24 03:30,24,56.88,56.89,56.83,56.89,97
,2017-02-24 04:00,24,56.88,57.01,56.84,57,181
,2017-02-24 04:30,24,57,57.06,56.93,56.97,170
,2017-02-24 05:00,24,56.97,56.97,56.9,56.9,65
,2017-02-24 05:30,24,56.91,57.03,56.91,56.98,43
,2017-02-24 06:00,24,56.94,56.94,56.86,56.93,138
,2017-02-24 06:30,24,56.96,56.98,56.87,56.92,42
,2017-02-24 07:00,24,56.87,56.92,56.84,56.88,117
,2017-02-24 07:30,24,56.89,56.89,56.69,56.7,303
,2017-02-24 08:00,24,56.72,56.78,56.58,56.77,246
,2017-02-24 08:30,24,56.83,56.87,56.76,56.86,155
,2017-02-24 09:00,24,56.88,57.04,56.87,56.9,175
,2017-02-24 09:30,24,56.9,57,56.85,56.87,261
,2017-02-24 10:00,24,56.86,56.92,56.77,56.78,150
,2017-02-24 10:30,24,56.77,56.89,56.77,56.86,121
,2017-02-24 11:00,24,56.87,56.94,56.82,56.94,116
,2017-02-24 11:30,24,56.96,57,56.96,57,282
,2017-02-24 12:00,24,56.96,56.96,56.88,56.88,31
,2017-02-24 12:30,24,56.9,56.92,56.81,56.84,58
,2017-02-24 13:00,24,56.84,56.92,56.75,56.75,351
,2017-02-24 13:30,24,56.76,56.83,56.76,56.79,208
,2017-02-24 14:00,24,56.79,56.82,56.79,56.8,13
,2017-02-24 14:30,24,56.81,56.81,56.8,56.8,6
,2017-02-24 15:00,24,56.82,56.82,56.79,56.79,7
,2017-02-24 15:30,24,56.8,56.8,56.8,56.8,3
,2017-02-26 17:00,27,56.8,56.8,56.8,56.8,2
,2017-02-26 18:00,27,56.79,56.79,56.76,56.76,4
,2017-02-26 19:00,27,56.75,56.75,56.75,56.75,1
,2017-02-26 20:00,27,56.78,56.78,56.78,56.78,2
,2017-02-26 21:00,27,56.95,56.95,56.95,56.95,5
,2017-02-26 21:30,27,56.93,56.93,56.93,56.93,6
,2017-02-26 22:00,27,56.93,56.94,56.93,56.94,8
,2017-02-26 22:30,27,56.97,57.01,56.97,57.01,15
,2017-02-26 23:00,27,57.07,57.07,57.07,57.07,1
,2017-02-26 23:30,27,57.03,57.03,57.03,57.03,2
,2017-02-27 00:00,27,57.12,57.12,57.12,57.12,1
,2017-02-27 01:00,27,57.07,57.14,57.07,57.14,19
,2017-02-27 01:30,27,57.16,57.17,57.16,57.17,14
,2017-02-27 02:00,27,57.21,57.31,57.21,57.27,119
,2017-02-27 02:30,27,57.22,57.41,57.2,57.35,303
,2017-02-27 03:00,27,57.32,57.33,57.2,57.33,178
,2017-02-27 03:30,27,57.3,57.33,57.28,57.3,98
,2017-02-27 04:00,27,57.27,57.37,57.24,57.24,87
,2017-02-27 04:30,27,57.23,57.24,57.17,57.24,36
,2017-02-27 05:00,27,57.23,57.23,57.05,57.05,33
,2017-02-27 05:30,27,57.09,57.16,57.08,57.16,84
,2017-02-27 06:00,27,57.2,57.3,57.18,57.27,89
,2017-02-27 06:30,27,57.21,57.22,57.19,57.22,9
,2017-02-27 07:00,27,57.23,57.38,57.23,57.36,50
,2017-02-27 07:30,27,57.35,57.36,57.25,57.34,121
,2017-02-27 08:00,27,57.35,57.41,57.24,57.3,304
,2017-02-27 08:30,27,57.34,57.36,57.22,57.3,247
,2017-02-27 09:00,27,57.28,57.29,57.05,57.14,354
,2017-02-27 09:30,27,57.17,57.17,57.01,57.12,468
,2017-02-27 10:00,27,57.13,57.26,57.04,57.05,310
,2017-02-27 10:30,27,57.04,57.14,57.04,57.11,119
,2017-02-27 11:00,27,57.1,57.14,57.1,57.14,63
,2017-02-27 11:30,27,57.14,57.15,57.04,57.06,67
,2017-02-27 12:00,27,57.09,57.09,57.02,57.07,42
,2017-02-27 12:30,27,57.06,57.11,57.06,57.07,65
,2017-02-27 13:00,27,57.08,57.1,56.89,56.91,362
,2017-02-27 13:30,27,56.9,56.98,56.89,56.96,87
,2017-02-27 14:00,27,56.97,57.03,56.96,56.99,47
,2017-02-27 14:30,27,57.01,57.01,56.96,56.97,29
,2017-02-27 15:30,27,56.94,56.97,56.92,56.94,10
,2017-02-27 19:00,28,57,57.05,57,57.05,12
,2017-02-27 19:30,28,57.07,57.08,57.07,57.08,9
,2017-02-27 20:00,28,57.07,57.09,57.06,57.06,18
,2017-02-27 21:30,28,57.07,57.07,57.05,57.05,7
,2017-02-27 23:00,28,57.14,57.14,57.11,57.11,37
,2017-02-27 23:30,28,57.12,57.13,57.12,57.13,8
,2017-02-28 00:00,28,57.1,57.14,57.1,57.11,11
,2017-02-28 00:30,28,57.11,57.11,57.09,57.09,12
,2017-02-28 01:00,28,57.05,57.05,56.99,57,6
,2017-02-28 01:30,28,57.04,57.08,57.04,57.04,13
,2017-02-28 02:00,28,56.96,56.96,56.85,56.91,21
,2017-02-28 02:30,28,56.94,57.01,56.94,57,59
,2017-02-28 03:00,28,56.93,56.97,56.93,56.96,29
,2017-02-28 03:30,28,56.93,56.93,56.74,56.75,106
,2017-02-28 04:00,28,56.82,56.9,56.81,56.83,96
,2017-02-28 04:30,28,56.88,56.9,56.86,56.9,62
,2017-02-28 05:00,28,56.9,56.9,56.83,56.86,39
,2017-02-28 05:30,28,56.86,56.86,56.78,56.83,67
,2017-02-28 06:00,28,56.82,56.86,56.8,56.82,71
,2017-02-28 06:30,28,56.83,56.86,56.81,56.82,124
,2017-02-28 07:00,28,56.82,56.82,56.65,56.68,475
,2017-02-28 07:30,28,56.66,56.72,56.52,56.53,445
,2017-02-28 08:00,28,56.49,56.59,56.38,56.56,647
,2017-02-28 08:30,28,56.56,56.73,56.49,56.53,530
,2017-02-28 09:00,28,56.51,56.65,56.49,56.62,299
,2017-02-28 09:30,28,56.6,56.6,56.44,56.52,251
,2017-02-28 10:00,28,56.47,56.49,56.34,56.37,363
,2017-02-28 10:30,28,56.38,56.46,56.37,56.39,213
,2017-02-28 11:00,28,56.36,56.38,56.27,56.27,696
,2017-02-28 11:30,28,56.27,56.39,56.26,56.38,597
,2017-02-28 12:00,28,56.37,56.42,56.34,56.34,461
,2017-02-28 12:30,28,56.37,56.98,56.37,56.97,929
,2017-02-28 13:00,28,56.97,57.13,56.74,57.07,465
,2017-02-28 13:30,28,57.08,57.08,56.99,57.06,206
,2017-02-28 14:00,28,57.05,57.06,57.02,57.04,201
,2017-02-28 14:30,28,57.06,57.11,57.06,57.11,22
,2017-02-28 15:00,28,57.11,57.11,57,57,28
,2017-02-28 15:30,28,56.94,57.12,56.94,57.12,39
,2017-02-28 16:00,28,57.12,57.15,57.11,57.11,18
,2017-02-28 16:30,28,57.1,57.1,57.03,57.03,6
,2017-02-28 19:00,1,57.05,57.13,57.05,57.11,33
,2017-02-28 19:30,1,57.11,57.12,57.07,57.09,31
,2017-02-28 20:00,1,57.21,57.29,57.21,57.22,49
,2017-02-28 20:30,1,57.25,57.25,57.23,57.24,33
,2017-02-28 21:30,1,57.2,57.22,57.2,57.22,2
,2017-02-28 22:00,1,57.24,57.24,57.24,57.24,1
,2017-02-28 23:30,1,57.2,57.2,57.17,57.18,27
,2017-03-01 00:00,1,57.18,57.23,57.17,57.17,14
,2017-03-01 00:30,1,57.16,57.16,57.09,57.1,25
,2017-03-01 01:00,1,57.12,57.12,56.98,56.98,86
,2017-03-01 01:30,1,56.97,57.02,56.9,56.91,69
,2017-03-01 02:00,1,56.96,57.05,56.95,57.04,76
,2017-03-01 02:30,1,57.06,57.08,56.97,56.99,186
,2017-03-01 03:00,1,57,57.38,57,57.3,391
,2017-03-01 03:30,1,57.34,57.44,57.3,57.34,507
,2017-03-01 04:00,1,57.33,57.36,57.3,57.32,49
,2017-03-01 04:30,1,57.31,57.38,57.3,57.34,178
,2017-03-01 05:00,1,57.37,57.37,57.25,57.25,202
,2017-03-01 05:30,1,57.24,57.3,57.23,57.28,71
,2017-03-01 06:00,1,57.27,57.34,57.24,57.31,43
,2017-03-01 06:30,1,57.31,57.33,57.25,57.28,64
,2017-03-01 07:00,1,57.29,57.39,57.29,57.37,251
,2017-03-01 07:30,1,57.35,57.37,57.25,57.35,173
,2017-03-01 08:00,1,57.37,57.5,57.37,57.38,326
,2017-03-01 08:30,1,57.39,57.43,57.32,57.38,362
,2017-03-01 09:00,1,57.38,57.47,57.33,57.47,206
,2017-03-01 09:30,1,57.49,57.56,57.09,57.1,531
,2017-03-01 10:00,1,57.09,57.28,57.01,57.2,712
,2017-03-01 10:30,1,57.17,57.18,57.04,57.08,139
,2017-03-01 11:00,1,57.05,57.08,57.01,57.05,158
,2017-03-01 11:30,1,57.03,57.04,56.86,56.97,204
,2017-03-01 12:00,1,56.95,57.06,56.94,56.95,142
,2017-03-01 12:30,1,56.94,57.08,56.92,57.06,193
,2017-03-01 13:00,1,57.06,57.09,56.9,56.92,1216
,2017-03-01 13:30,1,56.93,56.96,56.91,56.95,253
,2017-03-01 14:00,1,56.95,56.98,56.94,56.96,75
,2017-03-01 14:30,1,56.96,56.96,56.86,56.88,82
,2017-03-01 15:00,1,56.82,56.83,56.82,56.83,2
,2017-03-01 15:30,1,56.83,56.85,56.82,56.82,9
,2017-03-01 19:00,2,56.87,56.9,56.86,56.87,18
,2017-03-01 19:30,2,56.9,56.91,56.89,56.91,12
,2017-03-01 20:00,2,56.91,56.94,56.91,56.94,8
,2017-03-01 20:30,2,56.92,56.92,56.88,56.88,7
,2017-03-01 21:00,2,56.93,56.93,56.93,56.93,5
,2017-03-01 22:00,2,56.88,56.88,56.78,56.81,30
,2017-03-01 22:30,2,56.81,56.81,56.72,56.72,18
,2017-03-01 23:00,2,56.72,56.76,56.72,56.72,15
,2017-03-01 23:30,2,56.7,56.71,56.67,56.69,17
,2017-03-02 00:00,2,56.68,56.73,56.67,56.73,11
,2017-03-02 00:30,2,56.73,56.75,56.73,56.73,12
,2017-03-02 01:00,2,56.75,56.85,56.67,56.85,38
,2017-03-02 01:30,2,56.83,56.95,56.82,56.95,102
,2017-03-02 02:00,2,56.93,56.93,56.75,56.78,263
,2017-03-02 02:30,2,56.8,57,56.79,56.95,191
,2017-03-02 03:00,2,56.95,56.95,56.53,56.54,332
,2017-03-02 03:30,2,56.55,56.62,56.52,56.55,190
,2017-03-02 04:00,2,56.55,56.55,56.38,56.41,320
,2017-03-02 04:30,2,56.41,56.51,56.41,56.42,233
,2017-03-02 05:00,2,56.44,56.49,56.41,56.45,135
,2017-03-02 05:30,2,56.46,56.49,56.42,56.49,85
,2017-03-02 06:00,2,56.55,56.55,56.46,56.48,113
,2017-03-02 06:30,2,56.49,56.5,56.37,56.39,281
,2017-03-02 07:00,2,56.37,56.37,56.06,56.18,283
,2017-03-02 07:30,2,56.2,56.32,56.13,56.16,288
,2017-03-02 08:00,2,56.16,56.16,55.94,56.06,769
,2017-03-02 08:30,2,56.06,56.38,56.04,56.26,419
,2017-03-02 09:00,2,56.19,56.23,56.07,56.07,255
,2017-03-02 09:30,2,56.06,56.22,56.03,56.15,609
,2017-03-02 10:00,2,56.14,56.35,56.05,56.05,304
,2017-03-02 10:30,2,56.07,56.1,56.01,56.04,184
,2017-03-02 11:00,2,55.99,55.99,55.84,55.86,371
,2017-03-02 11:30,2,55.83,55.99,55.82,55.95,225
,2017-03-02 12:00,2,55.95,55.97,55.88,55.91,263
,2017-03-02 12:30,2,55.88,55.9,55.78,55.81,102
,2017-03-02 13:00,2,55.81,55.81,55.67,55.71,1506
,2017-03-02 13:30,2,55.73,55.73,55.67,55.7,171
,2017-03-02 14:00,2,55.71,55.73,55.71,55.71,37
,2017-03-02 14:30,2,55.75,55.8,55.75,55.77,30
,2017-03-02 15:00,2,55.75,55.75,55.69,55.73,28
,2017-03-02 15:30,2,55.71,55.72,55.67,55.67,30
,2017-03-02 16:00,2,55.7,55.71,55.7,55.71,3
,2017-03-02 16:30,2,55.67,55.67,55.67,55.67,1
,2017-03-02 19:00,3,55.81,55.81,55.73,55.78,67
,2017-03-02 19:30,3,55.8,55.85,55.79,55.85,16
,2017-03-02 20:00,3,55.85,55.9,55.85,55.88,28
,2017-03-02 20:30,3,55.86,55.89,55.86,55.87,16
,2017-03-02 21:00,3,55.87,55.87,55.87,55.87,4
,2017-03-02 22:00,3,55.74,55.74,55.74,55.74,3
,2017-03-02 22:30,3,55.75,55.75,55.73,55.73,2
,2017-03-02 23:00,3,55.78,55.78,55.78,55.78,1
,2017-03-02 23:30,3,55.78,55.81,55.77,55.81,10
,2017-03-03 00:00,3,55.79,55.82,55.79,55.81,10
,2017-03-03 00:30,3,55.83,55.85,55.81,55.84,30
,2017-03-03 01:00,3,55.84,55.92,55.83,55.89,45
,2017-03-03 01:30,3,55.89,55.97,55.87,55.91,124
,2017-03-03 02:00,3,55.89,56.02,55.87,56.02,134
,2017-03-03 02:30,3,56.07,56.07,55.96,55.98,327
,2017-03-03 03:00,3,55.95,55.95,55.86,55.92,202
,2017-03-03 03:30,3,55.92,55.93,55.73,55.75,266
,2017-03-03 04:00,3,55.78,55.91,55.78,55.88,153
,2017-03-03 04:30,3,55.88,55.95,55.87,55.94,98
,2017-03-03 05:00,3,55.93,55.96,55.87,55.96,52
,2017-03-03 05:30,3,55.96,55.96,55.94,55.94,11
,2017-03-03 06:00,3,55.89,55.93,55.88,55.91,43
,2017-03-03 06:30,3,55.92,55.92,55.78,55.79,147
,2017-03-03 07:00,3,55.88,56.03,55.83,55.99,177
,2017-03-03 07:30,3,56.01,56.02,55.91,55.91,133
,2017-03-03 08:00,3,55.91,55.98,55.86,55.93,191
,2017-03-03 08:30,3,55.91,56.19,55.9,56.17,275
,2017-03-03 09:00,3,56.15,56.15,55.99,56.03,305
,2017-03-03 09:30,3,55.96,56.46,55.96,56.41,380
,2017-03-03 10:00,3,56.38,56.38,56.25,56.26,207
,2017-03-03 10:30,3,56.24,56.3,56.21,56.23,342
,2017-03-03 11:00,3,56.25,56.27,56.14,56.22,183
,2017-03-03 11:30,3,56.24,56.26,56.23,56.24,69
,2017-03-03 12:00,3,56.23,56.23,56.12,56.18,215
,2017-03-03 12:30,3,56.19,56.3,56.18,56.25,185
,2017-03-03 13:00,3,56.26,56.52,56.24,56.5,385
,2017-03-03 13:30,3,56.46,56.49,56.41,56.42,49
,2017-03-03 14:00,3,56.42,56.42,56.36,56.36,17
,2017-03-03 14:30,3,56.36,56.4,56.31,56.4,16
,2017-03-03 15:00,3,56.36,56.4,56.36,56.4,10
,2017-03-03 15:30,3,56.4,56.47,56.39,56.39,6
,2017-03-05 17:00,6,56.43,56.57,56.43,56.5,17
,2017-03-05 17:30,6,56.52,56.52,56.52,56.52,1
,2017-03-05 18:00,6,56.47,56.47,56.47,56.47,2
,2017-03-05 19:00,6,56.33,56.33,56.33,56.33,1
,2017-03-05 20:00,6,56.37,56.37,56.35,56.36,13
,2017-03-05 20:30,6,56.33,56.37,56.31,56.35,144
,2017-03-05 21:00,6,56.37,56.37,56.37,56.37,1
,2017-03-05 21:30,6,56.36,56.36,56.35,56.35,2
,2017-03-05 22:30,6,56.29,56.3,56.29,56.3,3
,2017-03-05 23:00,6,56.31,56.31,56.31,56.31,1
,2017-03-05 23:30,6,56.31,56.37,56.31,56.37,4
,2017-03-06 00:00,6,56.37,56.37,56.23,56.23,59
,2017-03-06 00:30,6,56.21,56.24,56.1,56.16,48
,2017-03-06 01:00,6,56.16,56.16,56.07,56.07,12
,2017-03-06 01:30,6,56.07,56.11,56.05,56.11,7
,2017-03-06 02:00,6,56.11,56.11,55.99,56.09,67
,2017-03-06 02:30,6,56.09,56.13,56.05,56.13,90
,2017-03-06 03:00,6,56.1,56.11,56.04,56.11,123
,2017-03-06 03:30,6,56.19,56.34,56.15,56.27,100
,2017-03-06 04:00,6,56.24,56.26,56.13,56.19,61
,2017-03-06 04:30,6,56.16,56.28,56.16,56.26,119
,2017-03-06 05:00,6,56.18,56.2,56.15,56.18,52
,2017-03-06 05:30,6,56.16,56.16,56.08,56.11,54
,2017-03-06 06:00,6,56.11,56.17,56.06,56.16,217
,2017-03-06 06:30,6,56.2,56.28,56.16,56.26,165
,2017-03-06 07:00,6,56.2,56.4,56.16,56.38,79
,2017-03-06 07:30,6,56.39,56.47,56.37,56.37,147
,2017-03-06 08:00,6,56.3,56.62,56.3,56.61,253
,2017-03-06 08:30,6,56.58,56.58,56.43,56.51,168
,2017-03-06 09:00,6,56.45,56.79,56.38,56.75,580
,2017-03-06 09:30,6,56.75,56.75,56.53,56.57,302
,2017-03-06 10:00,6,56.54,56.55,56.44,56.54,372
,2017-03-06 10:30,6,56.53,56.53,56.33,56.37,305
,2017-03-06 11:00,6,56.4,56.49,56.39,56.49,164
,2017-03-06 11:30,6,56.45,56.46,56.43,56.46,71
,2017-03-06 12:00,6,56.43,56.55,56.41,56.54,55
,2017-03-06 12:30,6,56.55,56.57,56.5,56.54,54
,2017-03-06 13:00,6,56.52,56.64,56.44,56.63,379
,2017-03-06 13:30,6,56.62,56.67,56.6,56.63,79
,2017-03-06 14:00,6,56.64,56.64,56.57,56.62,22
,2017-03-06 14:30,6,56.62,56.62,56.58,56.62,18
,2017-03-06 15:00,6,56.59,56.59,56.57,56.57,21
,2017-03-06 19:00,7,56.57,56.6,56.54,56.6,18
,2017-03-06 19:30,7,56.58,56.58,56.58,56.58,1
,2017-03-06 20:00,7,56.54,56.54,56.53,56.53,2
,2017-03-06 20:30,7,56.51,56.51,56.48,56.49,17
,2017-03-06 21:00,7,56.52,56.52,56.52,56.52,1
,2017-03-06 21:30,7,56.57,56.57,56.52,56.52,6
,2017-03-06 22:00,7,56.54,56.54,56.54,56.54,5
,2017-03-06 22:30,7,56.54,56.54,56.54,56.54,3
,2017-03-06 23:30,7,56.54,56.54,56.5,56.5,9
,2017-03-07 00:00,7,56.52,56.56,56.46,56.46,45
,2017-03-07 00:30,7,56.46,56.47,56.46,56.47,4
,2017-03-07 01:00,7,56.43,56.51,56.4,56.5,84
,2017-03-07 01:30,7,56.48,56.55,56.46,56.49,245
,2017-03-07 02:00,7,56.47,56.66,56.44,56.6,127
,2017-03-07 02:30,7,56.67,56.7,56.59,56.59,191
,2017-03-07 03:00,7,56.63,56.75,56.63,56.7,189
,2017-03-07 03:30,7,56.73,56.78,56.61,56.62,245
,2017-03-07 04:00,7,56.61,56.65,56.51,56.58,81
,2017-03-07 04:30,7,56.53,56.74,56.53,56.71,93
,2017-03-07 05:00,7,56.71,56.81,56.65,56.73,103
,2017-03-07 05:30,7,56.69,56.77,56.69,56.75,27
,2017-03-07 06:00,7,56.7,56.78,56.69,56.78,155
,2017-03-07 06:30,7,56.78,56.87,56.72,56.84,160
,2017-03-07 07:00,7,56.82,56.93,56.8,56.86,259
,2017-03-07 07:30,7,56.89,57.05,56.89,57,289
,2017-03-07 08:00,7,56.99,57.19,56.96,57.09,457
,2017-03-07 08:30,7,57.07,57.08,56.87,56.95,286
,2017-03-07 09:00,7,56.93,57,56.73,56.74,331
,2017-03-07 09:30,7,56.78,56.79,56.58,56.63,417
,2017-03-07 10:00,7,56.64,56.71,56.52,56.53,164
,2017-03-07 10:30,7,56.53,56.6,56.49,56.6,162
,2017-03-07 11:00,7,56.58,56.59,56.51,56.54,220
,2017-03-07 11:30,7,56.54,56.54,56.48,56.49,70
,2017-03-07 12:00,7,56.52,56.57,56.49,56.5,36
,2017-03-07 12:30,7,56.47,56.49,56.39,56.49,193
,2017-03-07 13:00,7,56.49,56.63,56.4,56.42,353
,2017-03-07 13:30,7,56.41,56.43,56.38,56.43,177
,2017-03-07 14:00,7,56.42,56.44,56.41,56.44,33
,2017-03-07 14:30,7,56.43,56.43,56.39,56.41,85
,2017-03-07 15:00,7,56.38,56.39,56.34,56.39,7
,2017-03-07 15:30,7,56.39,56.39,56.1,56.16,440
,2017-03-07 16:00,7,56.12,56.12,56.11,56.11,3
,2017-03-07 16:30,7,56.14,56.14,56.14,56.14,1
,2017-03-07 19:00,8,56.17,56.18,56.12,56.14,15
,2017-03-07 19:30,8,56.13,56.15,56.12,56.12,9
,2017-03-07 20:00,8,56.15,56.2,56.13,56.2,8
,2017-03-07 20:30,8,56.2,56.2,56.12,56.13,52
,2017-03-07 21:00,8,56.15,56.17,56.15,56.17,3
,2017-03-07 21:30,8,56.18,56.21,56.17,56.21,8
,2017-03-07 22:00,8,56.16,56.16,56.15,56.15,5
,2017-03-07 22:30,8,56.16,56.16,56.16,56.16,1
,2017-03-07 23:00,8,56.16,56.16,56.16,56.16,1
,2017-03-08 00:00,8,56.17,56.18,56.14,56.14,25
,2017-03-08 01:00,8,56.16,56.22,56.16,56.22,11
,2017-03-08 01:30,8,56.25,56.29,56.25,56.29,8
,2017-03-08 02:00,8,56.24,56.24,56.07,56.16,79
,2017-03-08 02:30,8,56.16,56.19,56.04,56.07,131
,2017-03-08 03:00,8,56.08,56.16,56.08,56.13,48
,2017-03-08 03:30,8,56.1,56.14,56.05,56.11,170
,2017-03-08 04:00,8,56.12,56.26,56.12,56.25,237
,2017-03-08 04:30,8,56.25,56.25,56.12,56.12,155
,2017-03-08 05:00,8,56.13,56.14,56.06,56.1,56
,2017-03-08 05:30,8,56.08,56.08,55.95,55.95,348
,2017-03-08 06:00,8,55.97,56.03,55.95,56,28
,2017-03-08 06:30,8,56,56,55.93,55.98,42
,2017-03-08 07:00,8,55.97,56.04,55.89,55.97,173
,2017-03-08 07:30,8,55.96,55.96,55.88,55.89,196
,2017-03-08 08:00,8,55.88,55.88,55.76,55.83,549
,2017-03-08 08:30,8,55.84,55.96,55.83,55.95,302
,2017-03-08 09:00,8,55.94,56,55.81,55.99,472
,2017-03-08 09:30,8,55.99,56.31,55.88,55.9,1488
,2017-03-08 10:00,8,55.89,55.89,55.62,55.62,619
,2017-03-08 10:30,8,55.6,55.64,55.17,55.17,1811
,2017-03-08 11:00,8,55.17,55.17,54.66,54.82,1865
,2017-03-08 11:30,8,54.8,54.8,54.54,54.54,562
,2017-03-08 12:00,8,54.55,54.69,54.47,54.48,344
,2017-03-08 12:30,8,54.47,54.53,54.38,54.44,692
,2017-03-08 13:00,8,54.4,54.43,53.56,53.75,1905
,2017-03-08 13:30,8,53.74,53.83,53.58,53.83,510
,2017-03-08 14:00,8,53.84,53.92,53.81,53.81,143
,2017-03-08 14:30,8,53.8,53.82,53.75,53.79,44
,2017-03-08 15:00,8,53.79,53.83,53.79,53.83,31
,2017-03-08 15:30,8,53.77,53.77,53.7,53.73,30
,2017-03-08 16:00,8,53.76,53.76,53.73,53.74,9
,2017-03-08 16:30,8,53.74,53.8,53.74,53.8,6
,2017-03-08 19:00,9,53.9,54.13,53.9,54.13,142
,2017-03-08 19:30,9,54.13,54.22,54.1,54.15,149
,2017-03-08 20:00,9,54.14,54.15,54.12,54.14,19
,2017-03-08 20:30,9,54.14,54.16,54.09,54.09,71
,2017-03-08 21:00,9,54.1,54.21,54.1,54.17,28
,2017-03-08 21:30,9,54.17,54.2,54.17,54.17,3
,2017-03-08 22:00,9,54.16,54.17,54.14,54.14,92
,2017-03-08 22:30,9,54.15,54.16,54.15,54.16,2
,2017-03-08 23:00,9,54.15,54.17,54.15,54.15,17
,2017-03-08 23:30,9,54.16,54.16,54.16,54.16,1
,2017-03-09 00:00,9,54.14,54.19,54.14,54.16,183
,2017-03-09 00:30,9,54.15,54.15,54.1,54.13,292
,2017-03-09 01:00,9,54.14,54.17,53.95,53.95,62
,2017-03-09 01:30,9,53.97,54.29,53.97,54.18,158
,2017-03-09 02:00,9,54.19,54.46,54.19,54.38,272
,2017-03-09 02:30,9,54.41,54.42,54.2,54.31,533
,2017-03-09 03:00,9,54.28,54.3,53.93,53.97,645
,2017-03-09 03:30,9,53.96,54.02,53.8,54.02,601
,2017-03-09 04:00,9,54.02,54.06,52.76,52.95,1710
,2017-03-09 04:30,9,52.92,53.07,52.35,52.5,1155
,2017-03-09 05:00,9,52.47,52.93,52.36,52.85,543
,2017-03-09 05:30,9,52.84,53.17,52.76,52.94,827
,2017-03-09 06:00,9,52.95,52.95,52.55,52.77,596
,2017-03-09 06:30,9,52.79,52.8,52.54,52.61,495
,2017-03-09 07:00,9,52.63,53.16,52.63,53.05,988
,2017-03-09 07:30,9,53.02,53.28,52.83,53.16,573
,2017-03-09 08:00,9,53.17,53.67,53.12,53.34,965
,2017-03-09 08:30,9,53.32,53.39,53.16,53.21,546
,2017-03-09 09:00,9,53.25,53.31,52.8,52.93,558
,2017-03-09 09:30,9,52.97,52.97,52.6,52.64,574
,2017-03-09 10:00,9,52.69,52.78,52.53,52.61,742
,2017-03-09 10:30,9,52.61,52.68,52.5,52.6,424
,2017-03-09 11:00,9,52.6,52.63,52.45,52.52,294
,2017-03-09 11:30,9,52.47,52.5,52.24,52.4,576
,2017-03-09 12:00,9,52.42,52.78,52.36,52.54,716
,2017-03-09 12:30,9,52.55,52.55,52.37,52.38,196
,2017-03-09 13:00,9,52.4,52.93,52.21,52.8,1258
,2017-03-09 13:30,9,52.79,52.82,52.66,52.74,309
,2017-03-09 14:00,9,52.8,53.23,52.8,53.13,359
,2017-03-09 14:30,9,53.1,53.28,53.1,53.21,48
,2017-03-09 15:00,9,53.24,53.25,53.24,53.24,14
,2017-03-09 15:30,9,53.12,53.12,53.09,53.11,8
,2017-03-09 16:30,9,53.06,53.06,53.06,53.06,3
,2017-03-09 19:00,10,53,53.2,53,53.18,29
,2017-03-09 19:30,10,53.19,53.19,53.19,53.19,5
,2017-03-09 20:00,10,53.23,53.27,53.23,53.27,6
,2017-03-09 20:30,10,53.24,53.24,53.15,53.15,60
,2017-03-09 21:00,10,53.15,53.15,53.11,53.11,2
,2017-03-09 21:30,10,53.1,53.1,53.1,53.1,2
,2017-03-09 22:00,10,53.15,53.16,53.14,53.14,4
,2017-03-09 22:30,10,53.14,53.14,53.14,53.14,3
,2017-03-10 00:00,10,53.16,53.18,53.16,53.18,16
,2017-03-10 00:30,10,53.17,53.22,53.17,53.2,6
,2017-03-10 01:00,10,53.2,53.21,53.04,53.04,77
,2017-03-10 01:30,10,53.04,53.04,52.81,52.94,121
,2017-03-10 02:00,10,52.92,53.09,52.86,52.95,204
,2017-03-10 02:30,10,52.97,53.24,52.97,53.12,244
,2017-03-10 03:00,10,53.1,53.25,52.96,53.21,190
,2017-03-10 03:30,10,53.21,53.22,53.12,53.19,136
,2017-03-10 04:00,10,53.18,53.18,52.85,52.85,202
,2017-03-10 04:30,10,52.85,53.03,52.8,52.98,188
,2017-03-10 05:00,10,52.94,53.13,52.94,53.12,230
,2017-03-10 05:30,10,53.11,53.11,53,53.04,90
,2017-03-10 06:00,10,53.02,53.1,53.01,53.01,166
,2017-03-10 06:30,10,53,53.14,53,53.1,223
,2017-03-10 07:00,10,53.08,53.08,52.92,53,214
,2017-03-10 07:30,10,53,53.55,52.96,53.39,856
,2017-03-10 08:00,10,53.36,53.36,52.94,53.06,431
,2017-03-10 08:30,10,53,53,52.6,52.82,1198
,2017-03-10 09:00,10,52.73,52.76,52.44,52.46,1181
,2017-03-10 09:30,10,52.42,52.56,52.27,52.27,597
,2017-03-10 10:00,10,52.27,52.57,52.21,52.42,711
,2017-03-10 10:30,10,52.43,52.58,52.38,52.39,205
,2017-03-10 11:00,10,52.39,52.4,52.3,52.34,99
,2017-03-10 11:30,10,52.26,52.31,51.81,51.91,1101
,2017-03-10 12:00,10,51.88,52.09,51.88,52.06,270
,2017-03-10 12:30,10,52.04,52.34,51.98,52.19,270
,2017-03-10 13:00,10,52.19,52.36,51.9,51.97,1201
,2017-03-10 13:30,10,51.98,51.98,51.82,51.83,298
,2017-03-10 14:00,10,51.87,52.04,51.87,52.04,93
,2017-03-10 14:30,10,51.99,51.99,51.95,51.97,9
,2017-03-10 15:00,10,51.96,51.96,51.96,51.96,3
,2017-03-10 15:30,10,51.89,51.96,51.89,51.93,11
,2017-03-12 17:00,13,51.97,51.97,51.69,51.7,48
,2017-03-12 18:00,13,51.56,51.56,51.5,51.5,17
,2017-03-12 18:30,13,51.54,51.61,51.51,51.61,17
,2017-03-12 19:00,13,51.62,51.62,51.56,51.56,20
,2017-03-12 19:30,13,51.58,51.64,51.58,51.64,17
,2017-03-12 20:00,13,51.68,51.72,51.67,51.67,20
,2017-03-12 20:30,13,51.68,51.76,51.66,51.69,29
,2017-03-12 21:00,13,51.67,51.7,51.67,51.7,11
,2017-03-12 21:30,13,51.66,51.66,51.55,51.63,149
,2017-03-12 22:00,13,51.63,51.65,51.6,51.65,89
,2017-03-12 22:30,13,51.65,51.68,51.64,51.64,52
,2017-03-12 23:00,13,51.66,51.66,51.64,51.64,14
,2017-03-13 00:00,13,51.65,51.67,51.64,51.67,18
,2017-03-13 00:30,13,51.68,51.68,51.6,51.66,66
,2017-03-13 01:00,13,51.67,51.7,51.65,51.66,56
,2017-03-13 01:30,13,51.65,51.92,51.65,51.92,167
,2017-03-13 02:00,13,51.95,51.98,51.75,51.75,38
,2017-03-13 02:30,13,51.72,51.91,51.72,51.91,99
,2017-03-13 03:00,13,51.89,51.97,51.8,51.94,80
,2017-03-13 03:30,13,51.94,52.11,51.93,51.93,210
,2017-03-13 04:00,13,51.96,52.08,51.89,52.04,128
,2017-03-13 04:30,13,52.03,52.03,51.96,51.98,79
,2017-03-13 05:00,13,51.98,52.02,51.64,51.66,522
,2017-03-13 05:30,13,51.68,51.74,51.57,51.64,425
,2017-03-13 06:00,13,51.67,52.02,51.62,51.95,608
,2017-03-13 06:30,13,51.97,52,51.87,52,51
,2017-03-13 07:00,13,51.93,51.93,51.8,51.85,126
,2017-03-13 07:30,13,51.88,51.95,51.73,51.95,420
,2017-03-13 08:00,13,51.95,52.07,51.81,52.04,660
,2017-03-13 08:30,13,52.04,52.28,51.93,51.98,1600
,2017-03-13 09:00,13,51.94,52.03,51.74,51.98,841
,2017-03-13 09:30,13,51.99,52.2,51.93,52.03,332
,2017-03-13 10:00,13,51.95,52.12,51.93,52,334
,2017-03-13 10:30,13,51.95,51.99,51.86,51.86,278
,2017-03-13 11:00,13,51.85,52.2,51.85,52.08,562
,2017-03-13 11:30,13,52.08,52.08,51.98,52.07,338
,2017-03-13 12:00,13,52.07,52.11,51.9,51.9,221
,2017-03-13 12:30,13,51.91,51.95,51.86,51.94,180
,2017-03-13 13:00,13,51.94,51.98,51.78,51.97,560
,2017-03-13 13:30,13,51.95,52.1,51.94,51.98,206
,2017-03-13 14:00,13,51.97,52.05,51.96,52.05,115
,2017-03-13 14:30,13,52.08,52.13,51.99,51.99,86
,2017-03-13 15:00,13,51.99,51.99,51.91,51.99,25
,2017-03-13 15:30,13,52.02,52.05,51.99,52.05,27
,2017-03-13 19:00,14,51.96,51.96,51.87,51.94,14
,2017-03-13 19:30,14,51.9,51.9,51.9,51.9,23
,2017-03-13 20:30,14,51.91,51.91,51.91,51.91,1
,2017-03-13 21:00,14,51.9,51.94,51.9,51.91,45
,2017-03-13 21:30,14,52.01,52.01,52.01,52.01,1
,2017-03-13 22:00,14,52.02,52.02,52.02,52.02,2
,2017-03-13 22:30,14,52.01,52.01,52.01,52.01,12
,2017-03-13 23:30,14,52.02,52.03,52.02,52.03,4
,2017-03-14 00:00,14,52.02,52.02,52.02,52.02,1
,2017-03-14 01:00,14,51.96,51.96,51.94,51.94,47
,2017-03-14 01:30,14,51.96,51.96,51.95,51.95,42
,2017-03-14 02:00,14,51.96,51.99,51.92,51.92,70
,2017-03-14 02:30,14,51.93,51.95,51.82,51.94,112
,2017-03-14 03:00,14,51.96,52.06,51.86,52.06,223
,2017-03-14 03:30,14,52.05,52.16,52.01,52.08,251
