,2017-02-15 15:30,15,56.58,56.58,56.55,56.55,11
,2017-02-15 16:00,15,56.57,56.57,56.57,56.57,2
,2017-02-15 19:00,16,56.63,56.66,56.63,56.66,18
,2017-02-15 19:30,16,56.66,56.66,56.59,56.59,10
,2017-02-15 20:30,16,56.61,56.63,56.61,56.63,2
,2017-02-15 23:30,16,56.64,56.64,56.63,56.63,2
,2017-02-16 00:00,16,56.65,56.67,56.65,56.67,2
,2017-02-16 01:00,16,56.6,56.6,56.56,56.56,6
,2017-02-16 01:30,16,56.58,56.63,56.56,56.63,48
,2017-02-16 02:00,16,56.63,56.81,56.62,56.77,63
,2017-02-16 02:30,16,56.78,56.79,56.73,56.73,89
,2017-02-16 03:00,16,56.75,56.86,56.7,56.86,162
,2017-02-16 03:30,16,56.84,56.84,56.77,56.78,86
,2017-02-16 04:00,16,56.76,56.76,56.69,56.7,70
,2017-02-16 04:30,16,56.74,56.77,56.69,56.73,8
,2017-02-16 05:00,16,56.69,57.04,56.69,57.02,207
,2017-02-16 05:30,16,57.04,57.11,56.98,57.1,47
,2017-02-16 06:00,16,57.09,57.09,57.04,57.05,37
,2017-02-16 06:30,16,57.01,57.01,56.96,56.96,43
,2017-02-16 07:00,16,56.96,57.01,56.96,57.01,11
,2017-02-16 07:30,16,57,57.07,56.88,56.93,83
,2017-02-16 08:00,16,56.92,57.13,56.92,56.99,224
,2017-02-16 08:30,16,56.99,57.01,56.86,56.89,105
,2017-02-16 09:00,16,56.86,56.86,56.05,56.17,856
,2017-02-16 09:30,16,56.17,56.39,56.13,56.24,400
,2017-02-16 10:00,16,56.24,56.34,56.13,56.28,288
,2017-02-16 10:30,16,56.28,56.28,56.15,56.26,204
,2017-02-16 11:00,16,56.24,56.36,56.24,56.34,69
,2017-02-16 11:30,16,56.34,56.77,56.32,56.7,199
,2017-02-16 12:00,16,56.72,56.74,56.59,56.61,76
,2017-02-16 12:30,16,56.6,56.71,56.6,56.67,126
,2017-02-16 13:00,16,56.64,56.67,56.47,56.6,343
,2017-02-16 13:30,16,56.66,56.72,56.59,56.59,80
,2017-02-16 14:00,16,56.6,56.65,56.59,56.65,8
,2017-02-16 14:30,16,56.62,56.63,56.58,56.59,69
,2017-02-16 15:00,16,56.61,56.66,56.61,56.65,41
,2017-02-16 15:30,16,56.63,56.68,56.63,56.68,6
,2017-02-16 19:00,17,56.65,56.66,56.65,56.66,4
,2017-02-16 20:30,17,56.69,56.7,56.68,56.68,7
,2017-02-16 21:00,17,56.65,56.65,56.65,56.65,1
,2017-02-16 23:30,17,56.64,56.64,56.64,56.64,2
,2017-02-17 00:30,17,56.65,56.68,56.65,56.68,3
,2017-02-17 01:00,17,56.74,56.74,56.74,56.74,1
,2017-02-17 01:30,17,56.71,56.71,56.64,56.67,34
,2017-02-17 02:00,17,56.64,56.69,56.59,56.62,64
,2017-02-17 02:30,17,56.66,56.68,56.42,56.46,117
,2017-02-17 03:00,17,56.51,56.51,56.34,56.41,82
,2017-02-17 03:30,17,56.39,56.55,56.38,56.53,177
,2017-02-17 04:00,17,56.55,56.55,56.32,56.44,204
,2017-02-17 04:30,17,56.41,56.43,56.07,56.08,203
,2017-02-17 05:00,17,56.07,56.18,56.07,56.12,134
,2017-02-17 05:30,17,56.19,56.29,56.19,56.24,15
,2017-02-17 06:00,17,56.24,56.27,56.22,56.24,10
,2017-02-17 06:30,17,56.23,56.26,56.19,56.26,147
,2017-02-17 07:00,17,56.27,56.27,56.16,56.19,82
,2017-02-17 07:30,17,56.19,56.28,56.17,56.23,66
,2017-02-17 08:00,17,56.17,56.21,56.1,56.13,238
,2017-02-17 08:30,17,56.14,56.3,56.13,56.3,133
,2017-02-17 09:00,17,56.28,56.45,56.27,56.4,120
,2017-02-17 09:30,17,56.39,56.46,56.2,56.34,127
,2017-02-17 10:00,17,56.33,56.37,56.2,56.21,156
,2017-02-17 10:30,17,56.25,56.34,56.22,56.32,260
,2017-02-17 11:00,17,56.32,56.4,56.3,56.33,127
,2017-02-17 11:30,17,56.31,56.38,56.31,56.36,50
,2017-02-17 12:00,17,56.39,56.48,56.38,56.46,29
,2017-02-17 12:30,17,56.46,56.48,56.35,56.35,38
,2017-02-17 13:00,17,56.39,56.66,56.34,56.64,314
,2017-02-17 13:30,17,56.64,56.64,56.53,56.57,77
,2017-02-17 14:00,17,56.52,56.52,56.5,56.52,60
,2017-02-17 14:30,17,56.56,56.6,56.56,56.6,3
,2017-02-17 15:00,17,56.59,56.6,56.57,56.6,21
,2017-02-17 15:30,17,56.55,56.57,56.55,56.57,29
,2017-02-19 17:00,20,56.75,56.75,56.75,56.75,3
,2017-02-19 17:30,20,56.59,56.59,56.59,56.59,1
,2017-02-19 19:00,20,56.62,56.62,56.58,56.58,2
,2017-02-19 19:30,20,56.58,56.58,56.57,56.57,4
,2017-02-19 22:00,20,56.65,56.65,56.64,56.64,13
,2017-02-19 23:00,20,56.64,56.64,56.64,56.64,5
,2017-02-19 23:30,20,56.67,56.76,56.67,56.76,3
,2017-02-20 00:00,20,56.81,56.81,56.8,56.8,2
,2017-02-20 00:30,20,56.83,56.83,56.79,56.79,3
,2017-02-20 01:00,20,56.84,56.91,56.84,56.86,20
,2017-02-20 01:30,20,56.82,56.82,56.82,56.82,2
,2017-02-20 02:00,20,56.85,56.91,56.85,56.86,32
,2017-02-20 02:30,20,56.86,56.9,56.82,56.84,43
,2017-02-20 03:00,20,56.84,57.01,56.84,57.01,49
,2017-02-20 03:30,20,56.99,57.13,56.98,57.13,120
,2017-02-20 04:00,20,57.13,57.13,57,57,51
,2017-02-20 04:30,20,56.96,56.99,56.92,56.92,85
,2017-02-20 05:00,20,56.92,56.94,56.92,56.94,6
,2017-02-20 05:30,20,56.92,56.94,56.92,56.94,3
,2017-02-20 06:00,20,56.99,57,56.87,56.87,82
,2017-02-20 06:30,20,56.87,56.9,56.84,56.88,18
,2017-02-20 07:00,20,56.9,56.98,56.9,56.95,91
,2017-02-20 07:30,20,56.91,56.91,56.88,56.88,7
,2017-02-20 08:00,20,56.99,57.02,56.78,56.78,141
,2017-02-20 08:30,20,56.84,56.86,56.84,56.86,2
,2017-02-20 09:00,20,56.89,56.89,56.89,56.89,2
,2017-02-20 09:30,20,56.92,56.95,56.88,56.89,134
,2017-02-20 10:00,20,56.89,56.93,56.8,56.86,183
,2017-02-20 10:30,20,56.85,56.85,56.76,56.76,81
,2017-02-20 11:00,20,56.74,56.77,56.7,56.71,20
,2017-02-20 11:30,20,56.68,56.78,56.66,56.77,24
,2017-02-20 12:00,20,56.77,56.77,56.77,56.77,1
,2017-02-20 12:30,20,56.76,56.76,56.74,56.74,4
,2017-02-20 13:30,20,56.73,56.73,56.72,56.72,3
,2017-02-20 14:30,20,56.78,56.78,56.73,56.73,5
,2017-02-20 19:00,21,56.73,56.77,56.72,56.76,4
,2017-02-20 20:00,21,56.83,56.84,56.83,56.84,3
,2017-02-20 20:30,21,56.86,56.86,56.86,56.86,1
,2017-02-20 21:00,21,56.83,56.83,56.83,56.83,6
,2017-02-20 22:00,21,56.77,56.77,56.77,56.77,2
,2017-02-20 23:00,21,56.76,56.76,56.71,56.71,10
,2017-02-20 23:30,21,56.72,56.75,56.72,56.75,7
,2017-02-21 00:00,21,56.76,56.78,56.76,56.78,3
,2017-02-21 00:30,21,56.79,56.84,56.77,56.84,17
,2017-02-21 01:00,21,56.78,56.81,56.78,56.81,6
,2017-02-21 01:30,21,56.77,56.84,56.76,56.83,168
,2017-02-21 02:00,21,56.83,56.94,56.82,56.83,162
,2017-02-21 02:30,21,56.85,56.91,56.78,56.89,169
,2017-02-21 03:00,21,56.92,56.97,56.88,56.97,264
,2017-02-21 03:30,21,56.99,57.01,56.95,57,32
,2017-02-21 04:00,21,57.03,57.27,57.03,57.17,465
,2017-02-21 04:30,21,57.18,57.37,57.16,57.34,328
,2017-02-21 05:00,21,57.37,57.55,57.37,57.4,426
,2017-02-21 05:30,21,57.41,57.42,57.32,57.42,209
,2017-02-21 06:00,21,57.43,57.43,57.3,57.3,94
,2017-02-21 06:30,21,57.32,57.43,57.32,57.39,199
,2017-02-21 07:00,21,57.38,57.38,57.31,57.33,92
,2017-02-21 07:30,21,57.33,57.51,57.32,57.51,200
,2017-02-21 08:00,21,57.52,57.61,57.39,57.39,367
,2017-02-21 08:30,21,57.39,57.39,57.24,57.31,336
,2017-02-21 09:00,21,57.33,57.37,57.26,57.33,234
,2017-02-21 09:30,21,57.36,57.36,56.91,57.08,432
,2017-02-21 10:00,21,57.1,57.29,57.08,57.23,323
,2017-02-21 10:30,21,57.22,57.22,57.09,57.16,300
,2017-02-21 11:00,21,57.17,57.22,56.97,57.04,202
,2017-02-21 11:30,21,57.09,57.11,56.98,57.06,133
,2017-02-21 12:00,21,57.06,57.06,56.97,56.98,54
,2017-02-21 12:30,21,56.98,57.07,56.97,57.03,126
,2017-02-21 13:00,21,57.03,57.03,56.78,56.91,514
,2017-02-21 13:30,21,56.91,56.92,56.86,56.86,163
,2017-02-21 14:00,21,56.87,56.94,56.86,56.9,80
,2017-02-21 14:30,21,56.89,56.9,56.85,56.85,42
,2017-02-21 15:00,21,56.84,56.84,56.83,56.83,5
,2017-02-21 15:30,21,56.82,56.82,56.77,56.77,4
,2017-02-21 16:00,21,56.79,56.79,56.79,56.79,1
,2017-02-21 16:30,21,56.78,56.79,56.78,56.79,5
,2017-02-21 19:00,22,56.9,56.95,56.87,56.95,16
,2017-02-21 19:30,22,56.93,56.94,56.93,56.94,4
,2017-02-21 20:30,22,57.06,57.13,57.06,57.13,7
,2017-02-21 21:00,22,57.12,57.12,57.12,57.12,10
,2017-02-21 22:00,22,57.05,57.06,57.05,57.05,9
,2017-02-21 23:00,22,57.05,57.05,57.05,57.05,5
,2017-02-21 23:30,22,57.05,57.05,57.05,57.05,1
,2017-02-22 00:00,22,57.07,57.07,57.04,57.05,12
,2017-02-22 00:30,22,57.06,57.06,57.06,57.06,1
,2017-02-22 01:00,22,56.96,57,56.94,56.99,21
,2017-02-22 01:30,22,57.02,57.03,56.95,56.95,13
,2017-02-22 02:00,22,56.91,56.91,56.76,56.83,117
,2017-02-22 02:30,22,56.82,56.85,56.8,56.8,113
,2017-02-22 03:00,22,56.84,56.84,56.51,56.55,216
,2017-02-22 03:30,22,56.51,56.61,56.49,56.57,68
,2017-02-22 04:00,22,56.55,56.65,56.55,56.59,167
,2017-02-22 04:30,22,56.59,56.62,56.53,56.59,78
,2017-02-22 05:00,22,56.59,56.75,56.58,56.71,50
,2017-02-22 05:30,22,56.73,56.75,56.67,56.67,43
,2017-02-22 06:00,22,56.66,56.66,56.61,56.61,38
,2017-02-22 06:30,22,56.58,56.63,56.48,56.57,272
,2017-02-22 07:00,22,56.52,56.58,56.46,56.58,38
,2017-02-22 07:30,22,56.56,56.56,56.36,56.36,302
,2017-02-22 08:00,22,56.34,56.38,56.11,56.26,590
,2017-02-22 08:30,22,56.27,56.34,56.21,56.25,214
,2017-02-22 09:00,22,56.25,56.33,56.19,56.22,77
,2017-02-22 09:30,22,56.23,56.34,56.21,56.3,122
,2017-02-22 10:00,22,56.3,56.31,56.1,56.15,410
,2017-02-22 10:30,22,56.17,56.2,56.12,56.16,134
,2017-02-22 11:00,22,56.15,56.3,56.15,56.23,165
,2017-02-22 11:30,22,56.2,56.38,56.17,56.38,66
,2017-02-22 12:00,22,56.34,56.39,56.3,56.35,184
,2017-02-22 12:30,22,56.3,56.36,56.27,56.32,33
,2017-02-22 13:00,22,56.3,56.4,56.17,56.38,539
,2017-02-22 13:30,22,56.33,56.36,56.25,56.26,50
,2017-02-22 14:00,22,56.26,56.27,56.25,56.26,23
,2017-02-22 14:30,22,56.25,56.31,56.25,56.31,16
,2017-02-22 15:00,22,56.28,56.29,56.28,56.29,4
,2017-02-22 15:30,22,56.28,56.61,56.28,56.56,100
,2017-02-22 16:00,22,56.59,56.59,56.59,56.59,1
,2017-02-22 19:00,23,56.63,56.73,56.63,56.7,17
,2017-02-22 20:30,23,56.73,56.77,56.73,56.77,8
,2017-02-22 21:00,23,56.79,56.79,56.79,56.79,2
,2017-02-22 21:30,23,56.76,56.76,56.75,56.75,4
,2017-02-22 22:00,23,56.76,56.76,56.76,56.76,3
,2017-02-22 23:00,23,56.75,56.75,56.75,56.75,1
,2017-02-22 23:30,23,56.77,56.77,56.75,56.75,3
,2017-02-23 00:00,23,56.73,56.73,56.73,56.73,2
,2017-02-23 00:30,23,56.71,56.73,56.69,56.72,12
,2017-02-23 01:00,23,56.74,56.79,56.74,56.75,39
,2017-02-23 01:30,23,56.76,56.76,56.63,56.66,50
,2017-02-23 02:00,23,56.7,56.98,56.7,56.95,150
,2017-02-23 02:30,23,56.95,57.04,56.89,56.93,79
,2017-02-23 03:00,23,56.98,57.17,56.98,57.12,145
,2017-02-23 03:30,23,57.1,57.13,57.01,57.06,242
,2017-02-23 04:00,23,57.08,57.09,56.98,57,323
,2017-02-23 04:30,23,57.02,57.03,56.94,57.01,134
,2017-02-23 05:00,23,57.02,57.08,57.02,57.06,31
,2017-02-23 05:30,23,57.05,57.05,56.95,56.95,93
,2017-02-23 06:00,23,56.95,57.07,56.93,57.07,65
,2017-02-23 06:30,23,57.11,57.2,57.07,57.2,103
,2017-02-23 07:00,23,57.18,57.3,57.18,57.18,175
,2017-02-23 07:30,23,57.21,57.43,57.21,57.41,230
,2017-02-23 08:00,23,57.46,57.57,57.4,57.46,255
,2017-02-23 08:30,23,57.44,57.47,57.3,57.42,130
,2017-02-23 09:00,23,57.42,57.49,57.38,57.43,252
,2017-02-23 09:30,23,57.48,57.58,57.41,57.41,257
,2017-02-23 10:00,23,57.47,57.69,56.96,57.13,1052
,2017-02-23 10:30,23,57.11,57.16,56.89,56.95,207
,2017-02-23 11:00,23,56.96,57.09,56.96,57.05,86
,2017-02-23 11:30,23,57.16,57.16,56.96,57.03,59
,2017-02-23 12:00,23,57.03,57.06,57.02,57.02,46
,2017-02-23 12:30,23,57.01,57.06,57.01,57.06,55
,2017-02-23 13:00,23,57.09,57.19,56.95,57.17,614
,2017-02-23 13:30,23,57.14,57.14,57.09,57.11,51
,2017-02-23 14:00,23,57.1,57.1,57.05,57.1,54
,2017-02-23 14:30,23,57.04,57.04,57,57,28
,2017-02-23 15:00,23,57.02,57.07,56.99,57.07,78
,2017-02-23 15:30,23,57.02,57.06,57.02,57.06,5
,2017-02-23 19:00,24,56.94,57.05,56.94,57.05,5
,2017-02-23 20:00,24,57.01,57.01,57.01,57.01,1
,2017-02-23 20:30,24,56.99,57,56.99,57,2
,2017-02-23 21:30,24,57.02,57.11,57.01,57.11,165
,2017-02-23 22:00,24,57.11,57.11,57.1,57.1,4
,2017-02-23 23:00,24,57.18,57.19,57.18,57.19,4
,2017-02-23 23:30,24,57.18,57.18,57.18,57.18,1
,2017-02-24 00:30,24,57.06,57.06,57.06,57.06,5
,2017-02-24 01:00,24,57.04,57.05,56.94,56.97,54
,2017-02-24 01:30,24,56.95,57,56.95,56.97,10
,2017-02-24 02:00,24,56.94,56.94,56.8,56.87,76
,2017-02-24 02:30,24,56.97,56.97,56.92,56.92,4
,2017-02-24 03:00,24,56.82,56.84,56.77,56.84,139
,2017-02-24 03:30,24,56.89,56.92,56.85,56.89,149
,2017-02-24 04:00,24,56.85,57.01,56.85,56.99,93
,2017-02-24 04:30,24,56.98,57.06,56.93,57.01,167