,2017-03-14 04:00,14,52.06,52.15,51.99,52.15,143
,2017-03-14 04:30,14,52.14,52.23,52.11,52.11,475
,2017-03-14 05:00,14,52.1,52.31,52.09,52.27,479
,2017-03-14 05:30,14,52.27,52.38,52.27,52.38,572
,2017-03-14 06:00,14,52.34,52.34,52.23,52.28,392
,2017-03-14 06:30,14,52.27,52.27,51.66,51.76,521
,2017-03-14 07:00,14,51.71,51.71,51.18,51.43,1236
,2017-03-14 07:30,14,51.46,51.5,51.25,51.31,739
,2017-03-14 08:00,14,51.29,51.38,51.15,51.22,555
,2017-03-14 08:30,14,51.21,51.33,50.91,50.97,1047
,2017-03-14 09:00,14,50.95,51.16,50.95,51.12,542
,2017-03-14 09:30,14,51.16,51.25,50.99,51.08,713
,2017-03-14 10:00,14,51.05,51.68,50.87,51.53,821
,2017-03-14 10:30,14,51.44,51.5,51.28,51.34,402
,2017-03-14 11:00,14,51.34,51.34,51.02,51.02,408
,2017-03-14 11:30,14,51.06,51.11,50.93,51.02,382
,2017-03-14 12:00,14,51.04,51.34,50.95,51.34,471
,2017-03-14 12:30,14,51.33,51.42,51.24,51.34,159
,2017-03-14 13:00,14,51.34,51.57,51.24,51.46,432
,2017-03-14 13:30,14,51.47,51.5,51.42,51.46,93
,2017-03-14 14:00,14,51.48,51.53,51.48,51.48,32
,2017-03-14 14:30,14,51.58,51.68,51.56,51.68,22
,2017-03-14 15:00,14,51.67,51.77,51.64,51.74,34
,2017-03-14 15:30,14,51.77,52.17,51.77,52.15,187
,2017-03-14 16:00,14,52.16,52.23,52.15,52.23,18
,2017-03-14 16:30,14,52.25,52.35,52.25,52.35,20
,2017-03-14 19:00,15,52.06,52.06,51.94,52,26
,2017-03-14 19:30,15,52.01,52.05,51.95,51.95,19
,2017-03-14 20:00,15,51.98,51.99,51.98,51.99,13
,2017-03-14 20:30,15,52.05,52.11,52.02,52.11,35
,2017-03-14 21:00,15,52,52.09,52,52.08,66
,2017-03-14 21:30,15,52.11,52.13,52.09,52.13,17
,2017-03-14 22:00,15,52.14,52.17,52.14,52.17,6
,2017-03-14 22:30,15,52.18,52.18,52.17,52.17,2
,2017-03-14 23:00,15,52.27,52.27,52.21,52.21,3
,2017-03-14 23:30,15,52.15,52.15,52.15,52.15,2
,2017-03-15 00:00,15,52.14,52.14,52.13,52.13,6
,2017-03-15 00:30,15,52.18,52.19,52.18,52.19,14
,2017-03-15 01:00,15,52.19,52.21,52.19,52.2,50
,2017-03-15 01:30,15,52.13,52.14,52.13,52.14,7
,2017-03-15 02:00,15,52.12,52.13,52.02,52.06,162
,2017-03-15 02:30,15,52.12,52.23,52.12,52.15,40
,2017-03-15 03:00,15,52.15,52.24,52.07,52.15,186
,2017-03-15 03:30,15,52.15,52.21,52.06,52.07,94
,2017-03-15 04:00,15,52.08,52.17,52.02,52.14,192
,2017-03-15 04:30,15,52.12,52.31,52.06,52.19,336
,2017-03-15 05:00,15,52.18,52.2,52.15,52.2,155
,2017-03-15 05:30,15,52.23,52.34,52.22,52.34,154
,2017-03-15 06:00,15,52.36,52.44,52.25,52.42,313
,2017-03-15 06:30,15,52.38,52.42,52.31,52.38,205
,2017-03-15 07:00,15,52.38,52.46,52.36,52.36,274
,2017-03-15 07:30,15,52.36,52.36,52.15,52.15,516
,2017-03-15 08:00,15,52.18,52.2,52.04,52.13,693
,2017-03-15 08:30,15,52.13,52.16,51.98,52.06,559
,2017-03-15 09:00,15,52.04,52.44,52,52.44,645
,2017-03-15 09:30,15,52.45,52.54,51.88,52.35,1740
,2017-03-15 10:00,15,52.35,52.35,52.1,52.12,628
,2017-03-15 10:30,15,52.16,52.21,52.09,52.15,693
,2017-03-15 11:00,15,52.15,52.24,52.11,52.15,836
,2017-03-15 11:30,15,52.16,52.22,52.06,52.14,341
,2017-03-15 12:00,15,52.15,52.16,51.95,51.99,471
,2017-03-15 12:30,15,51.99,52.01,51.9,51.92,307
,2017-03-15 13:00,15,52.01,52.46,52,52.21,1047
,2017-03-15 13:30,15,52.22,52.35,52.16,52.32,187
,2017-03-15 14:00,15,52.35,52.41,52.25,52.3,155
,2017-03-15 14:30,15,52.3,52.34,52.29,52.34,31
,2017-03-15 15:00,15,52.33,52.41,52.33,52.41,49
,2017-03-15 15:30,15,52.46,52.46,52.45,52.45,9
,2017-03-15 16:00,15,52.43,52.59,52.43,52.57,44
,2017-03-15 16:30,15,52.55,52.55,52.5,52.5,3
,2017-03-15 19:00,16,52.53,52.61,52.53,52.61,44
,2017-03-15 19:30,16,52.61,52.61,52.56,52.56,4
,2017-03-15 20:00,16,52.57,52.59,52.56,52.59,5
,2017-03-15 20:30,16,52.62,52.67,52.61,52.62,34
,2017-03-15 21:00,16,52.62,52.62,52.56,52.56,7
,2017-03-15 21:30,16,52.55,52.57,52.55,52.57,10
,2017-03-15 22:00,16,52.56,52.61,52.55,52.6,26
,2017-03-15 22:30,16,52.58,52.6,52.58,52.6,6
,2017-03-15 23:00,16,52.6,52.6,52.6,52.6,7
,2017-03-15 23:30,16,52.58,52.58,52.58,52.58,1
,2017-03-16 00:00,16,52.56,52.59,52.56,52.59,14
,2017-03-16 00:30,16,52.57,52.6,52.57,52.6,6
,2017-03-16 01:00,16,52.57,52.6,52.57,52.58,19
,2017-03-16 01:30,16,52.59,52.6,52.58,52.6,6
,2017-03-16 02:00,16,52.58,52.79,52.58,52.79,56
,2017-03-16 02:30,16,52.77,53.05,52.72,52.93,307
,2017-03-16 03:00,16,52.9,52.96,52.78,52.91,393
,2017-03-16 03:30,16,52.9,52.94,52.75,52.76,551
,2017-03-16 04:00,16,52.74,52.81,52.66,52.81,140
,2017-03-16 04:30,16,52.73,52.84,52.73,52.84,187
,2017-03-16 05:00,16,52.84,52.92,52.76,52.76,127
,2017-03-16 05:30,16,52.75,52.76,52.65,52.67,160
,2017-03-16 06:00,16,52.69,52.79,52.63,52.73,191
,2017-03-16 06:30,16,52.71,52.75,52.7,52.74,70
,2017-03-16 07:00,16,52.74,52.8,52.63,52.65,267
,2017-03-16 07:30,16,52.63,52.66,52.48,52.6,510
,2017-03-16 08:00,16,52.55,52.55,52.33,52.41,604
,2017-03-16 08:30,16,52.37,52.4,52.1,52.24,672
,2017-03-16 09:00,16,52.22,52.27,52.1,52.27,276
,2017-03-16 09:30,16,52.28,52.5,52.23,52.36,326
,2017-03-16 10:00,16,52.33,52.33,52.14,52.15,234
,2017-03-16 10:30,16,52.15,52.35,52.15,52.27,360
,2017-03-16 11:00,16,52.18,52.18,52,52.01,416
,2017-03-16 11:30,16,52.06,52.22,52,52.22,260
,2017-03-16 12:00,16,52.17,52.19,52.05,52.08,204
,2017-03-16 12:30,16,52.07,52.42,52.07,52.21,481
,2017-03-16 13:00,16,52.26,52.36,52.16,52.2,372
,2017-03-16 13:30,16,52.17,52.18,52.14,52.16,25
,2017-03-16 14:00,16,52.15,52.26,52.15,52.21,115
,2017-03-16 14:30,16,52.24,52.29,52.24,52.27,11
,2017-03-16 15:00,16,52.26,52.27,52.24,52.24,18
,2017-03-16 15:30,16,52.21,52.24,52.16,52.16,54
,2017-03-16 16:00,16,52.2,52.2,52.2,52.2,21
,2017-03-16 16:30,16,52.21,52.21,52.21,52.21,1
,2017-03-16 19:00,17,52.21,52.25,52.21,52.25,7
,2017-03-16 19:30,17,52.25,52.25,52.23,52.25,4
,2017-03-16 20:00,17,52.26,52.32,52.26,52.32,31
,2017-03-16 21:00,17,52.26,52.26,52.26,52.26,1
,2017-03-16 22:00,17,52.27,52.27,52.27,52.27,1
,2017-03-16 22:30,17,52.28,52.29,52.28,52.29,27
,2017-03-17 00:30,17,52.26,52.29,52.26,52.29,5
,2017-03-17 01:00,17,52.26,52.26,52.21,52.25,47
,2017-03-17 01:30,17,52.25,52.27,52.23,52.23,19
,2017-03-17 02:00,17,52.19,52.25,52.11,52.14,183
,2017-03-17 02:30,17,52.13,52.15,52.08,52.11,49
,2017-03-17 03:00,17,52.1,52.29,52.03,52.2,74
,2017-03-17 03:30,17,52.22,52.23,52.14,52.16,108
,2017-03-17 04:00,17,52.16,52.32,52.14,52.32,190
,2017-03-17 04:30,17,52.31,52.44,52.3,52.44,481
,2017-03-17 05:00,17,52.42,52.42,52.35,52.35,175
,2017-03-17 05:30,17,52.38,52.52,52.36,52.5,177
,2017-03-17 06:00,17,52.52,52.52,52.44,52.46,53
,2017-03-17 06:30,17,52.49,52.5,52.42,52.42,97
,2017-03-17 07:00,17,52.41,52.41,52.33,52.39,76
,2017-03-17 07:30,17,52.4,52.5,52.37,52.45,501
,2017-03-17 08:00,17,52.46,52.64,52.45,52.56,261
,2017-03-17 08:30,17,52.56,52.59,52.43,52.46,496
,2017-03-17 09:00,17,52.45,52.46,52.26,52.34,313
,2017-03-17 09:30,17,52.34,52.39,52.21,52.3,369
,2017-03-17 10:00,17,52.3,52.3,52.15,52.15,187
,2017-03-17 10:30,17,52.16,52.24,52.13,52.21,241
,2017-03-17 11:00,17,52.22,52.3,52.19,52.21,242
,2017-03-17 11:30,17,52.22,52.26,52.2,52.26,318
,2017-03-17 12:00,17,52.23,52.3,52.21,52.29,108
,2017-03-17 12:30,17,52.29,52.33,52.27,52.27,107
,2017-03-17 13:00,17,52.36,52.41,52.26,52.32,318
,2017-03-17 13:30,17,52.33,52.33,52.3,52.3,91
,2017-03-17 14:00,17,52.35,52.35,52.32,52.33,20
,2017-03-17 14:30,17,52.31,52.32,52.27,52.27,10
,2017-03-17 15:00,17,52.26,52.28,52.26,52.28,3
,2017-03-17 15:30,17,52.25,52.32,52.22,52.29,26
,2017-03-17 16:00,17,52.31,52.34,52.3,52.34,7
,2017-03-17 16:30,17,52.34,52.41,52.34,52.41,2
,2017-03-19 17:00,20,52.3,52.3,52.22,52.27,9
,2017-03-19 18:30,20,52.25,52.25,52.25,52.25,1
,2017-03-19 19:00,20,52.15,52.15,52.09,52.09,3
,2017-03-19 19:30,20,52.1,52.1,51.89,51.89,33
,2017-03-19 20:00,20,51.93,52.02,51.9,52.02,14
,2017-03-19 20:30,20,51.97,51.97,51.97,51.97,4
,2017-03-19 21:00,20,51.98,51.98,51.98,51.98,5
,2017-03-19 21:30,20,52.03,52.05,52.02,52.04,107
,2017-03-19 22:00,20,52.04,52.04,51.96,51.96,104
,2017-03-19 22:30,20,51.97,51.97,51.94,51.96,33
,2017-03-19 23:30,20,51.97,51.97,51.97,51.97,1
,2017-03-20 00:00,20,51.97,51.97,51.97,51.97,1
,2017-03-20 00:30,20,51.95,51.95,51.92,51.92,6
,2017-03-20 01:00,20,51.92,51.92,51.89,51.89,9
,2017-03-20 01:30,20,51.92,52.01,51.92,52.01,18
,2017-03-20 02:00,20,51.98,52.08,51.98,52.04,3
,2017-03-20 02:30,20,52.05,52.05,51.92,51.95,57
,2017-03-20 03:00,20,51.95,52.15,51.95,52.15,104
,2017-03-20 03:30,20,52.16,52.17,52.01,52.01,90
,2017-03-20 04:00,20,51.99,52.04,51.78,51.78,344
,2017-03-20 04:30,20,51.72,51.77,51.63,51.64,337
,2017-03-20 05:00,20,51.64,51.77,51.61,51.77,67
,2017-03-20 05:30,20,51.75,51.83,51.71,51.82,56
,2017-03-20 06:00,20,51.81,51.92,51.81,51.9,112
,2017-03-20 06:30,20,51.92,51.92,51.82,51.84,45
,2017-03-20 07:00,20,51.84,51.87,51.74,51.84,138
,2017-03-20 07:30,20,51.83,51.83,51.6,51.63,204
,2017-03-20 08:00,20,51.63,52,51.63,51.97,573
,2017-03-20 08:30,20,51.97,52.02,51.83,51.84,292
,2017-03-20 09:00,20,51.88,52.16,51.88,52.08,234
,2017-03-20 09:30,20,52.12,52.47,52,52.27,928
,2017-03-20 10:00,20,52.29,52.38,52.03,52.06,716
,2017-03-20 10:30,20,52.04,52.26,52.03,52.26,359
,2017-03-20 11:00,20,52.26,52.42,52.22,52.32,748
,2017-03-20 11:30,20,52.31,52.34,52.19,52.21,276
,2017-03-20 12:00,20,52.22,52.38,52.22,52.3,300
,2017-03-20 12:30,20,52.28,52.3,52.22,52.29,62
,2017-03-20 13:00,20,52.28,52.33,52.08,52.19,374
,2017-03-20 13:30,20,52.2,52.2,52.15,52.2,123
,2017-03-20 14:00,20,52.2,52.25,52.2,52.25,14
,2017-03-20 14:30,20,52.24,52.26,52.19,52.19,27
,2017-03-20 15:30,20,52.18,52.19,52.18,52.19,7
,2017-03-20 19:00,21,52.26,52.26,52.26,52.26,6
,2017-03-20 19:30,21,52.29,52.29,52.29,52.29,1
,2017-03-20 20:00,21,52.37,52.39,52.37,52.39,13
,2017-03-20 20:30,21,52.36,52.42,52.36,52.42,6
,2017-03-20 21:00,21,52.42,52.42,52.4,52.4,7
,2017-03-20 21:30,21,52.39,52.43,52.34,52.34,18
,2017-03-20 22:00,21,52.36,52.36,52.36,52.36,1
,2017-03-20 22:30,21,52.37,52.37,52.37,52.37,20
,2017-03-20 23:00,21,52.37,52.38,52.37,52.38,10
,2017-03-20 23:30,21,52.39,52.39,52.39,52.39,21
,2017-03-21 00:30,21,52.39,52.39,52.39,52.39,2
,2017-03-21 01:00,21,52.4,52.4,52.36,52.36,16
,2017-03-21 01:30,21,52.37,52.37,52.37,52.37,1
,2017-03-21 02:00,21,52.39,52.47,52.39,52.47,20
,2017-03-21 02:30,21,52.45,52.56,52.45,52.52,174
,2017-03-21 03:00,21,52.52,52.63,52.52,52.58,58
,2017-03-21 03:30,21,52.59,52.72,52.44,52.61,187
,2017-03-21 04:00,21,52.62,52.62,52.52,52.52,180
,2017-03-21 04:30,21,52.52,52.57,52.48,52.54,44
,2017-03-21 05:00,21,52.51,52.59,52.49,52.59,60
,2017-03-21 05:30,21,52.54,52.59,52.49,52.49,118
,2017-03-21 06:00,21,52.49,52.6,52.48,52.58,125
,2017-03-21 06:30,21,52.61,52.62,52.54,52.54,21
,2017-03-21 07:00,21,52.57,52.58,52.36,52.37,68
,2017-03-21 07:30,21,52.35,52.36,52.26,52.26,417
,2017-03-21 08:00,21,52.25,52.35,52.17,52.33,545
,2017-03-21 08:30,21,52.33,52.48,52.21,52.23,406
,2017-03-21 09:00,21,52.16,52.49,52.15,52.2,377
,2017-03-21 09:30,21,52.17,52.2,51.96,52.08,496
,2017-03-21 10:00,21,52.06,52.07,51.69,51.78,819
,2017-03-21 10:30,21,51.79,51.9,51.66,51.9,687
,2017-03-21 11:00,21,51.9,51.9,51.67,51.67,374
,2017-03-21 11:30,21,51.72,51.76,51.67,51.76,152
,2017-03-21 12:00,21,51.71,51.74,51.54,51.6,361
,2017-03-21 12:30,21,51.6,51.67,51.53,51.55,466
,2017-03-21 13:00,21,51.55,51.69,51.44,51.68,663
,2017-03-21 13:30,21,51.68,51.76,51.66,51.68,118
,2017-03-21 14:00,21,51.74,51.8,51.7,51.7,56
,2017-03-21 14:30,21,51.69,51.7,51.6,51.63,22
,2017-03-21 15:00,21,51.67,51.67,51.66,51.66,3
,2017-03-21 15:30,21,51.72,51.82,51.56,51.56,100
,2017-03-21 16:00,21,51.53,51.53,51.51,51.52,15
,2017-03-21 19:00,22,51.52,51.64,51.5,51.63,30
,2017-03-21 19:30,22,51.62,51.66,51.62,51.66,9
,2017-03-21 20:00,22,51.67,51.67,51.61,51.63,36
,2017-03-21 20:30,22,51.64,51.64,51.57,51.64,21
,2017-03-21 21:00,22,51.62,51.63,51.61,51.61,35
,2017-03-21 22:00,22,51.51,51.54,51.46,51.54,36
,2017-03-21 22:30,22,51.5,51.59,51.5,51.58,18
,2017-03-21 23:00,22,51.58,51.58,51.56,51.56,5
,2017-03-21 23:30,22,51.55,51.55,51.54,51.54,66
,2017-03-22 00:00,22,51.45,51.45,51.45,51.45,8
,2017-03-22 00:30,22,51.49,51.51,51.31,51.34,72
,2017-03-22 01:00,22,51.34,51.34,51.27,51.29,84
,2017-03-22 01:30,22,51.26,51.41,51.24,51.39,49
,2017-03-22 02:00,22,51.4,51.47,51.36,51.47,25
,2017-03-22 02:30,22,51.44,51.53,51.34,51.34,167
,2017-03-22 03:00,22,51.37,51.48,51.28,51.45,237
,2017-03-22 03:30,22,51.48,51.48,51.18,51.25,431
,2017-03-22 04:00,22,51.27,51.33,50.81,50.88,1078
,2017-03-22 04:30,22,50.9,51.04,50.82,51.04,280
,2017-03-22 05:00,22,50.98,50.98,50.83,50.88,243
,2017-03-22 05:30,22,50.87,50.97,50.87,50.97,100
,2017-03-22 06:00,22,50.96,51.12,50.93,51.11,166
,2017-03-22 06:30,22,51.08,51.09,51,51.01,78
,2017-03-22 07:00,22,51.04,51.13,50.96,51.03,243
,2017-03-22 07:30,22,51.04,51.11,50.95,51.06,285
,2017-03-22 08:00,22,51.05,51.25,51.03,51.15,573
,2017-03-22 08:30,22,51.15,51.18,51.02,51.07,363
,2017-03-22 09:00,22,51.08,51.14,50.94,51.13,492
,2017-03-22 09:30,22,51.11,51.19,50.55,50.89,1450
,2017-03-22 10:00,22,50.96,51.31,50.92,51.16,710
,2017-03-22 10:30,22,51.13,51.29,51.01,51.17,425
,2017-03-22 11:00,22,51.14,51.19,50.91,51,498
,2017-03-22 11:30,22,51,51.25,50.95,51.25,293
,2017-03-22 12:00,22,51.23,51.39,51.16,51.3,376
,2017-03-22 12:30,22,51.29,51.64,51.27,51.49,641
,2017-03-22 13:00,22,51.47,51.5,51.28,51.36,678
,2017-03-22 13:30,22,51.36,51.4,51.33,51.4,238
,2017-03-22 14:00,22,51.4,51.41,51.36,51.41,41
,2017-03-22 14:30,22,51.4,51.44,51.39,51.43,47
,2017-03-22 15:00,22,51.42,51.43,51.42,51.43,13
,2017-03-22 15:30,22,51.43,51.45,51.39,51.45,120
,2017-03-22 16:30,22,51.44,51.44,51.44,51.44,1
,2017-03-22 19:00,23,51.54,51.64,51.5,51.62,16
,2017-03-22 19:30,23,51.64,51.72,51.64,51.68,12
,2017-03-22 20:00,23,51.69,51.69,51.64,51.64,20
,2017-03-22 20:30,23,51.65,51.68,51.64,51.67,30
,2017-03-22 21:30,23,51.68,51.7,51.68,51.69,8
,2017-03-22 22:00,23,51.65,51.71,51.65,51.69,27
,2017-03-22 23:00,23,51.68,51.68,51.68,51.68,2
,2017-03-22 23:30,23,51.72,51.72,51.72,51.72,2
,2017-03-23 00:00,23,51.73,51.73,51.71,51.72,41
,2017-03-23 00:30,23,51.72,51.72,51.69,51.69,19
,2017-03-23 01:00,23,51.69,51.69,51.69,51.69,3
,2017-03-23 01:30,23,51.65,51.65,51.62,51.62,19
,2017-03-23 02:00,23,51.58,51.65,51.58,51.65,17
,2017-03-23 02:30,23,51.63,51.63,51.54,51.57,87
,2017-03-23 03:00,23,51.57,51.57,51.47,51.54,133
,2017-03-23 03:30,23,51.52,51.53,51.43,51.47,139
,2017-03-23 04:00,23,51.43,51.56,51.39,51.56,121
,2017-03-23 04:30,23,51.59,51.72,51.57,51.67,254
,2017-03-23 05:00,23,51.65,51.65,51.53,51.6,36
,2017-03-23 05:30,23,51.61,51.61,51.52,51.59,102
,2017-03-23 06:00,23,51.59,51.66,51.57,51.57,53
,2017-03-23 06:30,23,51.56,51.56,51.46,51.47,153
,2017-03-23 07:00,23,51.45,51.5,51.38,51.47,246
,2017-03-23 07:30,23,51.37,51.37,51.13,51.16,457
,2017-03-23 08:00,23,51.13,51.21,51.02,51.1,561
,2017-03-23 08:30,23,51.09,51.17,50.96,51.03,369
,2017-03-23 09:00,23,51.01,51.08,50.9,50.96,425
,2017-03-23 09:30,23,50.93,51.13,50.91,51.1,235
,2017-03-23 10:00,23,51.07,51.2,50.96,50.97,553
,2017-03-23 10:30,23,50.96,51.2,50.96,51.2,393
,2017-03-23 11:00,23,51.2,51.28,51.14,51.17,726
,2017-03-23 11:30,23,51.18,51.22,51.08,51.22,363
,2017-03-23 12:00,23,51.2,51.21,51.08,51.15,177
,2017-03-23 12:30,23,51.17,51.22,51.17,51.18,130
,2017-03-23 13:00,23,51.16,51.16,51.02,51.04,485
,2017-03-23 13:30,23,51.04,51.12,51.02,51.12,247
,2017-03-23 14:00,23,51.11,51.12,51.05,51.06,133
,2017-03-23 14:30,23,51.06,51.06,51.01,51.03,25
,2017-03-23 15:00,23,51.02,51.03,51.01,51.02,82
,2017-03-23 15:30,23,51,51.01,51,51,9
,2017-03-23 16:30,23,50.99,51,50.98,51,6
,2017-03-23 19:00,24,51.12,51.17,51.12,51.16,29
,2017-03-23 19:30,24,51.14,51.15,51.14,51.15,5
,2017-03-23 20:00,24,51.15,51.15,51.15,51.15,2
,2017-03-23 20:30,24,51.13,51.13,51.1,51.1,23
,2017-03-23 21:30,24,51.09,51.09,51.09,51.09,16
,2017-03-23 22:00,24,51.09,51.11,51.09,51.11,5
,2017-03-23 22:30,24,51.1,51.11,51.1,51.11,22
,2017-03-23 23:30,24,51.15,51.22,51.15,51.19,55
,2017-03-24 00:00,24,51.17,51.19,51.17,51.18,19
,2017-03-24 00:30,24,51.18,51.19,51.18,51.19,6
,2017-03-24 01:00,24,51.2,51.24,51.11,51.15,46
,2017-03-24 01:30,24,51.14,51.16,51.12,51.12,16
,2017-03-24 02:00,24,51.14,51.25,51.14,51.25,26
,2017-03-24 02:30,24,51.18,51.23,51.17,51.18,23
,2017-03-24 03:00,24,51.14,51.18,51.07,51.18,173
,2017-03-24 03:30,24,51.2,51.22,51.17,51.18,328
,2017-03-24 04:00,24,51.18,51.37,51.12,51.35,207
,2017-03-24 04:30,24,51.36,51.44,51.34,51.44,93
,2017-03-24 05:00,24,51.45,51.45,51.34,51.34,119
,2017-03-24 05:30,24,51.37,51.37,51.26,51.26,76
,2017-03-24 06:00,24,51.27,51.28,51.22,51.25,95
,2017-03-24 06:30,24,51.28,51.35,51.28,51.31,21
,2017-03-24 07:00,24,51.3,51.41,51.28,51.41,94
,2017-03-24 07:30,24,51.41,51.41,51.19,51.25,214
,2017-03-24 08:00,24,51.24,51.31,51.15,51.21,324
,2017-03-24 08:30,24,51.2,51.32,51.15,51.25,344
,2017-03-24 09:00,24,51.23,51.24,50.97,51.13,543
,2017-03-24 09:30,24,51.11,51.21,51.09,51.18,258
,2017-03-24 10:00,24,51.18,51.18,51.07,51.14,259
,2017-03-24 10:30,24,51.15,51.25,51.15,51.17,168
,2017-03-24 11:00,24,51.17,51.21,51.03,51.16,398
,2017-03-24 11:30,24,51.18,51.27,51.17,51.21,381
,2017-03-24 12:00,24,51.18,51.22,51.11,51.22,259
,2017-03-24 12:30,24,51.25,51.32,51.2,51.32,185
,2017-03-24 13:00,24,51.33,51.43,51.29,51.42,471
,2017-03-24 13:30,24,51.42,51.47,51.42,51.45,185
,2017-03-24 14:00,24,51.44,51.46,51.39,51.44,58
,2017-03-24 14:30,24,51.44,51.48,51.44,51.47,63
,2017-03-24 15:00,24,51.5,51.59,51.48,51.59,49
,2017-03-24 15:30,24,51.6,51.6,51.56,51.58,8
,2017-03-26 17:00,27,51.56,51.59,51.35,51.59,49
,2017-03-26 17:30,27,51.63,51.63,51.56,51.56,14
,2017-03-26 18:00,27,51.55,51.55,51.55,51.55,1
,2017-03-26 18:30,27,51.55,51.59,51.55,51.59,9
,2017-03-26 19:00,27,51.56,51.58,51.52,51.53,18
,2017-03-26 19:30,27,51.5,51.5,51.31,51.32,55
,2017-03-26 20:00,27,51.33,51.39,51.23,51.26,67
,2017-03-26 20:30,27,51.25,51.29,51.25,51.29,7
,2017-03-26 21:00,27,51.31,51.35,51.31,51.35,2
,2017-03-26 21:30,27,51.29,51.33,51.29,51.3,14
,2017-03-26 22:00,27,51.3,51.3,51.29,51.29,30
,2017-03-26 23:00,27,51.3,51.3,51.3,51.3,3
,2017-03-26 23:30,27,51.29,51.3,51.29,51.29,15
,2017-03-27 00:00,27,51.29,51.3,51.11,51.13,65
,2017-03-27 00:30,27,51.14,51.14,50.87,50.95,237
,2017-03-27 01:00,27,50.98,50.98,50.83,50.94,149
,2017-03-27 01:30,27,50.97,51.05,50.91,51.05,79
,2017-03-27 02:00,27,51.03,51.03,50.91,50.99,56
,2017-03-27 02:30,27,51,51.1,50.99,51.08,97
,2017-03-27 03:00,27,51.1,51.17,51.01,51.04,257
,2017-03-27 03:30,27,51.04,51.2,50.97,51.14,269
,2017-03-27 04:00,27,51.17,51.22,51.13,51.19,101
,2017-03-27 04:30,27,51.17,51.17,51.05,51.13,42
,2017-03-27 05:00,27,51.07,51.08,51,51.04,60
,2017-03-27 05:30,27,51.07,51.14,51.06,51.14,48
,2017-03-27 06:00,27,51.13,51.13,51.07,51.07,41
,2017-03-27 06:30,27,51.09,51.17,51.09,51.1,57
,2017-03-27 07:00,27,51.09,51.12,50.93,51.01,214
,2017-03-27 07:30,27,50.98,51.08,50.98,51.02,132
,2017-03-27 08:00,27,51.01,51.01,50.76,50.84,607
,2017-03-27 08:30,27,50.82,50.84,50.61,50.81,1004
,2017-03-27 09:00,27,50.8,50.85,50.72,50.77,700
,2017-03-27 09:30,27,50.77,51.04,50.66,51.01,1142
,2017-03-27 10:00,27,51.02,51.46,51.01,51.45,1112
,2017-03-27 10:30,27,51.45,51.45,51.28,51.38,383
,2017-03-27 11:00,27,51.34,51.45,51.25,51.31,160
,2017-03-27 11:30,27,51.3,51.42,51.25,51.37,243
,2017-03-27 12:00,27,51.38,51.44,51.33,51.35,88
,2017-03-27 12:30,27,51.37,51.37,51.25,51.28,48
,2017-03-27 13:00,27,51.32,51.42,51.19,51.41,373
,2017-03-27 13:30,27,51.41,51.42,51.34,51.41,137
,2017-03-27 14:00,27,51.41,51.45,51.41,51.43,17
,2017-03-27 14:30,27,51.46,51.47,51.4,51.43,146
,2017-03-27 15:00,27,51.43,51.44,51.4,51.4,50
,2017-03-27 15:30,27,51.44,51.48,51.44,51.48,3
,2017-03-27 16:00,27,51.53,51.55,51.53,51.55,29
,2017-03-27 19:00,28,51.47,51.59,51.41,51.59,16
,2017-03-27 19:30,28,51.54,51.6,51.54,51.6,9
,2017-03-27 20:00,28,51.57,51.57,51.54,51.54,8
,2017-03-27 20:30,28,51.55,51.56,51.55,51.56,12
,2017-03-27 21:00,28,51.57,51.6,51.57,51.58,18
,2017-03-27 21:30,28,51.56,51.56,51.56,51.56,4
,2017-03-27 22:00,28,51.58,51.58,51.55,51.55,4
,2017-03-27 22:30,28,51.55,51.58,51.55,51.57,17
,2017-03-27 23:00,28,51.59,51.59,51.58,51.59,39
,2017-03-27 23:30,28,51.6,51.6,51.58,51.6,13
,2017-03-28 00:00,28,51.61,51.69,51.61,51.69,82
,2017-03-28 00:30,28,51.69,51.69,51.6,51.63,47
,2017-03-28 01:00,28,51.65,51.68,51.62,51.63,77
,2017-03-28 01:30,28,51.62,51.63,51.53,51.53,29
,2017-03-28 02:00,28,51.56,51.69,51.52,51.67,71
,2017-03-28 02:30,28,51.68,51.69,51.59,51.6,218
,2017-03-28 03:00,28,51.6,51.72,51.51,51.66,436
,2017-03-28 03:30,28,51.65,51.86,51.65,51.84,482
,2017-03-28 04:00,28,51.79,51.85,51.72,51.72,124
,2017-03-28 04:30,28,51.72,51.75,51.68,51.72,167
,2017-03-28 05:00,28,51.73,51.78,51.7,51.7,113
,2017-03-28 05:30,28,51.76,51.77,51.67,51.67,103
,2017-03-28 06:00,28,51.69,51.78,51.69,51.73,103
,2017-03-28 06:30,28,51.77,51.95,51.73,51.93,274
,2017-03-28 07:00,28,51.95,51.97,51.83,51.87,210
,2017-03-28 07:30,28,51.91,52,51.85,51.99,198
,2017-03-28 08:00,28,52,52.04,51.77,51.8,664
,2017-03-28 08:30,28,51.79,51.91,51.73,51.81,487
,2017-03-28 09:00,28,51.8,51.97,51.8,51.88,696
,2017-03-28 09:30,28,51.87,52.32,51.87,52.31,893
,2017-03-28 10:00,28,52.28,52.42,52.11,52.13,1426
,2017-03-28 10:30,28,52.15,52.32,52.08,52.31,432
,2017-03-28 11:00,28,52.3,52.3,52.16,52.16,192
,2017-03-28 11:30,28,52.17,52.17,51.96,51.97,236
,2017-03-28 12:00,28,51.95,52.02,51.94,51.97,484
,2017-03-28 12:30,28,51.91,51.95,51.83,51.92,179
,2017-03-28 13:00,28,51.94,52.05,51.83,51.86,541
,2017-03-28 13:30,28,51.85,51.89,51.81,51.83,232
,2017-03-28 14:00,28,51.81,51.82,51.75,51.82,178
,2017-03-28 14:30,28,51.84,51.84,51.79,51.81,41
,2017-03-28 15:00,28,51.79,51.84,51.79,51.81,17
,2017-03-28 15:30,28,51.84,51.86,51.8,51.83,70
,2017-03-28 16:00,28,51.9,51.9,51.9,51.9,2
,2017-03-28 16:30,28,51.89,51.89,51.89,51.89,1
,2017-03-28 19:00,29,51.94,51.94,51.94,51.94,5
,2017-03-28 19:30,29,51.96,51.97,51.95,51.96,4
,2017-03-28 20:00,29,51.94,52,51.92,51.92,46
,2017-03-28 20:30,29,51.91,51.93,51.9,51.93,76
,2017-03-28 21:00,29,51.95,51.97,51.95,51.97,13
,2017-03-28 21:30,29,51.97,51.98,51.93,51.98,72
,2017-03-28 22:00,29,51.98,52.02,51.98,52.02,3
,2017-03-28 22:30,29,52.01,52.06,52.01,52.06,11
,2017-03-28 23:00,29,52.06,52.06,52.05,52.06,24
,2017-03-28 23:30,29,52.05,52.05,52.01,52.02,25
,2017-03-29 00:00,29,52.01,52.01,52,52.01,14
,2017-03-29 00:30,29,52.02,52.08,52.02,52.06,84
,2017-03-29 01:00,29,52.06,52.09,52.05,52.07,26
,2017-03-29 01:30,29,52.07,52.21,52.07,52.14,49
,2017-03-29 02:00,29,52.12,52.22,52.11,52.2,121
,2017-03-29 02:30,29,52.2,52.29,52.2,52.29,139
,2017-03-29 03:00,29,52.26,52.29,52.17,52.24,153
,2017-03-29 03:30,29,52.3,52.31,52.18,52.18,154
,2017-03-29 04:00,29,52.18,52.28,52.18,52.2,216
,2017-03-29 04:30,29,52.19,52.19,52.13,52.18,215
,2017-03-29 05:00,29,52.13,52.17,52.09,52.14,84
,2017-03-29 05:30,29,52.12,52.12,52.03,52.08,145
,2017-03-29 06:00,29,52.11,52.16,52.09,52.11,113
,2017-03-29 06:30,29,52.12,52.21,52.12,52.15,151
,2017-03-29 07:00,29,52.17,52.17,52.06,52.12,128
,2017-03-29 07:30,29,52.1,52.12,51.94,52.02,445
,2017-03-29 08:00,29,52.01,52.09,51.96,52.03,473
,2017-03-29 08:30,29,52.03,52.14,52.03,52.11,299
,2017-03-29 09:00,29,52.11,52.2,51.97,52.08,551
,2017-03-29 09:30,29,52.08,52.65,52.08,52.58,1633
,2017-03-29 10:00,29,52.55,52.7,52.5,52.66,1112
,2017-03-29 10:30,29,52.67,52.86,52.64,52.78,1097
,2017-03-29 11:00,29,52.79,52.81,52.69,52.76,324
,2017-03-29 11:30,29,52.78,52.83,52.72,52.73,233
,2017-03-29 12:00,29,52.76,52.83,52.7,52.71,115
,2017-03-29 12:30,29,52.7,52.88,52.7,52.88,152
,2017-03-29 13:00,29,52.88,52.99,52.76,52.92,1040
,2017-03-29 13:30,29,52.92,52.92,52.78,52.84,163
,2017-03-29 14:00,29,52.89,52.92,52.84,52.9,60