,2017-02-24 05:00,24,56.98,56.98,56.9,56.9,60
,2017-02-24 05:30,24,56.98,57.04,56.98,56.98,164
,2017-02-24 06:00,24,56.94,56.94,56.86,56.93,142
,2017-02-24 06:30,24,56.98,56.98,56.88,56.92,55
,2017-02-24 07:00,24,56.88,56.9,56.84,56.89,82
,2017-02-24 07:30,24,56.89,56.89,56.69,56.71,249
,2017-02-24 08:00,24,56.73,56.78,56.59,56.77,319
,2017-02-24 08:30,24,56.83,56.87,56.76,56.86,103
,2017-02-24 09:00,24,56.88,57.04,56.87,56.91,131
,2017-02-24 09:30,24,56.89,57,56.83,56.87,129
,2017-02-24 10:00,24,56.86,56.91,56.73,56.78,185
,2017-02-24 10:30,24,56.77,56.89,56.77,56.87,100
,2017-02-24 11:00,24,56.83,56.96,56.82,56.96,117
,2017-02-24 11:30,24,56.96,56.99,56.92,56.97,24
,2017-02-24 12:00,24,56.95,56.98,56.88,56.88,25
,2017-02-24 12:30,24,56.9,56.92,56.84,56.85,62
,2017-02-24 13:00,24,56.84,56.92,56.76,56.76,374
,2017-02-24 13:30,24,56.77,56.82,56.77,56.81,166
,2017-02-24 14:00,24,56.82,56.83,56.79,56.83,16
,2017-02-24 14:30,24,56.83,56.84,56.83,56.83,7
,2017-02-24 15:00,24,56.82,56.82,56.81,56.81,2
,2017-02-24 15:30,24,56.8,56.8,56.75,56.75,8
,2017-02-26 18:00,27,56.79,56.79,56.76,56.76,4
,2017-02-26 20:00,27,56.82,56.82,56.82,56.82,1
,2017-02-26 20:30,27,56.84,56.84,56.84,56.84,1
,2017-02-26 21:00,27,56.89,56.95,56.89,56.95,11
,2017-02-26 21:30,27,56.93,56.93,56.93,56.93,9
,2017-02-26 22:00,27,56.93,56.94,56.93,56.94,8
,2017-02-26 22:30,27,56.97,57.02,56.97,57.02,17
,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 00:00,27,57.15,57.15,57.12,57.12,2
,2017-02-27 01:00,27,57.07,57.13,57.07,57.13,33
,2017-02-27 01:30,27,57.15,57.17,57.15,57.15,15
,2017-02-27 02:00,27,57.2,57.3,57.19,57.25,110
,2017-02-27 02:30,27,57.18,57.37,57.18,57.31,143
,2017-02-27 03:00,27,57.31,57.31,57.18,57.31,62
,2017-02-27 03:30,27,57.29,57.31,57.25,57.29,344
,2017-02-27 04:00,27,57.31,57.35,57.22,57.22,113
,2017-02-27 04:30,27,57.21,57.23,57.16,57.21,237
,2017-02-27 05:00,27,57.12,57.15,57.03,57.03,35
,2017-02-27 05:30,27,57.07,57.18,57.07,57.18,57
,2017-02-27 06:00,27,57.18,57.28,57.16,57.27,211
,2017-02-27 06:30,27,57.19,57.2,57.16,57.2,3
,2017-02-27 07:00,27,57.22,57.35,57.22,57.33,53
,2017-02-27 07:30,27,57.32,57.33,57.23,57.31,56
,2017-02-27 08:00,27,57.34,57.38,57.21,57.3,233
,2017-02-27 08:30,27,57.3,57.33,57.21,57.29,84
,2017-02-27 09:00,27,57.27,57.28,57.03,57.12,414
,2017-02-27 09:30,27,57.12,57.15,56.98,57.11,204
,2017-02-27 10:00,27,57.15,57.24,57.04,57.04,307
,2017-02-27 10:30,27,57.03,57.12,57.03,57.09,105
,2017-02-27 11:00,27,57.1,57.13,57.09,57.11,59
,2017-02-27 11:30,27,57.13,57.13,57.03,57.06,59
,2017-02-27 12:00,27,57.08,57.08,57.01,57.03,83
,2017-02-27 12:30,27,57.08,57.12,57.05,57.06,57
,2017-02-27 13:00,27,57.07,57.09,56.87,56.89,480
,2017-02-27 13:30,27,56.89,56.96,56.87,56.96,63
,2017-02-27 14:00,27,56.95,57.02,56.95,56.99,16
,2017-02-27 14:30,27,56.99,56.99,56.95,56.95,41
,2017-02-27 15:00,27,56.93,56.93,56.92,56.92,4
,2017-02-27 15:30,27,56.93,56.93,56.92,56.93,4
,2017-02-27 16:30,27,56.93,56.94,56.93,56.94,3
,2017-02-27 19:00,28,56.99,57.03,56.99,57.03,16
,2017-02-27 19:30,28,57.05,57.05,57.05,57.05,1
,2017-02-27 20:30,28,57.04,57.04,57.01,57.01,5
,2017-02-27 21:00,28,57.02,57.05,57.02,57.05,3
,2017-02-27 21:30,28,57.05,57.05,57.05,57.05,23
,2017-02-27 22:00,28,57.05,57.05,57.05,57.05,4
,2017-02-27 22:30,28,57.1,57.1,57.1,57.1,3
,2017-02-27 23:00,28,57.13,57.13,57.1,57.1,25
,2017-02-28 00:00,28,57.1,57.1,57.1,57.1,6
,2017-02-28 00:30,28,57.09,57.09,57.08,57.08,9
,2017-02-28 01:00,28,57.04,57.04,56.97,57.02,26
,2017-02-28 01:30,28,57.02,57.07,57.02,57.03,30
,2017-02-28 02:00,28,57.03,57.03,56.83,56.94,71
,2017-02-28 02:30,28,56.93,57.05,56.93,56.99,100
,2017-02-28 03:00,28,56.92,57,56.92,56.93,65
,2017-02-28 03:30,28,56.93,56.93,56.72,56.78,112
,2017-02-28 04:00,28,56.79,56.89,56.78,56.8,49
,2017-02-28 04:30,28,56.87,56.9,56.83,56.9,60
,2017-02-28 05:00,28,56.9,56.9,56.82,56.85,105
,2017-02-28 05:30,28,56.85,56.85,56.77,56.77,67
,2017-02-28 06:00,28,56.8,56.84,56.78,56.81,53
,2017-02-28 06:30,28,56.83,56.85,56.8,56.8,76
,2017-02-28 07:00,28,56.82,56.82,56.64,56.69,516
,2017-02-28 07:30,28,56.68,56.71,56.51,56.53,324
,2017-02-28 08:00,28,56.52,56.58,56.4,56.57,311
,2017-02-28 08:30,28,56.57,56.7,56.5,56.56,379
,2017-02-28 09:00,28,56.51,56.66,56.5,56.61,338
,2017-02-28 09:30,28,56.58,56.6,56.43,56.51,236
,2017-02-28 10:00,28,56.48,56.5,56.36,56.38,390
,2017-02-28 10:30,28,56.39,56.47,56.37,56.39,347
,2017-02-28 11:00,28,56.36,56.39,56.29,56.29,602
,2017-02-28 11:30,28,56.27,56.4,56.26,56.39,458
,2017-02-28 12:00,28,56.38,56.44,56.35,56.37,461
,2017-02-28 12:30,28,56.39,56.98,56.39,56.97,730
,2017-02-28 13:00,28,56.95,57.14,56.73,57.08,694
,2017-02-28 13:30,28,57.04,57.07,57.01,57.04,177
,2017-02-28 14:00,28,57.06,57.07,57.03,57.05,206
,2017-02-28 14:30,28,57.04,57.13,57.04,57.13,16
,2017-02-28 15:00,28,57.11,57.11,56.99,56.99,39
,2017-02-28 15:30,28,56.95,57.13,56.95,57.13,36
,2017-02-28 16:00,28,57.13,57.16,57.1,57.1,31
,2017-02-28 19:00,1,57.05,57.11,57.05,57.11,22
,2017-02-28 19:30,1,57.07,57.07,57.07,57.07,2
,2017-02-28 20:00,1,57.24,57.29,57.21,57.21,15
,2017-02-28 20:30,1,57.25,57.25,57.22,57.22,17
,2017-02-28 21:00,1,57.24,57.24,57.21,57.21,5
,2017-02-28 21:30,1,57.2,57.22,57.2,57.22,2
,2017-02-28 22:00,1,57.24,57.24,57.22,57.22,2
,2017-02-28 23:00,1,57.23,57.23,57.18,57.2,9
,2017-02-28 23:30,1,57.22,57.22,57.17,57.17,26
,2017-03-01 00:00,1,57.2,57.23,57.17,57.17,6
,2017-03-01 00:30,1,57.16,57.16,57.1,57.1,2
,2017-03-01 01:00,1,57.02,57.02,56.99,56.99,13
,2017-03-01 01:30,1,56.97,56.99,56.91,56.92,41
,2017-03-01 02:00,1,56.96,57.06,56.91,57.06,94
,2017-03-01 02:30,1,57.06,57.07,56.98,56.99,103
,2017-03-01 03:00,1,57.03,57.31,57.02,57.31,286
,2017-03-01 03:30,1,57.32,57.44,57.29,57.32,311
,2017-03-01 04:00,1,57.3,57.35,57.28,57.3,171
,2017-03-01 04:30,1,57.3,57.37,57.28,57.33,123
,2017-03-01 05:00,1,57.33,57.33,57.25,57.25,157
,2017-03-01 05:30,1,57.24,57.3,57.22,57.28,89
,2017-03-01 06:00,1,57.27,57.34,57.24,57.33,129
,2017-03-01 06:30,1,57.3,57.31,57.26,57.28,35
,2017-03-01 07:00,1,57.31,57.4,57.29,57.38,161
,2017-03-01 07:30,1,57.36,57.37,57.26,57.37,65
,2017-03-01 08:00,1,57.37,57.5,57.37,57.41,547
,2017-03-01 08:30,1,57.4,57.44,57.32,57.38,630
,2017-03-01 09:00,1,57.38,57.46,57.32,57.46,291
,2017-03-01 09:30,1,57.47,57.56,57.1,57.1,293
,2017-03-01 10:00,1,57.08,57.27,57.02,57.21,545
,2017-03-01 10:30,1,57.16,57.19,57.05,57.08,144
,2017-03-01 11:00,1,57.05,57.08,57.01,57.05,197
,2017-03-01 11:30,1,57.03,57.03,56.87,56.95,307
,2017-03-01 12:00,1,56.95,57.08,56.92,56.95,168
,2017-03-01 12:30,1,56.94,57.08,56.93,57.04,99
,2017-03-01 13:00,1,57.06,57.1,56.91,56.94,692
,2017-03-01 13:30,1,56.94,56.98,56.92,56.96,162
,2017-03-01 14:00,1,56.97,57,56.96,56.97,36
,2017-03-01 14:30,1,56.98,56.99,56.88,56.9,72
,2017-03-01 15:00,1,56.91,56.91,56.82,56.84,35
,2017-03-01 15:30,1,56.86,56.86,56.86,56.86,3
,2017-03-01 19:00,2,56.88,56.91,56.88,56.91,6
,2017-03-01 19:30,2,56.9,56.94,56.9,56.94,25
,2017-03-01 20:00,2,56.95,56.95,56.95,56.95,3
,2017-03-01 20:30,2,56.94,56.94,56.9,56.9,7
,2017-03-01 21:00,2,56.92,56.95,56.92,56.95,8
,2017-03-01 21:30,2,56.92,56.92,56.92,56.92,4
,2017-03-01 22:00,2,56.91,56.91,56.84,56.84,2
,2017-03-01 22:30,2,56.75,56.75,56.75,56.75,1
,2017-03-01 23:30,2,56.73,56.73,56.71,56.71,6
,2017-03-02 00:00,2,56.7,56.74,56.7,56.74,2
,2017-03-02 00:30,2,56.78,56.78,56.78,56.78,1
,2017-03-02 01:00,2,56.73,56.9,56.72,56.9,21
,2017-03-02 01:30,2,56.9,56.98,56.9,56.98,29
,2017-03-02 02:00,2,56.96,56.96,56.79,56.79,48
,2017-03-02 02:30,2,56.82,57.03,56.82,56.97,65
,2017-03-02 03:00,2,56.98,56.98,56.55,56.57,271
,2017-03-02 03:30,2,56.58,56.63,56.55,56.58,124
,2017-03-02 04:00,2,56.56,56.56,56.43,56.45,235
,2017-03-02 04:30,2,56.45,56.54,56.45,56.45,292
,2017-03-02 05:00,2,56.45,56.52,56.44,56.48,75
,2017-03-02 05:30,2,56.49,56.53,56.46,56.53,71
,2017-03-02 06:00,2,56.57,56.59,56.52,56.52,30
,2017-03-02 06:30,2,56.53,56.54,56.41,56.42,195
,2017-03-02 07:00,2,56.41,56.41,56.1,56.17,497
,2017-03-02 07:30,2,56.22,56.36,56.19,56.19,124
,2017-03-02 08:00,2,56.2,56.2,55.99,56.1,860
,2017-03-02 08:30,2,56.1,56.42,56.07,56.34,458
,2017-03-02 09:00,2,56.25,56.27,56.08,56.1,360
,2017-03-02 09:30,2,56.1,56.25,56.07,56.18,358
,2017-03-02 10:00,2,56.19,56.38,56.08,56.08,157
,2017-03-02 10:30,2,56.11,56.14,56.04,56.05,244
,2017-03-02 11:00,2,56.05,56.05,55.88,55.88,263
,2017-03-02 11:30,2,55.87,56.04,55.86,56,290
,2017-03-02 12:00,2,56,56.02,55.93,55.95,142
,2017-03-02 12:30,2,55.94,55.96,55.83,55.87,174
,2017-03-02 13:00,2,55.87,55.88,55.75,55.78,706
,2017-03-02 13:30,2,55.8,55.8,55.73,55.77,122
,2017-03-02 14:00,2,55.78,55.8,55.77,55.78,84
,2017-03-02 14:30,2,55.82,55.86,55.82,55.84,53
,2017-03-02 15:00,2,55.83,55.83,55.75,55.79,40
,2017-03-02 16:00,2,55.77,55.78,55.77,55.78,3
,2017-03-02 19:00,3,55.9,55.9,55.81,55.81,6
,2017-03-02 19:30,3,55.86,55.92,55.86,55.92,7
,2017-03-02 20:00,3,55.92,55.95,55.92,55.95,3
,2017-03-02 20:30,3,55.94,55.94,55.94,55.94,3
,2017-03-02 21:30,3,55.92,55.92,55.89,55.89,21
,2017-03-02 22:00,3,55.82,55.82,55.82,55.82,1
,2017-03-02 22:30,3,55.82,55.82,55.8,55.8,2
,2017-03-02 23:00,3,55.85,55.85,55.85,55.85,1
,2017-03-02 23:30,3,55.87,55.87,55.87,55.87,1
,2017-03-03 00:00,3,55.87,55.87,55.87,55.87,1
,2017-03-03 00:30,3,55.91,55.91,55.9,55.91,6
,2017-03-03 01:00,3,55.91,55.99,55.91,55.99,18
,2017-03-03 01:30,3,55.97,56.05,55.97,55.99,22
,2017-03-03 02:00,3,55.97,56.11,55.95,56.11,62
,2017-03-03 02:30,3,56.11,56.15,56.03,56.05,174
,2017-03-03 03:00,3,56.02,56.02,55.92,55.99,162
,2017-03-03 03:30,3,55.97,55.97,55.8,55.84,109
,2017-03-03 04:00,3,55.88,55.98,55.86,55.96,120
,2017-03-03 04:30,3,55.96,56.03,55.94,55.99,194
,2017-03-03 05:00,3,56,56.03,55.98,56.03,88
,2017-03-03 05:30,3,56.03,56.05,56,56,108
,2017-03-03 06:00,3,55.93,56,55.92,55.98,84
,2017-03-03 06:30,3,55.99,55.99,55.85,55.87,68
,2017-03-03 07:00,3,55.95,56.09,55.9,56.06,147
,2017-03-03 07:30,3,56.08,56.09,56,56,158
,2017-03-03 08:00,3,55.98,56.05,55.93,56,150
,2017-03-03 08:30,3,55.99,56.23,55.95,56.2,334
,2017-03-03 09:00,3,56.21,56.22,56.04,56.08,299
,2017-03-03 09:30,3,56.11,56.52,56.04,56.43,373
,2017-03-03 10:00,3,56.43,56.44,56.31,56.31,313
,2017-03-03 10:30,3,56.3,56.34,56.28,56.29,92
,2017-03-03 11:00,3,56.31,56.33,56.2,56.29,108
,2017-03-03 11:30,3,56.29,56.31,56.28,56.28,62
,2017-03-03 12:00,3,56.27,56.3,56.16,56.23,207
,2017-03-03 12:30,3,56.26,56.35,56.26,56.3,134
,2017-03-03 13:00,3,56.3,56.57,56.29,56.54,217
,2017-03-03 13:30,3,56.53,56.54,56.46,56.48,39
,2017-03-03 14:00,3,56.49,56.49,56.48,56.48,12
,2017-03-03 14:30,3,56.39,56.45,56.36,56.45,36
,2017-03-03 15:00,3,56.42,56.46,56.42,56.43,27
,2017-03-03 15:30,3,56.44,56.44,56.44,56.44,1
,2017-03-05 17:00,6,56.57,56.63,56.49,56.55,5
,2017-03-05 18:00,6,56.44,56.44,56.44,56.44,2
,2017-03-05 19:00,6,56.39,56.39,56.39,56.39,1
,2017-03-05 19:30,6,56.41,56.42,56.41,56.42,2
,2017-03-05 20:00,6,56.43,56.43,56.4,56.4,2
,2017-03-05 20:30,6,56.38,56.41,56.38,56.41,8
,2017-03-05 21:30,6,56.42,56.42,56.38,56.38,8
,2017-03-05 22:00,6,56.37,56.37,56.37,56.37,1
,2017-03-05 22:30,6,56.35,56.35,56.35,56.35,1
,2017-03-05 23:00,6,56.37,56.37,56.37,56.37,1
,2017-03-05 23:30,6,56.37,56.37,56.37,56.37,1
,2017-03-06 00:00,6,56.43,56.43,56.29,56.29,9
,2017-03-06 00:30,6,56.27,56.3,56.16,56.22,31
,2017-03-06 01:00,6,56.2,56.22,56.13,56.13,11
,2017-03-06 01:30,6,56.11,56.17,56.11,56.17,5
,2017-03-06 02:00,6,56.17,56.19,56.03,56.19,34
,2017-03-06 02:30,6,56.17,56.19,56.14,56.19,103
,2017-03-06 03:00,6,56.17,56.21,56.1,56.21,47
,2017-03-06 03:30,6,56.24,56.43,56.2,56.33,141
,2017-03-06 04:00,6,56.32,56.33,56.18,56.24,54
,2017-03-06 04:30,6,56.26,56.34,56.23,56.29,12