,2017-03-29 14:30,29,52.91,52.92,52.83,52.86,81
,2017-03-29 15:00,29,52.84,52.84,52.82,52.82,19
,2017-03-29 15:30,29,52.9,53,52.88,53,21
,2017-03-29 16:00,29,52.95,52.98,52.91,52.91,9
,2017-03-29 16:30,29,52.98,53,52.98,53,3
,2017-03-29 19:00,30,52.92,52.98,52.91,52.94,24
,2017-03-29 19:30,30,52.94,52.94,52.94,52.94,1
,2017-03-29 20:00,30,52.94,52.94,52.83,52.84,21
,2017-03-29 20:30,30,52.84,52.84,52.81,52.83,20
,2017-03-29 21:00,30,52.83,52.83,52.79,52.8,45
,2017-03-29 21:30,30,52.8,52.83,52.8,52.83,17
,2017-03-29 22:00,30,52.8,52.8,52.8,52.8,11
,2017-03-29 22:30,30,52.85,52.85,52.85,52.85,1
,2017-03-29 23:00,30,52.94,53.08,52.92,53.07,47
,2017-03-29 23:30,30,53.05,53.11,53.03,53.09,47
,2017-03-30 00:00,30,53.09,53.1,53.05,53.06,32
,2017-03-30 00:30,30,53.04,53.06,53.03,53.04,35
,2017-03-30 01:00,30,53.03,53.04,52.99,53,48
,2017-03-30 01:30,30,53.02,53.04,52.96,53.04,73
,2017-03-30 02:00,30,53.04,53.06,52.93,52.97,48
,2017-03-30 02:30,30,52.98,52.99,52.93,52.93,77
,2017-03-30 03:00,30,52.96,52.98,52.85,52.96,194
,2017-03-30 03:30,30,52.97,52.97,52.72,52.75,322
,2017-03-30 04:00,30,52.73,52.75,52.62,52.71,529
,2017-03-30 04:30,30,52.69,52.74,52.68,52.73,238
,2017-03-30 05:00,30,52.72,52.75,52.6,52.63,188
,2017-03-30 05:30,30,52.64,52.78,52.64,52.77,112
,2017-03-30 06:00,30,52.75,52.85,52.72,52.83,113
,2017-03-30 06:30,30,52.8,52.89,52.79,52.87,176
,2017-03-30 07:00,30,52.86,53.21,52.82,53.19,1062
,2017-03-30 07:30,30,53.17,53.39,53.15,53.24,2156
,2017-03-30 08:00,30,53.23,53.28,53.15,53.24,566
,2017-03-30 08:30,30,53.29,53.36,53.07,53.16,628
,2017-03-30 09:00,30,53.14,53.31,53.13,53.3,871
,2017-03-30 09:30,30,53.3,53.41,53.25,53.37,780
,2017-03-30 10:00,30,53.38,53.67,53.33,53.55,709
,2017-03-30 10:30,30,53.56,53.62,53.5,53.52,330
,2017-03-30 11:00,30,53.53,53.54,53.38,53.41,151
,2017-03-30 11:30,30,53.39,53.44,53.34,53.37,274
,2017-03-30 12:00,30,53.36,53.54,53.36,53.51,188
,2017-03-30 12:30,30,53.52,53.6,53.49,53.6,145
,2017-03-30 13:00,30,53.64,53.7,53.47,53.53,882
,2017-03-30 13:30,30,53.52,53.6,53.51,53.57,192
,2017-03-30 14:00,30,53.58,53.6,53.46,53.46,363
,2017-03-30 14:30,30,53.49,53.56,53.46,53.56,459
,2017-03-30 15:00,30,53.6,53.6,53.56,53.56,4
,2017-03-30 15:30,30,53.6,53.61,53.5,53.52,106
,2017-03-30 16:00,30,53.54,53.55,53.54,53.55,5
,2017-03-30 19:00,31,53.46,53.46,53.38,53.38,60
,2017-03-30 20:00,31,53.4,53.43,53.4,53.43,6
,2017-03-30 20:30,31,53.46,53.46,53.43,53.43,3
,2017-03-30 21:00,31,53.39,53.39,53.35,53.35,58
,2017-03-30 21:30,31,53.37,53.37,53.29,53.33,68
,2017-03-30 22:00,31,53.37,53.43,53.37,53.43,10
,2017-03-30 22:30,31,53.41,53.41,53.35,53.37,18
,2017-03-30 23:00,31,53.37,53.37,53.34,53.37,21
,2017-03-30 23:30,31,53.35,53.35,53.34,53.34,3
,2017-03-31 00:00,31,53.36,53.36,53.35,53.35,7
,2017-03-31 00:30,31,53.34,53.34,53.27,53.27,31
,2017-03-31 01:00,31,53.27,53.32,53.26,53.27,85
,2017-03-31 01:30,31,53.29,53.42,53.27,53.41,99
,2017-03-31 02:00,31,53.41,53.53,53.41,53.46,358
,2017-03-31 02:30,31,53.49,53.57,53.4,53.41,171
,2017-03-31 03:00,31,53.43,53.5,53.36,53.39,287
,2017-03-31 03:30,31,53.38,53.4,53.29,53.38,246
,2017-03-31 04:00,31,53.38,53.57,53.37,53.46,283
,2017-03-31 04:30,31,53.44,53.54,53.36,53.36,173
,2017-03-31 05:00,31,53.4,53.45,53.08,53.28,664
,2017-03-31 05:30,31,53.27,53.3,53.23,53.28,187
,2017-03-31 06:00,31,53.3,53.42,53.29,53.3,288
,2017-03-31 06:30,31,53.3,53.51,53.26,53.5,206
,2017-03-31 07:00,31,53.48,53.5,53.38,53.42,155
,2017-03-31 07:30,31,53.42,53.57,53.41,53.54,452
,2017-03-31 08:00,31,53.52,53.64,53.36,53.38,942
,2017-03-31 08:30,31,53.39,53.65,53.39,53.65,675
,2017-03-31 09:00,31,53.62,53.82,53.48,53.48,692
,2017-03-31 09:30,31,53.49,53.64,53.49,53.51,249
,2017-03-31 10:00,31,53.51,53.63,53.5,53.56,811
,2017-03-31 10:30,31,53.62,53.71,53.54,53.71,258
,2017-03-31 11:00,31,53.7,53.91,53.68,53.81,604
,2017-03-31 11:30,31,53.83,53.88,53.65,53.69,297
,2017-03-31 12:00,31,53.7,53.88,53.66,53.88,210
,2017-03-31 12:30,31,53.88,53.95,53.83,53.91,299
,2017-03-31 13:00,31,53.95,54.2,53.88,53.91,2266
,2017-03-31 13:30,31,53.91,54.08,53.91,54.06,460
,2017-03-31 14:00,31,54.06,54.08,54.03,54.04,123
,2017-03-31 14:30,31,54.07,54.08,54.05,54.06,58
,2017-03-31 15:00,31,54.06,54.11,54.06,54.11,16
,2017-03-31 15:30,31,54.1,54.16,54.09,54.16,37
,2017-03-31 16:00,31,54.15,54.16,54.07,54.09,17
,2017-04-02 17:00,3,54.06,54.07,53.95,53.98,28
,2017-04-02 17:30,3,53.95,53.95,53.95,53.95,1
,2017-04-02 18:00,3,53.95,53.95,53.95,53.95,11
,2017-04-02 18:30,3,53.93,53.96,53.91,53.91,24
,2017-04-02 19:00,3,53.9,53.93,53.88,53.93,44
,2017-04-02 20:00,3,53.94,53.95,53.94,53.95,12
,2017-04-02 20:30,3,53.93,53.93,53.91,53.91,34
,2017-04-02 21:00,3,53.88,53.88,53.88,53.88,4
,2017-04-02 22:00,3,53.9,53.9,53.87,53.87,35
,2017-04-02 22:30,3,53.86,53.86,53.83,53.83,11
,2017-04-02 23:00,3,53.86,53.86,53.82,53.82,25
,2017-04-02 23:30,3,53.86,53.86,53.86,53.86,5
,2017-04-03 00:00,3,53.86,53.87,53.85,53.87,16
,2017-04-03 00:30,3,53.86,53.86,53.85,53.85,5
,2017-04-03 01:00,3,53.86,54,53.86,53.98,33
,2017-04-03 01:30,3,53.93,54.02,53.93,54.02,87
,2017-04-03 02:00,3,54,54.09,53.96,54,418
,2017-04-03 02:30,3,54,54.12,53.92,53.92,468
,2017-04-03 03:00,3,53.95,54.07,53.9,53.9,351
,2017-04-03 03:30,3,53.94,53.97,53.84,53.87,443
,2017-04-03 04:00,3,53.88,54,53.88,54,278
,2017-04-03 04:30,3,54,54.05,54,54.04,149
,2017-04-03 05:00,3,54.03,54.05,53.92,53.94,277
,2017-04-03 05:30,3,53.94,54.03,53.89,54.01,104
,2017-04-03 06:00,3,54,54.03,53.93,54.02,108
,2017-04-03 06:30,3,54.05,54.11,54.02,54.11,231
,2017-04-03 07:00,3,54.1,54.21,54.07,54.12,176
,2017-04-03 07:30,3,54.12,54.18,54,54.13,430
,2017-04-03 08:00,3,54.12,54.19,53.96,53.99,372
,2017-04-03 08:30,3,53.99,54.07,53.87,53.91,486
,2017-04-03 09:00,3,53.91,53.98,53.79,53.94,492
,2017-04-03 09:30,3,53.93,54.07,53.65,53.72,1108
,2017-04-03 10:00,3,53.7,53.74,53.55,53.65,1263
,2017-04-03 10:30,3,53.65,53.73,53.58,53.7,443
,2017-04-03 11:00,3,53.73,53.73,53.62,53.69,206
,2017-04-03 11:30,3,53.67,53.78,53.66,53.72,205
,2017-04-03 12:00,3,53.69,53.77,53.66,53.77,235
,2017-04-03 12:30,3,53.75,53.78,53.67,53.78,125
,2017-04-03 13:00,3,53.78,53.84,53.57,53.67,418
,2017-04-03 13:30,3,53.67,53.73,53.62,53.72,536
,2017-04-03 14:00,3,53.71,53.8,53.71,53.77,139
,2017-04-03 14:30,3,53.77,53.78,53.64,53.64,61
,2017-04-03 15:30,3,53.63,53.68,53.63,53.67,26
,2017-04-03 19:00,4,53.7,53.7,53.66,53.66,13
,2017-04-03 19:30,4,53.65,53.66,53.65,53.66,10
,2017-04-03 20:00,4,53.65,53.65,53.6,53.61,73
,2017-04-03 20:30,4,53.65,53.65,53.62,53.62,6
,2017-04-03 21:00,4,53.62,53.62,53.58,53.58,11
,2017-04-03 21:30,4,53.61,53.66,53.61,53.66,13
,2017-04-03 22:30,4,53.67,53.67,53.67,53.67,4
,2017-04-03 23:00,4,53.68,53.72,53.68,53.72,29
,2017-04-03 23:30,4,53.64,53.64,53.64,53.64,2
,2017-04-04 00:00,4,53.62,53.62,53.61,53.61,11
,2017-04-04 00:30,4,53.54,53.54,53.38,53.4,143
,2017-04-04 01:00,4,53.38,53.48,53.37,53.48,150
,2017-04-04 01:30,4,53.38,53.47,53.38,53.45,34
,2017-04-04 02:00,4,53.49,53.53,53.44,53.48,174
,2017-04-04 02:30,4,53.47,53.47,53.32,53.36,188
,2017-04-04 03:00,4,53.36,53.45,53.27,53.4,455
,2017-04-04 03:30,4,53.4,53.5,53.4,53.48,259
,2017-04-04 04:00,4,53.49,53.57,53.47,53.49,141
,2017-04-04 04:30,4,53.51,53.6,53.46,53.59,117
,2017-04-04 05:00,4,53.58,53.87,53.58,53.82,382
,2017-04-04 05:30,4,53.82,54,53.8,53.89,499
,2017-04-04 06:00,4,53.88,53.92,53.85,53.91,37
,2017-04-04 06:30,4,53.92,53.99,53.85,53.93,196
,2017-04-04 07:00,4,53.95,54.11,53.93,54.05,209
,2017-04-04 07:30,4,54.03,54.08,53.93,53.97,350
,2017-04-04 08:00,4,54,54.21,54,54.13,578
,2017-04-04 08:30,4,54.13,54.17,54.04,54.14,445
,2017-04-04 09:00,4,54.15,54.16,54.02,54.02,242
,2017-04-04 09:30,4,54.03,54.25,54.03,54.23,653
,2017-04-04 10:00,4,54.23,54.6,54.23,54.54,1298
,2017-04-04 10:30,4,54.54,54.58,54.42,54.53,1316
,2017-04-04 11:00,4,54.54,54.72,54.53,54.65,733
,2017-04-04 11:30,4,54.64,54.72,54.64,54.67,456
,2017-04-04 12:00,4,54.64,54.69,54.56,54.56,390
,2017-04-04 12:30,4,54.56,54.61,54.51,54.61,148
,2017-04-04 13:00,4,54.6,54.72,54.58,54.6,1104
,2017-04-04 13:30,4,54.59,54.66,54.54,54.65,263
,2017-04-04 14:00,4,54.67,54.68,54.58,54.59,45
,2017-04-04 14:30,4,54.59,54.63,54.58,54.59,121
,2017-04-04 15:00,4,54.6,54.72,54.59,54.72,80
,2017-04-04 15:30,4,54.75,54.85,54.65,54.67,279
,2017-04-04 16:00,4,54.75,54.83,54.75,54.83,35
,2017-04-04 19:00,5,54.74,54.75,54.71,54.72,25
,2017-04-04 19:30,5,54.7,54.73,54.7,54.73,9
,2017-04-04 20:00,5,54.8,54.8,54.74,54.76,44
,2017-04-04 21:00,5,54.74,54.77,54.73,54.77,27
,2017-04-04 21:30,5,54.78,54.85,54.78,54.85,34
,2017-04-04 22:00,5,54.88,54.9,54.88,54.9,66
,2017-04-04 22:30,5,54.86,54.86,54.84,54.84,3
,2017-04-04 23:00,5,54.89,54.89,54.87,54.88,16
,2017-04-04 23:30,5,54.91,54.97,54.91,54.97,18
,2017-04-05 00:00,5,54.95,54.95,54.95,54.95,2
,2017-04-05 00:30,5,54.98,55.01,54.98,55.01,58
,2017-04-05 01:00,5,55,55.03,54.97,54.98,59
,2017-04-05 01:30,5,54.99,55.01,54.95,55.01,25
,2017-04-05 02:00,5,55.01,55.11,54.99,55.02,318
,2017-04-05 02:30,5,55.02,55.15,55.01,55.13,234
,2017-04-05 03:00,5,55.12,55.27,55.05,55.21,832
,2017-04-05 03:30,5,55.22,55.24,55.13,55.18,267
,2017-04-05 04:00,5,55.19,55.36,55.19,55.31,876
,2017-04-05 04:30,5,55.32,55.32,55.23,55.24,1048
,2017-04-05 05:00,5,55.24,55.24,55.09,55.1,340
,2017-04-05 05:30,5,55.1,55.12,55.02,55.02,142
,2017-04-05 06:00,5,55.05,55.18,55.05,55.13,130
,2017-04-05 06:30,5,55.15,55.28,55.13,55.26,500
,2017-04-05 07:00,5,55.25,55.4,55.23,55.35,340
,2017-04-05 07:30,5,55.37,55.38,55.23,55.3,421
,2017-04-05 08:00,5,55.31,55.39,55.22,55.29,515
,2017-04-05 08:30,5,55.28,55.43,55.26,55.36,905
,2017-04-05 09:00,5,55.37,55.5,55.3,55.33,662
,2017-04-05 09:30,5,55.32,55.32,54.74,54.93,2725
,2017-04-05 10:00,5,54.89,54.93,54.54,54.77,1277
,2017-04-05 10:30,5,54.8,54.94,54.72,54.91,1197
,2017-04-05 11:00,5,54.9,54.97,54.84,54.95,258
,2017-04-05 11:30,5,54.94,54.94,54.78,54.83,340
,2017-04-05 12:00,5,54.83,54.89,54.77,54.89,109
,2017-04-05 12:30,5,54.89,54.9,54.78,54.9,93
,2017-04-05 13:00,5,54.91,54.93,54.79,54.84,541
,2017-04-05 13:30,5,54.84,54.86,54.76,54.76,325
,2017-04-05 14:00,5,54.76,54.76,54.58,54.61,63
,2017-04-05 14:30,5,54.61,54.64,54.49,54.57,144
,2017-04-05 15:00,5,54.54,54.55,54.46,54.46,85
,2017-04-05 15:30,5,54.52,54.55,54.5,54.5,50
,2017-04-05 16:00,5,54.53,54.53,54.48,54.49,13
,2017-04-05 16:30,5,54.51,54.53,54.48,54.48,3
,2017-04-05 19:00,6,54.61,54.63,54.57,54.61,21
,2017-04-05 19:30,6,54.56,54.56,54.52,54.53,19
,2017-04-05 20:00,6,54.52,54.55,54.52,54.55,10
,2017-04-05 20:30,6,54.64,54.67,54.64,54.64,17
,2017-04-05 21:00,6,54.6,54.6,54.57,54.58,7
,2017-04-05 21:30,6,54.59,54.59,54.59,54.59,1
,2017-04-05 22:00,6,54.55,54.55,54.55,54.55,1
,2017-04-05 22:30,6,54.58,54.62,54.58,54.62,3
,2017-04-05 23:00,6,54.6,54.6,54.58,54.59,8
,2017-04-05 23:30,6,54.54,54.54,54.54,54.54,1
,2017-04-06 00:00,6,54.56,54.58,54.56,54.58,23
,2017-04-06 00:30,6,54.57,54.57,54.51,54.51,15
,2017-04-06 01:00,6,54.54,54.6,54.54,54.59,14
,2017-04-06 01:30,6,54.61,54.76,54.61,54.75,376
,2017-04-06 02:00,6,54.74,54.78,54.65,54.76,36
,2017-04-06 02:30,6,54.71,54.77,54.64,54.77,57
,2017-04-06 03:00,6,54.76,54.91,54.75,54.81,573
,2017-04-06 03:30,6,54.8,54.95,54.8,54.94,566
,2017-04-06 04:00,6,54.94,55.01,54.92,54.96,199
,2017-04-06 04:30,6,54.92,54.93,54.87,54.91,302
,2017-04-06 05:00,6,54.92,54.94,54.89,54.9,227
,2017-04-06 05:30,6,54.9,55.05,54.9,55.03,172
,2017-04-06 06:00,6,55.09,55.29,55.06,55.19,366
,2017-04-06 06:30,6,55.19,55.25,55.13,55.19,350
,2017-04-06 07:00,6,55.14,55.15,55.09,55.14,242
,2017-04-06 07:30,6,55.16,55.27,55.09,55.27,141
,2017-04-06 08:00,6,55.24,55.34,55.16,55.31,451
,2017-04-06 08:30,6,55.3,55.4,55.24,55.31,614
,2017-04-06 09:00,6,55.31,55.31,55.21,55.29,328
,2017-04-06 09:30,6,55.31,55.44,55.27,55.29,445
,2017-04-06 10:00,6,55.25,55.35,55.1,55.18,796
,2017-04-06 10:30,6,55.19,55.32,55.19,55.32,561
,2017-04-06 11:00,6,55.32,55.43,55.32,55.4,207
,2017-04-06 11:30,6,55.4,55.42,55.37,55.41,399
,2017-04-06 12:00,6,55.39,55.46,55.39,55.41,249
,2017-04-06 12:30,6,55.4,55.43,55.39,55.39,147
,2017-04-06 13:00,6,55.41,55.45,55.34,55.36,635
,2017-04-06 13:30,6,55.36,55.36,55.29,55.29,385
,2017-04-06 14:00,6,55.29,55.29,55.23,55.24,34
,2017-04-06 14:30,6,55.27,55.32,55.27,55.28,71
,2017-04-06 15:00,6,55.31,55.36,55.3,55.31,54
,2017-04-06 15:30,6,55.32,55.32,55.28,55.29,27
,2017-04-06 16:30,6,55.34,55.34,55.29,55.29,3
,2017-04-06 19:00,7,55.31,55.35,55.31,55.32,33
,2017-04-06 19:30,7,55.25,55.3,55.25,55.3,2
,2017-04-06 20:00,7,55.32,55.95,55.27,55.84,868
,2017-04-06 20:30,7,55.89,56.31,55.89,56.3,508
,2017-04-06 21:00,7,56.3,56.3,56.15,56.26,262
,2017-04-06 21:30,7,56.24,56.52,56.22,56.32,190
,2017-04-06 22:00,7,56.26,56.27,56.18,56.21,78
,2017-04-06 22:30,7,56.18,56.18,56.04,56.06,57
,2017-04-06 23:00,7,56.05,56.07,56.04,56.05,9
,2017-04-06 23:30,7,56.13,56.13,56.13,56.13,1
,2017-04-07 00:00,7,56.09,56.15,56.09,56.14,19
,2017-04-07 00:30,7,56.12,56.15,56.07,56.1,98
,2017-04-07 01:00,7,56.09,56.09,55.87,55.87,131
,2017-04-07 01:30,7,55.89,55.98,55.89,55.98,24
,2017-04-07 02:00,7,55.99,56.09,55.94,56.05,447
,2017-04-07 02:30,7,56.09,56.26,56.08,56.21,682
,2017-04-07 03:00,7,56.24,56.31,56.1,56.19,469
,2017-04-07 03:30,7,56.17,56.19,55.9,55.91,852
,2017-04-07 04:00,7,55.9,56.11,55.9,56.11,250
,2017-04-07 04:30,7,56.11,56.14,56.04,56.09,186
,2017-04-07 05:00,7,56.07,56.07,55.89,55.91,375
,2017-04-07 05:30,7,55.9,55.98,55.7,55.72,358
,2017-04-07 06:00,7,55.7,55.79,55.64,55.73,381
,2017-04-07 06:30,7,55.72,55.8,55.53,55.62,446
,2017-04-07 07:00,7,55.59,55.77,55.13,55.41,923
,2017-04-07 07:30,7,55.41,55.56,55.19,55.28,463
,2017-04-07 08:00,7,55.27,55.47,55.05,55.47,985
,2017-04-07 08:30,7,55.49,55.6,55.4,55.49,462
,2017-04-07 09:00,7,55.49,55.72,55.45,55.62,560
,2017-04-07 09:30,7,55.63,55.83,55.57,55.69,756
,2017-04-07 10:00,7,55.68,55.68,55.39,55.6,1294
,2017-04-07 10:30,7,55.58,55.75,55.56,55.7,748
,2017-04-07 11:00,7,55.72,55.76,55.66,55.74,574
,2017-04-07 11:30,7,55.74,55.8,55.73,55.75,207
,2017-04-07 12:00,7,55.73,55.73,55.56,55.7,474
,2017-04-07 12:30,7,55.69,55.73,55.66,55.73,164
,2017-04-07 13:00,7,55.72,55.74,55.59,55.72,1108
,2017-04-07 13:30,7,55.72,55.72,55.59,55.63,141
,2017-04-07 14:00,7,55.66,55.69,55.66,55.68,15
,2017-04-07 14:30,7,55.63,55.69,55.63,55.63,37
,2017-04-07 15:00,7,55.66,55.7,55.66,55.7,27
,2017-04-07 15:30,7,55.71,55.77,55.65,55.69,31
,2017-04-07 16:00,7,55.68,55.68,55.68,55.68,1
,2017-04-07 16:30,7,55.71,55.75,55.71,55.74,8
,2017-04-09 17:00,10,55.69,55.88,55.68,55.88,24
,2017-04-09 17:30,10,55.89,55.97,55.89,55.92,19
,2017-04-09 18:00,10,55.86,55.86,55.86,55.86,5
,2017-04-09 18:30,10,55.87,55.88,55.87,55.88,3
,2017-04-09 19:00,10,55.84,55.88,55.84,55.88,4
,2017-04-09 19:30,10,55.87,55.87,55.86,55.86,8
,2017-04-09 20:00,10,55.88,55.88,55.84,55.86,12
,2017-04-09 20:30,10,55.87,55.87,55.71,55.73,35
,2017-04-09 21:30,10,55.74,55.78,55.74,55.78,8
,2017-04-09 22:30,10,55.79,55.85,55.79,55.84,13
,2017-04-09 23:00,10,55.81,55.81,55.81,55.81,1
,2017-04-09 23:30,10,55.8,55.81,55.8,55.8,6
,2017-04-10 00:00,10,55.8,55.8,55.8,55.8,6
,2017-04-10 00:30,10,55.84,55.95,55.84,55.91,48
,2017-04-10 01:00,10,55.94,55.94,55.83,55.84,38
,2017-04-10 01:30,10,55.86,56.04,55.86,55.97,160
,2017-04-10 02:00,10,55.96,55.99,55.86,55.86,92
,2017-04-10 02:30,10,55.9,56.07,55.85,56.02,190
,2017-04-10 03:00,10,56.01,56.12,55.98,56.06,146
,2017-04-10 03:30,10,56.06,56.13,56.04,56.1,610
,2017-04-10 04:00,10,56.15,56.18,56.08,56.13,132
,2017-04-10 04:30,10,56.14,56.22,56.08,56.08,155
,2017-04-10 05:00,10,56.08,56.17,56.07,56.1,144
,2017-04-10 05:30,10,56.1,56.16,56.06,56.16,36
,2017-04-10 06:00,10,56.18,56.21,56.15,56.2,74
,2017-04-10 06:30,10,56.18,56.4,56.18,56.36,408
,2017-04-10 07:00,10,56.34,56.5,56.34,56.37,629
,2017-04-10 07:30,10,56.37,56.41,56.29,56.33,235
,2017-04-10 08:00,10,56.31,56.38,56.27,56.3,664
,2017-04-10 08:30,10,56.29,56.42,56.18,56.29,771
,2017-04-10 09:00,10,56.3,56.37,56.11,56.16,882
,2017-04-10 09:30,10,56.21,56.36,56.19,56.32,434
,2017-04-10 10:00,10,56.34,56.43,56.18,56.42,831
,2017-04-10 10:30,10,56.41,56.45,56.3,56.36,391
,2017-04-10 11:00,10,56.39,56.4,56.3,56.3,315
,2017-04-10 11:30,10,56.29,56.33,56.24,56.33,175
,2017-04-10 12:00,10,56.3,56.35,56.29,56.33,117
,2017-04-10 12:30,10,56.35,56.4,56.34,56.34,110
,2017-04-10 13:00,10,56.4,56.57,56.36,56.53,942
,2017-04-10 13:30,10,56.51,56.52,56.47,56.5,113
,2017-04-10 14:00,10,56.48,56.51,56.47,56.51,16
,2017-04-10 14:30,10,56.49,56.52,56.48,56.52,60
,2017-04-10 15:00,10,56.52,56.56,56.52,56.56,31
,2017-04-10 15:30,10,56.55,56.61,56.54,56.6,27
,2017-04-10 16:00,10,56.58,56.58,56.58,56.58,1
,2017-04-10 19:00,11,56.61,56.68,56.61,56.68,28
,2017-04-10 19:30,11,56.69,56.72,56.69,56.69,4
,2017-04-10 20:00,11,56.7,56.7,56.66,56.66,14
,2017-04-10 20:30,11,56.63,56.63,56.59,56.59,11
,2017-04-10 21:30,11,56.59,56.59,56.59,56.59,3
,2017-04-10 22:00,11,56.59,56.63,56.59,56.6,132
,2017-04-10 22:30,11,56.6,56.6,56.59,56.59,27
,2017-04-10 23:00,11,56.56,56.57,56.5,56.5,8
,2017-04-10 23:30,11,56.51,56.51,56.4,56.48,25
,2017-04-11 00:30,11,56.46,56.47,56.42,56.43,10
,2017-04-11 01:00,11,56.4,56.41,56.4,56.41,102
,2017-04-11 01:30,11,56.41,56.41,56.32,56.36,112
,2017-04-11 02:00,11,56.34,56.52,56.34,56.51,153
,2017-04-11 02:30,11,56.46,56.59,56.46,56.57,193
,2017-04-11 03:00,11,56.61,56.66,56.43,56.46,373
,2017-04-11 03:30,11,56.46,56.47,56.3,56.41,1179
,2017-04-11 04:00,11,56.42,56.45,56.39,56.43,430
,2017-04-11 04:30,11,56.44,56.47,56.38,56.44,206
,2017-04-11 05:00,11,56.44,56.5,56.4,56.49,121
,2017-04-11 05:30,11,56.51,56.63,56.47,56.63,87
,2017-04-11 06:00,11,56.63,56.64,56.58,56.61,296
,2017-04-11 06:30,11,56.58,56.58,56.44,56.51,261
,2017-04-11 07:00,11,56.48,56.56,56.46,56.54,197
,2017-04-11 07:30,11,56.55,56.58,56.38,56.39,467
,2017-04-11 08:00,11,56.39,56.56,56.39,56.53,498
,2017-04-11 08:30,11,56.53,56.59,56.26,56.36,947
,2017-04-11 09:00,11,56.35,56.43,56.14,56.2,1214
,2017-04-11 09:30,11,56.2,56.32,56.09,56.31,653
,2017-04-11 10:00,11,56.3,56.32,56.16,56.29,854
,2017-04-11 10:30,11,56.3,56.3,56.21,56.28,577
,2017-04-11 11:00,11,56.28,56.71,56.26,56.68,906
,2017-04-11 11:30,11,56.65,56.68,56.53,56.57,744
,2017-04-11 12:00,11,56.59,56.67,56.57,56.61,115
,2017-04-11 12:30,11,56.64,56.69,56.61,56.62,449
,2017-04-11 13:00,11,56.63,56.86,56.63,56.84,540
,2017-04-11 13:30,11,56.82,56.83,56.64,56.64,446
,2017-04-11 14:00,11,56.66,56.66,56.55,56.55,87
,2017-04-11 14:30,11,56.57,56.68,56.57,56.67,43
,2017-04-11 15:00,11,56.74,56.74,56.74,56.74,6
,2017-04-11 15:30,11,56.77,56.88,56.77,56.87,52
,2017-04-11 16:00,11,56.9,56.91,56.9,56.91,4
,2017-04-11 16:30,11,56.89,56.89,56.89,56.89,1
,2017-04-11 19:00,12,56.85,57,56.85,57,37
,2017-04-11 20:00,12,57,57.03,57,57.01,93
,2017-04-11 20:30,12,57.01,57.03,56.99,57.01,61
,2017-04-11 21:00,12,56.97,56.97,56.97,56.97,6
,2017-04-11 21:30,12,56.97,56.97,56.97,56.97,3
,2017-04-11 22:00,12,56.98,56.99,56.98,56.98,13
,2017-04-11 22:30,12,57,57.01,57,57.01,11
,2017-04-11 23:00,12,57.01,57.01,57,57.01,12
,2017-04-11 23:30,12,57,57.01,56.95,56.95,17
,2017-04-12 00:00,12,56.94,56.94,56.94,56.94,3
,2017-04-12 00:30,12,56.95,56.95,56.93,56.93,12
,2017-04-12 01:00,12,56.92,56.96,56.9,56.96,89
,2017-04-12 01:30,12,56.95,57.04,56.93,57.04,61
,2017-04-12 02:00,12,57.05,57.13,56.98,57.07,361
,2017-04-12 02:30,12,57.08,57.18,57.04,57.18,270
,2017-04-12 03:00,12,57.18,57.19,57.07,57.08,404
,2017-04-12 03:30,12,57.08,57.19,57.07,57.15,334
,2017-04-12 04:00,12,57.15,57.22,57.12,57.21,386
,2017-04-12 04:30,12,57.21,57.21,57.17,57.18,213
,2017-04-12 05:00,12,57.18,57.22,57.15,57.15,287
,2017-04-12 05:30,12,57.15,57.18,57.14,57.16,143
,2017-04-12 06:00,12,57.13,57.13,57.01,57.01,137
,2017-04-12 06:30,12,57.04,57.12,57.01,57.09,246
,2017-04-12 07:00,12,57.07,57.12,57.02,57.04,133
,2017-04-12 07:30,12,57.03,57.13,57.03,57.08,374
,2017-04-12 08:00,12,57.09,57.14,56.95,57.01,723
,2017-04-12 08:30,12,57.01,57.06,56.91,56.94,796
,2017-04-12 09:00,12,56.94,56.96,56.73,56.93,541
,2017-04-12 09:30,12,56.94,57.17,56.63,56.83,2062
,2017-04-12 10:00,12,56.85,56.91,56.64,56.7,1056
,2017-04-12 10:30,12,56.71,56.79,56.55,56.58,895
,2017-04-12 11:00,12,56.57,56.63,56.39,56.47,886
,2017-04-12 11:30,12,56.48,56.61,56.48,56.61,177
,2017-04-12 12:00,12,56.63,56.68,56.6,56.6,311
,2017-04-12 12:30,12,56.61,56.71,56.58,56.69,303
,2017-04-12 13:00,12,56.71,56.74,56.45,56.59,1178
,2017-04-12 13:30,12,56.58,56.59,56.32,56.34,242
,2017-04-12 14:00,12,56.34,56.45,56.28,56.42,185
,2017-04-12 14:30,12,56.46,56.46,56.35,56.43,105
,2017-04-12 15:00,12,56.41,56.44,56.39,56.4,122
,2017-04-12 15:30,12,56.39,56.39,56.26,56.33,361
,2017-04-12 16:00,12,56.29,56.32,56.27,56.32,9
,2017-04-12 16:30,12,56.32,56.36,56.32,56.36,4
,2017-04-12 19:00,13,56.39,56.46,56.38,56.45,58
,2017-04-12 19:30,13,56.44,56.47,56.44,56.44,10
,2017-04-12 20:00,13,56.43,56.45,56.41,56.43,15
,2017-04-12 20:30,13,56.46,56.49,56.45,56.45,27
,2017-04-12 21:00,13,56.5,56.62,56.5,56.61,29
,2017-04-12 21:30,13,56.59,56.59,56.48,56.52,92
,2017-04-12 22:00,13,56.54,56.57,56.51,56.51,111
,2017-04-12 22:30,13,56.52,56.52,56.49,56.52,27
,2017-04-12 23:00,13,56.51,56.56,56.51,56.55,21
,2017-04-12 23:30,13,56.59,56.65,56.59,56.62,86
,2017-04-13 00:00,13,56.62,56.62,56.6,56.6,43
,2017-04-13 00:30,13,56.6,56.6,56.56,56.56,13
,2017-04-13 01:00,13,56.57,56.65,56.57,56.62,30
,2017-04-13 01:30,13,56.59,56.61,56.56,56.61,31
,2017-04-13 02:00,13,56.63,56.67,56.47,56.51,170
,2017-04-13 02:30,13,56.47,56.48,56.4,56.45,151
,2017-04-13 03:00,13,56.47,56.54,56.37,56.45,367
,2017-04-13 03:30,13,56.46,56.57,56.45,56.55,330
,2017-04-13 04:00,13,56.54,56.62,56.53,56.56,277
,2017-04-13 04:30,13,56.59,56.66,56.57,56.57,182
,2017-04-13 05:00,13,56.56,56.6,56.52,56.52,178
,2017-04-13 05:30,13,56.53,56.6,56.52,56.57,155
,2017-04-13 06:00,13,56.6,56.71,56.6,56.64,360
,2017-04-13 06:30,13,56.65,56.72,56.62,56.67,647
,2017-04-13 07:00,13,56.67,56.78,56.67,56.7,154
,2017-04-13 07:30,13,56.69,56.72,56.61,56.63,436
,2017-04-13 08:00,13,56.68,56.76,56.65,56.75,475
,2017-04-13 08:30,13,56.74,56.78,56.6,56.65,434
,2017-04-13 09:00,13,56.67,56.81,56.67,56.73,358
,2017-04-13 09:30,13,56.73,56.78,56.47,56.48,451
,2017-04-13 10:00,13,56.47,56.56,56.42,56.53,532
,2017-04-13 10:30,13,56.53,56.59,56.4,56.41,261
,2017-04-13 11:00,13,56.41,56.45,56.38,56.44,274
,2017-04-13 11:30,13,56.44,56.46,56.39,56.45,50
,2017-04-13 12:00,13,56.47,56.49,56.41,56.48,291
,2017-04-13 12:30,13,56.47,56.48,56.39,56.46,163
,2017-04-13 13:00,13,56.46,56.71,56.46,56.66,869
,2017-04-13 13:30,13,56.66,56.69,56.62,56.66,211
,2017-04-13 14:00,13,56.67,56.67,56.55,56.55,26
,2017-04-13 14:30,13,56.6,56.72,56.47,56.55,225
,2017-04-13 15:00,13,56.54,56.66,56.54,56.65,67
,2017-04-13 15:30,13,56.6,56.6,56.36,56.39,136
,2017-04-13 16:00,13,56.42,56.42,56.37,56.37,3
,2017-04-13 16:30,13,56.45,56.45,56.35,56.35,11
,2017-04-16 17:00,17,56.42,56.51,56.42,56.51,37
,2017-04-16 17:30,17,56.52,56.52,56.52,56.52,1
,2017-04-16 18:00,17,56.45,56.45,56.45,56.45,3
,2017-04-16 18:30,17,56.49,56.52,56.49,56.51,7
,2017-04-16 19:00,17,56.51,56.51,56.5,56.51,5
,2017-04-16 20:00,17,56.45,56.47,56.45,56.47,49
,2017-04-16 20:30,17,56.44,56.45,56.37,56.44,28
,2017-04-16 21:00,17,56.37,56.37,56.12,56.21,110
,2017-04-16 21:30,17,56.22,56.22,56.19,56.2,17
,2017-04-16 22:00,17,56.2,56.21,56.19,56.21,23
,2017-04-16 22:30,17,56.22,56.26,56.2,56.25,46
,2017-04-16 23:00,17,56.24,56.24,56.24,56.24,2
,2017-04-16 23:30,17,56.25,56.25,56.22,56.22,8
,2017-04-17 00:00,17,56.21,56.21,56.18,56.18,2