,2017-03-06 05:00,6,56.24,56.28,56.21,56.28,34
,2017-03-06 05:30,6,56.17,56.22,56.12,56.17,33
,2017-03-06 06:00,6,56.17,56.23,56.12,56.21,54
,2017-03-06 06:30,6,56.22,56.34,56.22,56.32,119
,2017-03-06 07:00,6,56.27,56.46,56.22,56.45,100
,2017-03-06 07:30,6,56.47,56.51,56.43,56.43,29
,2017-03-06 08:00,6,56.37,56.67,56.36,56.65,287
,2017-03-06 08:30,6,56.59,56.59,56.49,56.57,110
,2017-03-06 09:00,6,56.51,56.86,56.44,56.8,523
,2017-03-06 09:30,6,56.79,56.79,56.61,56.63,303
,2017-03-06 10:00,6,56.62,56.62,56.5,56.58,563
,2017-03-06 10:30,6,56.59,56.59,56.4,56.46,398
,2017-03-06 11:00,6,56.48,56.56,56.47,56.56,131
,2017-03-06 11:30,6,56.51,56.52,56.49,56.49,69
,2017-03-06 12:00,6,56.5,56.61,56.47,56.59,159
,2017-03-06 12:30,6,56.61,56.63,56.56,56.56,48
,2017-03-06 13:00,6,56.56,56.71,56.49,56.7,289
,2017-03-06 13:30,6,56.69,56.74,56.67,56.69,50
,2017-03-06 14:00,6,56.7,56.7,56.64,56.69,39
,2017-03-06 14:30,6,56.66,56.68,56.65,56.66,7
,2017-03-06 15:00,6,56.66,56.66,56.64,56.64,9
,2017-03-06 15:30,6,56.64,56.67,56.64,56.67,11
,2017-03-06 19:00,7,56.64,56.67,56.64,56.67,11
,2017-03-06 20:30,7,56.55,56.55,56.55,56.55,1
,2017-03-06 21:30,7,56.59,56.59,56.59,56.59,5
,2017-03-06 22:00,7,56.61,56.61,56.61,56.61,4
,2017-03-06 22:30,7,56.61,56.61,56.61,56.61,1
,2017-03-06 23:30,7,56.6,56.6,56.6,56.6,9
,2017-03-07 00:00,7,56.54,56.54,56.53,56.53,5
,2017-03-07 00:30,7,56.53,56.53,56.52,56.53,5
,2017-03-07 01:00,7,56.5,56.58,56.47,56.57,56
,2017-03-07 01:30,7,56.55,56.61,56.53,56.54,109
,2017-03-07 02:00,7,56.54,56.72,56.51,56.66,64
,2017-03-07 02:30,7,56.64,56.75,56.64,56.64,123
,2017-03-07 03:00,7,56.8,56.81,56.76,56.76,25
,2017-03-07 03:30,7,56.77,56.83,56.68,56.69,139
,2017-03-07 04:00,7,56.72,56.72,56.58,56.58,26
,2017-03-07 04:30,7,56.62,56.81,56.62,56.78,41
,2017-03-07 05:00,7,56.78,56.87,56.74,56.77,90
,2017-03-07 05:30,7,56.78,56.84,56.74,56.82,59
,2017-03-07 06:00,7,56.8,56.84,56.76,56.84,73
,2017-03-07 06:30,7,56.84,56.93,56.78,56.86,225
,2017-03-07 07:00,7,56.89,56.97,56.85,56.92,127
,2017-03-07 07:30,7,56.96,57.1,56.94,57.07,406
,2017-03-07 08:00,7,57.05,57.25,57.02,57.15,411
,2017-03-07 08:30,7,57.13,57.13,56.94,57,186
,2017-03-07 09:00,7,56.99,57.06,56.79,56.8,227
,2017-03-07 09:30,7,56.84,56.84,56.65,56.68,315
,2017-03-07 10:00,7,56.68,56.77,56.58,56.6,236
,2017-03-07 10:30,7,56.59,56.66,56.55,56.66,194
,2017-03-07 11:00,7,56.65,56.65,56.59,56.6,133
,2017-03-07 11:30,7,56.6,56.6,56.54,56.55,76
,2017-03-07 12:00,7,56.58,56.64,56.55,56.55,57
,2017-03-07 12:30,7,56.54,56.55,56.44,56.55,184
,2017-03-07 13:00,7,56.57,56.7,56.47,56.49,432
,2017-03-07 13:30,7,56.48,56.48,56.45,56.47,54
,2017-03-07 14:00,7,56.48,56.48,56.48,56.48,31
,2017-03-07 14:30,7,56.5,56.5,56.46,56.48,64
,2017-03-07 15:00,7,56.45,56.48,56.41,56.48,23
,2017-03-07 15:30,7,56.47,56.47,56.19,56.24,483
,2017-03-07 16:00,7,56.19,56.19,56.19,56.19,1
,2017-03-07 16:30,7,56.22,56.22,56.22,56.22,3
,2017-03-07 19:00,8,56.25,56.26,56.2,56.24,8
,2017-03-07 20:00,8,56.25,56.26,56.25,56.26,3
,2017-03-07 20:30,8,56.28,56.28,56.2,56.21,13
,2017-03-07 21:30,8,56.25,56.29,56.25,56.29,4
,2017-03-07 22:00,8,56.23,56.23,56.23,56.23,2
,2017-03-07 22:30,8,56.24,56.24,56.24,56.24,1
,2017-03-07 23:00,8,56.24,56.24,56.24,56.24,1
,2017-03-08 00:00,8,56.24,56.25,56.18,56.18,16
,2017-03-08 00:30,8,56.17,56.17,56.17,56.17,1
,2017-03-08 01:00,8,56.26,56.3,56.26,56.3,4
,2017-03-08 01:30,8,56.35,56.36,56.34,56.34,20
,2017-03-08 02:00,8,56.3,56.3,56.16,56.24,26
,2017-03-08 02:30,8,56.24,56.26,56.11,56.16,85
,2017-03-08 03:00,8,56.17,56.25,56.15,56.19,105
,2017-03-08 03:30,8,56.21,56.21,56.14,56.18,101
,2017-03-08 04:00,8,56.24,56.32,56.24,56.3,50
,2017-03-08 04:30,8,56.3,56.3,56.19,56.19,85
,2017-03-08 05:00,8,56.2,56.23,56.2,56.22,14
,2017-03-08 05:30,8,56.16,56.16,56.02,56.04,228
,2017-03-08 06:00,8,56.04,56.05,56.01,56.03,46
,2017-03-08 06:30,8,56.08,56.08,56,56.05,63
,2017-03-08 07:00,8,56.04,56.09,55.95,56,128
,2017-03-08 07:30,8,56.04,56.04,55.95,55.97,130
,2017-03-08 08:00,8,55.95,55.98,55.83,55.93,386
,2017-03-08 08:30,8,55.94,56.03,55.91,56.03,205
,2017-03-08 09:00,8,56,56.06,55.89,56.06,292
,2017-03-08 09:30,8,56.06,56.38,55.95,55.98,856
,2017-03-08 10:00,8,55.96,55.98,55.7,55.7,420
,2017-03-08 10:30,8,55.68,55.72,55.26,55.26,1795
,2017-03-08 11:00,8,55.24,55.24,54.73,54.91,3025
,2017-03-08 11:30,8,54.89,54.89,54.63,54.64,521
,2017-03-08 12:00,8,54.65,54.8,54.57,54.58,315
,2017-03-08 12:30,8,54.57,54.63,54.48,54.58,693
,2017-03-08 13:00,8,54.51,54.54,53.69,53.84,1393
,2017-03-08 13:30,8,53.84,53.93,53.67,53.93,540
,2017-03-08 14:00,8,53.95,54.02,53.91,53.91,96
,2017-03-08 14:30,8,53.85,53.92,53.85,53.91,49
,2017-03-08 15:00,8,53.92,53.93,53.87,53.93,36
,2017-03-08 15:30,8,53.82,53.83,53.8,53.83,22
,2017-03-08 16:00,8,53.86,53.86,53.84,53.84,12
,2017-03-08 16:30,8,53.84,53.84,53.84,53.84,1
,2017-03-08 19:00,9,54.14,54.23,54.12,54.23,30
,2017-03-08 19:30,9,54.22,54.3,54.22,54.26,46
,2017-03-08 20:00,9,54.22,54.25,54.22,54.24,51
,2017-03-08 20:30,9,54.24,54.26,54.19,54.19,66
,2017-03-08 21:00,9,54.21,54.31,54.21,54.28,38
,2017-03-08 21:30,9,54.27,54.27,54.27,54.27,2
,2017-03-08 22:00,9,54.27,54.28,54.25,54.25,114
,2017-03-08 22:30,9,54.27,54.27,54.27,54.27,1
,2017-03-08 23:00,9,54.27,54.28,54.26,54.28,9
,2017-03-08 23:30,9,54.25,54.25,54.25,54.25,1
,2017-03-09 00:00,9,54.25,54.28,54.25,54.26,49
,2017-03-09 00:30,9,54.26,54.26,54.21,54.24,88
,2017-03-09 01:00,9,54.25,54.27,54.06,54.06,76
,2017-03-09 01:30,9,54.06,54.4,54.06,54.28,151
,2017-03-09 02:00,9,54.28,54.55,54.26,54.49,111
,2017-03-09 02:30,9,54.47,54.48,54.3,54.46,394
,2017-03-09 03:00,9,54.44,54.44,54.07,54.09,477
,2017-03-09 03:30,9,54.08,54.13,53.93,54.13,419
,2017-03-09 04:00,9,54.13,54.17,52.88,53.07,1054
,2017-03-09 04:30,9,53.05,53.19,52.49,52.63,772
,2017-03-09 05:00,9,52.58,53.05,52.51,52.97,681
,2017-03-09 05:30,9,52.96,53.32,52.91,53.09,421
,2017-03-09 06:00,9,53.05,53.05,52.69,52.92,260
,2017-03-09 06:30,9,52.85,52.91,52.68,52.75,246
,2017-03-09 07:00,9,52.82,53.27,52.76,53.17,598
,2017-03-09 07:30,9,53.15,53.4,52.96,53.28,459
,2017-03-09 08:00,9,53.29,53.76,53.18,53.45,512
,2017-03-09 08:30,9,53.42,53.5,53.28,53.33,482
,2017-03-09 09:00,9,53.33,53.4,52.91,53.03,601
,2017-03-09 09:30,9,53.06,53.06,52.72,52.75,664
,2017-03-09 10:00,9,52.76,52.91,52.65,52.73,752
,2017-03-09 10:30,9,52.73,52.81,52.62,52.75,367
,2017-03-09 11:00,9,52.73,52.74,52.59,52.64,94
,2017-03-09 11:30,9,52.59,52.62,52.37,52.52,430
,2017-03-09 12:00,9,52.54,52.88,52.48,52.66,513
,2017-03-09 12:30,9,52.66,52.66,52.49,52.5,260
,2017-03-09 13:00,9,52.52,53.03,52.33,52.9,1410
,2017-03-09 13:30,9,52.89,52.92,52.78,52.87,216
,2017-03-09 14:00,9,52.9,53.31,52.9,53.25,139
,2017-03-09 14:30,9,53.22,53.37,53.22,53.3,33
,2017-03-09 15:00,9,53.32,53.36,53.31,53.31,21
,2017-03-09 15:30,9,53.16,53.25,53.16,53.21,16
,2017-03-09 16:30,9,53.16,53.16,53.16,53.16,5
,2017-03-09 19:00,10,53.09,53.3,53.09,53.29,21
,2017-03-09 19:30,10,53.26,53.32,53.26,53.32,5
,2017-03-09 20:00,10,53.32,53.36,53.32,53.36,4
,2017-03-09 20:30,10,53.32,53.33,53.29,53.29,8
,2017-03-09 21:00,10,53.25,53.25,53.24,53.24,3
,2017-03-09 21:30,10,53.19,53.19,53.15,53.16,13
,2017-03-09 22:00,10,53.23,53.23,53.23,53.23,4
,2017-03-09 22:30,10,53.24,53.24,53.23,53.23,6
,2017-03-09 23:00,10,53.22,53.22,53.22,53.22,2
,2017-03-09 23:30,10,53.21,53.21,53.2,53.2,8
,2017-03-10 00:00,10,53.25,53.28,53.25,53.28,30
,2017-03-10 00:30,10,53.27,53.31,53.25,53.31,37
,2017-03-10 01:00,10,53.3,53.3,53.13,53.13,79
,2017-03-10 01:30,10,53.13,53.13,52.94,53.03,72
,2017-03-10 02:00,10,53.01,53.15,52.99,53.05,107
,2017-03-10 02:30,10,53.04,53.31,53.04,53.23,183
,2017-03-10 03:00,10,53.17,53.33,53.04,53.26,237
,2017-03-10 03:30,10,53.28,53.31,53.18,53.28,168
,2017-03-10 04:00,10,53.27,53.27,52.95,52.96,103
,2017-03-10 04:30,10,52.93,53.12,52.9,53.07,153
,2017-03-10 05:00,10,53.04,53.22,53.04,53.21,213
,2017-03-10 05:30,10,53.2,53.2,53.09,53.15,99
,2017-03-10 06:00,10,53.13,53.21,53.12,53.12,64
,2017-03-10 06:30,10,53.1,53.23,53.1,53.22,135
,2017-03-10 07:00,10,53.17,53.18,53.02,53.1,187
,2017-03-10 07:30,10,53.15,53.63,53.06,53.45,583
,2017-03-10 08:00,10,53.43,53.43,53.01,53.15,166
,2017-03-10 08:30,10,53.1,53.11,52.7,52.9,916
,2017-03-10 09:00,10,52.9,52.9,52.54,52.57,1529
,2017-03-10 09:30,10,52.53,52.65,52.37,52.39,434
,2017-03-10 10:00,10,52.4,52.68,52.33,52.52,494
,2017-03-10 10:30,10,52.53,52.66,52.49,52.49,156
,2017-03-10 11:00,10,52.49,52.49,52.39,52.44,112
,2017-03-10 11:30,10,52.39,52.39,51.92,51.99,755
,2017-03-10 12:00,10,52.03,52.19,51.98,52.17,257
,2017-03-10 12:30,10,52.15,52.43,52.05,52.29,163
,2017-03-10 13:00,10,52.29,52.46,52.01,52.07,1108
,2017-03-10 13:30,10,52.08,52.08,51.93,51.93,200
,2017-03-10 14:00,10,52.04,52.13,52.04,52.13,137
,2017-03-10 14:30,10,52.06,52.09,52.06,52.09,12
,2017-03-10 15:00,10,52.06,52.06,52.03,52.03,2
,2017-03-10 15:30,10,52.03,52.06,52.03,52.06,2
,2017-03-12 17:00,13,51.95,51.95,51.79,51.8,30
,2017-03-12 18:00,13,51.6,51.61,51.59,51.61,8
,2017-03-12 18:30,13,51.63,51.7,51.6,51.7,12
,2017-03-12 19:00,13,51.69,51.69,51.63,51.68,5
,2017-03-12 19:30,13,51.69,51.69,51.69,51.69,5
,2017-03-12 20:30,13,51.84,51.84,51.8,51.8,6
,2017-03-12 21:00,13,51.8,51.8,51.79,51.79,7
,2017-03-12 21:30,13,51.76,51.76,51.69,51.73,77
,2017-03-12 22:00,13,51.73,51.75,51.7,51.75,69
,2017-03-12 22:30,13,51.75,51.77,51.74,51.74,26
,2017-03-12 23:00,13,51.76,51.76,51.74,51.74,2
,2017-03-13 00:30,13,51.78,51.78,51.7,51.76,66
,2017-03-13 01:00,13,51.77,51.81,51.76,51.76,36
,2017-03-13 01:30,13,51.78,52.03,51.78,52.03,84
,2017-03-13 02:00,13,52.02,52.05,51.87,51.87,40
,2017-03-13 02:30,13,51.82,51.96,51.81,51.96,26
,2017-03-13 03:00,13,52,52.07,51.91,51.96,39
,2017-03-13 03:30,13,52.05,52.2,52.05,52.07,270
,2017-03-13 04:00,13,52.06,52.15,52.01,52.14,161
,2017-03-13 04:30,13,52.12,52.12,52.03,52.05,109
,2017-03-13 05:00,13,52.05,52.11,51.76,51.78,331
,2017-03-13 05:30,13,51.76,51.85,51.67,51.75,287
,2017-03-13 06:00,13,51.78,52.14,51.73,52.07,502
,2017-03-13 06:30,13,52.08,52.1,51.99,52.1,44
,2017-03-13 07:00,13,52.02,52.02,51.88,51.94,88
,2017-03-13 07:30,13,52,52.04,51.84,52.04,171
,2017-03-13 08:00,13,52.06,52.17,51.92,52.15,575
,2017-03-13 08:30,13,52.15,52.39,52.05,52.1,1655
,2017-03-13 09:00,13,52.06,52.15,51.86,52.1,690
,2017-03-13 09:30,13,52.18,52.28,52.05,52.15,191
,2017-03-13 10:00,13,52.08,52.23,52.05,52.11,315
,2017-03-13 10:30,13,52.1,52.1,51.97,51.98,162
,2017-03-13 11:00,13,51.98,52.3,51.98,52.19,338
,2017-03-13 11:30,13,52.19,52.21,52.09,52.19,274
,2017-03-13 12:00,13,52.22,52.22,52.05,52.06,156
,2017-03-13 12:30,13,52.02,52.07,51.98,52.06,179
,2017-03-13 13:00,13,52.06,52.11,51.89,52.09,475
,2017-03-13 13:30,13,52.07,52.21,52.04,52.09,137
,2017-03-13 14:00,13,52.09,52.18,52.08,52.17,67
,2017-03-13 14:30,13,52.19,52.25,52.11,52.12,57
,2017-03-13 15:00,13,52.1,52.1,52.02,52.07,6
,2017-03-13 15:30,13,52.13,52.16,52.13,52.16,9
,2017-03-13 19:00,14,52.06,52.08,51.99,51.99,23
,2017-03-13 20:00,14,52.01,52.01,52.01,52.01,1
,2017-03-13 21:00,14,52.02,52.05,52.02,52.02,35
,2017-03-13 21:30,14,52.13,52.13,52.13,52.13,1
,2017-03-13 22:30,14,52.13,52.15,52.13,52.15,24
,2017-03-13 23:00,14,52.15,52.16,52.15,52.15,13
,2017-03-13 23:30,14,52.14,52.14,52.14,52.14,19
,2017-03-14 00:00,14,52.15,52.15,52.15,52.15,1
,2017-03-14 00:30,14,52.14,52.14,52.14,52.14,1
,2017-03-14 01:00,14,52.11,52.11,52.06,52.06,2
,2017-03-14 01:30,14,52.07,52.08,52.07,52.08,27
,2017-03-14 02:00,14,52.08,52.11,52,52.02,142
,2017-03-14 02:30,14,51.95,52.09,51.95,52.05,22
,2017-03-14 03:00,14,52.05,52.17,51.98,52.17,115
,2017-03-14 03:30,14,52.17,52.27,52.13,52.2,65