,2017-04-17 00:30,17,56.23,56.23,56.22,56.22,2
,2017-04-17 01:00,17,56.21,56.22,56.09,56.21,218
,2017-04-17 01:30,17,56.23,56.27,56.23,56.25,46
,2017-04-17 02:00,17,56.24,56.35,56.21,56.21,63
,2017-04-17 02:30,17,56.24,56.28,56.2,56.28,49
,2017-04-17 03:00,17,56.29,56.31,56.16,56.19,293
,2017-04-17 03:30,17,56.18,56.24,56.14,56.2,131
,2017-04-17 04:00,17,56.17,56.24,56.13,56.15,41
,2017-04-17 04:30,17,56.2,56.27,56.2,56.22,64
,2017-04-17 05:00,17,56.23,56.27,56.22,56.22,44
,2017-04-17 05:30,17,56.21,56.23,56.19,56.21,5
,2017-04-17 06:00,17,56.18,56.21,56.14,56.18,36
,2017-04-17 06:30,17,56.18,56.36,56.17,56.35,171
,2017-04-17 07:00,17,56.33,56.66,56.28,56.62,261
,2017-04-17 07:30,17,56.59,56.74,56.57,56.74,294
,2017-04-17 08:00,17,56.72,56.75,56.53,56.53,234
,2017-04-17 08:30,17,56.58,56.63,56.47,56.61,282
,2017-04-17 09:00,17,56.6,56.66,56.49,56.53,269
,2017-04-17 09:30,17,56.53,56.61,56.4,56.59,456
,2017-04-17 10:00,17,56.6,56.68,56.56,56.66,339
,2017-04-17 10:30,17,56.65,56.65,56.41,56.41,300
,2017-04-17 11:00,17,56.39,56.39,56.26,56.3,335
,2017-04-17 11:30,17,56.29,56.37,56.28,56.36,77
,2017-04-17 12:00,17,56.35,56.37,56.24,56.26,86
,2017-04-17 12:30,17,56.25,56.32,56.25,56.3,26
,2017-04-17 13:00,17,56.33,56.33,56.19,56.21,716
,2017-04-17 13:30,17,56.2,56.22,56.18,56.2,227
,2017-04-17 14:00,17,56.17,56.19,56.16,56.19,186
,2017-04-17 14:30,17,56.17,56.22,56.15,56.22,131
,2017-04-17 15:00,17,56.21,56.3,56.21,56.29,58
,2017-04-17 15:30,17,56.3,56.35,56.3,56.35,80
,2017-04-17 16:00,17,56.32,56.32,56.32,56.32,1
,2017-04-17 19:00,18,56.27,56.3,56.24,56.27,15
,2017-04-17 20:30,18,56.24,56.24,56.24,56.24,1
,2017-04-17 21:00,18,56.21,56.21,56.19,56.19,7
,2017-04-17 21:30,18,56.16,56.16,56.11,56.14,37
,2017-04-17 22:00,18,56.16,56.16,56.11,56.12,17
,2017-04-17 22:30,18,56.13,56.14,56.13,56.14,4
,2017-04-17 23:00,18,56.15,56.15,56.15,56.15,22
,2017-04-17 23:30,18,56.15,56.25,56.15,56.24,76
,2017-04-18 00:00,18,56.26,56.27,56.26,56.27,9
,2017-04-18 00:30,18,56.24,56.26,56.19,56.2,14
,2017-04-18 01:00,18,56.21,56.21,56.15,56.15,10
,2017-04-18 01:30,18,56.16,56.18,56.15,56.16,10
,2017-04-18 02:00,18,56.17,56.29,56.16,56.21,88
,2017-04-18 02:30,18,56.24,56.25,55.98,55.98,418
,2017-04-18 03:00,18,55.99,56.01,55.86,55.87,553
,2017-04-18 03:30,18,55.85,56.07,55.85,56.03,423
,2017-04-18 04:00,18,56.04,56.04,55.92,55.92,142
,2017-04-18 04:30,18,55.9,55.9,55.67,55.76,605
,2017-04-18 05:00,18,55.76,55.77,55.66,55.76,585
,2017-04-18 05:30,18,55.77,55.82,55.75,55.77,194
,2017-04-18 06:00,18,55.76,55.8,55.66,55.7,149
,2017-04-18 06:30,18,55.71,55.78,55.71,55.74,126
,2017-04-18 07:00,18,55.75,55.86,55.71,55.85,141
,2017-04-18 07:30,18,55.84,56.01,55.81,55.96,751
,2017-04-18 08:00,18,55.96,55.98,55.82,55.9,745
,2017-04-18 08:30,18,55.91,56.16,55.91,56.12,744
,2017-04-18 09:00,18,56.12,56.34,56.08,56.12,1098
,2017-04-18 09:30,18,56.11,56.16,55.97,56.09,766
,2017-04-18 10:00,18,56.12,56.13,55.88,55.88,1791
,2017-04-18 10:30,18,55.89,55.89,55.52,55.62,1923
,2017-04-18 11:00,18,55.61,55.76,55.57,55.74,474
,2017-04-18 11:30,18,55.74,55.86,55.74,55.85,173
,2017-04-18 12:00,18,55.84,55.88,55.78,55.88,140
,2017-04-18 12:30,18,55.88,56.12,55.88,56.05,258
,2017-04-18 13:00,18,56.08,56.09,55.72,55.85,1963
,2017-04-18 13:30,18,55.86,55.99,55.85,55.93,256
,2017-04-18 14:00,18,55.94,55.99,55.89,55.96,128
,2017-04-18 14:30,18,55.95,56.02,55.93,55.95,63
,2017-04-18 15:00,18,55.95,55.98,55.94,55.98,40
,2017-04-18 15:30,18,55.96,55.96,55.62,55.73,318
,2017-04-18 16:00,18,55.71,55.8,55.71,55.78,11
,2017-04-18 16:30,18,55.74,55.74,55.66,55.66,6
,2017-04-18 19:00,19,55.73,55.79,55.73,55.79,12
,2017-04-18 19:30,19,55.78,55.78,55.72,55.72,3
,2017-04-18 20:00,19,55.73,55.73,55.7,55.73,19
,2017-04-18 20:30,19,55.73,55.74,55.7,55.7,6
,2017-04-18 21:00,19,55.68,55.68,55.62,55.62,17
,2017-04-18 21:30,19,55.63,55.66,55.63,55.66,12
,2017-04-18 22:00,19,55.63,55.63,55.63,55.63,2
,2017-04-18 22:30,19,55.64,55.66,55.64,55.66,44
,2017-04-18 23:00,19,55.64,55.66,55.62,55.62,20
,2017-04-18 23:30,19,55.62,55.67,55.6,55.66,118
,2017-04-19 00:00,19,55.67,55.67,55.63,55.63,8
,2017-04-19 00:30,19,55.62,55.62,55.61,55.61,6
,2017-04-19 01:00,19,55.62,55.7,55.62,55.69,51
,2017-04-19 01:30,19,55.73,55.76,55.69,55.69,79
,2017-04-19 02:00,19,55.71,55.84,55.7,55.79,616
,2017-04-19 02:30,19,55.75,55.82,55.74,55.82,335
,2017-04-19 03:00,19,55.84,55.88,55.68,55.77,354
,2017-04-19 03:30,19,55.76,55.86,55.74,55.76,696
,2017-04-19 04:00,19,55.76,55.93,55.76,55.85,245
,2017-04-19 04:30,19,55.87,56,55.86,55.97,276
,2017-04-19 05:00,19,55.99,55.99,55.88,55.9,349
,2017-04-19 05:30,19,55.9,55.98,55.89,55.98,200
,2017-04-19 06:00,19,55.99,56,55.86,55.86,130
,2017-04-19 06:30,19,55.85,55.88,55.77,55.77,186
,2017-04-19 07:00,19,55.77,55.84,55.71,55.71,217
,2017-04-19 07:30,19,55.72,55.83,55.7,55.73,258
,2017-04-19 08:00,19,55.74,55.95,55.68,55.9,572
,2017-04-19 08:30,19,55.92,55.99,55.87,55.91,691
,2017-04-19 09:00,19,55.91,55.98,55.75,55.75,968
,2017-04-19 09:30,19,55.76,55.96,55.46,55.5,1682
,2017-04-19 10:00,19,55.49,55.6,55.3,55.33,1273
,2017-04-19 10:30,19,55.33,55.35,54.76,54.77,2657
,2017-04-19 11:00,19,54.8,54.95,54.72,54.89,1079
,2017-04-19 11:30,19,54.89,54.97,54.86,54.9,349
,2017-04-19 12:00,19,54.91,54.91,54.54,54.55,842
,2017-04-19 12:30,19,54.55,54.58,53.93,54.06,1079
,2017-04-19 13:00,19,54.03,54.05,53.46,53.75,3935
,2017-04-19 13:30,19,53.75,53.78,53.59,53.72,861
,2017-04-19 14:00,19,53.71,53.86,53.69,53.83,108
,2017-04-19 14:30,19,53.82,53.87,53.67,53.87,207
,2017-04-19 15:00,19,53.88,53.88,53.79,53.86,55
,2017-04-19 15:30,19,53.85,53.91,53.83,53.9,62
,2017-04-19 16:00,19,53.92,53.93,53.92,53.93,13
,2017-04-19 16:30,19,53.9,53.93,53.9,53.92,27
,2017-04-19 19:00,20,53.91,54.04,53.91,54.04,51
,2017-04-19 19:30,20,54.01,54.1,54.01,54.07,189
,2017-04-19 20:00,20,54.09,54.12,54.04,54.12,75
,2017-04-19 20:30,20,54.09,54.09,54.05,54.05,32
,2017-04-19 21:00,20,54.04,54.11,54.04,54.06,43
,2017-04-19 21:30,20,54.09,54.12,54.09,54.1,37
,2017-04-19 22:00,20,54.1,54.12,54.09,54.12,25
,2017-04-19 22:30,20,54.1,54.11,54.08,54.08,13
,2017-04-19 23:00,20,54.02,54.02,53.87,53.88,67
,2017-04-19 23:30,20,53.9,53.93,53.84,53.84,23
,2017-04-20 00:00,20,53.86,53.95,53.86,53.95,11
,2017-04-20 00:30,20,53.9,53.92,53.9,53.92,8
,2017-04-20 01:00,20,53.95,54.06,53.95,54.05,43
,2017-04-20 01:30,20,54.06,54.18,54.06,54.18,121
,2017-04-20 02:00,20,54.14,54.22,54.04,54.05,533
,2017-04-20 02:30,20,54.03,54.12,53.93,53.98,806
,2017-04-20 03:00,20,53.98,54.06,53.87,53.97,673
,2017-04-20 03:30,20,53.98,54.25,53.96,54.22,739
,2017-04-20 04:00,20,54.22,54.24,54.14,54.15,258
,2017-04-20 04:30,20,54.16,54.17,54.09,54.12,420
,2017-04-20 05:00,20,54.12,54.19,54.12,54.16,445
,2017-04-20 05:30,20,54.14,54.34,54.13,54.3,292
,2017-04-20 06:00,20,54.29,54.31,54.21,54.25,225
,2017-04-20 06:30,20,54.27,54.36,54.2,54.23,444
,2017-04-20 07:00,20,54.22,54.22,53.91,54.03,606
,2017-04-20 07:30,20,54,54.02,53.63,53.74,1419
,2017-04-20 08:00,20,53.75,53.93,53.68,53.79,1110
,2017-04-20 08:30,20,53.77,53.87,53.6,53.79,1349
,2017-04-20 09:00,20,53.79,54.27,53.78,54.06,1523
,2017-04-20 09:30,20,54.06,54.12,53.79,53.82,1482
,2017-04-20 10:00,20,53.82,53.84,53.53,53.81,1697
,2017-04-20 10:30,20,53.82,53.99,53.75,53.89,1646
,2017-04-20 11:00,20,53.9,54.06,53.84,53.88,971
,2017-04-20 11:30,20,53.88,53.92,53.75,53.76,531
,2017-04-20 12:00,20,53.76,53.88,53.71,53.87,449
,2017-04-20 12:30,20,53.9,53.9,53.76,53.84,190
,2017-04-20 13:00,20,53.85,53.87,53.72,53.79,1081
,2017-04-20 13:30,20,53.76,53.82,53.69,53.77,244
,2017-04-20 14:00,20,53.74,53.77,53.7,53.71,154
,2017-04-20 14:30,20,53.71,53.72,53.57,53.72,175
,2017-04-20 15:00,20,53.73,53.74,53.7,53.73,57
,2017-04-20 15:30,20,53.71,53.79,53.71,53.79,43
,2017-04-20 16:00,20,53.79,53.79,53.74,53.74,6
,2017-04-20 16:30,20,53.8,53.8,53.8,53.8,1
,2017-04-20 19:00,21,53.83,53.91,53.8,53.91,37
,2017-04-20 19:30,21,53.92,53.96,53.91,53.92,17
,2017-04-20 20:00,21,53.84,53.88,53.84,53.87,16
,2017-04-20 20:30,21,53.86,53.88,53.84,53.85,59
,2017-04-20 21:00,21,53.85,53.85,53.83,53.85,12
,2017-04-20 21:30,21,53.85,53.85,53.78,53.78,14
,2017-04-20 22:00,21,53.81,53.81,53.81,53.81,14
,2017-04-20 23:00,21,53.82,53.83,53.82,53.83,6
,2017-04-20 23:30,21,53.82,53.83,53.82,53.83,43
,2017-04-21 00:00,21,53.82,53.82,53.78,53.82,109
,2017-04-21 00:30,21,53.82,53.84,53.8,53.83,8
,2017-04-21 01:00,21,53.82,53.87,53.79,53.84,32
,2017-04-21 01:30,21,53.91,53.94,53.87,53.91,36
,2017-04-21 02:00,21,53.9,53.9,53.82,53.82,101
,2017-04-21 02:30,21,53.79,53.79,53.7,53.76,179
,2017-04-21 03:00,21,53.75,53.75,53.59,53.75,338
,2017-04-21 03:30,21,53.75,53.88,53.7,53.8,754
,2017-04-21 04:00,21,53.78,53.82,53.67,53.82,464
,2017-04-21 04:30,21,53.81,53.83,53.74,53.78,184
,2017-04-21 05:00,21,53.74,53.84,53.7,53.82,138
,2017-04-21 05:30,21,53.82,53.86,53.81,53.84,186
,2017-04-21 06:00,21,53.83,53.84,53.69,53.71,460
,2017-04-21 06:30,21,53.73,53.82,53.66,53.73,241
,2017-04-21 07:00,21,53.72,53.87,53.7,53.87,166
,2017-04-21 07:30,21,53.86,54.06,53.82,53.97,425
,2017-04-21 08:00,21,53.97,53.97,53.74,53.77,882
,2017-04-21 08:30,21,53.78,53.78,53.51,53.67,1437
,2017-04-21 09:00,21,53.67,53.75,53.53,53.75,1302
,2017-04-21 09:30,21,53.73,53.73,53,53.17,2747
,2017-04-21 10:00,21,53.16,53.2,52.65,52.7,4164
,2017-04-21 10:30,21,52.71,53.06,52.63,52.91,2134
,2017-04-21 11:00,21,52.89,52.9,52.51,52.58,1937
,2017-04-21 11:30,21,52.57,52.61,52.42,52.6,566
,2017-04-21 12:00,21,52.57,52.68,52.53,52.64,628
,2017-04-21 12:30,21,52.64,52.74,52.55,52.72,431
,2017-04-21 13:00,21,52.76,52.83,52.64,52.8,1761
,2017-04-21 13:30,21,52.81,52.87,52.77,52.83,927
,2017-04-21 14:00,21,52.83,52.83,52.76,52.76,241
,2017-04-21 14:30,21,52.76,52.77,52.71,52.72,202
,2017-04-21 15:00,21,52.72,52.8,52.65,52.8,65
,2017-04-21 15:30,21,52.8,52.81,52.73,52.74,64
,2017-04-21 16:30,21,52.84,52.84,52.84,52.84,1
,2017-04-23 17:00,24,52.91,53.15,52.87,53.15,97
,2017-04-23 17:30,24,53.11,53.11,53.03,53.03,5
,2017-04-23 18:00,24,53.04,53.07,53.04,53.07,8
,2017-04-23 18:30,24,53.03,53.06,53.03,53.06,4
,2017-04-23 19:00,24,53.04,53.08,52.93,53,39
,2017-04-23 19:30,24,53.06,53.07,53.06,53.07,9
,2017-04-23 20:00,24,53.07,53.07,53.06,53.06,14
,2017-04-23 20:30,24,53.04,53.04,52.99,52.99,12
,2017-04-23 21:00,24,53.04,53.05,52.99,53.02,50
,2017-04-23 21:30,24,53.04,53.07,53.02,53.07,20
,2017-04-23 22:00,24,53.07,53.09,53.05,53.08,19
,2017-04-23 22:30,24,53.09,53.12,53.06,53.09,102
,2017-04-23 23:00,24,53.12,53.12,53.08,53.08,25
,2017-04-23 23:30,24,53.09,53.1,53.06,53.08,15
,2017-04-24 00:00,24,53.08,53.1,53.08,53.09,13
,2017-04-24 00:30,24,53.09,53.09,53.07,53.07,18
,2017-04-24 01:00,24,53.07,53.15,53.07,53.12,89
,2017-04-24 01:30,24,53.1,53.19,53.09,53.13,178
,2017-04-24 02:00,24,53.14,53.14,52.98,53.04,153
,2017-04-24 02:30,24,53.05,53.3,52.98,53.13,619
,2017-04-24 03:00,24,53.13,53.3,53.04,53.3,940
,2017-04-24 03:30,24,53.29,53.35,53.19,53.3,652
,2017-04-24 04:00,24,53.28,53.39,53.24,53.37,358
,2017-04-24 04:30,24,53.34,53.35,53.24,53.25,484
,2017-04-24 05:00,24,53.23,53.4,53.19,53.29,426
,2017-04-24 05:30,24,53.29,53.29,53.21,53.22,322
,2017-04-24 06:00,24,53.22,53.24,53.12,53.15,495
,2017-04-24 06:30,24,53.13,53.27,53.04,53.09,582
,2017-04-24 07:00,24,53.08,53.16,53.04,53.14,330
,2017-04-24 07:30,24,53.13,53.15,52.85,52.93,888
,2017-04-24 08:00,24,52.94,52.94,52.55,52.65,1677
,2017-04-24 08:30,24,52.63,52.71,52.52,52.53,1406
,2017-04-24 09:00,24,52.56,52.7,52.51,52.61,1324
,2017-04-24 09:30,24,52.61,52.61,52.3,52.53,1613
,2017-04-24 10:00,24,52.52,52.76,52.39,52.46,2024
,2017-04-24 10:30,24,52.48,52.59,52.37,52.42,1248
,2017-04-24 11:00,24,52.42,52.56,52.38,52.47,391
,2017-04-24 11:30,24,52.48,52.54,52.44,52.47,413
,2017-04-24 12:00,24,52.45,52.61,52.45,52.55,266
,2017-04-24 12:30,24,52.55,52.57,52.44,52.47,128
,2017-04-24 13:00,24,52.46,52.58,52.43,52.49,552
,2017-04-24 13:30,24,52.49,52.51,52.4,52.41,303
,2017-04-24 14:00,24,52.39,52.48,52.38,52.48,91
,2017-04-24 14:30,24,52.47,52.47,52.39,52.42,89
,2017-04-24 15:00,24,52.41,52.44,52.4,52.42,79
,2017-04-24 15:30,24,52.42,52.42,52.39,52.39,31
,2017-04-24 16:30,24,52.5,52.53,52.48,52.48,21
,2017-04-24 19:00,25,52.47,52.59,52.47,52.58,34
,2017-04-24 19:30,25,52.57,52.6,52.57,52.57,4
,2017-04-24 20:00,25,52.58,52.77,52.58,52.74,113
,2017-04-24 20:30,25,52.73,52.73,52.7,52.7,61
,2017-04-24 21:00,25,52.69,52.76,52.69,52.75,72
,2017-04-24 21:30,25,52.75,52.75,52.73,52.73,5
,2017-04-24 22:00,25,52.71,52.73,52.7,52.71,10
,2017-04-24 22:30,25,52.74,52.75,52.74,52.75,12
,2017-04-24 23:00,25,52.74,52.74,52.73,52.73,11
,2017-04-25 00:00,25,52.68,52.68,52.68,52.68,6
,2017-04-25 00:30,25,52.69,52.71,52.66,52.66,16
,2017-04-25 01:00,25,52.61,52.65,52.6,52.61,103
,2017-04-25 01:30,25,52.6,52.69,52.56,52.63,305
,2017-04-25 02:00,25,52.62,52.62,52.48,52.57,239
,2017-04-25 02:30,25,52.55,52.57,52.41,52.49,896
,2017-04-25 03:00,25,52.49,52.52,52.37,52.51,528
,2017-04-25 03:30,25,52.51,52.74,52.51,52.65,1218
,2017-04-25 04:00,25,52.63,52.71,52.6,52.62,612
,2017-04-25 04:30,25,52.62,52.62,52.48,52.56,465
,2017-04-25 05:00,25,52.52,52.7,52.52,52.66,406
,2017-04-25 05:30,25,52.63,52.66,52.59,52.59,174
,2017-04-25 06:00,25,52.58,52.65,52.5,52.54,333
,2017-04-25 06:30,25,52.51,52.58,52.47,52.5,153
,2017-04-25 07:00,25,52.47,52.52,52.33,52.41,801
,2017-04-25 07:30,25,52.4,52.53,52.24,52.48,711
,2017-04-25 08:00,25,52.48,52.48,52.31,52.43,708
,2017-04-25 08:30,25,52.41,52.47,52.21,52.33,906
,2017-04-25 09:00,25,52.33,52.62,52.31,52.48,1032
,2017-04-25 09:30,25,52.5,52.52,52.22,52.28,1141
,2017-04-25 10:00,25,52.31,52.42,52.13,52.36,1575
,2017-04-25 10:30,25,52.38,52.4,52.25,52.28,894
,2017-04-25 11:00,25,52.27,52.35,52.21,52.28,465
,2017-04-25 11:30,25,52.27,52.5,52.22,52.42,637
,2017-04-25 12:00,25,52.42,52.68,52.4,52.59,616
,2017-04-25 12:30,25,52.59,52.66,52.55,52.65,386
,2017-04-25 13:00,25,52.63,52.89,52.51,52.85,1726
,2017-04-25 13:30,25,52.85,53.06,52.8,52.96,808
,2017-04-25 14:00,25,52.96,53.03,52.92,53.01,196
,2017-04-25 14:30,25,52.99,53.11,52.98,53.06,150
,2017-04-25 15:00,25,53.04,53.04,52.97,52.98,100
,2017-04-25 15:30,25,52.98,52.98,52.55,52.63,667
,2017-04-25 16:00,25,52.7,52.71,52.67,52.71,22
,2017-04-25 16:30,25,52.72,52.73,52.7,52.71,34
,2017-04-25 19:00,26,52.62,52.62,52.46,52.46,43
,2017-04-25 19:30,26,52.46,52.62,52.46,52.6,32
,2017-04-25 20:00,26,52.6,52.69,52.6,52.64,48
,2017-04-25 20:30,26,52.64,52.66,52.62,52.64,39
,2017-04-25 21:00,26,52.67,52.71,52.65,52.67,46
,2017-04-25 21:30,26,52.69,52.73,52.68,52.73,27
,2017-04-25 22:00,26,52.75,52.8,52.69,52.69,38
,2017-04-25 22:30,26,52.71,52.77,52.71,52.76,34
,2017-04-25 23:00,26,52.79,52.8,52.77,52.77,30
,2017-04-25 23:30,26,52.81,52.81,52.78,52.78,9
,2017-04-26 00:00,26,52.79,52.84,52.76,52.84,12
,2017-04-26 00:30,26,52.81,52.82,52.8,52.8,17
,2017-04-26 01:00,26,52.79,52.79,52.73,52.75,28
,2017-04-26 01:30,26,52.73,52.73,52.68,52.72,39
,2017-04-26 02:00,26,52.7,52.73,52.6,52.62,235
,2017-04-26 02:30,26,52.62,52.71,52.56,52.7,339
,2017-04-26 03:00,26,52.69,52.81,52.63,52.76,766
,2017-04-26 03:30,26,52.77,52.88,52.73,52.76,1088
,2017-04-26 04:00,26,52.76,52.82,52.63,52.77,609
,2017-04-26 04:30,26,52.77,52.83,52.73,52.79,303
,2017-04-26 05:00,26,52.77,52.79,52.68,52.72,226
,2017-04-26 05:30,26,52.72,52.72,52.55,52.6,424
,2017-04-26 06:00,26,52.57,52.59,52.47,52.48,525
,2017-04-26 06:30,26,52.49,52.53,52.4,52.44,822
,2017-04-26 07:00,26,52.44,52.52,52.32,52.32,639
,2017-04-26 07:30,26,52.35,52.44,52.3,52.36,390
,2017-04-26 08:00,26,52.35,52.42,52.15,52.35,1883
,2017-04-26 08:30,26,52.34,52.48,52.27,52.38,809
,2017-04-26 09:00,26,52.36,52.44,52.24,52.44,1050
,2017-04-26 09:30,26,52.45,53.24,52.45,53,5034
,2017-04-26 10:00,26,53.01,53.12,52.63,53.1,3536
,2017-04-26 10:30,26,53.1,53.11,52.81,52.91,1464
,2017-04-26 11:00,26,52.91,53.01,52.85,52.87,800
,2017-04-26 11:30,26,52.88,52.94,52.75,52.91,1542
,2017-04-26 12:00,26,52.92,52.92,52.81,52.85,352
,2017-04-26 12:30,26,52.84,52.92,52.73,52.88,616
,2017-04-26 13:00,26,52.89,52.94,52.67,52.71,1236
,2017-04-26 13:30,26,52.71,52.71,52.51,52.51,779
,2017-04-26 14:00,26,52.49,52.57,52.46,52.56,376
,2017-04-26 14:30,26,52.56,52.56,52.42,52.46,647
,2017-04-26 15:00,26,52.45,52.47,52.4,52.45,175
,2017-04-26 15:30,26,52.44,52.45,52.38,52.41,86
,2017-04-26 16:00,26,52.4,52.4,52.39,52.39,4
,2017-04-26 16:30,26,52.41,52.41,52.39,52.41,21
,2017-04-26 19:00,27,52.58,52.58,52.49,52.5,88
,2017-04-26 19:30,27,52.55,52.55,52.55,52.55,7
,2017-04-26 20:00,27,52.53,52.53,52.47,52.51,21
,2017-04-26 20:30,27,52.49,52.51,52.49,52.51,13
,2017-04-26 21:00,27,52.52,52.53,52.52,52.52,194
,2017-04-26 21:30,27,52.55,52.59,52.54,52.57,17
,2017-04-26 22:00,27,52.58,52.59,52.57,52.58,38
,2017-04-26 22:30,27,52.57,52.57,52.52,52.53,82
,2017-04-26 23:00,27,52.53,52.55,52.52,52.55,10
,2017-04-26 23:30,27,52.55,52.56,52.54,52.54,10
,2017-04-27 00:00,27,52.53,52.55,52.5,52.55,62
,2017-04-27 00:30,27,52.52,52.53,52.49,52.53,44
,2017-04-27 01:00,27,52.54,52.57,52.5,52.54,59
,2017-04-27 01:30,27,52.54,52.58,52.5,52.51,53
,2017-04-27 02:00,27,52.48,52.51,52.38,52.38,279
,2017-04-27 02:30,27,52.39,52.48,52.38,52.47,415
,2017-04-27 03:00,27,52.47,52.47,52.17,52.24,1343
,2017-04-27 03:30,27,52.23,52.25,52.02,52.15,2474
,2017-04-27 04:00,27,52.14,52.32,52.14,52.24,1135
,2017-04-27 04:30,27,52.21,52.35,52.21,52.32,752
,2017-04-27 05:00,27,52.33,52.34,52.2,52.24,599
,2017-04-27 05:30,27,52.23,52.31,52.19,52.19,568
,2017-04-27 06:00,27,52.19,52.21,52.07,52.13,1126
,2017-04-27 06:30,27,52.13,52.19,51.61,51.61,2689
,2017-04-27 07:00,27,51.62,51.83,51.62,51.81,1537
,2017-04-27 07:30,27,51.8,51.91,51.67,51.67,2013
,2017-04-27 08:00,27,51.68,51.75,51.56,51.74,2700
,2017-04-27 08:30,27,51.73,51.89,51.6,51.76,2160
,2017-04-27 09:00,27,51.77,51.79,51.59,51.65,2138
,2017-04-27 09:30,27,51.66,51.69,51.37,51.46,2988
,2017-04-27 10:00,27,51.46,51.65,51.38,51.46,3386
,2017-04-27 10:30,27,51.46,51.6,51.42,51.48,2120
,2017-04-27 11:00,27,51.48,51.7,51.43,51.68,1893
,2017-04-27 11:30,27,51.67,51.98,51.63,51.97,2226
,2017-04-27 12:00,27,51.97,52.02,51.85,51.92,1686
,2017-04-27 12:30,27,51.9,52.18,51.8,52.06,1902
,2017-04-27 13:00,27,52.05,52.2,51.95,52.16,2545
,2017-04-27 13:30,27,52.17,52.41,52.15,52.37,1731
,2017-04-27 14:00,27,52.38,52.42,52.32,52.37,777
,2017-04-27 14:30,27,52.38,52.46,52.35,52.36,269
,2017-04-27 15:00,27,52.35,52.41,52.34,52.4,18
,2017-04-27 15:30,27,52.4,52.4,52.25,52.32,155
,2017-04-27 16:00,27,52.29,52.32,52.29,52.32,5
,2017-04-27 16:30,27,52.32,52.37,52.32,52.37,4
,2017-04-27 19:00,28,52.22,52.31,52.22,52.31,80
,2017-04-27 19:30,28,52.32,52.35,52.3,52.31,22
,2017-04-27 20:00,28,52.29,52.37,52.26,52.37,7
,2017-04-27 20:30,28,52.36,52.43,52.36,52.38,37
,2017-04-27 21:00,28,52.37,52.46,52.37,52.45,77
,2017-04-27 21:30,28,52.44,52.46,52.42,52.46,34
,2017-04-27 22:00,28,52.47,52.5,52.47,52.5,25
,2017-04-27 22:30,28,52.51,52.54,52.51,52.54,14
,2017-04-27 23:00,28,52.52,52.61,52.52,52.61,37
,2017-04-27 23:30,28,52.58,52.78,52.58,52.69,99
,2017-04-28 00:00,28,52.7,52.7,52.59,52.61,73
,2017-04-28 00:30,28,52.61,52.72,52.6,52.6,46
,2017-04-28 01:00,28,52.61,52.63,52.52,52.55,103
,2017-04-28 01:30,28,52.6,52.61,52.53,52.53,78
,2017-04-28 02:00,28,52.55,52.57,52.37,52.4,446
,2017-04-28 02:30,28,52.4,52.48,52.34,52.47,419
,2017-04-28 03:00,28,52.46,52.59,52.44,52.52,999
,2017-04-28 03:30,28,52.52,52.68,52.51,52.62,1048
,2017-04-28 04:00,28,52.61,52.71,52.43,52.44,819
,2017-04-28 04:30,28,52.44,52.52,52.35,52.41,944
,2017-04-28 05:00,28,52.4,52.51,52.4,52.44,959
,2017-04-28 05:30,28,52.43,52.6,52.42,52.54,723
,2017-04-28 06:00,28,52.53,52.63,52.51,52.57,300
,2017-04-28 06:30,28,52.57,52.75,52.56,52.68,617
,2017-04-28 07:00,28,52.69,52.77,52.61,52.74,653
,2017-04-28 07:30,28,52.74,52.89,52.66,52.74,1445
,2017-04-28 08:00,28,52.74,52.75,52.48,52.57,1786
,2017-04-28 08:30,28,52.57,52.66,52.47,52.66,1126
,2017-04-28 09:00,28,52.65,52.78,52.62,52.65,1278
,2017-04-28 09:30,28,52.65,52.67,52.25,52.36,2906
,2017-04-28 10:00,28,52.38,52.5,52.3,52.32,2187
,2017-04-28 10:30,28,52.32,52.36,52.06,52.19,2059
,2017-04-28 11:00,28,52.19,52.22,51.93,52.09,1721
,2017-04-28 11:30,28,52.07,52.38,52.07,52.33,691
,2017-04-28 12:00,28,52.34,52.34,52.21,52.26,587
,2017-04-28 12:30,28,52.27,52.4,52.26,52.3,639
,2017-04-28 13:00,28,52.28,52.58,52.27,52.34,2043
,2017-04-28 13:30,28,52.32,52.32,52.06,52.09,505
,2017-04-28 14:00,28,52.11,52.22,52.08,52.2,259
,2017-04-28 14:30,28,52.19,52.2,52.11,52.16,250
,2017-04-28 15:00,28,52.16,52.2,52.16,52.18,55
,2017-04-28 15:30,28,52.17,52.33,52.14,52.17,276
,2017-04-28 16:00,28,52.21,52.25,52.21,52.25,8
,2017-04-30 17:00,1,52.18,52.25,52.16,52.18,24
,2017-04-30 18:00,1,52.19,52.19,52.19,52.19,1
,2017-04-30 19:00,1,52.25,52.25,52.21,52.23,32
,2017-04-30 19:30,1,52.23,52.23,52.21,52.21,14
,2017-04-30 20:00,1,52.19,52.19,52.18,52.18,22
,2017-04-30 20:30,1,52.19,52.28,52.19,52.27,16
,2017-04-30 21:00,1,52.24,52.25,52.24,52.25,4
,2017-04-30 21:30,1,52.27,52.29,52.23,52.23,75
,2017-04-30 22:00,1,52.23,52.23,52.19,52.19,42
,2017-04-30 22:30,1,52.2,52.21,52.2,52.21,4
,2017-04-30 23:00,1,52.2,52.23,52.2,52.23,2
,2017-04-30 23:30,1,52.22,52.22,52.2,52.21,3
,2017-05-01 00:00,1,52.23,52.23,52.23,52.23,1
,2017-05-01 00:30,1,52.24,52.25,52.23,52.25,9
,2017-05-01 01:00,1,52.25,52.26,52.17,52.26,47
,2017-05-01 01:30,1,52.21,52.23,52.19,52.21,13
,2017-05-01 02:00,1,52.18,52.18,52.08,52.15,64
,2017-05-01 02:30,1,52.11,52.17,52.08,52.15,48
,2017-05-01 03:00,1,52.16,52.21,52.01,52.05,665
,2017-05-01 03:30,1,52.06,52.11,52.01,52.07,137
,2017-05-01 04:00,1,52.06,52.08,52.02,52.08,62
,2017-05-01 04:30,1,52.09,52.16,52.09,52.16,27
,2017-05-01 05:00,1,52.15,52.22,52.14,52.17,125
,2017-05-01 05:30,1,52.17,52.18,52.06,52.06,36
,2017-05-01 06:00,1,52.07,52.11,52.03,52.08,274
,2017-05-01 06:30,1,52.08,52.18,52.04,52.13,444
,2017-05-01 07:00,1,52.14,52.14,52.06,52.07,127
,2017-05-01 07:30,1,52.08,52.1,51.87,51.9,752
,2017-05-01 08:00,1,51.9,51.98,51.87,51.92,867
,2017-05-01 08:30,1,51.91,51.99,51.82,51.95,911
,2017-05-01 09:00,1,51.94,51.94,51.6,51.66,1442
,2017-05-01 09:30,1,51.66,51.73,51.56,51.64,1054
,2017-05-01 10:00,1,51.63,51.89,51.6,51.87,661
,2017-05-01 10:30,1,51.87,51.89,51.74,51.74,789
,2017-05-01 11:00,1,51.75,51.81,51.72,51.79,783
,2017-05-01 11:30,1,51.79,51.81,51.67,51.71,797
,2017-05-01 12:00,1,51.72,51.81,51.69,51.74,195
,2017-05-01 12:30,1,51.75,51.83,51.69,51.72,441
,2017-05-01 13:00,1,51.74,51.91,51.67,51.89,1007
,2017-05-01 13:30,1,51.88,51.9,51.81,51.86,389
,2017-05-01 14:00,1,51.89,51.91,51.78,51.8,237
,2017-05-01 14:30,1,51.8,51.84,51.79,51.81,209
,2017-05-01 15:00,1,51.8,51.8,51.75,51.77,462
,2017-05-01 15:30,1,51.76,51.77,51.74,51.76,26
,2017-05-01 16:00,1,51.75,51.75,51.75,51.75,1
,2017-05-01 19:00,2,51.77,51.8,51.72,51.78,131
,2017-05-01 19:30,2,51.77,51.81,51.77,51.81,45
,2017-05-01 20:00,2,51.82,51.85,51.81,51.83,39
,2017-05-01 20:30,2,51.82,51.85,51.82,51.85,237
,2017-05-01 21:00,2,51.83,51.83,51.79,51.8,43
,2017-05-01 21:30,2,51.79,51.83,51.77,51.81,47
,2017-05-01 22:00,2,51.79,51.82,51.78,51.82,66
,2017-05-01 22:30,2,51.8,51.82,51.8,51.82,10
,2017-05-01 23:00,2,51.83,51.84,51.77,51.79,57
,2017-05-01 23:30,2,51.79,51.79,51.78,51.78,3
,2017-05-02 00:00,2,51.78,51.78,51.7,51.7,29
,2017-05-02 00:30,2,51.67,51.71,51.67,51.69,90
,2017-05-02 01:00,2,51.7,51.71,51.64,51.68,45
,2017-05-02 01:30,2,51.67,51.77,51.67,51.69,90
,2017-05-02 02:00,2,51.68,51.94,51.62,51.86,914
,2017-05-02 02:30,2,51.85,51.92,51.8,51.92,322
,2017-05-02 03:00,2,51.92,52.23,51.92,52.17,1341