,2017-03-14 04:00,14,52.19,52.27,52.11,52.26,96
,2017-03-14 04:30,14,52.28,52.34,52.23,52.23,182
,2017-03-14 05:00,14,52.22,52.42,52.21,52.39,250
,2017-03-14 05:30,14,52.37,52.48,52.37,52.48,101
,2017-03-14 06:00,14,52.43,52.43,52.34,52.39,265
,2017-03-14 06:30,14,52.35,52.36,51.78,51.89,390
,2017-03-14 07:00,14,51.84,51.84,51.32,51.54,658
,2017-03-14 07:30,14,51.61,51.61,51.38,51.43,362
,2017-03-14 08:00,14,51.42,51.51,51.3,51.35,436
,2017-03-14 08:30,14,51.35,51.48,51.07,51.11,1019
,2017-03-14 09:00,14,51.09,51.32,51.09,51.28,428
,2017-03-14 09:30,14,51.28,51.38,51.13,51.22,500
,2017-03-14 10:00,14,51.19,51.82,51,51.64,506
,2017-03-14 10:30,14,51.59,51.64,51.42,51.46,327
,2017-03-14 11:00,14,51.47,51.47,51.17,51.18,439
,2017-03-14 11:30,14,51.18,51.24,51.09,51.18,329
,2017-03-14 12:00,14,51.19,51.46,51.1,51.46,453
,2017-03-14 12:30,14,51.48,51.56,51.36,51.46,201
,2017-03-14 13:00,14,51.45,51.7,51.37,51.57,450
,2017-03-14 13:30,14,51.59,51.62,51.55,51.58,59
,2017-03-14 14:00,14,51.61,51.71,51.61,51.7,44
,2017-03-14 14:30,14,51.72,51.83,51.72,51.83,18
,2017-03-14 15:00,14,51.79,51.9,51.77,51.87,30
,2017-03-14 15:30,14,51.92,52.29,51.92,52.27,98
,2017-03-14 16:00,14,52.28,52.35,52.28,52.35,10
,2017-03-14 16:30,14,52.45,52.47,52.45,52.47,17
,2017-03-14 19:00,15,52.18,52.18,52.06,52.06,16
,2017-03-14 19:30,15,52.2,52.2,52.2,52.2,2
,2017-03-14 20:00,15,52.11,52.12,52.11,52.12,2
,2017-03-14 20:30,15,52.15,52.22,52.14,52.22,16
,2017-03-14 21:00,15,52.22,52.22,52.17,52.17,5
,2017-03-14 21:30,15,52.2,52.2,52.2,52.2,9
,2017-03-14 22:00,15,52.25,52.28,52.25,52.28,7
,2017-03-14 23:00,15,52.38,52.38,52.32,52.32,12
,2017-03-15 00:00,15,52.26,52.26,52.26,52.26,4
,2017-03-15 00:30,15,52.29,52.31,52.29,52.31,9
,2017-03-15 01:00,15,52.3,52.33,52.3,52.32,42
,2017-03-15 01:30,15,52.24,52.25,52.24,52.25,3
,2017-03-15 02:00,15,52.21,52.24,52.19,52.19,42
,2017-03-15 02:30,15,52.23,52.34,52.23,52.27,44
,2017-03-15 03:00,15,52.26,52.35,52.19,52.26,146
,2017-03-15 03:30,15,52.26,52.32,52.2,52.2,112
,2017-03-15 04:00,15,52.18,52.28,52.14,52.26,255
,2017-03-15 04:30,15,52.23,52.39,52.17,52.31,213
,2017-03-15 05:00,15,52.29,52.33,52.24,52.32,285
,2017-03-15 05:30,15,52.32,52.45,52.32,52.44,209
,2017-03-15 06:00,15,52.45,52.55,52.37,52.54,346
,2017-03-15 06:30,15,52.52,52.53,52.42,52.42,134
,2017-03-15 07:00,15,52.52,52.57,52.46,52.46,85
,2017-03-15 07:30,15,52.47,52.5,52.27,52.27,207
,2017-03-15 08:00,15,52.3,52.32,52.16,52.24,491
,2017-03-15 08:30,15,52.25,52.27,52.13,52.16,224
,2017-03-15 09:00,15,52.13,52.53,52.12,52.51,349
,2017-03-15 09:30,15,52.56,52.66,52,52.46,1208
,2017-03-15 10:00,15,52.46,52.48,52.2,52.24,435
,2017-03-15 10:30,15,52.28,52.33,52.21,52.26,426
,2017-03-15 11:00,15,52.26,52.35,52.22,52.28,427
,2017-03-15 11:30,15,52.27,52.33,52.18,52.25,216
,2017-03-15 12:00,15,52.25,52.28,52.08,52.11,314
,2017-03-15 12:30,15,52.1,52.12,52.01,52.05,321
,2017-03-15 13:00,15,52.04,52.55,52.04,52.3,864
,2017-03-15 13:30,15,52.31,52.44,52.25,52.41,311
,2017-03-15 14:00,15,52.41,52.5,52.36,52.39,152
,2017-03-15 14:30,15,52.39,52.43,52.39,52.43,51
,2017-03-15 15:00,15,52.43,52.51,52.42,52.49,59
,2017-03-15 15:30,15,52.57,52.57,52.53,52.54,13
,2017-03-15 16:00,15,52.6,52.67,52.6,52.67,21
,2017-03-15 16:30,15,52.64,52.64,52.64,52.64,2
,2017-03-15 19:00,16,52.65,52.7,52.62,52.7,19
,2017-03-15 19:30,16,52.7,52.7,52.66,52.66,2
,2017-03-15 20:30,16,52.72,52.76,52.7,52.71,34
,2017-03-15 21:00,16,52.71,52.71,52.66,52.66,24
,2017-03-15 22:00,16,52.67,52.7,52.67,52.69,25
,2017-03-16 00:00,16,52.65,52.68,52.65,52.68,12
,2017-03-16 00:30,16,52.66,52.67,52.66,52.67,4
,2017-03-16 01:00,16,52.66,52.69,52.66,52.69,14
,2017-03-16 01:30,16,52.68,52.69,52.66,52.69,7
,2017-03-16 02:00,16,52.67,52.86,52.67,52.86,48
,2017-03-16 02:30,16,52.83,53.13,52.81,53.02,212
,2017-03-16 03:00,16,52.97,53.03,52.91,53,345
,2017-03-16 03:30,16,52.99,53.02,52.81,52.81,568
,2017-03-16 04:00,16,52.82,52.89,52.75,52.89,96
,2017-03-16 04:30,16,52.85,52.93,52.85,52.89,51
,2017-03-16 05:00,16,52.96,53.01,52.84,52.85,74
,2017-03-16 05:30,16,52.85,52.85,52.73,52.77,100
,2017-03-16 06:00,16,52.78,52.88,52.75,52.87,118
,2017-03-16 06:30,16,52.81,52.86,52.8,52.83,46
,2017-03-16 07:00,16,52.83,52.91,52.73,52.75,152
,2017-03-16 07:30,16,52.72,52.76,52.58,52.71,354
,2017-03-16 08:00,16,52.64,52.65,52.43,52.47,315
,2017-03-16 08:30,16,52.47,52.48,52.19,52.32,457
,2017-03-16 09:00,16,52.32,52.37,52.2,52.37,309
,2017-03-16 09:30,16,52.39,52.6,52.33,52.46,676
,2017-03-16 10:00,16,52.46,52.46,52.25,52.27,296
,2017-03-16 10:30,16,52.3,52.45,52.3,52.38,267
,2017-03-16 11:00,16,52.37,52.37,52.11,52.11,437
,2017-03-16 11:30,16,52.16,52.32,52.14,52.32,115
,2017-03-16 12:00,16,52.29,52.29,52.15,52.19,451
,2017-03-16 12:30,16,52.17,52.52,52.17,52.31,568
,2017-03-16 13:00,16,52.34,52.46,52.25,52.29,292
,2017-03-16 13:30,16,52.23,52.27,52.22,52.25,28
,2017-03-16 14:00,16,52.29,52.35,52.27,52.31,51
,2017-03-16 14:30,16,52.34,52.35,52.34,52.34,7
,2017-03-16 15:00,16,52.35,52.36,52.31,52.31,31
,2017-03-16 15:30,16,52.3,52.3,52.26,52.26,12
,2017-03-16 20:00,17,52.37,52.37,52.37,52.37,3
,2017-03-16 20:30,17,52.4,52.4,52.4,52.4,1
,2017-03-16 21:00,17,52.35,52.35,52.35,52.35,2
,2017-03-16 22:30,17,52.37,52.38,52.37,52.38,2
,2017-03-17 00:30,17,52.36,52.38,52.36,52.38,7
,2017-03-17 01:00,17,52.35,52.36,52.34,52.34,20
,2017-03-17 01:30,17,52.34,52.36,52.34,52.36,49
,2017-03-17 02:00,17,52.29,52.35,52.2,52.23,193
,2017-03-17 02:30,17,52.19,52.27,52.18,52.18,119
,2017-03-17 03:00,17,52.16,52.38,52.12,52.33,58
,2017-03-17 03:30,17,52.31,52.32,52.24,52.25,202
,2017-03-17 04:00,17,52.25,52.42,52.25,52.42,130
,2017-03-17 04:30,17,52.4,52.52,52.38,52.52,46
,2017-03-17 05:00,17,52.52,52.52,52.44,52.46,76
,2017-03-17 05:30,17,52.48,52.63,52.45,52.6,122
,2017-03-17 06:00,17,52.61,52.62,52.55,52.59,56
,2017-03-17 06:30,17,52.55,52.6,52.5,52.5,47
,2017-03-17 07:00,17,52.5,52.5,52.41,52.46,73
,2017-03-17 07:30,17,52.48,52.57,52.44,52.53,441
,2017-03-17 08:00,17,52.54,52.69,52.53,52.65,248
,2017-03-17 08:30,17,52.64,52.68,52.51,52.54,326
,2017-03-17 09:00,17,52.54,52.55,52.34,52.42,329
,2017-03-17 09:30,17,52.42,52.42,52.28,52.38,386
,2017-03-17 10:00,17,52.37,52.38,52.25,52.25,236
,2017-03-17 10:30,17,52.27,52.33,52.22,52.3,221
,2017-03-17 11:00,17,52.34,52.39,52.29,52.3,290
,2017-03-17 11:30,17,52.32,52.35,52.29,52.33,151
,2017-03-17 12:00,17,52.33,52.41,52.3,52.38,40
,2017-03-17 12:30,17,52.38,52.43,52.33,52.34,206
,2017-03-17 13:00,17,52.37,52.51,52.35,52.43,447
,2017-03-17 13:30,17,52.43,52.43,52.38,52.4,143
,2017-03-17 14:00,17,52.44,52.44,52.42,52.43,10
,2017-03-17 14:30,17,52.43,52.43,52.37,52.37,8
,2017-03-17 15:00,17,52.35,52.38,52.35,52.38,2
,2017-03-17 15:30,17,52.35,52.4,52.32,52.37,47
,2017-03-17 16:00,17,52.41,52.41,52.4,52.41,4
,2017-03-19 17:00,20,52.39,52.39,52.3,52.35,8
,2017-03-19 19:00,20,52.19,52.19,52.19,52.19,1
,2017-03-19 19:30,20,52.2,52.2,51.99,51.99,45
,2017-03-19 20:00,20,52.03,52.11,52.03,52.11,3
,2017-03-19 21:00,20,52.08,52.11,52.08,52.11,6
,2017-03-19 21:30,20,52.17,52.17,52.17,52.17,2
,2017-03-19 22:00,20,52.14,52.14,52.09,52.09,11
,2017-03-19 23:00,20,52.05,52.07,52.05,52.07,3
,2017-03-19 23:30,20,52.08,52.1,52.08,52.08,8
,2017-03-20 00:30,20,52.06,52.06,52.05,52.05,3
,2017-03-20 01:00,20,52,52,51.99,51.99,2
,2017-03-20 01:30,20,52.06,52.06,52.04,52.04,2
,2017-03-20 02:00,20,52.1,52.25,52.08,52.17,22
,2017-03-20 02:30,20,52.15,52.15,52.02,52.05,55
,2017-03-20 03:00,20,52.05,52.25,52.05,52.25,92
,2017-03-20 03:30,20,52.28,52.29,52.11,52.14,75
,2017-03-20 04:00,20,52.11,52.14,51.88,51.88,136
,2017-03-20 04:30,20,51.83,51.88,51.74,51.74,393
,2017-03-20 05:00,20,51.76,51.86,51.73,51.86,78
,2017-03-20 05:30,20,51.88,51.95,51.83,51.94,160
,2017-03-20 06:00,20,51.93,52.03,51.93,52.03,66
,2017-03-20 06:30,20,52.03,52.04,51.94,51.97,41
,2017-03-20 07:00,20,51.96,52,51.87,51.98,201
,2017-03-20 07:30,20,51.95,51.95,51.73,51.76,234
,2017-03-20 08:00,20,51.76,52.12,51.76,52.09,268
,2017-03-20 08:30,20,52.1,52.11,51.96,51.96,208
,2017-03-20 09:00,20,51.98,52.28,51.98,52.21,259
,2017-03-20 09:30,20,52.24,52.58,52.12,52.4,303
,2017-03-20 10:00,20,52.42,52.49,52.15,52.18,239
,2017-03-20 10:30,20,52.16,52.37,52.12,52.37,288
,2017-03-20 11:00,20,52.37,52.53,52.35,52.43,605
,2017-03-20 11:30,20,52.4,52.45,52.3,52.32,251
,2017-03-20 12:00,20,52.33,52.49,52.32,52.41,165
,2017-03-20 12:30,20,52.4,52.4,52.34,52.38,38
,2017-03-20 13:00,20,52.38,52.48,52.2,52.31,268
,2017-03-20 13:30,20,52.32,52.32,52.27,52.32,160
,2017-03-20 14:00,20,52.32,52.38,52.32,52.35,44
,2017-03-20 14:30,20,52.38,52.38,52.3,52.3,51
,2017-03-20 15:00,20,52.29,52.29,52.27,52.27,7
,2017-03-20 15:30,20,52.29,52.31,52.29,52.31,17
,2017-03-20 16:00,20,52.3,52.31,52.3,52.31,5
,2017-03-20 19:00,21,52.34,52.34,52.34,52.34,3
,2017-03-20 21:30,21,52.51,52.54,52.45,52.46,10
,2017-03-20 23:30,21,52.51,52.51,52.51,52.51,1
,2017-03-21 00:00,21,52.48,52.48,52.48,52.48,2
,2017-03-21 01:00,21,52.51,52.51,52.48,52.48,2
,2017-03-21 01:30,21,52.46,52.49,52.46,52.47,9
,2017-03-21 02:00,21,52.5,52.58,52.5,52.57,74
,2017-03-21 02:30,21,52.57,52.68,52.57,52.63,128
,2017-03-21 03:00,21,52.64,52.75,52.64,52.66,85
,2017-03-21 03:30,21,52.69,52.84,52.59,52.72,124
,2017-03-21 04:00,21,52.73,52.73,52.62,52.62,196
,2017-03-21 04:30,21,52.63,52.68,52.6,52.65,37
,2017-03-21 05:00,21,52.65,52.68,52.62,52.68,15
,2017-03-21 05:30,21,52.68,52.7,52.6,52.61,96
,2017-03-21 06:00,21,52.6,52.72,52.6,52.7,38
,2017-03-21 06:30,21,52.72,52.74,52.67,52.71,52
,2017-03-21 07:00,21,52.7,52.7,52.48,52.48,56
,2017-03-21 07:30,21,52.49,52.52,52.39,52.39,178
,2017-03-21 08:00,21,52.37,52.46,52.3,52.46,255
,2017-03-21 08:30,21,52.46,52.61,52.34,52.36,150
,2017-03-21 09:00,21,52.38,52.62,52.27,52.33,481
,2017-03-21 09:30,21,52.29,52.31,52.08,52.21,455
,2017-03-21 10:00,21,52.19,52.2,51.82,51.91,631
,2017-03-21 10:30,21,51.92,52.03,51.79,52.03,555
,2017-03-21 11:00,21,52.03,52.03,51.81,51.84,307
,2017-03-21 11:30,21,51.83,51.9,51.81,51.85,181
,2017-03-21 12:00,21,51.85,51.88,51.68,51.74,399
,2017-03-21 12:30,21,51.76,51.81,51.68,51.7,287
,2017-03-21 13:00,21,51.7,51.84,51.62,51.83,588
,2017-03-21 13:30,21,51.81,51.9,51.81,51.82,92
,2017-03-21 14:00,21,51.92,51.94,51.85,51.85,53
,2017-03-21 14:30,21,51.86,51.86,51.77,51.77,13
,2017-03-21 15:00,21,51.76,51.83,51.76,51.8,14
,2017-03-21 15:30,21,51.89,51.97,51.73,51.77,59
,2017-03-21 19:00,22,51.66,51.78,51.66,51.78,11
,2017-03-21 19:30,22,51.77,51.77,51.75,51.77,6
,2017-03-21 20:00,22,51.8,51.82,51.76,51.76,37
,2017-03-21 20:30,22,51.79,51.79,51.72,51.79,13
,2017-03-21 21:00,22,51.78,51.78,51.76,51.76,16
,2017-03-21 22:00,22,51.65,51.69,51.61,51.69,44
,2017-03-21 22:30,22,51.65,51.68,51.65,51.68,2
,2017-03-21 23:00,22,51.73,51.73,51.73,51.73,1
,2017-03-21 23:30,22,51.7,51.7,51.7,51.7,31
,2017-03-22 00:00,22,51.6,51.6,51.6,51.6,25
,2017-03-22 00:30,22,51.64,51.66,51.46,51.49,42
,2017-03-22 01:00,22,51.47,51.47,51.42,51.44,32
,2017-03-22 01:30,22,51.41,51.57,51.4,51.57,152
,2017-03-22 02:00,22,51.55,51.62,51.51,51.62,40
,2017-03-22 02:30,22,51.6,51.67,51.5,51.5,94
,2017-03-22 03:00,22,51.5,51.64,51.42,51.61,209
,2017-03-22 03:30,22,51.65,51.65,51.35,51.42,378
,2017-03-22 04:00,22,51.42,51.48,51,51.01,772
,2017-03-22 04:30,22,51.08,51.21,50.99,51.18,146
,2017-03-22 05:00,22,51.15,51.15,51.01,51.05,190
,2017-03-22 05:30,22,51.04,51.14,51.04,51.14,176
,2017-03-22 06:00,22,51.12,51.3,51.09,51.3,209
,2017-03-22 06:30,22,51.26,51.27,51.18,51.19,130
,2017-03-22 07:00,22,51.22,51.31,51.15,51.2,215
,2017-03-22 07:30,22,51.23,51.29,51.13,51.23,288
,2017-03-22 08:00,22,51.24,51.42,51.2,51.3,444