,2017-05-02 03:30,2,52.15,52.17,52.06,52.12,1412
,2017-05-02 04:00,2,52.12,52.21,52.1,52.2,608
,2017-05-02 04:30,2,52.2,52.28,52.09,52.16,939
,2017-05-02 05:00,2,52.15,52.38,52.12,52.34,717
,2017-05-02 05:30,2,52.34,52.44,52.32,52.41,419
,2017-05-02 06:00,2,52.41,52.44,52.3,52.31,563
,2017-05-02 06:30,2,52.29,52.34,52.26,52.28,405
,2017-05-02 07:00,2,52.28,52.31,52.17,52.21,304
,2017-05-02 07:30,2,52.19,52.19,51.89,51.94,1918
,2017-05-02 08:00,2,51.94,51.98,51.79,51.91,2207
,2017-05-02 08:30,2,51.91,51.91,51.68,51.77,1422
,2017-05-02 09:00,2,51.76,51.91,51.63,51.69,1574
,2017-05-02 09:30,2,51.68,51.76,51.57,51.63,2126
,2017-05-02 10:00,2,51.64,51.78,51.4,51.47,3189
,2017-05-02 10:30,2,51.46,51.61,51.4,51.49,2250
,2017-05-02 11:00,2,51.49,51.51,51.39,51.47,1509
,2017-05-02 11:30,2,51.44,51.46,51.35,51.38,691
,2017-05-02 12:00,2,51.37,51.44,51.34,51.4,695
,2017-05-02 12:30,2,51.4,51.41,50.46,50.85,8889
,2017-05-02 13:00,2,50.82,51.01,50.63,50.75,4378
,2017-05-02 13:30,2,50.76,50.78,50.47,50.65,1774
,2017-05-02 14:00,2,50.64,50.71,50.62,50.68,396
,2017-05-02 14:30,2,50.68,50.77,50.68,50.76,662
,2017-05-02 15:00,2,50.76,50.76,50.67,50.75,182
,2017-05-02 15:30,2,50.78,51.27,50.78,51.27,646
,2017-05-02 16:00,2,51.27,51.55,51.27,51.55,103
,2017-05-02 16:30,2,51.45,51.45,51.39,51.43,75
,2017-05-02 19:00,3,51.15,51.33,51.15,51.32,245
,2017-05-02 19:30,3,51.33,51.34,51.25,51.28,422
,2017-05-02 20:00,3,51.29,51.33,51.29,51.32,34
,2017-05-02 20:30,3,51.33,51.34,51.32,51.32,5
,2017-05-02 21:00,3,51.26,51.26,51.2,51.21,17
,2017-05-02 21:30,3,51.2,51.21,51.18,51.2,7
,2017-05-02 22:00,3,51.2,51.27,51.2,51.26,19
,2017-05-02 22:30,3,51.24,51.26,51.23,51.25,30
,2017-05-02 23:00,3,51.25,51.26,51.2,51.2,27
,2017-05-02 23:30,3,51.2,51.2,51.11,51.14,51
,2017-05-03 00:00,3,51.15,51.2,51.12,51.15,118
,2017-05-03 00:30,3,51.15,51.24,51.15,51.24,32
,2017-05-03 01:00,3,51.22,51.29,51.18,51.18,97
,2017-05-03 01:30,3,51.22,51.22,51.14,51.17,38
,2017-05-03 02:00,3,51.15,51.15,50.98,51.03,268
,2017-05-03 02:30,3,51.04,51.09,50.98,50.99,405
,2017-05-03 03:00,3,51,51.21,51,51.2,1192
,2017-05-03 03:30,3,51.19,51.37,51.11,51.31,1253
,2017-05-03 04:00,3,51.3,51.42,51.29,51.36,611
,2017-05-03 04:30,3,51.36,51.38,51.19,51.23,928
,2017-05-03 05:00,3,51.23,51.23,51.06,51.15,914
,2017-05-03 05:30,3,51.14,51.32,51.12,51.13,644
,2017-05-03 06:00,3,51.13,51.15,51.06,51.08,379
,2017-05-03 06:30,3,51.09,51.17,50.99,51.01,472
,2017-05-03 07:00,3,51.01,51.13,50.94,51.11,886
,2017-05-03 07:30,3,51.1,51.16,50.97,50.97,1385
,2017-05-03 08:00,3,50.97,51,50.83,50.93,2786
,2017-05-03 08:30,3,50.92,51.05,50.79,51.01,1912
,2017-05-03 09:00,3,51,51.19,50.97,51.16,2686
,2017-05-03 09:30,3,51.16,51.16,50.48,50.79,6266
,2017-05-03 10:00,3,50.77,51.12,50.55,50.6,6176
,2017-05-03 10:30,3,50.59,50.84,50.58,50.83,1677
,2017-05-03 11:00,3,50.82,50.91,50.75,50.81,1046
,2017-05-03 11:30,3,50.81,50.88,50.71,50.84,791
,2017-05-03 12:00,3,50.85,50.93,50.82,50.9,648
,2017-05-03 12:30,3,50.91,51.04,50.82,50.87,744
,2017-05-03 13:00,3,50.88,51.3,50.85,51.05,2870
,2017-05-03 13:30,3,51.05,51.11,50.99,51.01,511
,2017-05-03 14:00,3,51.02,51.06,51.02,51.04,119
,2017-05-03 14:30,3,51.04,51.05,50.97,50.99,102
,2017-05-03 15:00,3,50.98,50.98,50.75,50.89,182
,2017-05-03 15:30,3,50.85,50.86,50.78,50.8,75
,2017-05-03 16:00,3,50.87,50.9,50.87,50.9,8
,2017-05-03 16:30,3,50.89,50.92,50.89,50.91,27
,2017-05-03 19:00,4,50.83,50.91,50.83,50.9,98
,2017-05-03 19:30,4,50.89,50.89,50.89,50.89,6
,2017-05-03 20:00,4,50.91,50.95,50.91,50.92,12
,2017-05-03 20:30,4,50.91,50.94,50.88,50.94,22
,2017-05-03 21:00,4,50.92,50.98,50.92,50.97,23
,2017-05-03 21:30,4,50.95,50.95,50.95,50.95,18
,2017-05-03 22:00,4,50.96,51.01,50.96,51.01,9
,2017-05-03 22:30,4,50.97,50.99,50.97,50.99,4
,2017-05-03 23:00,4,50.99,51,50.99,51,3
,2017-05-03 23:30,4,50.98,50.99,50.98,50.99,2
,2017-05-04 00:00,4,50.97,50.98,50.94,50.94,45
,2017-05-04 00:30,4,50.95,50.98,50.89,50.89,47
,2017-05-04 01:00,4,50.87,50.94,50.86,50.87,43
,2017-05-04 01:30,4,50.87,50.87,50.72,50.82,167
,2017-05-04 02:00,4,50.78,50.78,50.59,50.62,429
,2017-05-04 02:30,4,50.62,50.67,50.53,50.6,646
,2017-05-04 03:00,4,50.6,50.67,50.57,50.65,1000
,2017-05-04 03:30,4,50.65,50.81,50.65,50.75,913
,2017-05-04 04:00,4,50.74,50.85,50.69,50.76,488
,2017-05-04 04:30,4,50.76,50.78,50.61,50.74,1101
,2017-05-04 05:00,4,50.72,50.74,50.57,50.61,815
,2017-05-04 05:30,4,50.61,50.61,50.28,50.39,3010
,2017-05-04 06:00,4,50.39,50.54,50.35,50.51,1194
,2017-05-04 06:30,4,50.53,50.63,50.41,50.42,1188
,2017-05-04 07:00,4,50.4,50.42,49.98,50.12,4945
,2017-05-04 07:30,4,50.11,50.53,50.11,50.24,3990
,2017-05-04 08:00,4,50.22,50.23,49.89,50.07,3442
,2017-05-04 08:30,4,50.08,50.11,49.63,49.81,3579
,2017-05-04 09:00,4,49.81,50.03,49.78,49.99,1938
,2017-05-04 09:30,4,49.96,49.96,49.63,49.84,2648
,2017-05-04 10:00,4,49.83,49.93,49.2,49.37,11631
,2017-05-04 10:30,4,49.36,49.46,48.83,48.97,5740
,2017-05-04 11:00,4,48.96,49.19,48.94,49.16,2245
,2017-05-04 11:30,4,49.13,49.19,49.04,49.12,967
,2017-05-04 12:00,4,49.12,49.12,48.76,48.79,2675
,2017-05-04 12:30,4,48.79,48.83,48.64,48.75,1667
,2017-05-04 13:00,4,48.7,48.87,48.49,48.73,6454
,2017-05-04 13:30,4,48.73,48.77,48.52,48.61,1154
,2017-05-04 14:00,4,48.61,48.74,48.56,48.74,846
,2017-05-04 14:30,4,48.75,48.78,48.65,48.65,292
,2017-05-04 15:00,4,48.64,48.73,48.6,48.69,278
,2017-05-04 15:30,4,48.74,48.8,48.74,48.75,76
,2017-05-04 16:00,4,48.75,48.75,48.6,48.6,87
,2017-05-04 16:30,4,48.63,48.69,48.63,48.69,16
,2017-05-04 19:00,5,48.55,48.81,48.55,48.76,443
,2017-05-04 19:30,5,48.75,48.77,48.75,48.76,40
,2017-05-04 20:00,5,48.76,48.84,48.76,48.83,79
,2017-05-04 20:30,5,48.84,48.84,48.8,48.8,36
,2017-05-04 21:00,5,48.81,48.81,48.73,48.74,88
,2017-05-04 21:30,5,48.7,48.7,48.57,48.58,238
,2017-05-04 22:00,5,48.59,48.63,47.04,47.04,1775
,2017-05-04 22:30,5,47.05,47.58,46.98,47.45,1296
,2017-05-04 23:00,5,47.47,47.54,47.33,47.33,231
,2017-05-04 23:30,5,47.35,47.42,47.34,47.36,57
,2017-05-05 00:00,5,47.37,47.49,47.37,47.49,73
,2017-05-05 00:30,5,47.48,47.86,47.48,47.61,383
,2017-05-05 01:00,5,47.59,47.97,47.59,47.86,585
,2017-05-05 01:30,5,47.88,48.16,47.75,47.97,936
,2017-05-05 02:00,5,47.99,48.36,47.99,48.26,1045
,2017-05-05 02:30,5,48.28,48.54,48.13,48.47,1397
,2017-05-05 03:00,5,48.49,49.22,48.47,49.2,4049
,2017-05-05 03:30,5,49.21,49.27,48.96,49.09,4103
,2017-05-05 04:00,5,49.07,49.15,48.77,49.05,2143
,2017-05-05 04:30,5,49.05,49.13,48.77,48.79,1761
,2017-05-05 05:00,5,48.79,48.91,48.69,48.85,1260
,2017-05-05 05:30,5,48.85,49.09,48.82,48.96,1239
,2017-05-05 06:00,5,48.98,48.99,48.59,48.77,1560
,2017-05-05 06:30,5,48.77,48.84,48.67,48.67,1075
,2017-05-05 07:00,5,48.67,48.77,48.17,48.24,2505
,2017-05-05 07:30,5,48.24,48.94,48.23,48.7,2861
,2017-05-05 08:00,5,48.69,48.9,48.61,48.78,2718
,2017-05-05 08:30,5,48.78,49.28,48.78,49.07,3723
,2017-05-05 09:00,5,49.06,49.57,49.06,49.47,2659
,2017-05-05 09:30,5,49.47,49.93,49.44,49.9,3083
,2017-05-05 10:00,5,49.91,49.97,49.47,49.57,7815
,2017-05-05 10:30,5,49.58,49.77,49.51,49.53,1720
,2017-05-05 11:00,5,49.54,49.62,49.24,49.29,1621
,2017-05-05 11:30,5,49.27,49.31,49.1,49.24,1251
,2017-05-05 12:00,5,49.24,49.58,49.24,49.39,786
,2017-05-05 12:30,5,49.38,49.41,49.23,49.36,381
,2017-05-05 13:00,5,49.35,49.55,49.32,49.49,2145
,2017-05-05 13:30,5,49.49,49.57,49.46,49.51,629
,2017-05-05 14:00,5,49.51,49.62,49.51,49.61,129
,2017-05-05 14:30,5,49.59,49.68,49.55,49.67,79
,2017-05-05 15:00,5,49.65,49.76,49.64,49.73,78
,2017-05-05 15:30,5,49.7,49.94,49.7,49.83,362
,2017-05-05 16:30,5,49.97,49.97,49.88,49.88,11
,2017-05-07 17:00,8,49.69,49.94,49.66,49.93,233
,2017-05-07 17:30,8,49.87,49.93,49.83,49.84,24
,2017-05-07 18:00,8,49.83,49.94,49.83,49.94,8
,2017-05-07 18:30,8,49.98,50.28,49.97,50.24,152
,2017-05-07 19:00,8,50.24,50.28,50.16,50.22,80
,2017-05-07 19:30,8,50.24,50.29,50.22,50.29,31
,2017-05-07 20:00,8,50.27,50.27,50.14,50.15,79
,2017-05-07 20:30,8,50.11,50.11,50.04,50.06,47
,2017-05-07 21:00,8,50.1,50.15,50.1,50.15,33
,2017-05-07 21:30,8,50.21,50.21,50.15,50.15,38
,2017-05-07 22:00,8,50.13,50.21,50.1,50.16,159
,2017-05-07 22:30,8,50.17,50.21,50.17,50.2,21
,2017-05-07 23:00,8,50.16,50.17,50.1,50.1,14
,2017-05-07 23:30,8,50.12,50.16,50.12,50.15,8
,2017-05-08 00:00,8,50.13,50.14,50.11,50.11,35
,2017-05-08 00:30,8,50.15,50.2,50.11,50.2,27
,2017-05-08 01:00,8,50.2,50.21,49.83,49.83,260
,2017-05-08 01:30,8,49.81,49.9,49.63,49.84,314
,2017-05-08 02:00,8,49.84,49.84,49.5,49.58,612
,2017-05-08 02:30,8,49.59,49.59,49.32,49.54,842
,2017-05-08 03:00,8,49.53,49.97,49.53,49.86,1391
,2017-05-08 03:30,8,49.89,49.9,49.52,49.6,1643
,2017-05-08 04:00,8,49.6,49.6,49.35,49.37,615
,2017-05-08 04:30,8,49.36,49.58,49.27,49.58,1123
,2017-05-08 05:00,8,49.56,49.71,49.45,49.56,621
,2017-05-08 05:30,8,49.53,49.56,49.4,49.46,765
,2017-05-08 06:00,8,49.46,49.65,49.41,49.49,1014
,2017-05-08 06:30,8,49.49,49.49,49.29,49.31,485
,2017-05-08 07:00,8,49.3,49.53,49.28,49.47,634
,2017-05-08 07:30,8,49.44,49.45,49.07,49.24,2113
,2017-05-08 08:00,8,49.24,49.82,49.14,49.57,3018
,2017-05-08 08:30,8,49.58,49.82,49.36,49.78,2285
,2017-05-08 09:00,8,49.78,49.96,49.74,49.77,1602
,2017-05-08 09:30,8,49.77,50.09,49.57,49.68,2780
,2017-05-08 10:00,8,49.67,49.71,48.99,49.04,3862
,2017-05-08 10:30,8,49.03,49.23,48.9,49.14,3128
,2017-05-08 11:00,8,49.14,49.18,49.01,49.12,777
,2017-05-08 11:30,8,49.12,49.37,49.06,49.37,812
,2017-05-08 12:00,8,49.35,49.51,49.28,49.38,518
,2017-05-08 12:30,8,49.38,49.56,49.36,49.53,744
,2017-05-08 13:00,8,49.52,49.78,49.51,49.74,3280
,2017-05-08 13:30,8,49.75,49.86,49.71,49.81,888
,2017-05-08 14:00,8,49.81,49.81,49.71,49.76,178
,2017-05-08 14:30,8,49.77,49.8,49.74,49.76,393
,2017-05-08 15:00,8,49.77,49.84,49.77,49.83,27
,2017-05-08 15:30,8,49.83,49.88,49.77,49.83,60
,2017-05-08 16:00,8,49.84,49.85,49.84,49.84,10
,2017-05-08 19:00,9,49.81,49.95,49.81,49.93,75
,2017-05-08 19:30,9,49.95,49.99,49.89,49.9,30
,2017-05-08 20:00,9,49.92,49.98,49.9,49.96,17
,2017-05-08 20:30,9,49.93,49.94,49.9,49.9,22
,2017-05-08 21:00,9,49.92,49.92,49.74,49.77,212
,2017-05-08 21:30,9,49.74,49.8,49.72,49.8,43
,2017-05-08 22:00,9,49.81,49.81,49.77,49.78,52
,2017-05-08 22:30,9,49.8,49.82,49.76,49.8,24
,2017-05-08 23:00,9,49.79,49.8,49.76,49.76,7
,2017-05-08 23:30,9,49.73,49.78,49.73,49.78,16
,2017-05-09 00:00,9,49.8,49.83,49.77,49.77,27
,2017-05-09 00:30,9,49.75,49.75,49.62,49.67,79
,2017-05-09 01:00,9,49.7,49.72,49.6,49.63,149
,2017-05-09 01:30,9,49.62,49.87,49.6,49.85,136
,2017-05-09 02:00,9,49.85,50.13,49.85,50.05,457
,2017-05-09 02:30,9,50.03,50.07,49.92,49.99,480
,2017-05-09 03:00,9,49.98,50.06,49.83,49.9,1054
,2017-05-09 03:30,9,49.9,49.98,49.81,49.96,1110
,2017-05-09 04:00,9,49.95,49.95,49.77,49.81,455
,2017-05-09 04:30,9,49.8,49.82,49.65,49.76,614
,2017-05-09 05:00,9,49.76,49.98,49.76,49.97,1246
,2017-05-09 05:30,9,49.95,49.97,49.82,49.95,566
,2017-05-09 06:00,9,49.92,49.93,49.74,49.77,922
,2017-05-09 06:30,9,49.76,49.76,49.5,49.62,1681
,2017-05-09 07:00,9,49.61,49.7,49.51,49.69,854
,2017-05-09 07:30,9,49.68,49.7,49.46,49.53,1087
,2017-05-09 08:00,9,49.52,49.59,49.45,49.53,1551
,2017-05-09 08:30,9,49.52,49.53,49.21,49.31,2623
,2017-05-09 09:00,9,49.31,49.45,49.28,49.34,1696
,2017-05-09 09:30,9,49.32,49.66,49.19,49.46,1876
,2017-05-09 10:00,9,49.46,49.46,49.02,49.25,4759
,2017-05-09 10:30,9,49.25,49.42,49.12,49.29,2104
,2017-05-09 11:00,9,49.3,49.35,49.15,49.17,684
,2017-05-09 11:30,9,49.17,49.25,48.99,49.1,1026
,2017-05-09 12:00,9,49.09,49.18,48.78,48.93,2139
,2017-05-09 12:30,9,48.93,49.31,48.91,49.31,1224
,2017-05-09 13:00,9,49.31,49.31,49.05,49.11,3187
,2017-05-09 13:30,9,49.1,49.28,49.09,49.25,878
,2017-05-09 14:00,9,49.26,49.31,49.2,49.23,431
,2017-05-09 14:30,9,49.23,49.25,49.12,49.13,216
,2017-05-09 15:00,9,49.12,49.24,49.03,49.22,177
,2017-05-09 15:30,9,49.22,49.49,49.22,49.35,477
,2017-05-09 16:00,9,49.34,49.38,49.21,49.32,100
,2017-05-09 16:30,9,49.33,49.33,49.33,49.33,1
,2017-05-09 19:00,10,49.26,49.4,49.25,49.35,155
,2017-05-09 19:30,10,49.35,49.41,49.35,49.39,30
,2017-05-09 20:00,10,49.39,49.41,49.39,49.41,7
,2017-05-09 20:30,10,49.4,49.4,49.35,49.35,25
,2017-05-09 21:00,10,49.35,49.4,49.34,49.36,73
,2017-05-09 21:30,10,49.4,49.41,49.39,49.4,8
,2017-05-09 22:00,10,49.42,49.43,49.38,49.38,10
,2017-05-09 22:30,10,49.4,49.4,49.35,49.35,12
,2017-05-09 23:00,10,49.34,49.36,49.3,49.35,188
,2017-05-09 23:30,10,49.35,49.42,49.33,49.39,25
,2017-05-10 00:00,10,49.35,49.35,49.32,49.33,16
,2017-05-10 00:30,10,49.32,49.32,49.18,49.24,49
,2017-05-10 01:00,10,49.29,49.32,49.18,49.32,175
,2017-05-10 01:30,10,49.3,49.39,49.25,49.29,80
,2017-05-10 02:00,10,49.29,49.56,49.26,49.43,826
,2017-05-10 02:30,10,49.41,49.48,49.31,49.35,217
,2017-05-10 03:00,10,49.39,49.63,49.34,49.52,981
,2017-05-10 03:30,10,49.54,49.65,49.48,49.59,744
,2017-05-10 04:00,10,49.59,49.59,49.46,49.49,407
,2017-05-10 04:30,10,49.48,49.57,49.41,49.53,1018
,2017-05-10 05:00,10,49.53,49.62,49.47,49.62,615
,2017-05-10 05:30,10,49.6,49.63,49.53,49.61,500
,2017-05-10 06:00,10,49.61,49.64,49.48,49.49,327
,2017-05-10 06:30,10,49.5,49.62,49.34,49.53,1230
,2017-05-10 07:00,10,49.55,49.79,49.44,49.69,3292
,2017-05-10 07:30,10,49.71,49.85,49.6,49.83,1917
,2017-05-10 08:00,10,49.82,49.83,49.71,49.79,1740
,2017-05-10 08:30,10,49.79,49.83,49.71,49.82,1134
,2017-05-10 09:00,10,49.82,49.86,49.72,49.79,1794
,2017-05-10 09:30,10,49.78,50.57,49.78,50.36,7418
,2017-05-10 10:00,10,50.37,50.47,50.21,50.37,4074
,2017-05-10 10:30,10,50.36,50.83,50.35,50.63,4329
,2017-05-10 11:00,10,50.63,50.66,50.52,50.55,2045
,2017-05-10 11:30,10,50.58,50.74,50.57,50.69,851
,2017-05-10 12:00,10,50.71,50.89,50.7,50.71,1732
,2017-05-10 12:30,10,50.71,50.94,50.66,50.88,1265
,2017-05-10 13:00,10,50.88,50.88,50.47,50.49,3148
,2017-05-10 13:30,10,50.49,50.54,50.43,50.45,710
,2017-05-10 14:00,10,50.45,50.58,50.44,50.57,266
,2017-05-10 14:30,10,50.57,50.66,50.56,50.58,494
,2017-05-10 15:00,10,50.57,50.61,50.5,50.52,68
,2017-05-10 15:30,10,50.51,50.6,50.51,50.51,39
,2017-05-10 16:00,10,50.62,50.64,50.61,50.64,5
,2017-05-10 16:30,10,50.65,50.67,50.63,50.63,41
,2017-05-10 19:00,11,50.6,50.71,50.6,50.68,83
,2017-05-10 19:30,11,50.66,50.67,50.63,50.67,6
,2017-05-10 20:00,11,50.64,50.69,50.64,50.65,21
,2017-05-10 20:30,11,50.64,50.64,50.57,50.61,34
,2017-05-10 21:00,11,50.63,50.76,50.63,50.74,59
,2017-05-10 21:30,11,50.74,50.75,50.73,50.73,25
,2017-05-10 22:00,11,50.75,50.75,50.74,50.75,41
,2017-05-10 22:30,11,50.74,50.75,50.73,50.75,27
,2017-05-10 23:00,11,50.75,50.75,50.74,50.74,3
,2017-05-10 23:30,11,50.77,50.81,50.77,50.79,101
,2017-05-11 00:00,11,50.78,50.78,50.69,50.69,13
,2017-05-11 00:30,11,50.71,50.78,50.69,50.78,37
,2017-05-11 01:00,11,50.76,50.85,50.69,50.84,123
,2017-05-11 01:30,11,50.82,51.04,50.82,50.99,491
,2017-05-11 02:00,11,50.96,51,50.82,50.95,547
,2017-05-11 02:30,11,50.93,51.14,50.91,51.11,1106
,2017-05-11 03:00,11,51.08,51.25,51.05,51.14,2594
,2017-05-11 03:30,11,51.14,51.17,50.99,51.02,1300
,2017-05-11 04:00,11,51.04,51.18,51.04,51.16,568
,2017-05-11 04:30,11,51.17,51.38,51.15,51.35,1377
,2017-05-11 05:00,11,51.35,51.35,51.21,51.28,969
,2017-05-11 05:30,11,51.28,51.33,51.25,51.25,488
,2017-05-11 06:00,11,51.24,51.24,51.1,51.15,704
,2017-05-11 06:30,11,51.15,51.17,51.07,51.11,330
,2017-05-11 07:00,11,51.1,51.26,51.07,51.08,848
,2017-05-11 07:30,11,51.09,51.19,50.87,51.18,1497
,2017-05-11 08:00,11,51.18,51.22,50.99,51.15,1184
,2017-05-11 08:30,11,51.17,51.18,50.89,50.98,1277
,2017-05-11 09:00,11,50.96,51.12,50.76,51.06,2673
,2017-05-11 09:30,11,51.07,51.33,51.06,51.3,2214
,2017-05-11 10:00,11,51.31,51.42,51.11,51.18,3483
,2017-05-11 10:30,11,51.18,51.37,51.17,51.25,1722
,2017-05-11 11:00,11,51.25,51.26,51.07,51.07,1048
,2017-05-11 11:30,11,51.08,51.09,50.95,51.06,1087
,2017-05-11 12:00,11,51.04,51.2,51.04,51.18,1075
,2017-05-11 12:30,11,51.18,51.18,51.05,51.09,847
,2017-05-11 13:00,11,51.1,51.21,50.97,51,2372
,2017-05-11 13:30,11,51.01,51.06,50.96,51.02,706
,2017-05-11 14:00,11,51.04,51.06,50.99,51.01,134
,2017-05-11 14:30,11,51,51.02,50.95,50.99,186
,2017-05-11 15:00,11,51,51.05,50.98,51.04,100
,2017-05-11 15:30,11,51.04,51.07,51.04,51.04,220
,2017-05-11 16:00,11,51.01,51.01,51.01,51.01,6
,2017-05-11 16:30,11,51.04,51.04,51.04,51.04,67
,2017-05-11 19:00,12,51.05,51.1,51.04,51.1,38
,2017-05-11 19:30,12,51.11,51.14,51.1,51.1,22
,2017-05-11 20:00,12,51.09,51.12,51.09,51.11,9
,2017-05-11 20:30,12,51.09,51.13,51.06,51.06,26
,2017-05-11 21:00,12,51.08,51.12,51.07,51.11,14
,2017-05-11 21:30,12,51.1,51.13,51.09,51.12,17
,2017-05-11 22:00,12,51.13,51.22,51.13,51.17,75
,2017-05-11 22:30,12,51.16,51.16,51.12,51.15,106
,2017-05-11 23:00,12,51.13,51.14,51.1,51.1,21
,2017-05-11 23:30,12,51.09,51.09,51.07,51.09,10
,2017-05-12 00:00,12,51.1,51.1,51.1,51.1,3
,2017-05-12 00:30,12,51.11,51.13,51.11,51.13,8
,2017-05-12 01:00,12,51.12,51.34,51.08,51.2,1048
,2017-05-12 01:30,12,51.19,51.26,51.19,51.23,522
,2017-05-12 02:00,12,51.2,51.2,51.04,51.15,374
,2017-05-12 02:30,12,51.17,51.23,51.09,51.09,714
,2017-05-12 03:00,12,51.08,51.15,50.93,51.02,2081
,2017-05-12 03:30,12,51.02,51.02,50.82,50.97,1877
,2017-05-12 04:00,12,50.98,51.02,50.9,51.01,408
,2017-05-12 04:30,12,50.99,51.04,50.93,50.97,315
,2017-05-12 05:00,12,50.97,51,50.86,51,337
,2017-05-12 05:30,12,50.99,51.03,50.94,51,486
,2017-05-12 06:00,12,51,51.03,50.89,50.96,1156
,2017-05-12 06:30,12,50.97,51.13,50.97,51.09,1064
,2017-05-12 07:00,12,51.09,51.14,51.02,51.1,1025
,2017-05-12 07:30,12,51.13,51.32,51.1,51.31,1999
,2017-05-12 08:00,12,51.31,51.33,51.1,51.18,2046
,2017-05-12 08:30,12,51.19,51.25,50.95,51.08,1900
,2017-05-12 09:00,12,51.07,51.12,50.68,50.74,1719
,2017-05-12 09:30,12,50.73,50.86,50.58,50.72,2077
,2017-05-12 10:00,12,50.72,50.84,50.69,50.81,2263
,2017-05-12 10:30,12,50.83,50.99,50.81,50.94,1478
,2017-05-12 11:00,12,50.94,50.99,50.87,50.9,615
,2017-05-12 11:30,12,50.9,50.9,50.77,50.84,570
,2017-05-12 12:00,12,50.81,50.98,50.81,50.96,460
,2017-05-12 12:30,12,50.95,51,50.86,50.87,493
,2017-05-12 13:00,12,50.89,51.08,50.89,51.03,1487
,2017-05-12 13:30,12,51.03,51.1,51.02,51.04,827
,2017-05-12 14:00,12,51.04,51.08,51.04,51.08,324
,2017-05-12 14:30,12,51.09,51.13,51.04,51.04,212
,2017-05-12 15:00,12,51.07,51.11,51.06,51.09,80
,2017-05-12 15:30,12,51.09,51.09,50.98,51.01,362
,2017-05-12 16:00,12,51.01,51.11,51.01,51.11,78
,2017-05-12 16:30,12,51.11,51.11,51.11,51.11,11
,2017-05-14 17:00,15,51.06,51.06,51.05,51.05,5
,2017-05-14 17:30,15,50.98,50.99,50.98,50.99,12
,2017-05-14 18:00,15,50.99,50.99,50.97,50.97,5
,2017-05-14 18:30,15,50.99,50.99,50.96,50.97,13
,2017-05-14 19:00,15,50.98,51.06,50.96,51.01,249
,2017-05-14 19:30,15,51,51.06,51,51.04,204
,2017-05-14 20:00,15,51.04,51.1,51.04,51.1,107
,2017-05-14 20:30,15,51.1,51.13,51.07,51.1,165
,2017-05-14 21:00,15,51.09,51.14,51.07,51.13,174
,2017-05-14 21:30,15,51.12,51.9,51.09,51.79,1361
,2017-05-14 22:00,15,51.8,51.9,51.79,51.84,250
,2017-05-14 22:30,15,51.86,51.88,51.7,51.78,446
,2017-05-14 23:00,15,51.77,51.87,51.74,51.87,236
,2017-05-14 23:30,15,51.86,51.87,51.83,51.85,213
,2017-05-15 00:00,15,51.85,51.9,51.75,51.79,333
,2017-05-15 00:30,15,51.8,51.81,51.74,51.8,256
,2017-05-15 01:00,15,51.81,51.82,51.74,51.8,233
,2017-05-15 01:30,15,51.79,52.07,51.77,52.03,841
,2017-05-15 02:00,15,52.01,52.18,51.96,52.18,1263
,2017-05-15 02:30,15,52.18,52.31,52.13,52.14,2609
,2017-05-15 03:00,15,52.14,52.44,52.11,52.35,2522
,2017-05-15 03:30,15,52.33,52.33,52.19,52.29,1206
,2017-05-15 04:00,15,52.29,52.35,52.23,52.26,823
,2017-05-15 04:30,15,52.24,52.68,52.18,52.59,2059
,2017-05-15 05:00,15,52.6,52.6,52.21,52.35,2205
,2017-05-15 05:30,15,52.35,52.48,52.32,52.41,485
,2017-05-15 06:00,15,52.42,52.51,52.33,52.47,710
,2017-05-15 06:30,15,52.46,52.62,52.37,52.61,1145
,2017-05-15 07:00,15,52.62,52.76,52.57,52.64,1691
,2017-05-15 07:30,15,52.63,52.73,52.52,52.69,1861
,2017-05-15 08:00,15,52.69,52.78,52.53,52.53,2328
,2017-05-15 08:30,15,52.55,52.56,52.29,52.46,2534
,2017-05-15 09:00,15,52.46,52.54,52.19,52.2,2795
,2017-05-15 09:30,15,52.19,52.39,52.13,52.32,2347
,2017-05-15 10:00,15,52.3,52.46,52.27,52.34,3612
,2017-05-15 10:30,15,52.35,52.38,52.17,52.29,2851
,2017-05-15 11:00,15,52.28,52.36,52.27,52.33,708
,2017-05-15 11:30,15,52.33,52.35,52.23,52.28,756
,2017-05-15 12:00,15,52.27,52.34,52.23,52.27,825
,2017-05-15 12:30,15,52.26,52.31,52.22,52.29,1497
,2017-05-15 13:00,15,52.29,52.3,51.96,52.02,2900
,2017-05-15 13:30,15,52.02,52.07,51.88,51.91,1054
,2017-05-15 14:00,15,51.92,52.01,51.91,52,238
,2017-05-15 14:30,15,52.01,52.08,51.96,52.08,155
,2017-05-15 15:00,15,52.09,52.09,51.88,51.88,155
,2017-05-15 15:30,15,51.88,51.98,51.88,51.94,64
,2017-05-15 16:00,15,51.97,52,51.97,51.99,7
,2017-05-15 16:30,15,51.99,51.99,51.99,51.99,3
,2017-05-15 19:00,16,52.12,52.22,52.05,52.15,99
,2017-05-15 19:30,16,52.15,52.18,52.09,52.18,52
,2017-05-15 20:00,16,52.18,52.25,52.14,52.24,47
,2017-05-15 20:30,16,52.25,52.28,52.21,52.22,78
,2017-05-15 21:00,16,52.22,52.29,52.21,52.21,81
,2017-05-15 21:30,16,52.21,52.21,52.12,52.16,51
,2017-05-15 22:00,16,52.22,52.24,52.17,52.18,29
,2017-05-15 22:30,16,52.18,52.21,52.17,52.19,27
,2017-05-15 23:00,16,52.12,52.15,52.08,52.08,17
,2017-05-15 23:30,16,52.07,52.14,52.05,52.13,15
,2017-05-16 00:00,16,52.13,52.15,52.13,52.15,23
,2017-05-16 00:30,16,52.15,52.2,52.15,52.15,52
,2017-05-16 01:00,16,52.15,52.29,52.15,52.26,152
,2017-05-16 01:30,16,52.23,52.29,52.18,52.27,184
,2017-05-16 02:00,16,52.25,52.25,51.96,52.18,1050
,2017-05-16 02:30,16,52.21,52.39,52.2,52.37,1053
,2017-05-16 03:00,16,52.37,52.47,52.28,52.37,1379
,2017-05-16 03:30,16,52.39,52.54,52.37,52.49,1623
,2017-05-16 04:00,16,52.46,52.47,52.27,52.36,790
,2017-05-16 04:30,16,52.31,52.38,52.15,52.22,1096
,2017-05-16 05:00,16,52.21,52.32,52.17,52.25,1269
,2017-05-16 05:30,16,52.24,52.35,52.17,52.21,1180
,2017-05-16 06:00,16,52.2,52.33,52.18,52.32,583
,2017-05-16 06:30,16,52.33,52.39,52.29,52.36,585
,2017-05-16 07:00,16,52.36,52.44,52.34,52.36,546
,2017-05-16 07:30,16,52.36,52.49,52.25,52.35,925
,2017-05-16 08:00,16,52.35,52.49,52.35,52.35,1076
,2017-05-16 08:30,16,52.37,52.56,52.27,52.38,1584
,2017-05-16 09:00,16,52.37,52.4,52.11,52.18,2746
,2017-05-16 09:30,16,52.2,52.21,52.01,52.07,2412
,2017-05-16 10:00,16,52.08,52.21,51.87,52.19,4853
,2017-05-16 10:30,16,52.18,52.2,52.02,52.07,2287
,2017-05-16 11:00,16,52.07,52.18,52.05,52.11,879
,2017-05-16 11:30,16,52.1,52.11,52,52.01,886
,2017-05-16 12:00,16,52,52.07,51.95,52.05,723
,2017-05-16 12:30,16,52.03,52.09,51.99,52,947
,2017-05-16 13:00,16,51.99,52.03,51.77,51.91,2648
,2017-05-16 13:30,16,51.9,51.98,51.86,51.87,948
,2017-05-16 14:00,16,51.86,51.92,51.86,51.91,154
,2017-05-16 14:30,16,51.91,51.91,51.82,51.83,136
,2017-05-16 15:00,16,51.84,51.87,51.8,51.83,123
,2017-05-16 15:30,16,51.82,51.82,51.35,51.53,1650
,2017-05-16 16:00,16,51.55,51.61,51.55,51.6,119
,2017-05-16 16:30,16,51.56,51.56,51.46,51.46,103
,2017-05-16 19:00,17,51.43,51.44,51.32,51.39,112
,2017-05-16 19:30,17,51.4,51.44,51.3,51.39,254
,2017-05-16 20:00,17,51.36,51.53,51.34,51.46,411
,2017-05-16 20:30,17,51.46,51.46,51.37,51.37,60
,2017-05-16 21:00,17,51.4,51.48,51.39,51.43,142
,2017-05-16 21:30,17,51.44,51.47,51.41,51.46,64
,2017-05-16 22:00,17,51.48,51.51,51.45,51.47,115
,2017-05-16 22:30,17,51.47,51.48,51.46,51.46,143
,2017-05-16 23:00,17,51.45,51.5,51.45,51.49,34
,2017-05-16 23:30,17,51.5,51.51,51.49,51.49,17
,2017-05-17 00:00,17,51.48,51.52,51.48,51.5,10
,2017-05-17 00:30,17,51.52,51.56,51.5,51.51,73
,2017-05-17 01:00,17,51.51,51.71,51.5,51.69,306
,2017-05-17 01:30,17,51.69,51.75,51.66,51.72,210
,2017-05-17 02:00,17,51.72,51.72,51.53,51.62,717