,2017-03-22 08:30,22,51.31,51.32,51.21,51.25,318
,2017-03-22 09:00,22,51.24,51.33,51.12,51.31,479
,2017-03-22 09:30,22,51.29,51.37,50.75,51.08,1111
,2017-03-22 10:00,22,51.11,51.49,51.08,51.32,609
,2017-03-22 10:30,22,51.33,51.47,51.19,51.35,365
,2017-03-22 11:00,22,51.32,51.38,51.1,51.18,517
,2017-03-22 11:30,22,51.15,51.42,51.13,51.42,522
,2017-03-22 12:00,22,51.42,51.56,51.35,51.48,397
,2017-03-22 12:30,22,51.47,51.81,51.45,51.66,452
,2017-03-22 13:00,22,51.65,51.67,51.46,51.53,555
,2017-03-22 13:30,22,51.5,51.56,51.5,51.56,91
,2017-03-22 14:00,22,51.56,51.6,51.53,51.59,42
,2017-03-22 14:30,22,51.56,51.59,51.56,51.59,12
,2017-03-22 15:00,22,51.6,51.6,51.6,51.6,7
,2017-03-22 15:30,22,51.59,51.62,51.57,51.62,69
,2017-03-22 16:30,22,51.61,51.61,51.57,51.57,4
,2017-03-22 19:00,23,51.7,51.7,51.69,51.69,2
,2017-03-22 19:30,23,51.88,51.89,51.85,51.85,9
,2017-03-22 20:00,23,51.86,51.86,51.82,51.82,15
,2017-03-22 20:30,23,51.84,51.84,51.84,51.84,17
,2017-03-22 21:00,23,51.82,51.83,51.82,51.83,8
,2017-03-22 21:30,23,51.87,51.87,51.86,51.86,4
,2017-03-22 22:00,23,51.84,51.88,51.82,51.88,15
,2017-03-22 23:00,23,51.86,51.86,51.86,51.86,1
,2017-03-23 00:00,23,51.9,51.9,51.9,51.9,1
,2017-03-23 00:30,23,51.91,51.91,51.86,51.86,10
,2017-03-23 01:00,23,51.87,51.87,51.87,51.87,1
,2017-03-23 01:30,23,51.82,51.82,51.79,51.79,37
,2017-03-23 02:00,23,51.75,51.83,51.74,51.81,23
,2017-03-23 02:30,23,51.77,51.77,51.71,51.72,74
,2017-03-23 03:00,23,51.71,51.74,51.65,51.67,82
,2017-03-23 03:30,23,51.7,51.71,51.6,51.61,153
,2017-03-23 04:00,23,51.61,51.72,51.55,51.72,374
,2017-03-23 04:30,23,51.73,51.85,51.73,51.82,108
,2017-03-23 05:00,23,51.83,51.83,51.71,51.76,64
,2017-03-23 05:30,23,51.74,51.75,51.68,51.74,56
,2017-03-23 06:00,23,51.74,51.82,51.72,51.72,130
,2017-03-23 06:30,23,51.71,51.71,51.62,51.63,109
,2017-03-23 07:00,23,51.61,51.66,51.54,51.65,61
,2017-03-23 07:30,23,51.55,51.55,51.29,51.3,349
,2017-03-23 08:00,23,51.29,51.36,51.18,51.25,551
,2017-03-23 08:30,23,51.25,51.34,51.12,51.19,553
,2017-03-23 09:00,23,51.17,51.24,51.08,51.13,334
,2017-03-23 09:30,23,51.11,51.28,51.09,51.26,424
,2017-03-23 10:00,23,51.23,51.36,51.12,51.12,414
,2017-03-23 10:30,23,51.12,51.36,51.12,51.35,245
,2017-03-23 11:00,23,51.33,51.44,51.31,51.33,761
,2017-03-23 11:30,23,51.33,51.39,51.25,51.39,301
,2017-03-23 12:00,23,51.36,51.36,51.24,51.31,258
,2017-03-23 12:30,23,51.34,51.39,51.3,51.34,123
,2017-03-23 13:00,23,51.32,51.32,51.17,51.18,528
,2017-03-23 13:30,23,51.18,51.27,51.17,51.27,126
,2017-03-23 14:00,23,51.27,51.27,51.2,51.21,128
,2017-03-23 14:30,23,51.22,51.22,51.16,51.18,40
,2017-03-23 15:00,23,51.18,51.19,51.17,51.17,33
,2017-03-23 15:30,23,51.16,51.16,51.16,51.16,2
,2017-03-23 19:00,24,51.28,51.31,51.26,51.3,29
,2017-03-23 21:30,24,51.24,51.24,51.24,51.24,16
,2017-03-23 22:00,24,51.24,51.25,51.24,51.25,3
,2017-03-23 22:30,24,51.26,51.26,51.26,51.26,14
,2017-03-23 23:30,24,51.36,51.37,51.33,51.34,49
,2017-03-24 00:00,24,51.33,51.34,51.33,51.34,3
,2017-03-24 00:30,24,51.35,51.35,51.34,51.34,5
,2017-03-24 01:00,24,51.36,51.38,51.26,51.28,26
,2017-03-24 01:30,24,51.27,51.3,51.26,51.26,15
,2017-03-24 02:00,24,51.24,51.35,51.24,51.33,16
,2017-03-24 02:30,24,51.32,51.38,51.31,51.32,46
,2017-03-24 03:00,24,51.29,51.31,51.23,51.31,42
,2017-03-24 03:30,24,51.36,51.39,51.32,51.33,79
,2017-03-24 04:00,24,51.35,51.51,51.28,51.51,147
,2017-03-24 04:30,24,51.51,51.54,51.47,51.54,117
,2017-03-24 05:00,24,51.58,51.58,51.48,51.53,83
,2017-03-24 05:30,24,51.52,51.53,51.39,51.41,125
,2017-03-24 06:00,24,51.41,51.43,51.37,51.4,55
,2017-03-24 06:30,24,51.46,51.5,51.44,51.44,31
,2017-03-24 07:00,24,51.46,51.56,51.45,51.56,141
,2017-03-24 07:30,24,51.55,51.55,51.35,51.4,190
,2017-03-24 08:00,24,51.39,51.47,51.3,51.36,443
,2017-03-24 08:30,24,51.35,51.48,51.31,51.4,317
,2017-03-24 09:00,24,51.39,51.4,51.13,51.29,296
,2017-03-24 09:30,24,51.26,51.36,51.25,51.33,157
,2017-03-24 10:00,24,51.33,51.33,51.22,51.24,375
,2017-03-24 10:30,24,51.31,51.39,51.31,51.32,109
,2017-03-24 11:00,24,51.29,51.32,51.19,51.32,285
,2017-03-24 11:30,24,51.32,51.42,51.32,51.34,252
,2017-03-24 12:00,24,51.33,51.38,51.26,51.37,323
,2017-03-24 12:30,24,51.4,51.43,51.35,51.42,104
,2017-03-24 13:00,24,51.51,51.58,51.44,51.57,375
,2017-03-24 13:30,24,51.56,51.62,51.56,51.6,294
,2017-03-24 14:00,24,51.55,51.61,51.55,51.61,13
,2017-03-24 14:30,24,51.6,51.63,51.59,51.62,30
,2017-03-24 15:00,24,51.63,51.74,51.63,51.74,66
,2017-03-24 15:30,24,51.75,51.76,51.69,51.72,8
,2017-03-26 17:00,27,51.65,51.65,51.53,51.63,26
,2017-03-26 18:30,27,51.71,51.71,51.71,51.71,2
,2017-03-26 19:00,27,51.73,51.73,51.67,51.67,6
,2017-03-26 19:30,27,51.59,51.59,51.46,51.49,12
,2017-03-26 20:00,27,51.48,51.54,51.37,51.39,89
,2017-03-26 20:30,27,51.42,51.44,51.42,51.44,22
,2017-03-26 21:00,27,51.47,51.51,51.46,51.48,37
,2017-03-26 21:30,27,51.46,51.48,51.45,51.45,42
,2017-03-26 22:00,27,51.44,51.44,51.44,51.44,31
,2017-03-26 22:30,27,51.42,51.47,51.42,51.47,7
,2017-03-26 23:00,27,51.47,51.47,51.47,51.47,1
,2017-03-27 00:00,27,51.44,51.44,51.27,51.28,14
,2017-03-27 00:30,27,51.29,51.29,51.04,51.11,105
,2017-03-27 01:00,27,51.09,51.14,50.99,51.1,110
,2017-03-27 01:30,27,51.15,51.2,51.07,51.19,44
,2017-03-27 02:00,27,51.18,51.18,51.07,51.16,44
,2017-03-27 02:30,27,51.16,51.27,51.15,51.24,129
,2017-03-27 03:00,27,51.24,51.32,51.17,51.2,174
,2017-03-27 03:30,27,51.22,51.36,51.14,51.34,229
,2017-03-27 04:00,27,51.33,51.38,51.31,51.35,71
,2017-03-27 04:30,27,51.29,51.29,51.23,51.27,27
,2017-03-27 05:00,27,51.23,51.24,51.18,51.21,36
,2017-03-27 05:30,27,51.24,51.31,51.24,51.3,103
,2017-03-27 06:00,27,51.28,51.29,51.24,51.26,23
,2017-03-27 06:30,27,51.26,51.31,51.26,51.31,12
,2017-03-27 07:00,27,51.22,51.22,51.1,51.18,226
,2017-03-27 07:30,27,51.15,51.24,51.15,51.19,125
,2017-03-27 08:00,27,51.16,51.16,50.92,51.01,593
,2017-03-27 08:30,27,50.99,51.01,50.77,50.98,897
,2017-03-27 09:00,27,50.97,51.02,50.89,50.95,569
,2017-03-27 09:30,27,50.95,51.22,50.84,51.18,599
,2017-03-27 10:00,27,51.19,51.64,51.19,51.62,654
,2017-03-27 10:30,27,51.63,51.63,51.47,51.53,347
,2017-03-27 11:00,27,51.54,51.63,51.42,51.48,165
,2017-03-27 11:30,27,51.47,51.58,51.4,51.54,186
,2017-03-27 12:00,27,51.55,51.59,51.49,51.49,110
,2017-03-27 12:30,27,51.53,51.53,51.42,51.46,56
,2017-03-27 13:00,27,51.46,51.6,51.36,51.57,346
,2017-03-27 13:30,27,51.58,51.59,51.51,51.58,99
,2017-03-27 14:00,27,51.57,51.62,51.57,51.61,38
,2017-03-27 14:30,27,51.61,51.64,51.57,51.57,95
,2017-03-27 15:00,27,51.6,51.6,51.57,51.57,47
,2017-03-27 15:30,27,51.61,51.65,51.61,51.65,9
,2017-03-27 16:00,27,51.71,51.71,51.71,51.71,3
,2017-03-27 19:00,28,51.62,51.64,51.59,51.59,6
,2017-03-27 19:30,28,51.74,51.75,51.74,51.75,7
,2017-03-27 20:30,28,51.74,51.74,51.74,51.74,2
,2017-03-27 22:30,28,51.74,51.74,51.74,51.74,1
,2017-03-27 23:00,28,51.76,51.76,51.76,51.76,2
,2017-03-27 23:30,28,51.75,51.77,51.75,51.77,8
,2017-03-28 00:00,28,51.79,51.85,51.78,51.85,14
,2017-03-28 00:30,28,51.84,51.85,51.79,51.79,22
,2017-03-28 01:00,28,51.81,51.84,51.79,51.8,35
,2017-03-28 01:30,28,51.78,51.78,51.71,51.71,14
,2017-03-28 02:00,28,51.72,51.87,51.72,51.84,61
,2017-03-28 02:30,28,51.83,51.86,51.76,51.76,79
,2017-03-28 03:00,28,51.76,51.87,51.7,51.87,345
,2017-03-28 03:30,28,51.83,52.03,51.83,51.99,459
,2017-03-28 04:00,28,51.97,52.02,51.89,51.89,97
,2017-03-28 04:30,28,51.88,51.91,51.86,51.88,135
,2017-03-28 05:00,28,51.91,51.94,51.87,51.87,191
,2017-03-28 05:30,28,51.93,51.95,51.84,51.84,64
,2017-03-28 06:00,28,51.86,51.95,51.86,51.92,69
,2017-03-28 06:30,28,51.9,52.11,51.9,52.09,478
,2017-03-28 07:00,28,52.09,52.13,52.01,52.03,292
,2017-03-28 07:30,28,52.07,52.16,52,52.15,189
,2017-03-28 08:00,28,52.16,52.2,51.93,51.96,567
,2017-03-28 08:30,28,51.96,52.07,51.9,51.97,455
,2017-03-28 09:00,28,51.96,52.13,51.96,52.04,389
,2017-03-28 09:30,28,52.05,52.46,52.03,52.46,853
,2017-03-28 10:00,28,52.41,52.56,52.26,52.29,731
,2017-03-28 10:30,28,52.3,52.45,52.23,52.45,250
,2017-03-28 11:00,28,52.44,52.44,52.3,52.3,169
,2017-03-28 11:30,28,52.31,52.33,52.09,52.09,247
,2017-03-28 12:00,28,52.09,52.16,52.07,52.11,557
,2017-03-28 12:30,28,52.09,52.09,51.98,52.07,352
,2017-03-28 13:00,28,52.09,52.19,51.96,52,769
,2017-03-28 13:30,28,51.99,52.03,51.95,51.95,229
,2017-03-28 14:00,28,51.95,51.99,51.89,51.98,101
,2017-03-28 14:30,28,51.96,51.98,51.94,51.94,11
,2017-03-28 15:00,28,51.94,51.97,51.94,51.96,7
,2017-03-28 15:30,28,51.98,51.99,51.92,51.98,75
,2017-03-28 19:00,29,52.08,52.08,52.08,52.08,1
,2017-03-28 19:30,29,52.09,52.09,52.09,52.09,1
,2017-03-28 20:00,29,52.09,52.12,52.08,52.08,18
,2017-03-28 20:30,29,52.04,52.04,52.04,52.04,1
,2017-03-28 21:30,29,52.09,52.09,52.09,52.09,1
,2017-03-28 22:30,29,52.14,52.14,52.13,52.13,2
,2017-03-29 00:00,29,52.14,52.14,52.14,52.14,1
,2017-03-29 00:30,29,52.16,52.22,52.16,52.22,29
,2017-03-29 01:00,29,52.18,52.22,52.16,52.21,25
,2017-03-29 01:30,29,52.19,52.34,52.19,52.25,89
,2017-03-29 02:00,29,52.25,52.35,52.24,52.32,135
,2017-03-29 02:30,29,52.33,52.42,52.32,52.42,73
,2017-03-29 03:00,29,52.42,52.42,52.3,52.39,116
,2017-03-29 03:30,29,52.42,52.45,52.31,52.32,46
,2017-03-29 04:00,29,52.31,52.41,52.31,52.33,179
,2017-03-29 04:30,29,52.32,52.32,52.26,52.27,264
,2017-03-29 05:00,29,52.26,52.31,52.24,52.28,172
,2017-03-29 05:30,29,52.27,52.27,52.17,52.2,130
,2017-03-29 06:00,29,52.28,52.3,52.22,52.25,72
,2017-03-29 06:30,29,52.26,52.34,52.26,52.28,197
,2017-03-29 07:00,29,52.29,52.29,52.2,52.25,183
,2017-03-29 07:30,29,52.25,52.25,52.08,52.15,505
,2017-03-29 08:00,29,52.15,52.23,52.11,52.16,391
,2017-03-29 08:30,29,52.17,52.27,52.17,52.24,315
,2017-03-29 09:00,29,52.24,52.31,52.1,52.19,404
,2017-03-29 09:30,29,52.33,52.76,52.33,52.68,1239
,2017-03-29 10:00,29,52.68,52.81,52.61,52.77,1233
,2017-03-29 10:30,29,52.79,52.97,52.75,52.89,754
,2017-03-29 11:00,29,52.92,52.92,52.8,52.86,271
,2017-03-29 11:30,29,52.89,52.94,52.83,52.84,343
,2017-03-29 12:00,29,52.84,52.94,52.81,52.83,305
,2017-03-29 12:30,29,52.81,53,52.81,53,343
,2017-03-29 13:00,29,53,53.1,52.88,53.02,1085
,2017-03-29 13:30,29,53.01,53.02,52.89,52.98,174
,2017-03-29 14:00,29,53.01,53.03,52.95,53.01,100
,2017-03-29 14:30,29,53.01,53.03,52.96,52.97,49
,2017-03-29 15:00,29,52.95,52.96,52.93,52.94,17
,2017-03-29 15:30,29,53,53.06,52.99,53.06,17
,2017-03-29 16:00,29,53.07,53.09,53.02,53.02,13
,2017-03-29 19:00,30,53.02,53.1,53.02,53.08,8
,2017-03-29 20:00,30,53.03,53.03,52.94,52.95,39
,2017-03-29 20:30,30,52.95,52.95,52.92,52.92,6
,2017-03-29 21:00,30,52.97,52.98,52.89,52.89,89
,2017-03-29 21:30,30,52.93,52.93,52.93,52.93,2
,2017-03-29 22:00,30,52.91,52.96,52.9,52.96,30
,2017-03-29 22:30,30,52.95,52.97,52.95,52.97,7
,2017-03-29 23:00,30,53.09,53.18,53.09,53.17,12
,2017-03-29 23:30,30,53.13,53.21,53.13,53.21,7
,2017-03-30 00:00,30,53.18,53.18,53.15,53.17,9
,2017-03-30 00:30,30,53.14,53.15,53.12,53.14,10
,2017-03-30 01:00,30,53.13,53.13,53.08,53.08,13
,2017-03-30 01:30,30,53.06,53.13,53.06,53.06,17
,2017-03-30 02:00,30,53.16,53.16,53.02,53.07,30
,2017-03-30 02:30,30,53.08,53.1,53.03,53.05,38
,2017-03-30 03:00,30,53.05,53.09,52.98,53.07,111
,2017-03-30 03:30,30,53.08,53.08,52.83,52.86,153
,2017-03-30 04:00,30,52.84,52.87,52.74,52.81,218
,2017-03-30 04:30,30,52.83,52.86,52.79,52.82,148
,2017-03-30 05:00,30,52.85,52.85,52.72,52.76,260
,2017-03-30 05:30,30,52.78,52.89,52.78,52.88,110
,2017-03-30 06:00,30,52.85,52.97,52.83,52.97,284
,2017-03-30 06:30,30,52.91,53.01,52.91,52.98,68
,2017-03-30 07:00,30,52.98,53.33,52.94,53.31,1177
,2017-03-30 07:30,30,53.29,53.51,53.26,53.35,1431
,2017-03-30 08:00,30,53.35,53.37,53.27,53.34,480
,2017-03-30 08:30,30,53.39,53.43,53.17,53.25,522
,2017-03-30 09:00,30,53.26,53.41,53.23,53.41,359
,2017-03-30 09:30,30,53.41,53.51,53.38,53.47,653
,2017-03-30 10:00,30,53.48,53.76,53.42,53.65,638
,2017-03-30 10:30,30,53.65,53.71,53.59,53.6,495
,2017-03-30 11:00,30,53.63,53.64,53.48,53.51,326
,2017-03-30 11:30,30,53.49,53.54,53.44,53.48,220
,2017-03-30 12:00,30,53.48,53.65,53.47,53.62,370
,2017-03-30 12:30,30,53.65,53.71,53.61,53.71,171
,2017-03-30 13:00,30,53.71,53.81,53.59,53.66,807
,2017-03-30 13:30,30,53.64,53.7,53.63,53.7,136
,2017-03-30 14:00,30,53.71,53.71,53.59,53.59,151
,2017-03-30 14:30,30,53.61,53.69,53.6,53.69,150
,2017-03-30 15:00,30,53.72,53.72,53.68,53.7,23
,2017-03-30 15:30,30,53.73,53.74,53.63,53.65,91
,2017-03-30 16:00,30,53.67,53.68,53.67,53.68,5
,2017-03-30 19:00,31,53.57,53.57,53.51,53.51,22
,2017-03-30 21:00,31,53.5,53.51,53.47,53.47,22
,2017-03-30 21:30,31,53.49,53.49,53.41,53.45,48
,2017-03-30 22:00,31,53.48,53.55,53.48,53.55,10
,2017-03-30 22:30,31,53.47,53.49,53.47,53.49,9
,2017-03-30 23:00,31,53.49,53.49,53.46,53.46,19
,2017-03-31 00:00,31,53.48,53.48,53.48,53.48,2
,2017-03-31 00:30,31,53.47,53.47,53.4,53.4,20
,2017-03-31 01:00,31,53.4,53.4,53.4,53.4,1
,2017-03-31 01:30,31,53.42,53.5,53.42,53.48,104
,2017-03-31 02:00,31,53.55,53.66,53.55,53.59,109
,2017-03-31 02:30,31,53.65,53.7,53.54,53.54,129
,2017-03-31 03:00,31,53.59,53.63,53.5,53.52,170
,2017-03-31 03:30,31,53.53,53.53,53.41,53.5,278
,2017-03-31 04:00,31,53.51,53.69,53.49,53.58,176
,2017-03-31 04:30,31,53.55,53.66,53.49,53.49,152
,2017-03-31 05:00,31,53.48,53.56,53.21,53.4,790
,2017-03-31 05:30,31,53.39,53.42,53.35,53.41,183
,2017-03-31 06:00,31,53.42,53.52,53.42,53.42,363
,2017-03-31 06:30,31,53.42,53.63,53.4,53.62,122
,2017-03-31 07:00,31,53.6,53.63,53.52,53.53,45
,2017-03-31 07:30,31,53.54,53.68,53.54,53.66,376
,2017-03-31 08:00,31,53.65,53.75,53.48,53.49,544
,2017-03-31 08:30,31,53.52,53.77,53.52,53.75,428
,2017-03-31 09:00,31,53.72,53.93,53.6,53.62,613
,2017-03-31 09:30,31,53.65,53.76,53.62,53.62,197
,2017-03-31 10:00,31,53.62,53.73,53.61,53.66,554
,2017-03-31 10:30,31,53.74,53.83,53.66,53.82,228
,2017-03-31 11:00,31,53.85,54.02,53.83,53.91,342
,2017-03-31 11:30,31,53.94,53.97,53.77,53.79,88
,2017-03-31 12:00,31,53.82,53.99,53.78,53.99,77
,2017-03-31 12:30,31,53.99,54.06,53.94,54.04,264
,2017-03-31 13:00,31,54.06,54.31,54,54,1779
,2017-03-31 13:30,31,54.03,54.16,54.01,54.15,211
,2017-03-31 14:00,31,54.16,54.17,54.15,54.15,73
,2017-03-31 14:30,31,54.15,54.2,54.15,54.17,94
,2017-03-31 15:00,31,54.18,54.21,54.18,54.21,35
,2017-03-31 15:30,31,54.21,54.27,54.19,54.23,53
,2017-03-31 16:00,31,54.25,54.26,54.24,54.24,7
,2017-04-02 17:00,3,54.17,54.18,54.11,54.11,10
,2017-04-02 17:30,3,54.06,54.06,54.06,54.06,1
,2017-04-02 18:30,3,54.05,54.07,54.05,54.07,6
,2017-04-02 19:00,3,53.99,54.03,53.99,54.03,3
,2017-04-02 20:00,3,54.06,54.1,54.06,54.1,2
,2017-04-02 20:30,3,54.04,54.04,54.01,54.02,51
,2017-04-02 21:00,3,54.02,54.02,53.99,53.99,8
,2017-04-02 21:30,3,54.01,54.01,54.01,54.01,2
,2017-04-02 22:00,3,53.99,53.99,53.99,53.99,25
,2017-04-02 23:00,3,53.95,53.97,53.93,53.94,18
,2017-04-02 23:30,3,53.97,53.97,53.97,53.97,5
,2017-04-03 00:00,3,53.97,53.98,53.95,53.98,16
,2017-04-03 00:30,3,53.95,53.96,53.95,53.96,8
,2017-04-03 01:00,3,53.98,54.1,53.96,54.08,34
,2017-04-03 01:30,3,54.06,54.09,54.06,54.09,5
,2017-04-03 02:00,3,54.1,54.2,54.08,54.08,467
,2017-04-03 02:30,3,54.16,54.2,54.04,54.04,90
,2017-04-03 03:00,3,54.07,54.18,54.03,54.03,180
,2017-04-03 03:30,3,54.04,54.08,53.96,53.98,160
,2017-04-03 04:00,3,53.99,54.1,53.99,54.1,133
,2017-04-03 04:30,3,54.12,54.16,54.12,54.14,114
,2017-04-03 05:00,3,54.15,54.17,54.04,54.04,90
,2017-04-03 05:30,3,54.04,54.14,54.03,54.13,47
,2017-04-03 06:00,3,54.1,54.15,54.05,54.14,98
,2017-04-03 06:30,3,54.14,54.24,54.14,54.24,136
,2017-04-03 07:00,3,54.21,54.33,54.2,54.21,152
,2017-04-03 07:30,3,54.25,54.3,54.12,54.25,337
,2017-04-03 08:00,3,54.24,54.3,54.09,54.11,352
,2017-04-03 08:30,3,54.11,54.19,53.99,54.04,379
,2017-04-03 09:00,3,54.04,54.1,53.93,54.08,547
,2017-04-03 09:30,3,54.06,54.19,53.79,53.84,671
,2017-04-03 10:00,3,53.8,53.88,53.69,53.74,666
,2017-04-03 10:30,3,53.79,53.87,53.74,53.85,200
,2017-04-03 11:00,3,53.87,53.87,53.75,53.83,241
,2017-04-03 11:30,3,53.81,53.92,53.8,53.86,168
,2017-04-03 12:00,3,53.85,53.9,53.81,53.9,164
,2017-04-03 12:30,3,53.91,53.93,53.81,53.92,171
,2017-04-03 13:00,3,53.92,54,53.7,53.82,520
,2017-04-03 13:30,3,53.81,53.87,53.76,53.87,237
,2017-04-03 14:00,3,53.89,53.94,53.89,53.92,50
,2017-04-03 14:30,3,53.91,53.92,53.78,53.78,22
,2017-04-03 15:00,3,53.8,53.81,53.8,53.81,40
,2017-04-03 15:30,3,53.77,53.82,53.77,53.81,41
,2017-04-03 19:00,4,53.88,53.88,53.8,53.8,11
,2017-04-03 19:30,4,53.79,53.79,53.79,53.79,9
,2017-04-03 20:00,4,53.79,53.79,53.75,53.75,37
,2017-04-03 20:30,4,53.78,53.78,53.76,53.76,18
,2017-04-03 21:00,4,53.78,53.78,53.72,53.72,12
,2017-04-03 21:30,4,53.78,53.8,53.78,53.8,4
,2017-04-03 23:00,4,53.83,53.86,53.83,53.83,10
,2017-04-04 00:00,4,53.75,53.75,53.72,53.72,12
,2017-04-04 00:30,4,53.68,53.68,53.53,53.56,107
,2017-04-04 01:00,4,53.58,53.62,53.51,53.62,54
,2017-04-04 01:30,4,53.53,53.57,53.52,53.57,27
,2017-04-04 02:00,4,53.59,53.67,53.58,53.62,300
,2017-04-04 02:30,4,53.62,53.63,53.46,53.47,273
,2017-04-04 03:00,4,53.5,53.55,53.42,53.54,82
,2017-04-04 03:30,4,53.55,53.64,53.55,53.62,125
,2017-04-04 04:00,4,53.62,53.7,53.62,53.64,74
,2017-04-04 04:30,4,53.65,53.73,53.61,53.73,88
,2017-04-04 05:00,4,53.78,54,53.75,53.96,204
,2017-04-04 05:30,4,53.95,54.13,53.93,54.03,252
,2017-04-04 06:00,4,54,54.05,54,54.05,36
,2017-04-04 06:30,4,54.03,54.1,54,54.05,110
,2017-04-04 07:00,4,54.14,54.25,54.08,54.19,104
,2017-04-04 07:30,4,54.18,54.21,54.06,54.11,330
,2017-04-04 08:00,4,54.12,54.32,54.12,54.29,497
,2017-04-04 08:30,4,54.25,54.3,54.18,54.27,456
,2017-04-04 09:00,4,54.28,54.29,54.16,54.16,230
,2017-04-04 09:30,4,54.17,54.38,54.16,54.38,358
,2017-04-04 10:00,4,54.36,54.72,54.36,54.68,902
,2017-04-04 10:30,4,54.67,54.71,54.55,54.65,944
,2017-04-04 11:00,4,54.66,54.84,54.64,54.78,690
,2017-04-04 11:30,4,54.75,54.85,54.75,54.79,234
,2017-04-04 12:00,4,54.78,54.82,54.69,54.69,290
,2017-04-04 12:30,4,54.7,54.73,54.63,54.73,105
,2017-04-04 13:00,4,54.73,54.82,54.69,54.72,673
,2017-04-04 13:30,4,54.72,54.78,54.64,54.78,277
,2017-04-04 14:00,4,54.77,54.79,54.75,54.75,32
,2017-04-04 14:30,4,54.71,54.74,54.71,54.71,86
,2017-04-04 15:00,4,54.72,54.85,54.72,54.85,54
,2017-04-04 15:30,4,54.86,54.96,54.74,54.78,274
,2017-04-04 16:00,4,54.94,54.94,54.94,54.94,25
,2017-04-04 19:00,5,54.86,54.87,54.82,54.82,11
,2017-04-04 19:30,5,54.88,54.9,54.88,54.9,3
,2017-04-04 20:00,5,54.9,54.9,54.86,54.88,30
,2017-04-04 21:00,5,54.85,54.85,54.85,54.85,2
,2017-04-04 21:30,5,54.9,54.96,54.9,54.96,26
,2017-04-04 22:00,5,54.99,55.01,54.99,55.01,65
,2017-04-04 22:30,5,54.98,55,54.98,55,6
,2017-04-04 23:00,5,55.01,55.01,55,55,36
,2017-04-04 23:30,5,55.02,55.07,55.01,55.01,69
,2017-04-05 00:00,5,55.06,55.06,55.03,55.03,43
,2017-04-05 00:30,5,55.09,55.1,55.08,55.1,6
,2017-04-05 01:00,5,55.08,55.13,55.06,55.09,65
,2017-04-05 01:30,5,55.09,55.09,55.05,55.08,15
,2017-04-05 02:00,5,55.1,55.21,55.1,55.13,911
,2017-04-05 02:30,5,55.13,55.26,55.12,55.21,227
,2017-04-05 03:00,5,55.22,55.38,55.16,55.32,946
,2017-04-05 03:30,5,55.33,55.36,55.26,55.3,118
,2017-04-05 04:00,5,55.31,55.45,55.31,55.42,261
,2017-04-05 04:30,5,55.43,55.43,55.33,55.34,608
,2017-04-05 05:00,5,55.34,55.34,55.2,55.21,181
,2017-04-05 05:30,5,55.21,55.23,55.15,55.16,181
,2017-04-05 06:00,5,55.17,55.29,55.17,55.26,98
,2017-04-05 06:30,5,55.26,55.38,55.25,55.37,185
,2017-04-05 07:00,5,55.36,55.51,55.34,55.46,598
,2017-04-05 07:30,5,55.47,55.49,55.34,55.4,544
,2017-04-05 08:00,5,55.41,55.47,55.33,55.39,398
,2017-04-05 08:30,5,55.39,55.53,55.36,55.45,775
,2017-04-05 09:00,5,55.46,55.6,55.4,55.41,542
,2017-04-05 09:30,5,55.41,55.41,54.85,55.04,2106
,2017-04-05 10:00,5,55,55.03,54.66,54.88,877
,2017-04-05 10:30,5,54.87,55.05,54.83,55.02,603
,2017-04-05 11:00,5,54.98,55.09,54.97,55.06,168
,2017-04-05 11:30,5,55.05,55.05,54.91,54.94,239
,2017-04-05 12:00,5,54.98,54.99,54.89,54.99,100
,2017-04-05 12:30,5,55.01,55.01,54.88,55,115
,2017-04-05 13:00,5,55.02,55.05,54.9,54.94,551
,2017-04-05 13:30,5,54.93,54.95,54.87,54.88,110
,2017-04-05 14:00,5,54.86,54.86,54.69,54.69,64
,2017-04-05 14:30,5,54.7,54.75,54.61,54.69,102
,2017-04-05 15:00,5,54.67,54.67,54.57,54.57,26
,2017-04-05 15:30,5,54.65,54.66,54.63,54.63,6
,2017-04-05 16:00,5,54.65,54.65,54.57,54.57,6
,2017-04-05 19:00,6,54.73,54.74,54.65,54.72,14
,2017-04-05 19:30,6,54.67,54.67,54.63,54.65,20
,2017-04-05 20:00,6,54.63,54.66,54.63,54.66,16
,2017-04-05 20:30,6,54.78,54.8,54.75,54.75,3
,2017-04-05 21:00,6,54.77,54.77,54.76,54.76,6
,2017-04-05 22:30,6,54.73,54.73,54.73,54.73,1
,2017-04-05 23:00,6,54.71,54.71,54.69,54.69,3
,2017-04-05 23:30,6,54.65,54.65,54.65,54.65,1
,2017-04-06 00:00,6,54.67,54.72,54.67,54.72,57
,2017-04-06 00:30,6,54.69,54.69,54.62,54.62,5
,2017-04-06 01:00,6,54.71,54.72,54.71,54.71,11
,2017-04-06 01:30,6,54.73,54.87,54.72,54.87,285
,2017-04-06 02:00,6,54.85,54.88,54.78,54.88,38
,2017-04-06 02:30,6,54.83,54.88,54.75,54.87,34
,2017-04-06 03:00,6,54.87,55.01,54.87,54.91,400
,2017-04-06 03:30,6,54.93,55.06,54.92,55.04,240
,2017-04-06 04:00,6,55.05,55.13,55.04,55.06,210
,2017-04-06 04:30,6,55.05,55.05,54.99,55.03,468
,2017-04-06 05:00,6,55.03,55.05,55,55,197
,2017-04-06 05:30,6,55.01,55.16,55.01,55.12,164
,2017-04-06 06:00,6,55.16,55.4,55.16,55.33,251
,2017-04-06 06:30,6,55.3,55.35,55.24,55.27,258
,2017-04-06 07:00,6,55.26,55.26,55.2,55.24,61
,2017-04-06 07:30,6,55.27,55.37,55.21,55.37,247
,2017-04-06 08:00,6,55.34,55.44,55.27,55.42,522
,2017-04-06 08:30,6,55.4,55.5,55.33,55.42,679
,2017-04-06 09:00,6,55.41,55.42,55.32,55.4,190
,2017-04-06 09:30,6,55.42,55.54,55.35,55.35,471
,2017-04-06 10:00,6,55.4,55.44,55.21,55.29,674
,2017-04-06 10:30,6,55.3,55.42,55.3,55.42,316
,2017-04-06 11:00,6,55.43,55.53,55.43,55.51,176
,2017-04-06 11:30,6,55.52,55.52,55.47,55.51,206
,2017-04-06 12:00,6,55.49,55.56,55.48,55.49,183
,2017-04-06 12:30,6,55.51,55.52,55.48,55.49,84
,2017-04-06 13:00,6,55.53,55.54,55.43,55.46,578
,2017-04-06 13:30,6,55.45,55.45,55.38,55.39,139
,2017-04-06 14:00,6,55.33,55.35,55.33,55.33,20
,2017-04-06 14:30,6,55.37,55.41,55.37,55.38,55
,2017-04-06 15:00,6,55.4,55.45,55.39,55.4,54
,2017-04-06 15:30,6,55.41,55.43,55.41,55.43,3
,2017-04-06 19:00,7,55.41,55.41,55.41,55.41,2
,2017-04-06 19:30,7,55.34,55.34,55.34,55.34,4
,2017-04-06 20:00,7,55.41,56.04,55.32,55.99,321
,2017-04-06 20:30,7,56.03,56.37,55.99,56.37,215
,2017-04-06 21:00,7,56.37,56.37,56.23,56.33,125
,2017-04-06 21:30,7,56.32,56.59,56.26,56.39,220
,2017-04-06 22:00,7,56.33,56.35,56.27,56.29,56
,2017-04-06 22:30,7,56.26,56.26,56.13,56.13,34
,2017-04-06 23:00,7,56.14,56.18,56.14,56.15,5
,2017-04-06 23:30,7,56.18,56.24,56.18,56.24,4
,2017-04-07 00:00,7,56.26,56.26,56.16,56.17,18
,2017-04-07 00:30,7,56.17,56.21,56.14,56.18,49
,2017-04-07 01:00,7,56.17,56.17,55.97,56,188
,2017-04-07 01:30,7,55.98,56.05,55.98,56.04,45
,2017-04-07 02:00,7,56.07,56.17,56.06,56.14,280
,2017-04-07 02:30,7,56.14,56.32,56.14,56.29,304
,2017-04-07 03:00,7,56.33,56.37,56.18,56.24,309
,2017-04-07 03:30,7,56.26,56.26,56,56.01,657
,2017-04-07 04:00,7,56.02,56.18,56,56.18,200
,2017-04-07 04:30,7,56.22,56.22,56.14,56.17,192
,2017-04-07 05:00,7,56.16,56.16,55.97,56,366
,2017-04-07 05:30,7,56,56.06,55.82,55.86,290
,2017-04-07 06:00,7,55.8,55.85,55.74,55.81,247
,2017-04-07 06:30,7,55.82,55.87,55.62,55.71,361
,2017-04-07 07:00,7,55.68,55.86,55.23,55.51,1135
,2017-04-07 07:30,7,55.52,55.65,55.28,55.35,212
,2017-04-07 08:00,7,55.37,55.58,55.15,55.57,631
,2017-04-07 08:30,7,55.58,55.69,55.51,55.58,393