,2017-05-17 02:30,17,51.6,51.66,51.51,51.51,575
,2017-05-17 03:00,17,51.53,51.74,51.52,51.72,1496
,2017-05-17 03:30,17,51.72,51.81,51.68,51.72,1488
,2017-05-17 04:00,17,51.72,51.89,51.72,51.84,1664
,2017-05-17 04:30,17,51.84,51.89,51.8,51.88,667
,2017-05-17 05:00,17,51.89,52.08,51.87,52.04,1708
,2017-05-17 05:30,17,52.05,52.35,52.05,52.17,2582
,2017-05-17 06:00,17,52.17,52.23,52.11,52.12,689
,2017-05-17 06:30,17,52.12,52.26,52.12,52.21,862
,2017-05-17 07:00,17,52.22,52.35,52.16,52.19,1377
,2017-05-17 07:30,17,52.17,52.23,52.05,52.21,1057
,2017-05-17 08:00,17,52.21,52.47,52.15,52.37,2339
,2017-05-17 08:30,17,52.36,52.45,52.17,52.23,1360
,2017-05-17 09:00,17,52.22,52.3,51.93,51.94,2181
,2017-05-17 09:30,17,51.91,52.82,51.89,52.51,8319
,2017-05-17 10:00,17,52.5,52.7,52.43,52.67,6120
,2017-05-17 10:30,17,52.69,52.79,52.55,52.64,4332
,2017-05-17 11:00,17,52.65,52.7,52.45,52.46,1218
,2017-05-17 11:30,17,52.46,52.6,52.45,52.57,1496
,2017-05-17 12:00,17,52.57,52.6,52.43,52.45,817
,2017-05-17 12:30,17,52.44,52.57,52.31,52.51,1479
,2017-05-17 13:00,17,52.51,52.67,52.39,52.42,3514
,2017-05-17 13:30,17,52.41,52.41,52.3,52.35,1316
,2017-05-17 14:00,17,52.34,52.42,52.29,52.4,397
,2017-05-17 14:30,17,52.4,52.42,52.34,52.34,183
,2017-05-17 15:00,17,52.34,52.4,52.32,52.4,75
,2017-05-17 15:30,17,52.4,52.4,52.3,52.34,145
,2017-05-17 16:00,17,52.29,52.29,52.18,52.21,417
,2017-05-17 16:30,17,52.24,52.26,52.2,52.23,23
,2017-05-17 19:00,18,52.47,52.47,52.34,52.37,220
,2017-05-17 19:30,18,52.37,52.43,52.29,52.3,71
,2017-05-17 20:00,18,52.3,52.3,52.18,52.25,106
,2017-05-17 20:30,18,52.23,52.31,52.21,52.27,231
,2017-05-17 21:00,18,52.28,52.34,52.27,52.34,120
,2017-05-17 21:30,18,52.33,52.33,52.24,52.27,68
,2017-05-17 22:00,18,52.29,52.31,52.28,52.31,189
,2017-05-17 22:30,18,52.29,52.29,52.27,52.27,15
,2017-05-17 23:00,18,52.26,52.29,52.24,52.24,28
,2017-05-17 23:30,18,52.23,52.25,52.19,52.25,127
,2017-05-18 00:00,18,52.24,52.24,52.1,52.15,211
,2017-05-18 00:30,18,52.19,52.3,52.17,52.3,139
,2017-05-18 01:00,18,52.3,52.38,52.27,52.3,141
,2017-05-18 01:30,18,52.29,52.32,52.25,52.26,127
,2017-05-18 02:00,18,52.26,52.39,52.18,52.29,517
,2017-05-18 02:30,18,52.31,52.33,52.22,52.25,400
,2017-05-18 03:00,18,52.27,52.35,52.22,52.3,2529
,2017-05-18 03:30,18,52.3,52.33,52.23,52.33,1256
,2017-05-18 04:00,18,52.32,52.36,52.24,52.26,1172
,2017-05-18 04:30,18,52.25,52.25,51.45,51.58,7671
,2017-05-18 05:00,18,51.57,51.69,51.34,51.47,3623
,2017-05-18 05:30,18,51.47,51.61,51.41,51.48,1580
,2017-05-18 06:00,18,51.48,51.71,51.48,51.68,1033
,2017-05-18 06:30,18,51.67,51.95,51.67,51.89,1969
,2017-05-18 07:00,18,51.87,51.92,51.73,51.79,898
,2017-05-18 07:30,18,51.78,51.95,51.69,51.95,1505
,2017-05-18 08:00,18,51.95,52.07,51.84,52.06,1901
,2017-05-18 08:30,18,52.06,52.22,51.95,52.1,3252
,2017-05-18 09:00,18,52.11,52.54,52.11,52.49,3258
,2017-05-18 09:30,18,52.5,52.77,52.49,52.58,5118
,2017-05-18 10:00,18,52.58,52.88,52.5,52.69,5263
,2017-05-18 10:30,18,52.69,52.78,52.6,52.74,3097
,2017-05-18 11:00,18,52.77,52.93,52.68,52.79,2740
,2017-05-18 11:30,18,52.79,52.82,52.72,52.81,1002
,2017-05-18 12:00,18,52.82,52.85,52.7,52.72,1040
,2017-05-18 12:30,18,52.72,52.76,52.61,52.72,1138
,2017-05-18 13:00,18,52.71,52.91,52.65,52.68,2775
,2017-05-18 13:30,18,52.68,52.71,52.6,52.68,944
,2017-05-18 14:00,18,52.68,52.68,52.6,52.62,212
,2017-05-18 14:30,18,52.63,52.67,52.62,52.66,90
,2017-05-18 15:00,18,52.66,52.67,52.64,52.65,83
,2017-05-18 15:30,18,52.65,52.67,52.62,52.63,159
,2017-05-18 16:00,18,52.65,52.65,52.65,52.65,2
,2017-05-18 16:30,18,52.64,52.64,52.64,52.64,3
,2017-05-18 19:00,19,52.74,52.81,52.72,52.75,149
,2017-05-18 19:30,19,52.73,52.76,52.73,52.76,17
,2017-05-18 20:00,19,52.75,52.83,52.74,52.82,30
,2017-05-18 20:30,19,52.81,53.07,52.81,53.01,1174
,2017-05-18 21:00,19,53.01,53.16,52.97,53.07,265
,2017-05-18 21:30,19,53.05,53.07,52.98,53.03,120
,2017-05-18 22:00,19,53.05,53.08,52.98,53.02,77
,2017-05-18 22:30,19,53.03,53.03,53.02,53.02,24
,2017-05-18 23:00,19,53.02,53.03,52.98,53.03,36
,2017-05-18 23:30,19,53.05,53.08,53.05,53.05,43
,2017-05-19 00:00,19,53.06,53.12,53.06,53.12,62
,2017-05-19 00:30,19,53.13,53.15,53.07,53.11,272
,2017-05-19 01:00,19,53.09,53.1,52.91,52.95,301
,2017-05-19 01:30,19,52.94,53.05,52.91,52.98,427
,2017-05-19 02:00,19,52.97,53.09,52.82,53.08,969
,2017-05-19 02:30,19,53.07,53.17,53.03,53.07,1240
,2017-05-19 03:00,19,53.07,53.39,53.07,53.35,4062
,2017-05-19 03:30,19,53.36,53.39,53.23,53.25,2591
,2017-05-19 04:00,19,53.25,53.44,53.21,53.38,1710
,2017-05-19 04:30,19,53.37,53.39,53.21,53.23,2022
,2017-05-19 05:00,19,53.22,53.27,53.03,53.22,3104
,2017-05-19 05:30,19,53.22,53.31,53.2,53.3,944
,2017-05-19 06:00,19,53.3,53.38,53.22,53.32,1756
,2017-05-19 06:30,19,53.32,53.39,53.3,53.34,956
,2017-05-19 07:00,19,53.34,53.43,53.26,53.36,1837
,2017-05-19 07:30,19,53.36,53.49,53.33,53.4,1917
,2017-05-19 08:00,19,53.39,53.46,53.3,53.43,2152
,2017-05-19 08:30,19,53.42,53.65,53.36,53.64,3315
,2017-05-19 09:00,19,53.65,53.79,53.53,53.76,4968
,2017-05-19 09:30,19,53.76,53.8,53.6,53.73,2811
,2017-05-19 10:00,19,53.73,53.83,53.63,53.69,6364
,2017-05-19 10:30,19,53.69,53.78,53.64,53.76,3031
,2017-05-19 11:00,19,53.76,53.87,53.76,53.76,2575
,2017-05-19 11:30,19,53.77,53.81,53.71,53.72,1300
,2017-05-19 12:00,19,53.72,53.72,53.53,53.62,1460
,2017-05-19 12:30,19,53.62,53.66,53.56,53.63,1641
,2017-05-19 13:00,19,53.62,53.81,53.57,53.78,3973
,2017-05-19 13:30,19,53.77,53.81,53.71,53.79,1276
,2017-05-19 14:00,19,53.79,53.83,53.77,53.79,940
,2017-05-19 14:30,19,53.77,53.82,53.75,53.8,366
,2017-05-19 15:00,19,53.81,53.84,53.78,53.83,328
,2017-05-19 15:30,19,53.84,53.97,53.83,53.97,552
,2017-05-19 16:00,19,53.97,53.97,53.97,53.97,56
,2017-05-21 17:00,22,53.99,54.1,53.99,54.07,421
,2017-05-21 17:30,22,54.09,54.15,54.09,54.15,166
,2017-05-21 18:00,22,54.17,54.22,54.14,54.15,115
,2017-05-21 18:30,22,54.16,54.19,54.14,54.17,35
,2017-05-21 19:00,22,54.16,54.16,54.01,54.03,144
,2017-05-21 19:30,22,54.02,54.06,54.01,54.01,69
,2017-05-21 20:00,22,54.02,54.05,54,54.03,124
,2017-05-21 20:30,22,54.04,54.13,54.02,54.12,63
,2017-05-21 21:00,22,54.15,54.31,54.15,54.28,940
,2017-05-21 21:30,22,54.28,54.28,54.2,54.21,125
,2017-05-21 22:00,22,54.21,54.28,54.19,54.26,65
,2017-05-21 22:30,22,54.26,54.29,54.25,54.25,73
,2017-05-21 23:00,22,54.25,54.26,54.22,54.22,24
,2017-05-21 23:30,22,54.21,54.22,54.15,54.15,344
,2017-05-22 00:00,22,54.16,54.16,54.1,54.1,276
,2017-05-22 00:30,22,54.12,54.18,54.11,54.17,285
,2017-05-22 01:00,22,54.17,54.19,54.03,54.05,309
,2017-05-22 01:30,22,54.03,54.21,54,54.11,678
,2017-05-22 02:00,22,54.09,54.2,53.99,54.18,2161
,2017-05-22 02:30,22,54.18,54.2,54.06,54.13,1152
,2017-05-22 03:00,22,54.14,54.28,54.13,54.22,2506
,2017-05-22 03:30,22,54.22,54.3,54.17,54.18,3138
,2017-05-22 04:00,22,54.19,54.2,54.08,54.15,1969
,2017-05-22 04:30,22,54.14,54.19,54.06,54.19,1941
,2017-05-22 05:00,22,54.17,54.23,54.13,54.2,1510
,2017-05-22 05:30,22,54.21,54.28,54.18,54.24,1378
,2017-05-22 06:00,22,54.26,54.28,54.13,54.19,1081
,2017-05-22 06:30,22,54.2,54.29,54.15,54.27,1407
,2017-05-22 07:00,22,54.28,54.53,54.26,54.4,3945
,2017-05-22 07:30,22,54.41,54.5,53.96,53.99,4229
,2017-05-22 08:00,22,54,54.24,53.85,54.15,5656
,2017-05-22 08:30,22,54.16,54.19,53.99,54.13,3914
,2017-05-22 09:00,22,54.12,54.33,54.11,54.22,3161
,2017-05-22 09:30,22,54.22,54.37,54.16,54.35,2762
,2017-05-22 10:00,22,54.36,54.37,54.07,54.15,4009
,2017-05-22 10:30,22,54.15,54.2,53.96,54.11,3728
,2017-05-22 11:00,22,54.1,54.21,53.9,54.12,3983
,2017-05-22 11:30,22,54.14,54.17,54.08,54.1,1806
,2017-05-22 12:00,22,54.09,54.17,54.07,54.15,908
,2017-05-22 12:30,22,54.16,54.2,54.08,54.13,1295
,2017-05-22 13:00,22,54.13,54.17,53.98,54.12,5973
,2017-05-22 13:30,22,54.12,54.14,53.99,54,1105
,2017-05-22 14:00,22,54,54.03,53.95,54.01,583
,2017-05-22 14:30,22,54.02,54.04,53.95,53.99,303
,2017-05-22 15:00,22,54,54.03,53.99,54.03,198
,2017-05-22 15:30,22,54.03,54.03,53.96,53.98,157
,2017-05-22 16:00,22,53.97,53.97,53.97,53.97,1
,2017-05-22 16:30,22,53.99,54.05,53.97,53.97,17
,2017-05-22 19:00,23,54.13,54.18,54.09,54.14,106
,2017-05-22 19:30,23,54.14,54.18,54.09,54.09,63
,2017-05-22 20:00,23,54.09,54.11,54.04,54.07,46
,2017-05-22 20:30,23,54.05,54.06,53.95,54,49
,2017-05-22 21:00,23,54.01,54.01,53.74,53.88,502
,2017-05-22 21:30,23,53.89,53.98,53.84,53.95,124
,2017-05-22 22:00,23,53.97,53.97,53.87,53.88,31
,2017-05-22 22:30,23,53.87,53.9,53.84,53.87,192
,2017-05-22 23:00,23,53.88,53.89,53.82,53.89,473
,2017-05-22 23:30,23,53.87,53.89,53.83,53.86,33
,2017-05-23 00:00,23,53.84,53.85,53.8,53.81,116
,2017-05-23 00:30,23,53.81,53.82,53.77,53.81,39
,2017-05-23 01:00,23,53.8,53.89,53.76,53.84,390
,2017-05-23 01:30,23,53.82,53.82,53.6,53.68,1329
,2017-05-23 02:00,23,53.67,53.71,53.57,53.7,1935
,2017-05-23 02:30,23,53.69,53.82,53.58,53.72,1860
,2017-05-23 03:00,23,53.74,53.85,53.65,53.72,3604
,2017-05-23 03:30,23,53.72,53.77,53.48,53.52,4553
,2017-05-23 04:00,23,53.52,53.69,53.51,53.61,2015
,2017-05-23 04:30,23,53.61,53.64,53.52,53.54,1820
,2017-05-23 05:00,23,53.55,53.67,53.52,53.67,1696
,2017-05-23 05:30,23,53.67,53.78,53.65,53.71,1671
,2017-05-23 06:00,23,53.72,53.91,53.72,53.87,1709
,2017-05-23 06:30,23,53.88,54.01,53.83,53.99,2032
,2017-05-23 07:00,23,54,54.08,53.94,54.03,2383
,2017-05-23 07:30,23,54.02,54.17,53.97,54.03,3113
,2017-05-23 08:00,23,54.03,54.26,54.03,54.22,4027
,2017-05-23 08:30,23,54.22,54.31,54.05,54.08,4252
,2017-05-23 09:00,23,54.09,54.18,53.99,54.16,2660
,2017-05-23 09:30,23,54.16,54.23,54.03,54.19,2321
,2017-05-23 10:00,23,54.2,54.44,54.18,54.28,7199
,2017-05-23 10:30,23,54.27,54.31,54.17,54.19,3036
,2017-05-23 11:00,23,54.21,54.3,54.1,54.15,2830
,2017-05-23 11:30,23,54.15,54.23,54.09,54.21,1920
,2017-05-23 12:00,23,54.19,54.28,54.19,54.21,1561
,2017-05-23 12:30,23,54.2,54.37,54.2,54.36,2006
,2017-05-23 13:00,23,54.37,54.46,54.32,54.41,4804
,2017-05-23 13:30,23,54.4,54.48,54.38,54.42,1224
,2017-05-23 14:00,23,54.43,54.45,54.38,54.38,288
,2017-05-23 14:30,23,54.39,54.47,54.35,54.45,543
,2017-05-23 15:00,23,54.46,54.54,54.44,54.5,497
,2017-05-23 15:30,23,54.51,54.67,54.29,54.46,1239
,2017-05-23 16:00,23,54.43,54.47,54.43,54.47,25
,2017-05-23 16:30,23,54.43,54.43,54.41,54.41,7
,2017-05-23 19:00,24,54.35,54.43,54.35,54.41,140
,2017-05-23 19:30,24,54.42,54.49,54.41,54.47,34
,2017-05-23 20:00,24,54.46,54.46,54.43,54.46,42
,2017-05-23 20:30,24,54.46,54.53,54.43,54.51,335
,2017-05-23 21:00,24,54.52,54.59,54.5,54.59,202
,2017-05-23 21:30,24,54.59,54.6,54.54,54.59,221
,2017-05-23 22:00,24,54.59,54.59,54.46,54.47,348
,2017-05-23 22:30,24,54.47,54.51,54.47,54.49,32
,2017-05-23 23:00,24,54.49,54.5,54.46,54.46,45
,2017-05-23 23:30,24,54.46,54.47,54.37,54.46,98
,2017-05-24 00:00,24,54.47,54.57,54.47,54.55,196
,2017-05-24 00:30,24,54.54,54.58,54.48,54.55,330
,2017-05-24 01:00,24,54.55,54.64,54.5,54.52,563
,2017-05-24 01:30,24,54.52,54.61,54.48,54.54,528
,2017-05-24 02:00,24,54.54,54.63,54.48,54.6,1696
,2017-05-24 02:30,24,54.59,54.74,54.55,54.7,2025
,2017-05-24 03:00,24,54.69,54.85,54.62,54.72,4483
,2017-05-24 03:30,24,54.72,54.79,54.67,54.78,4445
,2017-05-24 04:00,24,54.79,54.8,54.6,54.71,2034
,2017-05-24 04:30,24,54.71,54.72,54.52,54.56,3498
,2017-05-24 05:00,24,54.55,54.63,54.5,54.6,2141
,2017-05-24 05:30,24,54.59,54.59,54.36,54.4,3048
,2017-05-24 06:00,24,54.4,54.56,54.39,54.53,1386
,2017-05-24 06:30,24,54.51,54.53,54.37,54.49,1859
,2017-05-24 07:00,24,54.49,54.54,54.23,54.32,5547
,2017-05-24 07:30,24,54.32,54.45,54.23,54.45,3880
,2017-05-24 08:00,24,54.45,54.5,54.34,54.41,3749
,2017-05-24 08:30,24,54.41,54.56,54.39,54.49,3370
,2017-05-24 09:00,24,54.48,54.63,54.46,54.56,5495
,2017-05-24 09:30,24,54.53,54.84,54.35,54.47,10586
,2017-05-24 10:00,24,54.46,54.51,54.17,54.42,7529
,2017-05-24 10:30,24,54.42,54.42,53.96,54.07,6397
,2017-05-24 11:00,24,54.07,54.23,54,54.18,3450
,2017-05-24 11:30,24,54.19,54.24,54.05,54.06,2210
,2017-05-24 12:00,24,54.05,54.16,54.04,54.14,1736
,2017-05-24 12:30,24,54.13,54.25,54.1,54.21,3368
,2017-05-24 13:00,24,54.22,54.28,54.15,54.22,5138
,2017-05-24 13:30,24,54.22,54.26,54.18,54.21,2152
,2017-05-24 14:00,24,54.22,54.26,54.18,54.24,698
,2017-05-24 14:30,24,54.24,54.25,54.18,54.25,614
,2017-05-24 15:00,24,54.24,54.25,54.18,54.2,286
,2017-05-24 15:30,24,54.2,54.23,54.18,54.22,253
,2017-05-24 16:00,24,54.21,54.21,54.11,54.11,49
,2017-05-24 16:30,24,54.13,54.18,54.11,54.14,40
,2017-05-24 19:00,25,54.4,54.53,54.38,54.53,576
,2017-05-24 19:30,25,54.54,54.64,54.53,54.6,492
,2017-05-24 20:00,25,54.62,54.74,54.61,54.72,125
,2017-05-24 20:30,25,54.74,54.82,54.7,54.75,606
,2017-05-24 21:00,25,54.76,54.8,54.71,54.77,444
,2017-05-24 21:30,25,54.78,54.78,54.67,54.71,177
,2017-05-24 22:00,25,54.71,54.74,54.7,54.72,153
,2017-05-24 22:30,25,54.71,54.71,54.63,54.64,216
,2017-05-24 23:00,25,54.66,54.68,54.65,54.68,78
,2017-05-24 23:30,25,54.67,54.68,54.66,54.68,36
,2017-05-25 00:00,25,54.68,54.68,54.66,54.68,169
,2017-05-25 00:30,25,54.67,54.74,54.66,54.69,327
,2017-05-25 01:00,25,54.68,54.76,54.68,54.7,365
,2017-05-25 01:30,25,54.7,54.7,54.61,54.66,471
,2017-05-25 02:00,25,54.65,54.78,54.63,54.63,2333
,2017-05-25 02:30,25,54.63,54.76,54.61,54.71,1682
,2017-05-25 03:00,25,54.72,54.93,54.34,54.45,7439
,2017-05-25 03:30,25,54.45,54.45,53.09,54.11,22812
,2017-05-25 04:00,25,54.11,54.46,53.82,54.06,7855
,2017-05-25 04:30,25,54.06,54.11,53.83,53.93,4053
,2017-05-25 05:00,25,53.93,54.03,53.32,53.63,8357
,2017-05-25 05:30,25,53.62,53.63,53.04,53.49,9992
,2017-05-25 06:00,25,53.49,53.78,53.46,53.72,4445
,2017-05-25 06:30,25,53.7,53.77,53.51,53.57,3455
,2017-05-25 07:00,25,53.57,53.74,53.49,53.63,1918
,2017-05-25 07:30,25,53.62,53.79,53.54,53.57,2856
,2017-05-25 08:00,25,53.58,53.96,53.57,53.86,5077
,2017-05-25 08:30,25,53.86,54.16,53.84,54.09,6120
,2017-05-25 09:00,25,54.1,54.15,53.79,54.11,7888
,2017-05-25 09:30,25,54.11,54.12,53.61,53.61,5071
,2017-05-25 10:00,25,53.62,53.89,53.16,53.41,10769
,2017-05-25 10:30,25,53.4,53.45,52.34,52.53,30455
,2017-05-25 11:00,25,52.52,52.7,51.65,52.26,23866
,2017-05-25 11:30,25,52.26,52.53,52.03,52.15,6613
,2017-05-25 12:00,25,52.14,52.39,52.12,52.21,3754
,2017-05-25 12:30,25,52.19,52.21,51.86,52.06,6228
,2017-05-25 13:00,25,52.07,52.23,51.7,51.73,11947
,2017-05-25 13:30,25,51.73,51.78,51.51,51.6,8185
,2017-05-25 14:00,25,51.59,51.6,51.35,51.54,3795
,2017-05-25 14:30,25,51.53,51.61,51.49,51.56,1029
,2017-05-25 15:00,25,51.55,51.73,51.48,51.63,572
,2017-05-25 15:30,25,51.63,51.63,51.47,51.56,697
,2017-05-25 16:00,25,51.58,51.67,51.58,51.63,112
,2017-05-25 16:30,25,51.61,51.66,51.53,51.64,48
,2017-05-25 19:00,26,51.79,51.85,51.71,51.79,518
,2017-05-25 19:30,26,51.8,51.81,51.53,51.64,334
,2017-05-25 20:00,26,51.65,51.81,51.65,51.74,568
,2017-05-25 20:30,26,51.75,51.82,51.67,51.82,540
,2017-05-25 21:00,26,51.8,51.87,51.72,51.86,610
,2017-05-25 21:30,26,51.86,51.87,51.7,51.72,357
,2017-05-25 22:00,26,51.71,51.71,51.2,51.32,1502
,2017-05-25 22:30,26,51.33,51.44,51.29,51.41,407
,2017-05-25 23:00,26,51.41,51.51,51.41,51.47,185
,2017-05-25 23:30,26,51.46,51.61,51.46,51.56,267
,2017-05-26 00:00,26,51.56,51.56,51.48,51.53,221
,2017-05-26 00:30,26,51.53,51.6,51.41,51.48,258
,2017-05-26 01:00,26,51.48,51.64,51.41,51.64,1168
,2017-05-26 01:30,26,51.63,51.91,51.61,51.9,1547
,2017-05-26 02:00,26,51.9,52.21,51.9,52.14,5714
,2017-05-26 02:30,26,52.13,52.2,52,52.08,2863
,2017-05-26 03:00,26,52.1,52.21,51.94,51.97,6525
,2017-05-26 03:30,26,51.97,52.08,51.78,51.9,5098
,2017-05-26 04:00,26,51.9,52.19,51.84,52.06,5271
,2017-05-26 04:30,26,52.07,52.12,51.99,52.08,2412
,2017-05-26 05:00,26,52.08,52.14,51.93,52,2607
,2017-05-26 05:30,26,52,52.07,51.89,51.9,2089
,2017-05-26 06:00,26,51.91,51.98,51.5,51.68,7177
,2017-05-26 06:30,26,51.68,51.74,51.41,51.43,4517
,2017-05-26 07:00,26,51.43,51.57,51.05,51.46,14858
,2017-05-26 07:30,26,51.46,51.76,51.34,51.7,7850
,2017-05-26 08:00,26,51.69,52.05,51.69,51.89,9471
,2017-05-26 08:30,26,51.9,51.98,51.69,51.93,6443
,2017-05-26 09:00,26,51.93,52.08,51.84,52.04,6277
,2017-05-26 09:30,26,52.03,52.11,51.71,51.82,8914
,2017-05-26 10:00,26,51.83,52.07,51.75,52.04,8256
,2017-05-26 10:30,26,52.03,52.03,51.91,52,4034
,2017-05-26 11:00,26,52.01,52.45,52.01,52.34,9027
,2017-05-26 11:30,26,52.34,52.39,52.24,52.27,5266
,2017-05-26 12:00,26,52.28,52.38,52.24,52.36,3860
,2017-05-26 12:30,26,52.36,52.48,52.26,52.44,4761
,2017-05-26 13:00,26,52.44,52.53,52.33,52.49,10173
,2017-05-26 13:30,26,52.49,52.56,52.46,52.55,2073
,2017-05-26 14:00,26,52.55,52.58,52.51,52.54,1610
,2017-05-26 14:30,26,52.54,52.54,52.36,52.46,2225
,2017-05-26 15:00,26,52.47,52.53,52.42,52.51,638
,2017-05-26 15:30,26,52.51,52.65,52.49,52.57,1118
,2017-05-26 16:00,26,52.55,52.55,52.49,52.53,50
,2017-05-26 16:30,26,52.55,52.65,52.53,52.58,65
,2017-05-28 17:00,29,52.5,52.8,52.5,52.63,236
,2017-05-28 17:30,29,52.65,52.73,52.6,52.62,43
,2017-05-28 18:00,29,52.63,52.67,52.63,52.63,22
,2017-05-28 18:30,29,52.65,52.67,52.61,52.65,29
,2017-05-28 19:00,29,52.65,52.66,52.56,52.61,369
,2017-05-28 19:30,29,52.6,52.62,52.55,52.59,72
,2017-05-28 20:00,29,52.59,52.63,52.47,52.56,340
,2017-05-28 20:30,29,52.55,52.55,52.45,52.48,209
,2017-05-28 21:00,29,52.48,52.54,52.47,52.48,126
,2017-05-28 21:30,29,52.48,52.49,52.35,52.38,480
,2017-05-28 22:00,29,52.38,52.43,52.37,52.39,136
,2017-05-28 22:30,29,52.39,52.4,52.33,52.33,79
,2017-05-28 23:00,29,52.34,52.44,52.34,52.43,156
,2017-05-28 23:30,29,52.43,52.44,52.36,52.37,277
,2017-05-29 00:00,29,52.38,52.39,52.35,52.35,50
,2017-05-29 00:30,29,52.36,52.37,52.3,52.36,238
,2017-05-29 01:00,29,52.36,52.44,52.35,52.41,283
,2017-05-29 01:30,29,52.42,52.53,52.37,52.51,674
,2017-05-29 02:00,29,52.51,52.56,52.44,52.45,995
,2017-05-29 02:30,29,52.45,52.61,52.44,52.58,1281
,2017-05-29 03:00,29,52.59,52.6,52.24,52.29,4503
,2017-05-29 03:30,29,52.29,52.37,52.29,52.31,2618
,2017-05-29 04:00,29,52.31,52.44,52.24,52.4,1772
,2017-05-29 04:30,29,52.4,52.44,52.28,52.28,878
,2017-05-29 05:00,29,52.29,52.4,52.26,52.32,957
,2017-05-29 05:30,29,52.32,52.32,52.21,52.32,892
,2017-05-29 06:00,29,52.31,52.36,52.22,52.36,912
,2017-05-29 06:30,29,52.37,52.48,52.35,52.44,805
,2017-05-29 07:00,29,52.46,52.48,52.37,52.48,507
,2017-05-29 07:30,29,52.48,52.5,52.41,52.42,801
,2017-05-29 08:00,29,52.42,52.56,52.41,52.53,2044
,2017-05-29 08:30,29,52.52,52.59,52.41,52.43,1161
,2017-05-29 09:00,29,52.42,52.66,52.42,52.64,2407
,2017-05-29 09:30,29,52.65,52.8,52.64,52.79,3485
,2017-05-29 10:00,29,52.79,52.96,52.74,52.85,4496
,2017-05-29 10:30,29,52.85,52.94,52.83,52.86,1437
,2017-05-29 11:00,29,52.87,52.89,52.76,52.78,1150
,2017-05-29 11:30,29,52.79,52.8,52.58,52.64,1818
,2017-05-29 12:00,29,52.63,52.68,52.49,52.56,569
,2017-05-29 19:00,30,52.59,52.69,52.57,52.62,510
,2017-05-29 19:30,30,52.6,52.62,52.55,52.56,227
,2017-05-29 20:00,30,52.58,52.61,52.51,52.54,139
,2017-05-29 20:30,30,52.55,52.55,52.49,52.51,211
,2017-05-29 21:00,30,52.52,52.52,52.42,52.46,210
,2017-05-29 21:30,30,52.47,52.49,52.45,52.45,122
,2017-05-29 22:00,30,52.45,52.46,52.34,52.42,420
,2017-05-29 22:30,30,52.43,52.56,52.43,52.53,856
,2017-05-29 23:00,30,52.54,52.59,52.47,52.55,191
,2017-05-29 23:30,30,52.56,52.56,52.48,52.49,158
,2017-05-30 00:00,30,52.47,52.49,52.41,52.44,371
,2017-05-30 00:30,30,52.45,52.53,52.44,52.46,254
,2017-05-30 01:00,30,52.46,52.56,52.41,52.5,653
,2017-05-30 01:30,30,52.51,52.51,52.39,52.43,667
,2017-05-30 02:00,30,52.45,52.5,52.32,52.35,2187
,2017-05-30 02:30,30,52.34,52.39,52.23,52.25,3329
,2017-05-30 03:00,30,52.25,52.27,52.08,52.17,7787
,2017-05-30 03:30,30,52.18,52.32,52.17,52.32,5128
,2017-05-30 04:00,30,52.31,52.43,52.3,52.3,3421
,2017-05-30 04:30,30,52.3,52.32,52.14,52.21,4140
,2017-05-30 05:00,30,52.22,52.23,52.11,52.21,2223
,2017-05-30 05:30,30,52.21,52.26,52.09,52.26,2747
,2017-05-30 06:00,30,52.26,52.3,52.09,52.09,1626
,2017-05-30 06:30,30,52.09,52.11,51.93,52.05,5962
,2017-05-30 07:00,30,52.04,52.04,51.87,51.91,3992
,2017-05-30 07:30,30,51.89,52.03,51.87,51.96,5110
,2017-05-30 08:00,30,51.96,52.02,51.72,51.77,10019
,2017-05-30 08:30,30,51.77,51.78,51.6,51.71,10124
,2017-05-30 09:00,30,51.71,52.04,51.62,51.98,7968
,2017-05-30 09:30,30,51.98,52.11,51.88,52.05,8049
,2017-05-30 10:00,30,52.05,52.15,51.7,51.73,13546
,2017-05-30 10:30,30,51.73,51.89,51.68,51.81,6487
,2017-05-30 11:00,30,51.82,51.98,51.81,51.95,4051
,2017-05-30 11:30,30,51.95,52.02,51.9,51.96,3146
,2017-05-30 12:00,30,51.96,51.97,51.81,51.92,2882
,2017-05-30 12:30,30,51.93,52.27,51.93,52.25,4935
,2017-05-30 13:00,30,52.26,52.43,52.19,52.22,10795
,2017-05-30 13:30,30,52.22,52.36,52.2,52.24,2038
,2017-05-30 14:00,30,52.24,52.29,52.19,52.21,995
,2017-05-30 14:30,30,52.21,52.21,52.03,52.16,2284
,2017-05-30 15:00,30,52.17,52.17,52.06,52.07,373
,2017-05-30 15:30,30,52.07,52.28,52.06,52.22,959
,2017-05-30 16:00,30,52.21,52.21,52.15,52.19,16
,2017-05-30 19:00,31,52.18,52.32,52.18,52.23,241
,2017-05-30 19:30,31,52.23,52.3,52.23,52.26,129
,2017-05-30 20:00,31,52.26,52.26,51.97,52.06,615
,2017-05-30 20:30,31,52.07,52.13,52.03,52.09,191
,2017-05-30 21:00,31,52.1,52.13,51.86,51.89,698
,2017-05-30 21:30,31,51.89,51.98,51.86,51.97,497
,2017-05-30 22:00,31,51.95,52,51.94,51.96,181
,2017-05-30 22:30,31,51.94,52.03,51.94,51.99,375
,2017-05-30 23:00,31,51.98,52,51.93,51.97,420
,2017-05-30 23:30,31,51.96,52.01,51.95,51.96,314
,2017-05-31 00:00,31,51.96,52,51.94,51.95,170
,2017-05-31 00:30,31,51.95,51.95,51.86,51.91,665
,2017-05-31 01:00,31,51.9,51.93,51.72,51.82,2294
,2017-05-31 01:30,31,51.82,51.83,51.65,51.72,2838
,2017-05-31 02:00,31,51.71,51.94,51.71,51.9,3910
,2017-05-31 02:30,31,51.89,51.9,51.68,51.78,4872
,2017-05-31 03:00,31,51.79,51.79,51.59,51.77,7643
,2017-05-31 03:30,31,51.77,51.82,51.63,51.68,5775
,2017-05-31 04:00,31,51.69,51.71,51.3,51.45,12596
,2017-05-31 04:30,31,51.45,51.45,51.24,51.37,5838
,2017-05-31 05:00,31,51.38,51.38,51.26,51.27,4556
,2017-05-31 05:30,31,51.27,51.29,51.1,51.14,7174
,2017-05-31 06:00,31,51.14,51.2,50.75,50.81,13283
,2017-05-31 06:30,31,50.79,50.95,50.72,50.87,13396
,2017-05-31 07:00,31,50.86,51.17,50.83,51.12,8580
,2017-05-31 07:30,31,51.11,51.14,50.91,50.94,5921
,2017-05-31 08:00,31,50.94,50.96,50.71,50.82,12132
,2017-05-31 08:30,31,50.81,50.96,50.63,50.76,12828
,2017-05-31 09:00,31,50.76,50.84,50.34,50.5,21172
,2017-05-31 09:30,31,50.5,50.65,50.4,50.58,11669
,2017-05-31 10:00,31,50.57,50.59,50.26,50.37,20019
,2017-05-31 10:30,31,50.37,50.71,50.21,50.71,14251
,2017-05-31 11:00,31,50.71,51.11,50.62,50.86,14141
,2017-05-31 11:30,31,50.86,50.98,50.8,50.91,4380
,2017-05-31 12:00,31,50.91,50.98,50.85,50.91,3039
,2017-05-31 12:30,31,50.91,51,50.8,50.82,3915
,2017-05-31 13:00,31,50.82,50.9,50.69,50.72,19412
,2017-05-31 13:30,31,50.72,50.76,50.49,50.58,6055
,2017-05-31 14:00,31,50.57,50.62,50.53,50.6,1454
,2017-05-31 14:30,31,50.61,50.7,50.6,50.68,968
,2017-05-31 15:00,31,50.68,50.81,50.66,50.75,689
,2017-05-31 15:30,31,50.73,51.23,50.67,51.03,4610
,2017-05-31 16:00,31,51.04,51.07,51.01,51.05,395
,2017-05-31 16:30,31,51.05,51.07,50.96,50.98,297
,2017-05-31 19:00,1,51.17,51.31,51.16,51.22,670
,2017-05-31 19:30,1,51.21,51.24,51.07,51.11,907
,2017-05-31 20:00,1,51.12,51.22,51.12,51.2,300
,2017-05-31 20:30,1,51.2,51.21,51.16,51.16,425
,2017-05-31 21:00,1,51.15,51.16,51.08,51.13,1282
,2017-05-31 21:30,1,51.14,51.19,51.12,51.16,483
,2017-05-31 22:00,1,51.16,51.22,51.09,51.11,533
,2017-05-31 22:30,1,51.11,51.2,51.1,51.18,304
,2017-05-31 23:00,1,51.18,51.22,51.15,51.22,283
,2017-05-31 23:30,1,51.22,51.22,51.19,51.21,136
,2017-06-01 00:00,1,51.21,51.22,51.14,51.16,335
,2017-06-01 00:30,1,51.16,51.2,51.12,51.17,468
,2017-06-01 01:00,1,51.17,51.23,51.13,51.2,1136