,2017-04-07 09:00,7,55.57,55.82,55.55,55.71,518
,2017-04-07 09:30,7,55.72,55.91,55.66,55.82,778
,2017-04-07 10:00,7,55.76,55.76,55.47,55.69,1903
,2017-04-07 10:30,7,55.66,55.84,55.64,55.81,396
,2017-04-07 11:00,7,55.79,55.84,55.76,55.82,653
,2017-04-07 11:30,7,55.82,55.88,55.82,55.84,187
,2017-04-07 12:00,7,55.82,55.82,55.66,55.78,275
,2017-04-07 12:30,7,55.77,55.82,55.75,55.81,162
,2017-04-07 13:00,7,55.76,55.84,55.69,55.81,1095
,2017-04-07 13:30,7,55.82,55.82,55.7,55.74,150
,2017-04-07 14:00,7,55.75,55.8,55.75,55.78,64
,2017-04-07 14:30,7,55.77,55.78,55.73,55.73,20
,2017-04-07 15:00,7,55.76,55.79,55.76,55.79,34
,2017-04-07 15:30,7,55.85,55.85,55.75,55.75,21
,2017-04-07 16:00,7,55.77,55.77,55.77,55.77,1
,2017-04-07 16:30,7,55.83,55.83,55.8,55.8,2
,2017-04-09 17:00,10,55.78,55.83,55.77,55.83,9
,2017-04-09 17:30,10,55.98,56.05,55.98,56.01,6
,2017-04-09 18:30,10,55.95,55.95,55.95,55.95,4
,2017-04-09 19:00,10,55.94,55.94,55.93,55.93,10
,2017-04-09 19:30,10,55.93,55.95,55.93,55.95,8
,2017-04-09 20:00,10,55.96,55.96,55.93,55.95,37
,2017-04-09 20:30,10,55.96,55.96,55.8,55.82,40
,2017-04-09 21:00,10,55.87,55.87,55.83,55.83,6
,2017-04-09 21:30,10,55.84,55.87,55.84,55.87,10
,2017-04-09 22:30,10,55.88,55.94,55.88,55.94,14
,2017-04-09 23:30,10,55.89,55.9,55.89,55.9,4
,2017-04-10 00:00,10,55.89,55.89,55.89,55.89,5
,2017-04-10 00:30,10,55.93,56.03,55.93,55.99,31
,2017-04-10 01:00,10,56.04,56.04,55.93,55.95,70
,2017-04-10 01:30,10,56.06,56.14,56.03,56.09,68
,2017-04-10 02:00,10,56.07,56.08,56.02,56.02,49
,2017-04-10 02:30,10,55.99,56.17,55.95,56.17,99
,2017-04-10 03:00,10,56.06,56.2,56.06,56.12,121
,2017-04-10 03:30,10,56.12,56.23,56.12,56.19,612
,2017-04-10 04:00,10,56.2,56.26,56.17,56.2,410
,2017-04-10 04:30,10,56.22,56.31,56.17,56.17,190
,2017-04-10 05:00,10,56.17,56.26,56.17,56.19,86
,2017-04-10 05:30,10,56.2,56.25,56.15,56.25,57
,2017-04-10 06:00,10,56.26,56.29,56.23,56.28,45
,2017-04-10 06:30,10,56.28,56.5,56.28,56.44,324
,2017-04-10 07:00,10,56.42,56.59,56.42,56.48,704
,2017-04-10 07:30,10,56.46,56.5,56.39,56.41,194
,2017-04-10 08:00,10,56.41,56.47,56.36,56.41,454
,2017-04-10 08:30,10,56.39,56.52,56.29,56.39,479
,2017-04-10 09:00,10,56.43,56.48,56.22,56.26,660
,2017-04-10 09:30,10,56.3,56.46,56.3,56.43,187
,2017-04-10 10:00,10,56.41,56.54,56.29,56.52,678
,2017-04-10 10:30,10,56.52,56.55,56.41,56.48,375
,2017-04-10 11:00,10,56.51,56.52,56.42,56.43,328
,2017-04-10 11:30,10,56.4,56.45,56.38,56.43,58
,2017-04-10 12:00,10,56.41,56.46,56.4,56.44,30
,2017-04-10 12:30,10,56.45,56.52,56.45,56.48,115
,2017-04-10 13:00,10,56.53,56.7,56.49,56.66,639
,2017-04-10 13:30,10,56.64,56.64,56.6,56.62,103
,2017-04-10 14:00,10,56.62,56.64,56.58,56.63,20
,2017-04-10 14:30,10,56.62,56.65,56.61,56.65,47
,2017-04-10 15:00,10,56.65,56.67,56.65,56.67,16
,2017-04-10 15:30,10,56.66,56.71,56.66,56.71,26
,2017-04-10 19:00,11,56.76,56.8,56.74,56.8,37
,2017-04-10 19:30,11,56.81,56.82,56.81,56.81,3
,2017-04-10 20:00,11,56.79,56.79,56.77,56.77,13
,2017-04-10 20:30,11,56.77,56.77,56.75,56.75,10
,2017-04-10 21:00,11,56.71,56.71,56.71,56.71,2
,2017-04-10 21:30,11,56.7,56.71,56.7,56.71,3
,2017-04-10 22:00,11,56.76,56.77,56.73,56.73,37
,2017-04-10 22:30,11,56.71,56.71,56.71,56.71,21
,2017-04-10 23:00,11,56.68,56.7,56.6,56.6,63
,2017-04-10 23:30,11,56.59,56.63,56.53,56.63,20
,2017-04-11 00:00,11,56.63,56.63,56.62,56.62,7
,2017-04-11 00:30,11,56.55,56.57,56.54,56.55,35
,2017-04-11 01:00,11,56.5,56.54,56.5,56.54,45
,2017-04-11 01:30,11,56.55,56.55,56.47,56.48,51
,2017-04-11 02:00,11,56.47,56.65,56.47,56.6,89
,2017-04-11 02:30,11,56.61,56.7,56.61,56.69,82
,2017-04-11 03:00,11,56.73,56.78,56.58,56.59,278
,2017-04-11 03:30,11,56.59,56.6,56.43,56.55,441
,2017-04-11 04:00,11,56.56,56.59,56.52,56.53,253
,2017-04-11 04:30,11,56.57,56.58,56.52,56.57,105
,2017-04-11 05:00,11,56.57,56.63,56.53,56.63,106
,2017-04-11 05:30,11,56.64,56.74,56.6,56.73,174
,2017-04-11 06:00,11,56.76,56.78,56.73,56.75,239
,2017-04-11 06:30,11,56.74,56.74,56.58,56.65,212
,2017-04-11 07:00,11,56.62,56.69,56.6,56.68,157
,2017-04-11 07:30,11,56.69,56.72,56.53,56.53,421
,2017-04-11 08:00,11,56.53,56.7,56.53,56.67,355
,2017-04-11 08:30,11,56.68,56.73,56.41,56.51,735
,2017-04-11 09:00,11,56.51,56.56,56.29,56.34,807
,2017-04-11 09:30,11,56.34,56.46,56.24,56.46,339
,2017-04-11 10:00,11,56.43,56.46,56.3,56.43,393
,2017-04-11 10:30,11,56.44,56.44,56.36,56.41,413
,2017-04-11 11:00,11,56.41,56.84,56.39,56.79,379
,2017-04-11 11:30,11,56.78,56.82,56.67,56.7,561
,2017-04-11 12:00,11,56.73,56.8,56.7,56.75,54
,2017-04-11 12:30,11,56.76,56.82,56.73,56.74,280
,2017-04-11 13:00,11,56.76,56.99,56.76,56.97,615
,2017-04-11 13:30,11,56.95,56.97,56.77,56.77,341
,2017-04-11 14:00,11,56.79,56.79,56.67,56.67,152
,2017-04-11 14:30,11,56.7,56.81,56.7,56.8,56
,2017-04-11 15:00,11,56.79,56.88,56.79,56.85,18
,2017-04-11 15:30,11,56.89,57.02,56.89,57,75
,2017-04-11 16:00,11,57.04,57.04,57.04,57.04,1
,2017-04-11 19:00,12,57,57.13,57,57.13,28
,2017-04-11 20:00,12,57.16,57.16,57.14,57.14,43
,2017-04-11 20:30,12,57.16,57.16,57.12,57.16,26
,2017-04-11 21:00,12,57.1,57.1,57.1,57.1,6
,2017-04-11 21:30,12,57.1,57.1,57.1,57.1,2
,2017-04-11 22:00,12,57.12,57.12,57.11,57.11,24
,2017-04-11 23:30,12,57.11,57.11,57.09,57.09,8
,2017-04-12 00:00,12,57.07,57.09,57.07,57.07,13
,2017-04-12 00:30,12,57.11,57.11,57.06,57.07,20
,2017-04-12 01:00,12,57.06,57.11,57.03,57.11,67
,2017-04-12 01:30,12,57.08,57.15,57.06,57.14,111
,2017-04-12 02:00,12,57.18,57.25,57.11,57.25,126
,2017-04-12 02:30,12,57.22,57.27,57.15,57.25,157
,2017-04-12 03:00,12,57.3,57.3,57.19,57.22,200
,2017-04-12 03:30,12,57.21,57.32,57.21,57.28,253
,2017-04-12 04:00,12,57.28,57.34,57.25,57.33,405
,2017-04-12 04:30,12,57.33,57.34,57.29,57.3,181
,2017-04-12 05:00,12,57.31,57.34,57.27,57.27,125
,2017-04-12 05:30,12,57.29,57.31,57.28,57.28,114
,2017-04-12 06:00,12,57.25,57.25,57.14,57.14,255
,2017-04-12 06:30,12,57.17,57.22,57.14,57.2,157
,2017-04-12 07:00,12,57.2,57.24,57.14,57.16,241
,2017-04-12 07:30,12,57.16,57.26,57.16,57.22,192
,2017-04-12 08:00,12,57.22,57.27,57.09,57.16,771
,2017-04-12 08:30,12,57.15,57.19,57.08,57.08,426
,2017-04-12 09:00,12,57.07,57.1,56.89,57.07,438
,2017-04-12 09:30,12,57.08,57.3,56.78,56.98,1254
,2017-04-12 10:00,12,57.01,57.07,56.81,56.86,1028
,2017-04-12 10:30,12,56.87,56.94,56.72,56.74,457
,2017-04-12 11:00,12,56.74,56.8,56.56,56.63,443
,2017-04-12 11:30,12,56.64,56.76,56.64,56.76,155
,2017-04-12 12:00,12,56.79,56.84,56.78,56.78,193
,2017-04-12 12:30,12,56.77,56.87,56.75,56.87,156
,2017-04-12 13:00,12,56.91,56.91,56.63,56.77,1617
,2017-04-12 13:30,12,56.75,56.78,56.51,56.51,259
,2017-04-12 14:00,12,56.49,56.64,56.47,56.62,70
,2017-04-12 14:30,12,56.65,56.65,56.54,56.62,98
,2017-04-12 15:00,12,56.61,56.63,56.58,56.6,115
,2017-04-12 15:30,12,56.58,56.58,56.44,56.51,199
,2017-04-12 16:00,12,56.48,56.48,56.48,56.48,1
,2017-04-12 16:30,12,56.51,56.54,56.51,56.54,3
,2017-04-12 19:00,13,56.57,56.64,56.57,56.64,28
,2017-04-12 19:30,13,56.61,56.62,56.61,56.62,4
,2017-04-12 20:00,13,56.63,56.64,56.63,56.64,4
,2017-04-12 20:30,13,56.66,56.67,56.64,56.65,6
,2017-04-12 21:00,13,56.69,56.81,56.69,56.81,19
,2017-04-12 21:30,13,56.77,56.77,56.68,56.7,26
,2017-04-12 22:00,13,56.76,56.76,56.71,56.71,15
,2017-04-12 22:30,13,56.7,56.71,56.68,56.71,28
,2017-04-12 23:00,13,56.72,56.8,56.7,56.8,96
,2017-04-12 23:30,13,56.79,56.83,56.79,56.8,103
,2017-04-13 00:00,13,56.79,56.79,56.79,56.79,3
,2017-04-13 00:30,13,56.81,56.81,56.74,56.76,20
,2017-04-13 01:00,13,56.79,56.82,56.79,56.8,70
,2017-04-13 01:30,13,56.78,56.79,56.75,56.78,18
,2017-04-13 02:00,13,56.79,56.86,56.66,56.68,138
,2017-04-13 02:30,13,56.68,56.68,56.59,56.64,130
,2017-04-13 03:00,13,56.66,56.73,56.56,56.63,235
,2017-04-13 03:30,13,56.67,56.75,56.65,56.73,325
,2017-04-13 04:00,13,56.72,56.8,56.72,56.75,264
,2017-04-13 04:30,13,56.75,56.83,56.75,56.75,91
,2017-04-13 05:00,13,56.75,56.78,56.71,56.71,125
,2017-04-13 05:30,13,56.73,56.78,56.73,56.75,80
,2017-04-13 06:00,13,56.75,56.88,56.74,56.82,164
,2017-04-13 06:30,13,56.81,56.9,56.81,56.84,342
,2017-04-13 07:00,13,56.85,56.95,56.85,56.88,261
,2017-04-13 07:30,13,56.88,56.9,56.8,56.82,208
,2017-04-13 08:00,13,56.83,56.95,56.83,56.94,555
,2017-04-13 08:30,13,56.93,56.97,56.8,56.85,499
,2017-04-13 09:00,13,56.85,56.99,56.85,56.9,383
,2017-04-13 09:30,13,56.91,56.96,56.64,56.66,485
,2017-04-13 10:00,13,56.64,56.72,56.61,56.7,350
,2017-04-13 10:30,13,56.73,56.76,56.59,56.6,412
,2017-04-13 11:00,13,56.56,56.63,56.56,56.63,240
,2017-04-13 11:30,13,56.62,56.64,56.59,56.64,62
,2017-04-13 12:00,13,56.65,56.67,56.58,56.66,157
,2017-04-13 12:30,13,56.65,56.65,56.57,56.57,23
,2017-04-13 13:00,13,56.65,56.91,56.65,56.86,552
,2017-04-13 13:30,13,56.85,56.87,56.81,56.86,139
,2017-04-13 14:00,13,56.84,56.84,56.74,56.77,7
,2017-04-13 14:30,13,56.8,56.91,56.7,56.73,196
,2017-04-13 15:00,13,56.73,56.84,56.73,56.84,35
,2017-04-13 15:30,13,56.79,56.79,56.55,56.62,125
,2017-04-13 16:00,13,56.63,56.63,56.56,56.56,10
,2017-04-13 16:30,13,56.54,56.54,56.54,56.54,50
,2017-04-16 17:00,17,56.62,56.68,56.62,56.68,23
,2017-04-16 18:00,17,56.64,56.64,56.64,56.64,1
,2017-04-16 18:30,17,56.68,56.72,56.68,56.72,4
,2017-04-16 19:00,17,56.7,56.74,56.7,56.74,4
,2017-04-16 19:30,17,56.73,56.73,56.73,56.73,1
,2017-04-16 20:00,17,56.65,56.67,56.64,56.66,68
,2017-04-16 20:30,17,56.63,56.64,56.56,56.59,17
,2017-04-16 21:00,17,56.55,56.55,56.31,56.41,98
,2017-04-16 21:30,17,56.42,56.42,56.39,56.39,9
,2017-04-16 22:00,17,56.41,56.42,56.41,56.42,25
,2017-04-16 22:30,17,56.42,56.42,56.42,56.42,12
,2017-04-16 23:30,17,56.44,56.44,56.43,56.43,5
,2017-04-17 00:00,17,56.4,56.4,56.39,56.39,12
,2017-04-17 00:30,17,56.41,56.44,56.4,56.41,20
,2017-04-17 01:00,17,56.4,56.42,56.28,56.41,290
,2017-04-17 02:00,17,56.53,56.54,56.4,56.44,28
,2017-04-17 02:30,17,56.44,56.46,56.39,56.46,78
,2017-04-17 03:00,17,56.48,56.48,56.35,56.36,62
,2017-04-17 03:30,17,56.37,56.43,56.34,56.38,126
,2017-04-17 04:00,17,56.42,56.42,56.32,56.35,24
,2017-04-17 04:30,17,56.35,56.45,56.35,56.4,49
,2017-04-17 05:00,17,56.42,56.46,56.4,56.42,37
,2017-04-17 05:30,17,56.38,56.42,56.38,56.4,16
,2017-04-17 06:00,17,56.37,56.4,56.34,56.38,14
,2017-04-17 06:30,17,56.39,56.52,56.39,56.52,135
,2017-04-17 07:00,17,56.52,56.85,56.48,56.81,255
,2017-04-17 07:30,17,56.81,56.93,56.76,56.89,1014
,2017-04-17 08:00,17,56.91,56.94,56.77,56.77,211
,2017-04-17 08:30,17,56.78,56.83,56.67,56.8,272
,2017-04-17 09:00,17,56.8,56.85,56.71,56.73,109
,2017-04-17 09:30,17,56.75,56.82,56.6,56.8,373
,2017-04-17 10:00,17,56.78,56.88,56.78,56.86,168
,2017-04-17 10:30,17,56.8,56.8,56.6,56.6,283
,2017-04-17 11:00,17,56.59,56.59,56.46,56.51,328
,2017-04-17 11:30,17,56.48,56.58,56.48,56.57,150
,2017-04-17 12:00,17,56.56,56.58,56.44,56.45,89
,2017-04-17 12:30,17,56.46,56.52,56.46,56.5,12
,2017-04-17 13:00,17,56.53,56.54,56.4,56.41,331
,2017-04-17 13:30,17,56.41,56.43,56.39,56.41,314
,2017-04-17 14:00,17,56.37,56.4,56.37,56.4,122
,2017-04-17 14:30,17,56.38,56.43,56.38,56.43,127
,2017-04-17 15:00,17,56.42,56.51,56.42,56.51,100
,2017-04-17 15:30,17,56.51,56.55,56.51,56.55,34
,2017-04-17 16:30,17,56.57,56.57,56.57,56.57,1
,2017-04-17 19:00,18,56.45,56.51,56.45,56.48,10
,2017-04-17 19:30,18,56.46,56.46,56.46,56.46,3
,2017-04-17 20:00,18,56.49,56.49,56.47,56.49,4
,2017-04-17 21:00,18,56.43,56.43,56.39,56.39,5
,2017-04-17 21:30,18,56.33,56.34,56.32,56.32,20
,2017-04-17 22:00,18,56.36,56.36,56.33,56.34,5
,2017-04-17 22:30,18,56.35,56.36,56.35,56.36,3
,2017-04-17 23:00,18,56.37,56.39,56.36,56.36,33
,2017-04-17 23:30,18,56.38,56.46,56.38,56.44,11
,2017-04-18 00:00,18,56.48,56.48,56.46,56.46,21
,2017-04-18 00:30,18,56.46,56.48,56.41,56.41,24