,2017-06-01 01:30,1,51.2,51.28,51.17,51.21,1587
,2017-06-01 02:00,1,51.21,51.44,51.13,51.33,8403
,2017-06-01 02:30,1,51.33,51.39,51.27,51.28,4214
,2017-06-01 03:00,1,51.27,51.42,51.19,51.41,10011
,2017-06-01 03:30,1,51.41,51.43,51.24,51.3,6498
,2017-06-01 04:00,1,51.29,51.35,51.27,51.29,2885
,2017-06-01 04:30,1,51.29,51.29,50.88,50.96,8760
,2017-06-01 05:00,1,50.97,50.99,50.72,50.85,7552
,2017-06-01 05:30,1,50.85,50.86,50.62,50.66,5368
,2017-06-01 06:00,1,50.66,50.9,50.61,50.87,5394
,2017-06-01 06:30,1,50.88,50.88,50.47,50.55,5275
,2017-06-01 07:00,1,50.55,50.99,50.5,50.7,14976
,2017-06-01 07:30,1,50.68,50.77,50.53,50.63,6091
,2017-06-01 08:00,1,50.64,50.74,50.48,50.71,8832
,2017-06-01 08:30,1,50.7,50.77,50.58,50.67,6808
,2017-06-01 09:00,1,50.66,50.88,50.57,50.79,7023
,2017-06-01 09:30,1,50.79,51.02,50.65,50.85,10278
,2017-06-01 10:00,1,50.84,51.35,50.66,51.24,37144
,2017-06-01 10:30,1,51.25,51.45,50.97,51.27,25040
,2017-06-01 11:00,1,51.28,51.4,51.1,51.17,9195
,2017-06-01 11:30,1,51.17,51.18,51.08,51.12,5742
,2017-06-01 12:00,1,51.13,51.28,51.02,51.27,5780
,2017-06-01 12:30,1,51.25,51.29,51.15,51.16,4346
,2017-06-01 13:00,1,51.17,51.19,50.57,50.59,14816
,2017-06-01 13:30,1,50.58,50.59,50.4,50.46,7479
,2017-06-01 14:00,1,50.46,50.53,50.31,50.41,2471
,2017-06-01 14:30,1,50.42,50.55,50.31,50.33,1818
,2017-06-01 15:00,1,50.33,50.4,50.24,50.4,2060
,2017-06-01 15:30,1,50.38,50.43,50.23,50.34,1418
,2017-06-01 16:00,1,50.35,50.38,50.23,50.26,220
,2017-06-01 16:30,1,50.25,50.4,50.25,50.4,94
,2017-06-01 19:00,2,50.23,50.3,50.17,50.25,805
,2017-06-01 19:30,2,50.25,50.26,50.17,50.23,304
,2017-06-01 20:00,2,50.25,50.47,50.23,50.38,705
,2017-06-01 20:30,2,50.39,50.52,50.38,50.42,541
,2017-06-01 21:00,2,50.42,50.5,50.36,50.44,631
,2017-06-01 21:30,2,50.43,50.43,50.35,50.36,620
,2017-06-01 22:00,2,50.36,50.41,50.32,50.41,175
,2017-06-01 22:30,2,50.41,50.47,50.39,50.41,173
,2017-06-01 23:00,2,50.4,50.41,50.28,50.29,303
,2017-06-01 23:30,2,50.29,50.36,50.29,50.36,181
,2017-06-02 00:00,2,50.35,50.36,50.29,50.31,111
,2017-06-02 00:30,2,50.3,50.31,50.23,50.26,514
,2017-06-02 01:00,2,50.27,50.37,49.92,49.93,4310
,2017-06-02 01:30,2,49.93,50,49.73,49.93,7712
,2017-06-02 02:00,2,49.93,49.97,49.68,49.73,7008
,2017-06-02 02:30,2,49.74,49.9,49.63,49.68,5654
,2017-06-02 03:00,2,49.68,49.7,49.51,49.61,11735
,2017-06-02 03:30,2,49.61,49.76,49.57,49.59,6965
,2017-06-02 04:00,2,49.59,49.59,49,49.29,20737
,2017-06-02 04:30,2,49.3,49.32,49.11,49.2,7532
,2017-06-02 05:00,2,49.21,49.22,48.95,49.2,8308
,2017-06-02 05:30,2,49.2,49.49,49.13,49.25,8058
,2017-06-02 06:00,2,49.25,49.52,49.24,49.51,5344
,2017-06-02 06:30,2,49.51,49.67,49.49,49.53,5988
,2017-06-02 07:00,2,49.53,49.82,49.51,49.59,6452
,2017-06-02 07:30,2,49.59,49.72,49.24,49.3,11146
,2017-06-02 08:00,2,49.29,49.89,49.27,49.77,13601
,2017-06-02 08:30,2,49.78,49.98,49.64,49.89,9623
,2017-06-02 09:00,2,49.88,49.89,49.55,49.66,10326
,2017-06-02 09:30,2,49.66,49.81,49.36,49.44,11316
,2017-06-02 10:00,2,49.44,49.87,49.31,49.84,18923
,2017-06-02 10:30,2,49.84,50.14,49.7,50.05,15476
,2017-06-02 11:00,2,50.05,50.36,49.89,50.27,11181
,2017-06-02 11:30,2,50.26,50.3,50.08,50.14,7346
,2017-06-02 12:00,2,50.15,50.21,49.99,50.1,5812
,2017-06-02 12:30,2,50.09,50.25,50.02,50.09,4891
,2017-06-02 13:00,2,50.09,50.09,49.75,49.91,14377
,2017-06-02 13:30,2,49.92,50.01,49.89,50.01,2976
,2017-06-02 14:00,2,50.01,50.03,49.89,50.01,840
,2017-06-02 14:30,2,50.01,50.11,49.97,50.05,930
,2017-06-02 15:00,2,50.05,50.14,50.05,50.11,276
,2017-06-02 15:30,2,50.11,50.13,49.86,49.96,1389
,2017-06-02 16:00,2,49.96,49.99,49.93,49.95,57
,2017-06-02 16:30,2,49.95,49.95,49.95,49.95,3
,2017-06-04 17:00,5,49.87,50.09,49.87,49.97,286
,2017-06-04 17:30,5,49.98,50.05,49.95,49.95,51
,2017-06-04 18:00,5,49.96,49.96,49.93,49.93,29
,2017-06-04 18:30,5,49.94,49.95,49.94,49.94,75
,2017-06-04 19:00,5,49.95,50.05,49.95,50,387
,2017-06-04 19:30,5,49.99,50,49.94,49.95,156
,2017-06-04 20:00,5,49.95,50.04,49.95,50.03,135
,2017-06-04 20:30,5,50.03,50.11,50.01,50.01,339
,2017-06-04 21:00,5,50.01,50.15,50,50.1,467
,2017-06-04 21:30,5,50.11,50.15,50.05,50.11,289
,2017-06-04 22:00,5,50.12,50.28,50.1,50.27,780
,2017-06-04 22:30,5,50.27,50.74,50.27,50.55,4234
,2017-06-04 23:00,5,50.55,50.61,50.48,50.55,275
,2017-06-04 23:30,5,50.55,50.65,50.53,50.56,437
,2017-06-05 00:00,5,50.57,50.7,50.57,50.69,715
,2017-06-05 00:30,5,50.68,50.7,50.5,50.54,699
,2017-06-05 01:00,5,50.54,50.58,50.35,50.45,1306
,2017-06-05 01:30,5,50.44,50.57,50.35,50.47,1859
,2017-06-05 02:00,5,50.47,50.49,50.17,50.18,5245
,2017-06-05 02:30,5,50.17,50.33,50.05,50.25,4591
,2017-06-05 03:00,5,50.25,50.26,50.05,50.14,5192
,2017-06-05 03:30,5,50.14,50.35,50.13,50.3,5254
,2017-06-05 04:00,5,50.3,50.33,50.12,50.16,2225
,2017-06-05 04:30,5,50.16,50.2,50,50.1,3640
,2017-06-05 05:00,5,50.1,50.1,49.82,49.87,4324
,2017-06-05 05:30,5,49.86,49.91,49.57,49.61,4971
,2017-06-05 06:00,5,49.61,49.8,49.57,49.72,3227
,2017-06-05 06:30,5,49.7,49.7,49.51,49.56,4723
,2017-06-05 07:00,5,49.57,49.72,49.46,49.6,4896
,2017-06-05 07:30,5,49.6,49.63,49.36,49.39,7384
,2017-06-05 08:00,5,49.39,49.5,49.26,49.27,8817
,2017-06-05 08:30,5,49.28,49.39,49.15,49.34,9183
,2017-06-05 09:00,5,49.34,49.64,49.32,49.52,9700
,2017-06-05 09:30,5,49.52,49.53,49.31,49.31,7831
,2017-06-05 10:00,5,49.32,49.32,49.04,49.13,19427
,2017-06-05 10:30,5,49.13,49.33,49.12,49.23,9751
,2017-06-05 11:00,5,49.24,49.44,49.21,49.43,7483
,2017-06-05 11:30,5,49.43,49.44,49.29,49.31,2714
,2017-06-05 12:00,5,49.32,49.62,49.29,49.51,6020
,2017-06-05 12:30,5,49.5,49.53,49.4,49.52,4625
,2017-06-05 13:00,5,49.51,49.55,49.32,49.48,10905
,2017-06-05 13:30,5,49.48,49.51,49.38,49.41,2945
,2017-06-05 14:00,5,49.42,49.53,49.41,49.52,1279
,2017-06-05 14:30,5,49.53,49.58,49.46,49.48,804
,2017-06-05 15:00,5,49.47,49.5,49.43,49.43,214
,2017-06-05 15:30,5,49.45,49.5,49.39,49.46,322
,2017-06-05 16:00,5,49.45,49.48,49.42,49.48,59
,2017-06-05 16:30,5,49.49,49.53,49.47,49.48,72
,2017-06-05 19:00,6,49.57,49.68,49.57,49.62,636
,2017-06-05 19:30,6,49.6,49.68,49.58,49.64,253
,2017-06-05 20:00,6,49.64,49.67,49.1,49.23,2533
,2017-06-05 20:30,6,49.25,49.27,49.18,49.18,284
,2017-06-05 21:00,6,49.18,49.2,49.1,49.14,1061
,2017-06-05 21:30,6,49.14,49.14,49,49.1,1340
,2017-06-05 22:00,6,49.09,49.22,49.06,49.17,420
,2017-06-05 22:30,6,49.16,49.27,49.16,49.2,323
,2017-06-05 23:00,6,49.2,49.29,49.2,49.29,196
,2017-06-05 23:30,6,49.27,49.35,49.23,49.26,425
,2017-06-06 00:00,6,49.26,49.27,49.18,49.19,323
,2017-06-06 00:30,6,49.19,49.25,49.18,49.22,652
,2017-06-06 01:00,6,49.23,49.82,49.22,49.59,4804
,2017-06-06 01:30,6,49.58,49.76,49.37,49.43,3133
,2017-06-06 02:00,6,49.44,49.69,49.4,49.45,3890
,2017-06-06 02:30,6,49.44,49.44,49.16,49.34,5290
,2017-06-06 03:00,6,49.35,49.38,49.12,49.22,5823
,2017-06-06 03:30,6,49.22,49.54,49.21,49.41,6628
,2017-06-06 04:00,6,49.42,49.51,49.24,49.38,4425
,2017-06-06 04:30,6,49.37,49.39,49.24,49.39,2998
,2017-06-06 05:00,6,49.38,49.63,49.37,49.48,4357
,2017-06-06 05:30,6,49.48,49.57,49.37,49.46,3882
,2017-06-06 06:00,6,49.45,49.45,49.27,49.28,2919
,2017-06-06 06:30,6,49.27,49.37,49.23,49.29,4078
,2017-06-06 07:00,6,49.29,49.43,49.25,49.28,3582
,2017-06-06 07:30,6,49.28,49.33,49.17,49.28,5471
,2017-06-06 08:00,6,49.27,49.44,49.13,49.14,8193
,2017-06-06 08:30,6,49.14,49.37,49.13,49.3,8851
,2017-06-06 09:00,6,49.31,49.37,49.21,49.32,6737
,2017-06-06 09:30,6,49.31,49.33,49.12,49.19,7193
,2017-06-06 10:00,6,49.19,49.25,49.1,49.21,13020
,2017-06-06 10:30,6,49.22,49.67,49.21,49.56,13371
,2017-06-06 11:00,6,49.57,49.88,49.48,49.84,10372
,2017-06-06 11:30,6,49.84,49.94,49.74,49.82,6948
,2017-06-06 12:00,6,49.82,49.92,49.76,49.83,3363
,2017-06-06 12:30,6,49.82,49.91,49.69,49.88,4090
,2017-06-06 13:00,6,49.88,50.16,49.88,50.05,13989
,2017-06-06 13:30,6,50.06,50.09,49.99,50.07,3555
,2017-06-06 14:00,6,50.08,50.15,50.06,50.13,1343
,2017-06-06 14:30,6,50.13,50.23,50.12,50.17,1753
,2017-06-06 15:00,6,50.17,50.3,50.16,50.3,971
,2017-06-06 15:30,6,50.29,50.29,49.82,49.95,6260
,2017-06-06 16:00,6,49.95,50,49.94,49.95,128
,2017-06-06 16:30,6,49.95,49.97,49.93,49.97,59
,2017-06-06 19:00,7,49.97,50.05,49.92,49.94,350
,2017-06-06 19:30,7,49.94,49.96,49.92,49.92,151
,2017-06-06 20:00,7,49.92,49.98,49.92,49.98,274
,2017-06-06 20:30,7,49.99,50,49.94,49.97,141
,2017-06-06 21:00,7,49.98,50.09,49.98,50.04,414
,2017-06-06 21:30,7,50.03,50.11,49.98,50.06,994
,2017-06-06 22:00,7,50.06,50.08,50.05,50.06,439
,2017-06-06 22:30,7,50.08,50.14,50.03,50.09,523
,2017-06-06 23:00,7,50.1,50.1,50.05,50.05,70
,2017-06-06 23:30,7,50.06,50.09,50.05,50.07,317
,2017-06-07 00:00,7,50.07,50.11,50.01,50.01,341
,2017-06-07 00:30,7,50,50.03,49.98,50.01,227
,2017-06-07 01:00,7,50,50,49.77,49.8,2430
,2017-06-07 01:30,7,49.81,50.02,49.77,49.98,1269
,2017-06-07 02:00,7,49.97,50.01,49.71,49.79,4177
,2017-06-07 02:30,7,49.79,49.87,49.73,49.79,4485
,2017-06-07 03:00,7,49.78,49.79,49.63,49.72,7351
,2017-06-07 03:30,7,49.72,49.81,49.67,49.71,6093
,2017-06-07 04:00,7,49.71,49.87,49.69,49.85,3536
,2017-06-07 04:30,7,49.85,49.99,49.83,49.88,4515
,2017-06-07 05:00,7,49.87,49.97,49.76,49.78,4114
,2017-06-07 05:30,7,49.78,49.84,49.73,49.74,2958
,2017-06-07 06:00,7,49.74,49.81,49.62,49.72,4038
,2017-06-07 06:30,7,49.73,49.8,49.7,49.72,4192
,2017-06-07 07:00,7,49.72,49.76,49.64,49.65,3055
,2017-06-07 07:30,7,49.66,49.66,49.49,49.55,8740
,2017-06-07 08:00,7,49.54,49.65,49.48,49.58,6682
,2017-06-07 08:30,7,49.58,49.73,49.56,49.73,3340
,2017-06-07 09:00,7,49.7,49.86,49.7,49.86,107
,2017-06-07 09:30,7,49.78,49.82,48.39,48.39,309
,2017-06-07 10:00,7,48.26,48.43,48.26,48.41,5450
,2017-06-07 10:30,7,48.4,48.49,48.31,48.36,10055
,2017-06-07 11:00,7,48.35,48.44,48.29,48.33,6517
,2017-06-07 11:30,7,48.34,48.34,48.1,48.18,12542
,2017-06-07 12:00,7,48.18,48.39,48.09,48.26,6981
,2017-06-07 12:30,7,48.27,48.31,48.14,48.26,3518
,2017-06-07 13:00,7,48.26,48.32,47.96,48.16,19407
,2017-06-07 13:30,7,48.16,48.29,48.15,48.24,4876
,2017-06-07 14:00,7,48.25,48.31,48.17,48.19,1966
,2017-06-07 14:30,7,48.19,48.24,48.05,48.13,1619
,2017-06-07 15:00,7,48.13,48.15,48.1,48.15,625
,2017-06-07 15:30,7,48.15,48.3,48.13,48.13,1204
,2017-06-07 16:00,7,48.14,48.2,48.12,48.19,119
,2017-06-07 16:30,7,48.2,48.2,48.18,48.2,38
,2017-06-07 19:00,8,48.26,48.38,48.23,48.36,595
,2017-06-07 19:30,8,48.37,48.43,48.35,48.38,520
,2017-06-07 20:00,8,48.39,48.41,48.28,48.33,867
,2017-06-07 20:30,8,48.34,48.34,48.27,48.31,477
,2017-06-07 21:00,8,48.3,48.31,48.15,48.23,826
,2017-06-07 21:30,8,48.24,48.4,48.24,48.34,1087
,2017-06-07 22:00,8,48.33,48.42,48.33,48.4,1229
,2017-06-07 22:30,8,48.41,48.44,48.38,48.39,585
,2017-06-07 23:00,8,48.39,48.41,48.37,48.41,398
,2017-06-07 23:30,8,48.41,48.43,48.39,48.4,239
,2017-06-08 00:00,8,48.4,48.44,48.37,48.41,526
,2017-06-08 00:30,8,48.41,48.43,48.37,48.39,743
,2017-06-08 01:00,8,48.38,48.51,48.38,48.48,1459
,2017-06-08 01:30,8,48.47,48.49,48.37,48.48,1470
,2017-06-08 02:00,8,48.48,48.6,48.45,48.5,4783
,2017-06-08 02:30,8,48.5,48.52,48.23,48.41,5887
,2017-06-08 03:00,8,48.41,48.46,48.25,48.32,7352
,2017-06-08 03:30,8,48.32,48.51,48.32,48.48,6645
,2017-06-08 04:00,8,48.48,48.52,48.4,48.44,3023
,2017-06-08 04:30,8,48.44,48.58,48.44,48.53,3499
,2017-06-08 05:00,8,48.53,48.58,48.4,48.52,4137
,2017-06-08 05:30,8,48.53,48.55,48.25,48.27,4973
,2017-06-08 06:00,8,48.27,48.3,47.64,47.84,22401
,2017-06-08 06:30,8,47.83,47.91,47.75,47.8,6950
,2017-06-08 07:00,8,47.81,47.89,47.73,47.84,7051
,2017-06-08 07:30,8,47.82,47.83,47.56,47.66,11327
,2017-06-08 08:00,8,47.67,47.84,47.63,47.71,9961
,2017-06-08 08:30,8,47.73,47.8,47.63,47.74,2816
,2017-06-08 09:00,8,48.15,48.36,48.05,48.17,11273
,2017-06-08 09:30,8,48.18,48.32,47.95,48.02,12230
,2017-06-08 10:00,8,48.02,48.11,47.76,47.91,14381
,2017-06-08 10:30,8,47.92,48.28,47.87,48.12,11009
,2017-06-08 11:00,8,48.13,48.23,47.97,48.12,5842
,2017-06-08 11:30,8,48.12,48.21,48.07,48.2,3532
,2017-06-08 12:00,8,48.21,48.21,48.04,48.15,3167
,2017-06-08 12:30,8,48.15,48.16,47.9,48,6528
,2017-06-08 13:00,8,48,48.07,47.8,47.89,9904
,2017-06-08 13:30,8,47.88,47.98,47.86,47.93,4042
,2017-06-08 14:00,8,47.93,47.93,47.85,47.88,874
,2017-06-08 14:30,8,47.89,47.94,47.82,47.87,844
,2017-06-08 15:00,8,47.87,47.95,47.83,47.94,390
,2017-06-08 15:30,8,47.93,47.95,47.87,47.94,256
,2017-06-08 16:00,8,47.95,47.95,47.85,47.89,113
,2017-06-08 16:30,8,47.87,47.92,47.84,47.87,33
,2017-06-08 19:00,9,47.79,47.83,47.62,47.66,753
,2017-06-08 19:30,9,47.66,47.75,47.63,47.74,216
,2017-06-08 20:00,9,47.73,47.9,47.73,47.82,687
,2017-06-08 20:30,9,47.81,47.87,47.78,47.86,205
,2017-06-08 21:00,9,47.88,47.92,47.84,47.84,565
,2017-06-08 21:30,9,47.85,47.87,47.81,47.84,224
,2017-06-08 22:00,9,47.84,47.89,47.76,47.79,251
,2017-06-08 22:30,9,47.79,47.84,47.78,47.82,238
,2017-06-08 23:00,9,47.82,47.82,47.79,47.81,58
,2017-06-08 23:30,9,47.81,47.86,47.8,47.85,149
,2017-06-09 00:00,9,47.85,47.9,47.84,47.9,145
,2017-06-09 00:30,9,47.9,47.91,47.77,47.81,514
,2017-06-09 01:00,9,47.8,47.85,47.74,47.74,628
,2017-06-09 01:30,9,47.74,47.78,47.64,47.69,1237
,2017-06-09 02:00,9,47.69,47.78,47.53,47.68,4038
,2017-06-09 02:30,9,47.67,47.69,47.4,47.58,7935
,2017-06-09 03:00,9,47.57,47.72,47.52,47.66,7957
,2017-06-09 03:30,9,47.65,48.16,47.65,48.04,13886
,2017-06-09 04:00,9,48.03,48.07,47.91,47.98,4352
,2017-06-09 04:30,9,47.98,48.11,47.86,48.05,3021
,2017-06-09 05:00,9,48.06,48.18,48.01,48.08,3168
,2017-06-09 05:30,9,48.09,48.13,48.02,48.06,3787
,2017-06-09 06:00,9,48.06,48.07,47.84,47.89,4404
,2017-06-09 06:30,9,47.89,47.98,47.86,47.91,2860
,2017-06-09 07:00,9,47.9,47.93,47.72,47.8,4117
,2017-06-09 07:30,9,47.79,48,47.71,47.96,6711
,2017-06-09 08:00,9,47.96,48.06,47.81,47.83,7689
,2017-06-09 08:30,9,47.83,48.09,47.83,47.99,5242
,2017-06-09 09:00,9,48,48.01,47.73,47.76,6566
,2017-06-09 09:30,9,47.76,48.09,47.74,48.09,9178
,2017-06-09 10:00,9,48.09,48.39,48.04,48.29,15378
,2017-06-09 10:30,9,48.29,48.48,48.16,48.47,11073
,2017-06-09 11:00,9,48.48,48.56,48.26,48.31,6784
,2017-06-09 11:30,9,48.31,48.39,48.23,48.27,3320
,2017-06-09 12:00,9,48.27,48.32,48.16,48.23,3042
,2017-06-09 12:30,9,48.22,48.25,48.12,48.23,2546
,2017-06-09 13:00,9,48.23,48.3,48.07,48.16,11551
,2017-06-09 13:30,9,48.15,48.2,48.13,48.16,2228
,2017-06-09 14:00,9,48.15,48.23,48.11,48.21,1114
,2017-06-09 14:30,9,48.22,48.23,48.12,48.22,882
,2017-06-09 15:00,9,48.23,48.23,48.13,48.14,327
,2017-06-09 15:30,9,48.13,48.29,48.12,48.26,1109
,2017-06-09 16:00,9,48.26,48.35,48.19,48.35,85
,2017-06-09 16:30,9,48.35,48.35,48.3,48.3,47
,2017-06-11 17:00,12,48.06,48.22,48.03,48.21,245
,2017-06-11 17:30,12,48.23,48.35,48.23,48.33,53
,2017-06-11 18:00,12,48.33,48.35,48.27,48.31,109
,2017-06-11 18:30,12,48.31,48.41,48.27,48.4,102
,2017-06-11 19:00,12,48.4,48.41,48.34,48.36,257
,2017-06-11 19:30,12,48.37,48.44,48.36,48.44,161
,2017-06-11 20:00,12,48.44,48.46,48.38,48.38,233
,2017-06-11 20:30,12,48.37,48.39,48.34,48.38,327
,2017-06-11 21:00,12,48.39,48.42,48.37,48.38,228
,2017-06-11 21:30,12,48.4,48.41,48.35,48.35,155
,2017-06-11 22:00,12,48.34,48.4,48.32,48.39,260
,2017-06-11 22:30,12,48.39,48.51,48.39,48.46,836
,2017-06-11 23:00,12,48.46,48.48,48.41,48.42,166
,2017-06-11 23:30,12,48.41,48.45,48.41,48.43,385
,2017-06-12 00:00,12,48.44,48.45,48.37,48.39,110
,2017-06-12 00:30,12,48.38,48.46,48.35,48.43,249
,2017-06-12 01:00,12,48.42,48.45,48.34,48.4,457
,2017-06-12 01:30,12,48.4,48.41,48.27,48.34,724
,2017-06-12 02:00,12,48.35,48.35,48.01,48.09,4581
,2017-06-12 02:30,12,48.09,48.33,48.09,48.29,3467
,2017-06-12 03:00,12,48.28,48.36,48.15,48.35,6270
,2017-06-12 03:30,12,48.35,48.48,48.31,48.36,7230
,2017-06-12 04:00,12,48.35,48.4,48.28,48.38,2623
,2017-06-12 04:30,12,48.39,48.41,48.31,48.35,1766
,2017-06-12 05:00,12,48.34,49,48.31,48.86,12241
,2017-06-12 05:30,12,48.87,48.92,48.71,48.87,7841
,2017-06-12 06:00,12,48.86,49.07,48.84,49.02,7392
,2017-06-12 06:30,12,49.03,49.15,48.97,49.04,6391
,2017-06-12 07:00,12,49.05,49.08,48.91,49.05,4132
,2017-06-12 07:30,12,49.04,49.08,48.87,48.88,5111
,2017-06-12 08:00,12,48.88,49,48.81,48.88,6354
,2017-06-12 08:30,12,48.87,48.94,48.73,48.77,5977
,2017-06-12 09:00,12,48.77,49.06,48.71,48.98,9138
,2017-06-12 09:30,12,48.98,48.99,48.62,48.73,8594
,2017-06-12 10:00,12,48.72,48.89,48.71,48.75,13354
,2017-06-12 10:30,12,48.76,48.85,48.68,48.69,6786
,2017-06-12 11:00,12,48.7,48.71,48.38,48.45,11308
,2017-06-12 11:30,12,48.45,48.49,48.34,48.41,3543
,2017-06-12 12:00,12,48.42,48.48,48.33,48.47,3979
,2017-06-12 12:30,12,48.48,48.57,48.46,48.53,3346
,2017-06-12 13:00,12,48.52,48.65,48.27,48.29,11854
,2017-06-12 13:30,12,48.29,48.32,48.22,48.31,3164
,2017-06-12 14:00,12,48.31,48.36,48.26,48.35,1046
,2017-06-12 14:30,12,48.36,48.36,48.24,48.28,1190
,2017-06-12 15:00,12,48.28,48.3,48.24,48.28,173
,2017-06-12 15:30,12,48.26,48.27,48.2,48.22,559
,2017-06-12 16:00,12,48.22,48.28,48.2,48.25,53
,2017-06-12 16:30,12,48.27,48.27,48.27,48.27,1
,2017-06-12 19:00,13,48.32,48.47,48.31,48.42,483
,2017-06-12 19:30,13,48.4,48.47,48.37,48.45,154
,2017-06-12 20:00,13,48.45,48.5,48.41,48.49,307
,2017-06-12 20:30,13,48.49,48.49,48.44,48.45,208
,2017-06-12 21:00,13,48.46,48.49,48.45,48.48,159
,2017-06-12 21:30,13,48.48,48.51,48.48,48.49,153
,2017-06-12 22:00,13,48.5,48.51,48.44,48.46,469
,2017-06-12 22:30,13,48.48,48.5,48.45,48.49,188
,2017-06-12 23:00,13,48.49,48.52,48.48,48.5,247
,2017-06-12 23:30,13,48.51,48.52,48.49,48.5,145
,2017-06-13 00:00,13,48.5,48.63,48.5,48.61,537
,2017-06-13 00:30,13,48.61,48.62,48.56,48.57,183
,2017-06-13 01:00,13,48.57,48.58,48.41,48.46,1468
,2017-06-13 01:30,13,48.46,48.58,48.4,48.42,1516
,2017-06-13 02:00,13,48.43,48.46,48.33,48.46,2471
,2017-06-13 02:30,13,48.45,48.59,48.44,48.48,3120
,2017-06-13 03:00,13,48.48,48.64,48.46,48.58,5925
,2017-06-13 03:30,13,48.59,48.67,48.46,48.51,7015
,2017-06-13 04:00,13,48.51,48.63,48.43,48.52,3081
,2017-06-13 04:30,13,48.51,48.56,48.43,48.46,2317
,2017-06-13 05:00,13,48.45,48.48,48.37,48.46,2847
,2017-06-13 05:30,13,48.47,48.52,48.4,48.43,2097
,2017-06-13 06:00,13,48.44,48.45,48.32,48.34,3828
,2017-06-13 06:30,13,48.35,48.36,48.1,48.18,6110
,2017-06-13 07:00,13,48.17,48.21,48.06,48.21,5408
,2017-06-13 07:30,13,48.19,48.22,48.08,48.17,4097
,2017-06-13 08:00,13,48.17,48.33,48.13,48.3,6314
,2017-06-13 08:30,13,48.3,48.38,48.16,48.26,5936
,2017-06-13 09:00,13,48.26,48.26,47.87,48.07,12554
,2017-06-13 09:30,13,48.08,48.12,47.99,48.04,3984
,2017-06-13 10:00,13,48.03,48.18,47.94,48.16,9258
,2017-06-13 10:30,13,48.16,48.77,48.12,48.59,22712
,2017-06-13 11:00,13,48.59,48.61,48.45,48.59,6086
,2017-06-13 11:30,13,48.6,48.65,48.52,48.58,3257
,2017-06-13 12:00,13,48.58,48.65,48.54,48.65,2014
,2017-06-13 12:30,13,48.65,48.68,48.5,48.53,3262
,2017-06-13 13:00,13,48.53,48.78,48.51,48.68,8083
,2017-06-13 13:30,13,48.69,48.74,48.6,48.7,3168
,2017-06-13 14:00,13,48.71,48.82,48.69,48.78,1231
,2017-06-13 14:30,13,48.77,48.8,48.67,48.74,813
,2017-06-13 15:00,13,48.74,48.78,48.71,48.72,799
,2017-06-13 15:30,13,48.72,48.72,48.19,48.23,4140
,2017-06-13 16:00,13,48.22,48.23,48.14,48.17,451
,2017-06-13 16:30,13,48.17,48.28,48.17,48.23,103
,2017-06-13 19:00,14,48.18,48.28,48.18,48.23,494
,2017-06-13 19:30,14,48.24,48.29,48.23,48.29,174
,2017-06-13 20:00,14,48.28,48.3,48.21,48.27,443
,2017-06-13 20:30,14,48.27,48.31,48.27,48.29,275
,2017-06-13 21:00,14,48.3,48.37,48.29,48.33,251
,2017-06-13 21:30,14,48.33,48.33,48.29,48.33,143
,2017-06-13 22:00,14,48.32,48.36,48.31,48.36,119
,2017-06-13 22:30,14,48.36,48.37,48.3,48.3,133
,2017-06-13 23:00,14,48.3,48.31,48.29,48.3,86
,2017-06-13 23:30,14,48.3,48.32,48.29,48.29,47
,2017-06-14 00:00,14,48.3,48.31,48.28,48.28,149
,2017-06-14 00:30,14,48.29,48.31,48.22,48.3,459
,2017-06-14 01:00,14,48.28,48.31,48.21,48.31,676
,2017-06-14 01:30,14,48.3,48.44,48.26,48.44,1219
,2017-06-14 02:00,14,48.44,48.5,48.35,48.37,2029
,2017-06-14 02:30,14,48.38,48.39,48.13,48.26,5018
,2017-06-14 03:00,14,48.27,48.3,48.02,48.09,8993
,2017-06-14 03:30,14,48.09,48.29,48.09,48.28,6869
,2017-06-14 04:00,14,48.28,48.36,48.24,48.33,4168
,2017-06-14 04:30,14,48.33,48.37,48.2,48.2,2533
,2017-06-14 05:00,14,48.21,48.31,48.11,48.27,3982
,2017-06-14 05:30,14,48.26,48.36,48.23,48.34,2654
,2017-06-14 06:00,14,48.33,48.34,48.21,48.28,2969
,2017-06-14 06:30,14,48.28,48.45,48.28,48.42,4319
,2017-06-14 07:00,14,48.42,48.57,48.38,48.43,5668
,2017-06-14 07:30,14,48.43,48.57,48.37,48.46,4256
,2017-06-14 08:00,14,48.45,48.69,48.42,48.44,8272
,2017-06-14 08:30,14,48.44,48.48,48.3,48.35,4482
,2017-06-14 09:00,14,48.35,48.69,48.27,48.32,10122
,2017-06-14 09:30,14,48.34,48.48,46.9,47.13,71897
,2017-06-14 10:00,14,47.14,47.18,46.74,46.86,31483
,2017-06-14 10:30,14,46.87,47.07,46.82,46.93,15777
,2017-06-14 11:00,14,46.93,47.08,46.81,46.9,10945
,2017-06-14 11:30,14,46.9,47,46.85,46.92,4547
,2017-06-14 12:00,14,46.93,47.12,46.92,47,4582
,2017-06-14 12:30,14,47,47.03,46.91,47.01,3440
,2017-06-14 13:00,14,47,47.25,46.87,47.06,17689
,2017-06-14 13:30,14,47.07,47.11,46.98,47.05,3055
,2017-06-14 14:00,14,47.04,47.07,46.97,47.05,2078
,2017-06-14 14:30,14,47.06,47.07,46.97,47.01,1426
,2017-06-14 15:00,14,46.99,47.03,46.98,47,424
,2017-06-14 15:30,14,47,47.03,46.95,46.96,994
,2017-06-14 16:00,14,46.96,46.96,46.89,46.95,136
,2017-06-14 16:30,14,46.93,46.96,46.9,46.9,22
,2017-06-14 19:00,15,46.8,46.98,46.7,46.93,1029
,2017-06-14 19:30,15,46.94,46.97,46.91,46.93,160
,2017-06-14 20:00,15,46.93,46.98,46.93,46.96,192
,2017-06-14 20:30,15,46.97,47.05,46.96,47.02,1145
,2017-06-14 21:00,15,47.01,47.06,46.95,47.03,1004
,2017-06-14 21:30,15,47.04,47.05,47,47.03,219
,2017-06-14 22:00,15,47.04,47.07,47.03,47.04,299
,2017-06-14 22:30,15,47.05,47.06,47.02,47.03,107
,2017-06-14 23:00,15,47.03,47.03,47.01,47.02,128
,2017-06-14 23:30,15,47.03,47.06,47.03,47.03,190
,2017-06-15 00:00,15,47.04,47.06,47.03,47.04,135
,2017-06-15 00:30,15,47.04,47.08,47.02,47.07,387
,2017-06-15 01:00,15,47.07,47.15,46.98,47.05,1342
,2017-06-15 01:30,15,47.06,47.06,46.89,47,1997
,2017-06-15 02:00,15,46.99,47.04,46.86,46.94,3165
,2017-06-15 02:30,15,46.93,46.96,46.73,46.84,6767
,2017-06-15 03:00,15,46.84,47.07,46.79,47,8679
,2017-06-15 03:30,15,47,47.2,46.99,47.04,9947
,2017-06-15 04:00,15,47.04,47.17,47.01,47.03,3858
,2017-06-15 04:30,15,47.03,47.08,46.88,46.95,4906
,2017-06-15 05:00,15,46.95,47.11,46.93,47.09,5073
,2017-06-15 05:30,15,47.09,47.14,46.9,46.94,5219
,2017-06-15 06:00,15,46.94,46.99,46.78,46.81,6647
,2017-06-15 06:30,15,46.81,46.94,46.76,46.82,5248
,2017-06-15 07:00,15,46.82,46.96,46.71,46.88,4373
,2017-06-15 07:30,15,46.88,47.03,46.83,46.96,4984
,2017-06-15 08:00,15,46.96,47.03,46.84,46.98,5339
,2017-06-15 08:30,15,46.98,47.06,46.84,47,7041
,2017-06-15 09:00,15,47,47.13,46.85,46.99,7603
,2017-06-15 09:30,15,46.99,47,46.72,46.92,6957
,2017-06-15 10:00,15,46.92,47.01,46.76,46.92,9290
,2017-06-15 10:30,15,46.92,47.03,46.83,46.94,7932
,2017-06-15 11:00,15,46.94,47,46.84,46.9,3893
,2017-06-15 11:30,15,46.9,46.99,46.86,46.96,2573
,2017-06-15 12:00,15,46.96,46.98,46.86,46.91,1652
,2017-06-15 12:30,15,46.91,46.96,46.84,46.86,1945
,2017-06-15 13:00,15,46.85,46.96,46.79,46.9,7780
,2017-06-15 13:30,15,46.91,46.97,46.86,46.89,3497
,2017-06-15 14:00,15,46.9,46.93,46.87,46.89,712
,2017-06-15 14:30,15,46.89,46.91,46.83,46.89,1088
,2017-06-15 15:00,15,46.88,46.9,46.85,46.86,570
,2017-06-15 15:30,15,46.86,46.89,46.72,46.74,1101
,2017-06-15 16:00,15,46.75,46.8,46.75,46.8,89
,2017-06-15 16:30,15,46.8,46.8,46.79,46.79,57
,2017-06-15 19:00,16,46.82,46.87,46.81,46.86,284
,2017-06-15 19:30,16,46.86,46.89,46.84,46.88,118
,2017-06-15 20:00,16,46.88,46.94,46.87,46.89,315
,2017-06-15 20:30,16,46.89,46.93,46.89,46.92,110
,2017-06-15 21:00,16,46.93,46.96,46.91,46.93,211
,2017-06-15 21:30,16,46.92,46.94,46.9,46.9,218
,2017-06-15 22:00,16,46.91,46.98,46.89,46.9,512
,2017-06-15 22:30,16,46.92,46.95,46.91,46.92,82
,2017-06-15 23:00,16,46.91,46.97,46.91,46.96,233
,2017-06-15 23:30,16,46.94,46.99,46.94,46.99,148
,2017-06-16 00:00,16,46.98,47,46.94,46.96,292
,2017-06-16 00:30,16,46.97,46.99,46.97,46.97,141
,2017-06-16 01:00,16,46.97,47.09,46.92,47.08,1692
,2017-06-16 01:30,16,47.08,47.14,47.03,47.09,1782
,2017-06-16 02:00,16,47.1,47.23,47.07,47.2,3836
,2017-06-16 02:30,16,47.2,47.4,47.18,47.29,5444
,2017-06-16 03:00,16,47.28,47.39,47.2,47.32,6601
,2017-06-16 03:30,16,47.32,47.37,47.25,47.34,5459
,2017-06-16 04:00,16,47.35,47.39,47.29,47.34,3108
,2017-06-16 04:30,16,47.34,47.36,47.22,47.27,2367
,2017-06-16 05:00,16,47.27,47.37,47.22,47.34,2402
,2017-06-16 05:30,16,47.34,47.38,47.3,47.35,1558
,2017-06-16 06:00,16,47.35,47.61,47.34,47.59,6811
,2017-06-16 06:30,16,47.59,47.61,47.52,47.52,3451
,2017-06-16 07:00,16,47.52,47.55,47.47,47.48,5303
,2017-06-16 07:30,16,47.49,47.49,47.36,47.41,3522
,2017-06-16 08:00,16,47.4,47.46,47.3,47.39,5598
,2017-06-16 08:30,16,47.39,47.39,47.25,47.33,4139
,2017-06-16 09:00,16,47.33,47.36,47.12,47.22,6720
,2017-06-16 09:30,16,47.21,47.33,47.2,47.24,3456
,2017-06-16 10:00,16,47.24,47.31,47.08,47.19,9322
,2017-06-16 10:30,16,47.18,47.26,47.16,47.21,5356
,2017-06-16 11:00,16,47.21,47.33,47.18,47.32,3673
,2017-06-16 11:30,16,47.33,47.36,47.21,47.27,2779
,2017-06-16 12:00,16,47.27,47.29,47.21,47.28,3311
,2017-06-16 12:30,16,47.28,47.31,47.21,47.23,1444
,2017-06-16 13:00,16,47.23,47.4,47.19,47.36,8355
,2017-06-16 13:30,16,47.37,47.38,47.32,47.34,2415
,2017-06-16 14:00,16,47.34,47.39,47.34,47.39,776
,2017-06-16 14:30,16,47.38,47.39,47.32,47.33,545
,2017-06-16 15:00,16,47.34,47.36,47.3,47.36,334
,2017-06-16 15:30,16,47.35,47.37,47.28,47.32,1061
,2017-06-16 16:00,16,47.28,47.3,47.25,47.27,57
,2017-06-16 16:30,16,47.29,47.29,47.29,47.29,1
,2017-06-18 17:00,19,47.21,47.34,47.21,47.3,84
,2017-06-18 17:30,19,47.26,47.28,47.25,47.25,17
,2017-06-18 18:00,19,47.28,47.28,47.25,47.25,14
,2017-06-18 18:30,19,47.26,47.28,47.25,47.27,13
,2017-06-18 19:00,19,47.27,47.29,47.23,47.27,93
,2017-06-18 19:30,19,47.26,47.28,47.06,47.13,442
,2017-06-18 20:00,19,47.12,47.21,47.12,47.15,262
,2017-06-18 20:30,19,47.15,47.17,47.12,47.17,127
,2017-06-18 21:00,19,47.17,47.2,47.14,47.18,324
,2017-06-18 21:30,19,47.16,47.25,47.15,47.25,134
,2017-06-18 22:00,19,47.25,47.29,47.22,47.24,269
,2017-06-18 22:30,19,47.24,47.29,47.24,47.25,259
,2017-06-18 23:00,19,47.26,47.26,47.22,47.24,95
,2017-06-18 23:30,19,47.22,47.24,47.2,47.21,73
,2017-06-19 00:00,19,47.21,47.23,47.2,47.21,187
,2017-06-19 00:30,19,47.21,47.27,47.21,47.24,194
,2017-06-19 01:00,19,47.24,47.27,47.22,47.24,437
,2017-06-19 01:30,19,47.23,47.24,47.18,47.19,871
,2017-06-19 02:00,19,47.19,47.25,47.14,47.22,1974
,2017-06-19 02:30,19,47.22,47.3,47.22,47.24,1621
,2017-06-19 03:00,19,47.24,47.24,47.08,47.17,4017
,2017-06-19 03:30,19,47.18,47.27,47.13,47.26,3778
,2017-06-19 04:00,19,47.25,47.48,47.25,47.4,4676
,2017-06-19 04:30,19,47.4,47.71,47.4,47.53,7734
,2017-06-19 05:00,19,47.53,47.53,47.45,47.51,2170
,2017-06-19 05:30,19,47.51,47.58,47.5,47.51,1685
,2017-06-19 06:00,19,47.52,47.76,47.51,47.66,5403
,2017-06-19 06:30,19,47.65,47.66,47.55,47.61,2511
,2017-06-19 07:00,19,47.61,47.67,47.48,47.55,4359
,2017-06-19 07:30,19,47.54,47.54,47.4,47.4,4290
,2017-06-19 08:00,19,47.4,47.61,47.32,47.59,6391
,2017-06-19 08:30,19,47.58,47.67,47.53,47.64,4852
,2017-06-19 09:00,19,47.64,47.68,47.55,47.63,3992
,2017-06-19 09:30,19,47.62,47.73,47.5,47.58,6858
,2017-06-19 10:00,19,47.58,47.62,47.3,47.37,11636
,2017-06-19 10:30,19,47.37,47.43,47.1,47.19,9174
,2017-06-19 11:00,19,47.19,47.26,47.14,47.16,4027
,2017-06-19 11:30,19,47.15,47.15,46.97,47.08,6159
,2017-06-19 12:00,19,47.08,47.2,47.08,47.15,2195
,2017-06-19 12:30,19,47.15,47.22,47.11,47.13,1946
,2017-06-19 13:00,19,47.13,47.16,46.77,46.94,13705
,2017-06-19 13:30,19,46.94,47,46.9,46.9,2853
,2017-06-19 14:00,19,46.9,46.99,46.9,46.92,1192
,2017-06-19 14:30,19,46.91,46.94,46.87,46.91,746
,2017-06-19 15:00,19,46.91,46.92,46.86,46.87,412
,2017-06-19 15:30,19,46.87,46.92,46.81,46.87,582
,2017-06-19 16:00,19,46.89,46.9,46.86,46.9,33
,2017-06-19 16:30,19,46.89,46.94,46.81,46.81,360
,2017-06-19 19:00,20,46.96,47.06,46.94,47.04,432
,2017-06-19 19:30,20,47.03,47.04,46.99,47,213
,2017-06-19 20:00,20,47,47.04,46.96,47.02,169
,2017-06-19 20:30,20,47.02,47.03,46.99,47.02,111
,2017-06-19 21:00,20,47.01,47.02,46.92,47.01,497
,2017-06-19 21:30,20,47,47.03,46.98,47.02,298
,2017-06-19 22:00,20,47.02,47.03,47,47.02,249
,2017-06-19 22:30,20,47.01,47.01,46.98,46.99,78
,2017-06-19 23:00,20,46.99,47,46.97,47,113
,2017-06-19 23:30,20,47,47,46.9,46.92,233
,2017-06-20 00:00,20,46.93,46.93,46.89,46.93,208
,2017-06-20 00:30,20,46.94,46.96,46.93,46.95,85
,2017-06-20 01:00,20,46.95,46.96,46.9,46.91,456
,2017-06-20 01:30,20,46.91,47.18,46.9,47.1,1727
,2017-06-20 02:00,20,47.1,47.14,47.01,47.06,3638
,2017-06-20 02:30,20,47.06,47.11,47,47.04,2114
,2017-06-20 03:00,20,47.04,47.23,47.03,47.1,5933
,2017-06-20 03:30,20,47.1,47.1,47,47.06,4369
,2017-06-20 04:00,20,47.06,47.13,47.02,47.05,2055
,2017-06-20 04:30,20,47.05,47.05,46.81,46.88,4919
,2017-06-20 05:00,20,46.88,46.91,45.85,46.18,32036
,2017-06-20 05:30,20,46.16,46.17,45.87,46.15,10984
,2017-06-20 06:00,20,46.15,46.17,45.98,46.04,5509
,2017-06-20 06:30,20,46.04,46.1,45.74,45.82,7408
,2017-06-20 07:00,20,45.82,45.83,45.62,45.76,11518
,2017-06-20 07:30,20,45.77,45.84,45.75,45.81,4858
,2017-06-20 08:00,20,45.81,45.99,45.77,45.85,8209
,2017-06-20 08:30,20,45.85,45.85,45.53,45.6,12918
,2017-06-20 09:00,20,45.6,45.7,45.56,45.64,7946
,2017-06-20 09:30,20,45.64,45.73,45.42,45.58,13664
,2017-06-20 10:00,20,45.58,45.8,45.57,45.63,12492
,2017-06-20 10:30,20,45.63,45.85,45.61,45.8,7324
,2017-06-20 11:00,20,45.8,45.92,45.78,45.81,5429
,2017-06-20 11:30,20,45.82,45.83,45.74,45.81,2681
,2017-06-20 12:00,20,45.81,45.9,45.79,45.88,2352
,2017-06-20 12:30,20,45.88,45.94,45.81,45.93,3650
,2017-06-20 13:00,20,45.93,46.13,45.9,46.05,12977
,2017-06-20 13:30,20,46.05,46.06,45.93,45.96,2819
,2017-06-20 14:00,20,45.95,46.03,45.88,45.97,1506
,2017-06-20 14:30,20,45.96,46.01,45.96,45.99,574
,2017-06-20 15:00,20,45.99,46.02,45.96,45.99,378
,2017-06-20 15:30,20,45.99,46.25,45.76,45.79,3394
,2017-06-20 16:00,20,45.78,45.81,45.78,45.81,3
,2017-06-20 16:30,20,45.83,45.85,45.8,45.84,60
,2017-06-20 19:00,21,45.89,46,45.89,45.94,283
,2017-06-20 19:30,21,45.92,45.94,45.87,45.89,127
,2017-06-20 20:00,21,45.89,46.01,45.89,45.98,228
,2017-06-20 20:30,21,45.98,46.02,45.98,46.01,195
,2017-06-20 21:00,21,46,46,45.92,45.99,224
,2017-06-20 21:30,21,45.99,46,45.89,45.9,252
,2017-06-20 22:00,21,45.91,45.93,45.86,45.88,124
,2017-06-20 22:30,21,45.9,45.92,45.9,45.91,138
,2017-06-20 23:00,21,45.91,45.95,45.91,45.91,137
,2017-06-20 23:30,21,45.92,45.95,45.9,45.95,757
,2017-06-21 00:00,21,45.95,45.96,45.9,45.91,208
,2017-06-21 00:30,21,45.91,45.93,45.89,45.91,218
,2017-06-21 01:00,21,45.91,45.97,45.84,45.9,955
,2017-06-21 01:30,21,45.92,46.08,45.9,46.03,1065
,2017-06-21 02:00,21,46.03,46.04,45.43,45.58,7551
,2017-06-21 02:30,21,45.58,45.77,45.54,45.76,4107
,2017-06-21 03:00,21,45.76,45.82,45.6,45.74,6527
,2017-06-21 03:30,21,45.76,45.97,45.73,45.87,6892
,2017-06-21 04:00,21,45.87,45.95,45.79,45.84,3847
,2017-06-21 04:30,21,45.85,45.89,45.76,45.86,3050
,2017-06-21 05:00,21,45.86,45.88,45.7,45.79,2772
,2017-06-21 05:30,21,45.79,46.04,45.77,46.01,4590
,2017-06-21 06:00,21,46,46.05,45.91,45.92,3340
,2017-06-21 06:30,21,45.92,46.2,45.88,46.1,7308
,2017-06-21 07:00,21,46.09,46.22,46.03,46.17,5009
,2017-06-21 07:30,21,46.17,46.25,46.02,46.03,4864
,2017-06-21 08:00,21,46.02,46.07,45.86,45.95,5562
,2017-06-21 08:30,21,45.96,46.06,45.81,46.05,7563
,2017-06-21 09:00,21,46.06,46.21,45.91,46.14,7091
,2017-06-21 09:30,21,46.17,46.63,45.93,46.16,26277
,2017-06-21 10:00,21,46.16,46.16,45.62,45.79,18638
,2017-06-21 10:30,21,45.8,45.9,45.66,45.74,9557
,2017-06-21 11:00,21,45.74,45.77,45.53,45.63,5826
,2017-06-21 11:30,21,45.63,45.64,44.63,44.69,30117
,2017-06-21 12:00,21,44.69,44.78,44.42,44.67,14874
,2017-06-21 12:30,21,44.67,44.69,44.35,44.48,7581
,2017-06-21 13:00,21,44.47,44.94,44.44,44.77,14159
,2017-06-21 13:30,21,44.77,45.02,44.72,44.86,5035
,2017-06-21 14:00,21,44.87,44.96,44.81,44.81,1076
,2017-06-21 14:30,21,44.81,44.84,44.64,44.65,1111
,2017-06-21 15:00,21,44.65,44.81,44.65,44.81,733
,2017-06-21 15:30,21,44.8,44.83,44.73,44.77,363
,2017-06-21 16:00,21,44.79,44.8,44.75,44.79,112
,2017-06-21 16:30,21,44.79,44.83,44.76,44.78,52
,2017-06-21 19:00,22,44.81,44.98,44.81,44.98,653
,2017-06-21 19:30,22,44.98,44.98,44.88,44.89,217
,2017-06-21 20:00,22,44.91,44.98,44.91,44.98,400
,2017-06-21 20:30,22,44.98,44.99,44.94,44.96,361
,2017-06-21 21:00,22,44.96,44.96,44.85,44.9,384
,2017-06-21 21:30,22,44.9,44.91,44.66,44.68,797
,2017-06-21 22:00,22,44.67,44.8,44.56,44.78,1102
,2017-06-21 22:30,22,44.8,44.83,44.75,44.8,216
,2017-06-21 23:00,22,44.79,44.86,44.76,44.83,126
,2017-06-21 23:30,22,44.83,44.83,44.77,44.8,191
,2017-06-22 00:00,22,44.8,44.84,44.77,44.82,197
,2017-06-22 00:30,22,44.82,44.82,44.74,44.74,346
,2017-06-22 01:00,22,44.72,44.79,44.69,44.77,1104
,2017-06-22 01:30,22,44.77,44.85,44.69,44.74,1749
,2017-06-22 02:00,22,44.73,44.81,44.53,44.75,3729
,2017-06-22 02:30,22,44.75,44.83,44.69,44.75,3436
,2017-06-22 03:00,22,44.76,44.8,44.69,44.8,5340
,2017-06-22 03:30,22,44.8,44.8,44.62,44.76,5235
,2017-06-22 04:00,22,44.74,44.94,44.74,44.92,3944
,2017-06-22 04:30,22,44.92,45.3,44.91,45.25,10189
,2017-06-22 05:00,22,45.25,45.27,45.14,45.26,3248
,2017-06-22 05:30,22,45.27,45.33,45.06,45.09,4680
,2017-06-22 06:00,22,45.08,45.23,45.02,45.21,2974
,2017-06-22 06:30,22,45.21,45.24,45.1,45.13,2463
,2017-06-22 07:00,22,45.12,45.25,45.12,45.23,3136
,2017-06-22 07:30,22,45.23,45.41,45.15,45.2,6025
,2017-06-22 08:00,22,45.18,45.33,45.1,45.29,6094
,2017-06-22 08:30,22,45.28,45.47,45.18,45.41,6002
,2017-06-22 09:00,22,45.41,45.46,45.24,45.37,6157
,2017-06-22 09:30,22,45.37,45.79,45.32,45.56,15684
,2017-06-22 10:00,22,45.56,45.74,45.51,45.7,12338
,2017-06-22 10:30,22,45.71,45.73,45.48,45.54,6500
,2017-06-22 11:00,22,45.54,45.6,45.5,45.59,2113
,2017-06-22 11:30,22,45.59,45.68,45.57,45.58,2586
,2017-06-22 12:00,22,45.58,45.6,45.19,45.28,7161
,2017-06-22 12:30,22,45.26,45.38,45.19,45.32,2561
,2017-06-22 13:00,22,45.32,45.44,45.18,45.21,7164
,2017-06-22 13:30,22,45.21,45.26,45.18,45.24,2385
,2017-06-22 14:00,22,45.24,45.27,45.2,45.27,543
,2017-06-22 14:30,22,45.27,45.28,45.2,45.21,431
,2017-06-22 15:00,22,45.2,45.23,45.19,45.23,437
,2017-06-22 15:30,22,45.24,45.3,45.24,45.25,540
,2017-06-22 16:00,22,45.28,45.28,45.25,45.25,7
,2017-06-22 16:30,22,45.26,45.32,45.26,45.29,53
,2017-06-22 19:00,23,45.28,45.38,45.27,45.35,350
,2017-06-22 19:30,23,45.35,45.37,45.34,45.37,38
,2017-06-22 20:00,23,45.38,45.4,45.31,45.32,80
,2017-06-22 20:30,23,45.32,45.33,45.29,45.3,127
,2017-06-22 21:00,23,45.31,45.33,45.28,45.3,180
,2017-06-22 21:30,23,45.3,45.34,45.29,45.32,101
,2017-06-22 22:00,23,45.33,45.34,45.31,45.34,51
,2017-06-22 22:30,23,45.37,45.4,45.35,45.35,212
,2017-06-22 23:00,23,45.37,45.41,45.37,45.37,79
,2017-06-22 23:30,23,45.37,45.43,45.35,45.41,169
,2017-06-23 00:00,23,45.4,45.47,45.39,45.44,623
,2017-06-23 00:30,23,45.44,45.49,45.41,45.46,231
,2017-06-23 01:00,23,45.45,45.45,45.37,45.37,553
,2017-06-23 01:30,23,45.36,45.36,45.26,45.32,592
,2017-06-23 02:00,23,45.31,45.32,45.16,45.28,3208
,2017-06-23 02:30,23,45.27,45.39,45.2,45.32,3740
,2017-06-23 03:00,23,45.33,45.59,45.25,45.49,5936
,2017-06-23 03:30,23,45.49,45.55,45.38,45.39,4618
,2017-06-23 04:00,23,45.38,45.49,45.35,45.42,2077
,2017-06-23 04:30,23,45.41,45.45,45.24,45.34,3631
,2017-06-23 05:00,23,45.34,45.43,45.3,45.32,2273
,2017-06-23 05:30,23,45.31,45.38,45.24,45.32,2334
,2017-06-23 06:00,23,45.32,45.37,45.27,45.34,1545
,2017-06-23 06:30,23,45.34,45.41,45.3,45.32,2110
,2017-06-23 07:00,23,45.32,45.4,45.22,45.4,2574
,2017-06-23 07:30,23,45.39,45.43,45.31,45.39,2551
,2017-06-23 08:00,23,45.38,45.38,45.22,45.26,3347
,2017-06-23 08:30,23,45.26,45.46,45.03,45.44,10361
,2017-06-23 09:00,23,45.43,45.66,45.39,45.46,10083
,2017-06-23 09:30,23,45.47,45.67,45.44,45.67,5745
,2017-06-23 10:00,23,45.66,45.75,45.52,45.6,11610
,2017-06-23 10:30,23,45.6,45.73,45.49,45.64,6532
,2017-06-23 11:00,23,45.63,45.65,45.48,45.5,2846
,2017-06-23 11:30,23,45.5,45.61,45.48,45.58,1790
,2017-06-23 12:00,23,45.59,45.6,45.3,45.42,5111
,2017-06-23 12:30,23,45.43,45.55,45.35,45.45,2702
,2017-06-23 13:00,23,45.45,45.58,45.37,45.55,6133
,2017-06-23 13:30,23,45.55,45.59,45.48,45.56,2297
,2017-06-23 14:00,23,45.56,45.62,45.55,45.57,903
,2017-06-23 14:30,23,45.56,45.67,45.56,45.67,508
,2017-06-23 15:00,23,45.66,45.68,45.65,45.65,240
,2017-06-23 15:30,23,45.66,45.75,45.59,45.7,1112
,2017-06-23 16:00,23,45.69,45.75,45.63,45.68,95
,2017-06-23 16:30,23,45.68,45.68,45.61,45.61,20
,2017-06-25 17:00,26,45.63,46.1,45.63,45.74,792
,2017-06-25 17:30,26,45.75,45.77,45.75,45.77,10
,2017-06-25 18:00,26,45.77,45.81,45.77,45.81,15
,2017-06-25 18:30,26,45.8,45.81,45.79,45.8,144
,2017-06-25 19:00,26,45.81,45.81,45.74,45.74,207
,2017-06-25 19:30,26,45.74,45.8,45.74,45.8,99
,2017-06-25 20:00,26,45.81,45.91,45.79,45.89,383
,2017-06-25 20:30,26,45.89,46.06,45.89,46.06,455
,2017-06-25 21:00,26,46.06,46.16,46.01,46.03,716
,2017-06-25 21:30,26,46.03,46.05,46,46.02,113
,2017-06-25 22:00,26,46.01,46.08,46.01,46.07,96
,2017-06-25 22:30,26,46.07,46.14,46.05,46.1,58
,2017-06-25 23:00,26,46.1,46.1,46.06,46.09,109
,2017-06-25 23:30,26,46.08,46.14,46.08,46.11,361
,2017-06-26 00:00,26,46.11,46.12,46.01,46.04,474
,2017-06-26 00:30,26,46.03,46.05,46.01,46.02,195
,2017-06-26 01:00,26,46.02,46.05,45.98,45.99,509
,2017-06-26 01:30,26,45.98,46.11,45.95,45.98,1031
,2017-06-26 02:00,26,45.99,46.24,45.93,46.1,3427
,2017-06-26 02:30,26,46.1,46.16,46.08,46.12,1154
,2017-06-26 03:00,26,46.12,46.12,45.9,46,5212
,2017-06-26 03:30,26,45.99,46.04,45.88,45.95,2099
,2017-06-26 04:00,26,45.97,46.06,45.86,45.87,1768
,2017-06-26 04:30,26,45.86,45.89,45.77,45.82,1664
,2017-06-26 05:00,26,45.81,45.87,45.64,45.68,3747
,2017-06-26 05:30,26,45.69,45.72,45.56,45.58,3840
,2017-06-26 06:00,26,45.58,45.69,45.52,45.67,4070
,2017-06-26 06:30,26,45.67,45.68,45.54,45.62,1123
,2017-06-26 07:00,26,45.63,45.67,45.54,45.66,2771
,2017-06-26 07:30,26,45.66,45.88,45.61,45.75,4428
,2017-06-26 08:00,26,45.74,45.76,45.56,45.63,3680
,2017-06-26 08:30,26,45.65,45.66,45.48,45.6,3851
,2017-06-26 09:00,26,45.59,45.59,45.14,45.32,8474
,2017-06-26 09:30,26,45.31,45.34,45.04,45.24,6976
,2017-06-26 10:00,26,45.23,45.54,45.15,45.52,7695
,2017-06-26 10:30,26,45.52,45.95,45.49,45.93,9738
,2017-06-26 11:00,26,45.92,45.93,45.71,45.77,3778
,2017-06-26 11:30,26,45.78,45.83,45.73,45.83,1765
,2017-06-26 12:00,26,45.85,45.86,45.64,45.68,2769
,2017-06-26 12:30,26,45.68,45.75,45.64,45.72,2648
,2017-06-26 13:00,26,45.72,45.87,45.6,45.85,6640
,2017-06-26 13:30,26,45.85,45.91,45.81,45.91,1842
,2017-06-26 14:00,26,45.91,45.96,45.89,45.95,1157
,2017-06-26 14:30,26,45.94,46.04,45.92,45.96,840
,2017-06-26 15:00,26,45.96,45.96,45.85,45.89,273
,2017-06-26 15:30,26,45.89,45.97,45.89,45.96,291
,2017-06-26 16:00,26,45.96,45.96,45.93,45.95,41
,2017-06-26 16:30,26,45.94,45.94,45.92,45.94,47
,2017-06-26 19:00,27,45.85,45.89,45.81,45.86,141
,2017-06-26 19:30,27,45.88,45.9,45.85,45.85,127
,2017-06-26 20:00,27,45.86,45.86,45.79,45.82,177
,2017-06-26 20:30,27,45.81,45.91,45.81,45.89,183
,2017-06-26 21:00,27,45.89,45.94,45.89,45.94,60
,2017-06-26 21:30,27,45.94,46.01,45.93,46,116
,2017-06-26 22:00,27,46.03,46.04,45.96,45.97,59
,2017-06-26 22:30,27,45.94,46.02,45.94,46.02,66
,2017-06-26 23:00,27,46.01,46.02,45.96,45.96,79
,2017-06-26 23:30,27,45.97,45.99,45.94,45.99,85
,2017-06-27 00:00,27,45.99,45.99,45.95,45.96,171
,2017-06-27 00:30,27,45.95,45.97,45.92,45.96,56
,2017-06-27 01:00,27,45.95,46.08,45.91,46.04,381
,2017-06-27 01:30,27,46.04,46.27,46.02,46.2,1559
,2017-06-27 02:00,27,46.19,46.25,46.14,46.14,2170
,2017-06-27 02:30,27,46.13,46.16,46.07,46.11,1941
,2017-06-27 03:00,27,46.1,46.47,46.1,46.38,10114
,2017-06-27 03:30,27,46.38,46.39,46.13,46.13,3397
,2017-06-27 04:00,27,46.13,46.27,46.05,46.26,3218
,2017-06-27 04:30,27,46.25,46.42,46.25,46.3,2386
,2017-06-27 05:00,27,46.29,46.4,46.23,46.4,1629
,2017-06-27 05:30,27,46.4,46.42,46.32,46.37,2693
,2017-06-27 06:00,27,46.37,46.42,46.31,46.39,1357
,2017-06-27 06:30,27,46.38,46.58,46.38,46.54,2912
,2017-06-27 07:00,27,46.54,46.59,46.46,46.59,3607
,2017-06-27 07:30,27,46.57,46.59,46.4,46.42,3498
,2017-06-27 08:00,27,46.41,46.49,46.29,46.31,4036
,2017-06-27 08:30,27,46.31,46.41,46.22,46.3,3706
,2017-06-27 09:00,27,46.3,46.72,46.3,46.59,6631
,2017-06-27 09:30,27,46.6,47.03,46.58,46.94,18223
,2017-06-27 10:00,27,46.93,47.06,46.84,46.9,12219
,2017-06-27 10:30,27,46.9,46.96,46.82,46.86,5522
,2017-06-27 11:00,27,46.85,46.87,46.59,46.59,3600
,2017-06-27 11:30,27,46.59,46.72,46.55,46.64,2721
,2017-06-27 12:00,27,46.64,46.73,46.56,46.64,1819
,2017-06-27 12:30,27,46.64,46.73,46.57,46.59,1222
,2017-06-27 13:00,27,46.59,46.7,46.39,46.67,10577
,2017-06-27 13:30,27,46.67,46.74,46.64,46.73,3067
,2017-06-27 14:00,27,46.73,46.74,46.68,46.74,786
,2017-06-27 14:30,27,46.74,46.74,46.67,46.67,562
,2017-06-27 15:00,27,46.68,46.69,46.47,46.6,629
,2017-06-27 15:30,27,46.61,46.63,46.04,46.2,3206
,2017-06-27 16:00,27,46.19,46.19,46.13,46.13,34
,2017-06-27 16:30,27,46.16,46.2,46.16,46.18,14
,2017-06-27 19:00,28,46.25,46.4,46.25,46.38,93
,2017-06-27 19:30,28,46.37,46.37,46.32,46.36,121
,2017-06-27 20:00,28,46.35,46.45,46.35,46.44,236
,2017-06-27 20:30,28,46.43,46.69,46.43,46.58,760
,2017-06-27 21:00,28,46.59,46.67,46.56,46.57,432
,2017-06-27 21:30,28,46.59,46.62,46.56,46.58,125
,2017-06-27 22:00,28,46.59,46.68,46.58,46.67,278
,2017-06-27 22:30,28,46.66,46.7,46.64,46.64,123
,2017-06-27 23:00,28,46.65,46.65,46.55,46.58,91
,2017-06-27 23:30,28,46.56,46.57,46.54,46.54,61
,2017-06-28 00:00,28,46.53,46.59,46.53,46.59,30
,2017-06-28 00:30,28,46.58,46.59,46.52,46.54,109
,2017-06-28 01:00,28,46.56,46.64,46.52,46.56,126
,2017-06-28 01:30,28,46.55,46.63,46.53,46.6,326
,2017-06-28 02:00,28,46.6,46.6,46.27,46.35,1515
,2017-06-28 02:30,28,46.37,46.49,46.35,46.36,1932
,2017-06-28 03:00,28,46.36,46.64,46.34,46.48,2635
,2017-06-28 03:30,28,46.47,46.56,46.41,46.49,2632
,2017-06-28 04:00,28,46.49,46.63,46.45,46.58,1224
,2017-06-28 04:30,28,46.58,46.77,46.58,46.64,1591
,2017-06-28 05:00,28,46.64,46.68,46.52,46.54,1636
,2017-06-28 05:30,28,46.56,46.67,46.52,46.66,892
,2017-06-28 06:00,28,46.67,46.69,46.51,46.59,722
,2017-06-28 06:30,28,46.6,46.65,46.57,46.61,748
,2017-06-28 07:00,28,46.63,46.65,46.49,46.57,873
,2017-06-28 07:30,28,46.56,46.72,46.51,46.66,1204
,2017-06-28 08:00,28,46.67,46.8,46.58,46.73,2515
,2017-06-28 08:30,28,46.73,46.81,46.67,46.68,1809
,2017-06-28 09:00,28,46.68,46.84,46.39,46.43,3187
,2017-06-28 09:30,28,46.42,47.3,46.42,47.24,12106
,2017-06-28 10:00,28,47.24,47.27,47.04,47.15,5908
,2017-06-28 10:30,28,47.16,47.18,46.92,47.07,3376
,2017-06-28 11:00,28,47.06,47.23,47.01,47.22,1165
,2017-06-28 11:30,28,47.23,47.36,47.15,47.25,1682
,2017-06-28 12:00,28,47.25,47.29,47.16,47.23,611
,2017-06-28 12:30,28,47.23,47.32,47.17,47.3,687
,2017-06-28 13:00,28,47.29,47.4,47.24,47.32,2448
,2017-06-28 13:30,28,47.32,47.4,47.29,47.36,494
,2017-06-28 14:00,28,47.36,47.36,47.3,47.31,376
,2017-06-28 14:30,28,47.32,47.36,47.27,47.36,119
,2017-06-28 15:00,28,47.37,47.47,47.35,47.37,606
,2017-06-28 15:30,28,47.37,47.46,47.36,47.46,193
,2017-06-28 16:00,28,47.43,47.46,47.43,47.46,4
,2017-06-28 16:30,28,47.47,47.47,47.44,47.44,4
,2017-06-28 19:00,29,47.39,47.4,47.32,47.39,58
,2017-06-28 19:30,29,47.37,47.49,47.36,47.47,219
,2017-06-28 20:00,29,47.46,47.48,47.42,47.45,68
,2017-06-28 20:30,29,47.43,47.53,47.43,47.53,84
,2017-06-28 21:00,29,47.54,47.6,47.48,47.48,432
,2017-06-28 21:30,29,47.48,47.48,47.42,47.43,152
,2017-06-28 22:00,29,47.43,47.46,47.43,47.46,22
,2017-06-28 22:30,29,47.45,47.48,47.45,47.48,6
,2017-06-28 23:00,29,47.48,47.49,47.48,47.49,23
,2017-06-28 23:30,29,47.48,47.5,47.46,47.5,33
,2017-06-29 00:00,29,47.51,47.54,47.5,47.54,29
,2017-06-29 00:30,29,47.53,47.56,47.53,47.54,55
,2017-06-29 01:00,29,47.53,47.59,47.5,47.55,220
,2017-06-29 01:30,29,47.51,47.55,47.47,47.51,272
,2017-06-29 02:00,29,47.52,47.8,47.51,47.73,966
,2017-06-29 02:30,29,47.73,47.83,47.68,47.71,1164
,2017-06-29 03:00,29,47.7,47.72,47.62,47.66,1363
,2017-06-29 03:30,29,47.66,47.72,47.6,47.71,1055
,2017-06-29 04:00,29,47.72,47.76,47.47,47.56,889
,2017-06-29 04:30,29,47.53,47.54,47.41,47.49,895
,2017-06-29 05:00,29,47.49,47.68,47.48,47.63,1029
,2017-06-29 05:30,29,47.62,47.7,47.6,47.61,191
,2017-06-29 06:00,29,47.65,47.83,47.65,47.76,710
,2017-06-29 06:30,29,47.77,47.94,47.77,47.87,1386
,2017-06-29 07:00,29,47.86,47.98,47.78,47.78,776
,2017-06-29 07:30,29,47.79,47.89,47.68,47.77,1095
,2017-06-29 08:00,29,47.77,47.87,47.54,47.67,1077
,2017-06-29 08:30,29,47.67,47.75,47.49,47.64,814
,2017-06-29 09:00,29,47.63,47.88,47.59,47.87,616
,2017-06-29 09:30,29,47.85,48,47.82,47.93,1933
,2017-06-29 10:00,29,47.94,48.03,47.7,47.72,1957
,2017-06-29 10:30,29,47.73,47.78,47.42,47.56,2235
,2017-06-29 11:00,29,47.56,47.59,47.16,47.22,2587
,2017-06-29 11:30,29,47.21,47.46,47.18,47.39,899
,2017-06-29 12:00,29,47.4,47.55,47.2,47.27,1332
,2017-06-29 12:30,29,47.28,47.44,47.24,47.41,563
,2017-06-29 13:00,29,47.41,47.45,47.2,47.4,2553
,2017-06-29 13:30,29,47.39,47.39,47.23,47.27,942
,2017-06-29 14:00,29,47.26,47.28,47.14,47.25,238
,2017-06-29 14:30,29,47.27,47.38,47.27,47.33,107
,2017-06-29 15:00,29,47.34,47.4,47.33,47.39,136
,2017-06-29 15:30,29,47.41,47.43,47.29,47.3,424
,2017-06-29 16:00,29,47.28,47.33,47.27,47.28,19
,2017-06-29 19:00,30,47.46,47.51,47.46,47.51,27
,2017-06-29 19:30,30,47.5,47.61,47.5,47.61,28
,2017-06-29 20:30,30,47.68,47.83,47.68,47.81,27
,2017-06-29 21:00,30,47.75,47.75,47.7,47.74,6
,2017-06-29 21:30,30,47.71,47.71,47.71,47.71,8
,2017-06-29 22:00,30,47.71,47.77,47.71,47.77,3
,2017-06-29 22:30,30,47.74,47.74,47.71,47.71,40
,2017-06-29 23:00,30,47.71,47.71,47.7,47.71,43
,2017-06-29 23:30,30,47.71,47.71,47.71,47.71,23
,2017-06-30 00:00,30,47.7,47.7,47.67,47.67,2
,2017-06-30 00:30,30,47.65,47.72,47.65,47.72,40
,2017-06-30 01:00,30,47.75,47.75,47.71,47.72,27
,2017-06-30 01:30,30,47.77,47.77,47.72,47.72,45
,2017-06-30 02:00,30,47.7,47.72,47.58,47.69,129
,2017-06-30 02:30,30,47.7,47.8,47.69,47.8,138
,2017-06-30 03:00,30,47.81,47.81,47.62,47.67,296
,2017-06-30 03:30,30,47.67,47.89,47.64,47.85,424
,2017-06-30 04:00,30,47.85,47.92,47.77,47.77,609
,2017-06-30 04:30,30,47.76,47.77,47.58,47.64,323
,2017-06-30 05:00,30,47.65,47.76,47.63,47.73,182
,2017-06-30 05:30,30,47.7,47.75,47.68,47.74,46
,2017-06-30 06:00,30,47.74,47.77,47.63,47.64,148
,2017-06-30 06:30,30,47.63,47.63,47.55,47.56,74
,2017-06-30 07:00,30,47.61,47.63,47.5,47.56,58
,2017-06-30 07:30,30,47.57,47.65,47.57,47.6,19
,2017-06-30 08:00,30,47.59,47.79,47.59,47.75,327
,2017-06-30 08:30,30,47.75,47.83,47.54,47.57,377
,2017-06-30 09:00,30,47.54,47.66,47.54,47.65,170
,2017-06-30 09:30,30,47.73,47.73,47.61,47.68,58
,2017-06-30 10:00,30,47.69,47.81,47.68,47.78,500
,2017-06-30 10:30,30,47.79,47.96,47.72,47.72,455
,2017-06-30 11:00,30,47.73,47.84,47.69,47.81,262
,2017-06-30 11:30,30,47.82,47.85,47.76,47.83,116
,2017-06-30 12:00,30,47.83,47.97,47.83,47.95,197
,2017-06-30 12:30,30,47.92,47.98,47.91,47.97,91
,2017-06-30 13:00,30,47.98,48.12,47.9,47.9,1037