,2017-04-18 01:00,18,56.4,56.41,56.34,56.34,13
,2017-04-18 01:30,18,56.42,56.42,56.36,56.36,13
,2017-04-18 02:00,18,56.38,56.5,56.37,56.44,91
,2017-04-18 02:30,18,56.44,56.47,56.2,56.2,411
,2017-04-18 03:00,18,56.21,56.22,56.08,56.08,398
,2017-04-18 03:30,18,56.07,56.27,56.07,56.24,238
,2017-04-18 04:00,18,56.23,56.24,56.12,56.14,226
,2017-04-18 04:30,18,56.12,56.12,55.89,55.98,448
,2017-04-18 05:00,18,55.98,55.99,55.88,55.99,393
,2017-04-18 05:30,18,55.99,56.02,55.98,55.99,138
,2017-04-18 06:00,18,55.98,56.02,55.88,55.92,75
,2017-04-18 06:30,18,55.95,55.99,55.95,55.96,123
,2017-04-18 07:00,18,55.96,56.08,55.95,56.08,168
,2017-04-18 07:30,18,56.07,56.23,56.04,56.19,495
,2017-04-18 08:00,18,56.2,56.21,56.04,56.12,584
,2017-04-18 08:30,18,56.12,56.38,56.12,56.33,602
,2017-04-18 09:00,18,56.36,56.55,56.29,56.33,1007
,2017-04-18 09:30,18,56.32,56.37,56.17,56.29,748
,2017-04-18 10:00,18,56.32,56.33,56.09,56.09,804
,2017-04-18 10:30,18,56.1,56.1,55.74,55.84,1181
,2017-04-18 11:00,18,55.83,55.97,55.79,55.97,442
,2017-04-18 11:30,18,55.97,56.09,55.94,56.09,202
,2017-04-18 12:00,18,56.08,56.09,56.01,56.09,72
,2017-04-18 12:30,18,56.1,56.33,56.1,56.27,122
,2017-04-18 13:00,18,56.27,56.28,55.95,56.07,602
,2017-04-18 13:30,18,56.08,56.19,56.08,56.18,174
,2017-04-18 14:00,18,56.13,56.21,56.11,56.2,153
,2017-04-18 14:30,18,56.19,56.19,56.16,56.17,57
,2017-04-18 15:00,18,56.17,56.2,56.17,56.2,45
,2017-04-18 15:30,18,56.17,56.17,55.87,55.95,167
,2017-04-18 16:00,18,55.93,56.02,55.93,56,11
,2017-04-18 16:30,18,55.96,55.96,55.88,55.88,11
,2017-04-18 19:00,19,55.96,56,55.95,56,12
,2017-04-18 19:30,19,55.99,55.99,55.94,55.94,7
,2017-04-18 20:00,19,55.95,55.95,55.94,55.95,15
,2017-04-18 20:30,19,55.95,55.96,55.94,55.95,5
,2017-04-18 21:00,19,55.9,55.9,55.84,55.84,23
,2017-04-18 21:30,19,55.87,55.88,55.87,55.88,14
,2017-04-18 22:00,19,55.85,55.85,55.85,55.85,2
,2017-04-18 22:30,19,55.86,55.88,55.86,55.88,53
,2017-04-18 23:00,19,55.86,55.88,55.84,55.84,19
,2017-04-18 23:30,19,55.84,55.87,55.82,55.87,115
,2017-04-19 00:00,19,55.88,55.88,55.87,55.87,8
,2017-04-19 00:30,19,55.83,55.83,55.82,55.83,9
,2017-04-19 01:00,19,55.86,55.92,55.85,55.92,29
,2017-04-19 01:30,19,55.89,55.96,55.89,55.93,51
,2017-04-19 02:00,19,55.93,56.06,55.93,56.01,194
,2017-04-19 02:30,19,56,56.04,55.95,56.03,61
,2017-04-19 03:00,19,56.05,56.09,55.9,55.96,356
,2017-04-19 03:30,19,55.98,56.06,55.93,55.98,363
,2017-04-19 04:00,19,55.97,56.13,55.97,56.08,121
,2017-04-19 04:30,19,56.07,56.21,56.06,56.17,286
,2017-04-19 05:00,19,56.16,56.17,56.07,56.1,324
,2017-04-19 05:30,19,56.1,56.17,56.09,56.17,117
,2017-04-19 06:00,19,56.18,56.19,56.09,56.09,148
,2017-04-19 06:30,19,56.01,56.07,55.96,55.96,118
,2017-04-19 07:00,19,56.02,56.02,55.91,55.92,174
,2017-04-19 07:30,19,55.92,56.04,55.91,55.95,304
,2017-04-19 08:00,19,55.96,56.14,55.9,56.1,421
,2017-04-19 08:30,19,56.12,56.19,56.06,56.09,621
,2017-04-19 09:00,19,56.11,56.18,55.95,55.96,1606
,2017-04-19 09:30,19,55.98,56.16,55.66,55.71,1726
,2017-04-19 10:00,19,55.7,55.81,55.52,55.55,1116
,2017-04-19 10:30,19,55.54,55.55,54.98,54.99,1777
,2017-04-19 11:00,19,55.01,55.17,54.94,55.12,859
,2017-04-19 11:30,19,55.11,55.19,55.09,55.13,263
,2017-04-19 12:00,19,55.12,55.12,54.75,54.78,467
,2017-04-19 12:30,19,54.76,54.81,54.16,54.29,757
,2017-04-19 13:00,19,54.25,54.29,53.7,53.99,3173
,2017-04-19 13:30,19,53.99,54.02,53.82,53.94,578
,2017-04-19 14:00,19,53.94,54.09,53.93,54.06,157
,2017-04-19 14:30,19,54.04,54.11,53.96,54.11,99
,2017-04-19 15:00,19,54.08,54.11,54.03,54.08,51
,2017-04-19 15:30,19,54.08,54.15,54.06,54.12,85
,2017-04-19 16:00,19,54.15,54.16,54.15,54.16,13
,2017-04-19 16:30,19,54.13,54.16,54.13,54.13,31
,2017-04-19 19:00,20,54.15,54.26,54.15,54.26,83
,2017-04-19 19:30,20,54.24,54.32,54.24,54.31,69
,2017-04-19 20:00,20,54.31,54.34,54.27,54.34,91
,2017-04-19 20:30,20,54.32,54.32,54.28,54.28,49
,2017-04-19 21:00,20,54.27,54.32,54.27,54.31,26
,2017-04-19 21:30,20,54.33,54.34,54.32,54.33,8
,2017-04-19 22:00,20,54.33,54.34,54.33,54.34,19
,2017-04-19 22:30,20,54.34,54.34,54.3,54.31,56
,2017-04-19 23:00,20,54.25,54.25,54.1,54.11,69
,2017-04-19 23:30,20,54.13,54.15,54.06,54.09,52
,2017-04-20 00:00,20,54.16,54.17,54.16,54.17,4
,2017-04-20 00:30,20,54.16,54.16,54.13,54.14,27
,2017-04-20 01:00,20,54.14,54.27,54.14,54.25,34
,2017-04-20 01:30,20,54.32,54.41,54.3,54.4,141
,2017-04-20 02:00,20,54.38,54.44,54.28,54.28,294
,2017-04-20 02:30,20,54.28,54.33,54.15,54.2,530
,2017-04-20 03:00,20,54.18,54.27,54.09,54.19,565
,2017-04-20 03:30,20,54.22,54.46,54.19,54.43,596
,2017-04-20 04:00,20,54.45,54.46,54.37,54.38,266
,2017-04-20 04:30,20,54.38,54.39,54.31,54.34,211
,2017-04-20 05:00,20,54.35,54.42,54.35,54.38,208
,2017-04-20 05:30,20,54.38,54.56,54.36,54.54,343
,2017-04-20 06:00,20,54.52,54.54,54.45,54.48,174
,2017-04-20 06:30,20,54.5,54.55,54.43,54.46,216
,2017-04-20 07:00,20,54.44,54.44,54.14,54.25,807
,2017-04-20 07:30,20,54.23,54.25,53.85,53.98,1000
,2017-04-20 08:00,20,53.98,54.17,53.92,54.02,1096
,2017-04-20 08:30,20,54.01,54.1,53.84,54.01,1172
,2017-04-20 09:00,20,54.06,54.5,54.02,54.31,1344
,2017-04-20 09:30,20,54.29,54.36,54.02,54.06,888
,2017-04-20 10:00,20,54.05,54.08,53.76,54.05,1744
,2017-04-20 10:30,20,54.06,54.22,53.99,54.13,1084
,2017-04-20 11:00,20,54.13,54.29,54.09,54.12,597
,2017-04-20 11:30,20,54.12,54.15,54,54,183
,2017-04-20 12:00,20,54.01,54.12,53.96,54.11,203
,2017-04-20 12:30,20,54.13,54.13,54,54.08,117
,2017-04-20 13:00,20,54.08,54.11,53.96,53.99,915
,2017-04-20 13:30,20,53.99,54.07,53.94,54.01,300
,2017-04-20 14:00,20,54,54.01,53.94,53.94,64
,2017-04-20 14:30,20,53.93,53.94,53.81,53.94,122
,2017-04-20 15:00,20,53.95,53.97,53.93,53.94,42
,2017-04-20 15:30,20,53.96,54.03,53.96,54.03,28
,2017-04-20 16:00,20,54.03,54.03,53.98,53.98,6
,2017-04-20 16:30,20,54.04,54.04,54.04,54.04,1
,2017-04-20 19:00,21,54.05,54.16,54.05,54.16,35
,2017-04-20 19:30,21,54.16,54.2,54.14,54.16,18
,2017-04-20 20:00,21,54.08,54.12,54.08,54.12,19
,2017-04-20 20:30,21,54.1,54.12,54.08,54.1,99
,2017-04-20 21:00,21,54.07,54.09,54.07,54.09,10
,2017-04-20 21:30,21,54.09,54.09,54.02,54.03,15
,2017-04-20 22:00,21,54.05,54.05,54.05,54.05,5
,2017-04-20 22:30,21,54.03,54.03,54.03,54.03,2
,2017-04-20 23:30,21,54.06,54.08,54.06,54.07,37
,2017-04-21 00:00,21,54.06,54.06,54.04,54.06,26
,2017-04-21 00:30,21,54.07,54.07,54.04,54.07,10
,2017-04-21 01:00,21,54.06,54.11,54.05,54.08,54
,2017-04-21 01:30,21,54.15,54.17,54.11,54.17,4
,2017-04-21 02:00,21,54.12,54.13,54.06,54.06,37
,2017-04-21 02:30,21,54.04,54.04,53.94,53.99,228
,2017-04-21 03:00,21,53.94,53.98,53.82,53.98,215
,2017-04-21 03:30,21,53.98,54.1,53.92,54.02,285
,2017-04-21 04:00,21,54.01,54.01,53.91,54.01,147
,2017-04-21 04:30,21,54.04,54.06,53.98,53.99,160
,2017-04-21 05:00,21,53.97,54.06,53.93,54.04,178
,2017-04-21 05:30,21,54.05,54.08,54.04,54.06,158
,2017-04-21 06:00,21,54.06,54.06,53.92,53.94,303
,2017-04-21 06:30,21,53.95,54.04,53.9,53.96,118
,2017-04-21 07:00,21,53.94,54.1,53.93,54.1,242
,2017-04-21 07:30,21,54.09,54.29,54.03,54.21,249
,2017-04-21 08:00,21,54.19,54.19,53.98,54,731
,2017-04-21 08:30,21,54,54,53.75,53.9,1157
,2017-04-21 09:00,21,53.9,53.98,53.76,53.97,928
,2017-04-21 09:30,21,53.96,53.96,53.25,53.41,2391
,2017-04-21 10:00,21,53.41,53.44,52.9,52.94,2924
,2017-04-21 10:30,21,52.96,53.31,52.89,53.19,1230
,2017-04-21 11:00,21,53.15,53.16,52.77,52.85,855
,2017-04-21 11:30,21,52.82,52.87,52.69,52.86,639
,2017-04-21 12:00,21,52.85,52.95,52.8,52.9,628
,2017-04-21 12:30,21,52.91,53.01,52.83,52.99,274
,2017-04-21 13:00,21,53.03,53.11,52.92,53.07,670
,2017-04-21 13:30,21,53.07,53.14,53.04,53.1,487
,2017-04-21 14:00,21,53.09,53.09,53.01,53.01,136
,2017-04-21 14:30,21,53.01,53.01,52.96,52.96,52
,2017-04-21 15:00,21,52.97,52.97,52.93,52.95,18
,2017-04-21 15:30,21,53.05,53.05,52.93,53,23
,2017-04-21 16:30,21,53.1,53.1,53.1,53.1,1
,2017-04-23 17:00,24,53.16,53.41,53.12,53.41,34
,2017-04-23 17:30,24,53.3,53.3,53.3,53.3,1
,2017-04-23 18:00,24,53.33,53.34,53.33,53.34,9
,2017-04-23 18:30,24,53.31,53.31,53.31,53.31,2
,2017-04-23 19:00,24,53.32,53.33,53.18,53.22,33
,2017-04-23 19:30,24,53.32,53.33,53.32,53.33,13
,2017-04-23 20:00,24,53.29,53.33,53.29,53.31,8
,2017-04-23 20:30,24,53.28,53.28,53.25,53.25,8
,2017-04-23 21:00,24,53.3,53.31,53.26,53.27,11
,2017-04-23 21:30,24,53.27,53.32,53.27,53.31,13
,2017-04-23 22:00,24,53.3,53.33,53.3,53.32,7
,2017-04-23 22:30,24,53.35,53.36,53.33,53.34,18
,2017-04-23 23:00,24,53.34,53.34,53.33,53.33,6
,2017-04-23 23:30,24,53.34,53.34,53.31,53.33,8
,2017-04-24 00:00,24,53.33,53.33,53.33,53.33,7
,2017-04-24 00:30,24,53.33,53.34,53.32,53.33,9
,2017-04-24 01:00,24,53.33,53.4,53.33,53.4,35
,2017-04-24 01:30,24,53.36,53.44,53.35,53.39,69
,2017-04-24 02:00,24,53.4,53.4,53.24,53.25,82
,2017-04-24 02:30,24,53.31,53.56,53.27,53.37,227
,2017-04-24 03:00,24,53.38,53.56,53.33,53.56,417
,2017-04-24 03:30,24,53.54,53.6,53.45,53.6,392
,2017-04-24 04:00,24,53.53,53.62,53.49,53.61,194
,2017-04-24 04:30,24,53.59,53.6,53.49,53.49,142
,2017-04-24 05:00,24,53.5,53.64,53.46,53.54,173
,2017-04-24 05:30,24,53.54,53.54,53.47,53.47,181
,2017-04-24 06:00,24,53.48,53.48,53.36,53.39,96
,2017-04-24 06:30,24,53.39,53.51,53.28,53.34,595
,2017-04-24 07:00,24,53.34,53.41,53.29,53.38,222
,2017-04-24 07:30,24,53.37,53.4,53.1,53.19,835
,2017-04-24 08:00,24,53.2,53.2,52.82,52.9,677
,2017-04-24 08:30,24,52.9,52.98,52.8,52.8,641
,2017-04-24 09:00,24,52.83,52.96,52.78,52.88,399
,2017-04-24 09:30,24,52.87,52.87,52.57,52.78,1047
,2017-04-24 10:00,24,52.79,53.01,52.69,52.73,1070
,2017-04-24 10:30,24,52.72,52.86,52.64,52.68,919
,2017-04-24 11:00,24,52.68,52.82,52.65,52.73,208
,2017-04-24 11:30,24,52.74,52.8,52.69,52.7,315
,2017-04-24 12:00,24,52.74,52.85,52.74,52.79,111
,2017-04-24 12:30,24,52.8,52.83,52.7,52.72,73
,2017-04-24 13:00,24,52.72,52.83,52.69,52.75,269
,2017-04-24 13:30,24,52.74,52.77,52.65,52.66,159
,2017-04-24 14:00,24,52.67,52.74,52.67,52.69,46
,2017-04-24 14:30,24,52.72,52.72,52.64,52.67,50
,2017-04-24 15:00,24,52.66,52.68,52.66,52.68,21
,2017-04-24 15:30,24,52.67,52.68,52.64,52.64,18
,2017-04-24 16:30,24,52.73,52.79,52.73,52.79,37
,2017-04-24 19:00,25,52.73,52.85,52.73,52.83,27
,2017-04-24 19:30,25,52.84,52.84,52.81,52.81,2
,2017-04-24 20:00,25,52.86,53.01,52.84,52.98,116
,2017-04-24 20:30,25,52.98,52.99,52.94,52.95,37
,2017-04-24 21:00,25,53,53.01,52.99,52.99,40
,2017-04-24 21:30,25,53,53,52.97,52.97,5
,2017-04-24 22:00,25,52.95,52.99,52.95,52.98,31
,2017-04-24 22:30,25,52.99,53,52.98,53,14
,2017-04-24 23:00,25,52.98,52.98,52.98,52.98,6
,2017-04-24 23:30,25,52.97,52.97,52.94,52.94,18
,2017-04-25 00:00,25,52.95,52.95,52.95,52.95,3
,2017-04-25 00:30,25,52.94,52.94,52.91,52.91,18
,2017-04-25 01:00,25,52.91,52.91,52.84,52.86,68
,2017-04-25 01:30,25,52.86,52.93,52.8,52.88,245
,2017-04-25 02:00,25,52.87,52.87,52.73,52.81,226
,2017-04-25 02:30,25,52.76,52.81,52.67,52.72,163
,2017-04-25 03:00,25,52.73,52.77,52.61,52.76,273
,2017-04-25 03:30,25,52.77,52.96,52.75,52.88,630
,2017-04-25 04:00,25,52.88,52.94,52.84,52.86,423
,2017-04-25 04:30,25,52.83,52.83,52.72,52.76,411
,2017-04-25 05:00,25,52.74,52.92,52.74,52.87,201
,2017-04-25 05:30,25,52.87,52.87,52.81,52.81,134
,2017-04-25 06:00,25,52.8,52.87,52.72,52.77,199
,2017-04-25 06:30,25,52.73,52.79,52.71,52.72,162
,2017-04-25 07:00,25,52.7,52.74,52.55,52.64,706
,2017-04-25 07:30,25,52.63,52.74,52.47,52.7,675
,2017-04-25 08:00,25,52.69,52.7,52.53,52.62,487
,2017-04-25 08:30,25,52.63,52.68,52.44,52.53,529
,2017-04-25 09:00,25,52.55,52.84,52.52,52.68,908
,2017-04-25 09:30,25,52.72,52.72,52.45,52.52,773
,2017-04-25 10:00,25,52.53,52.64,52.36,52.56,614
,2017-04-25 10:30,25,52.6,52.62,52.48,52.48,488
,2017-04-25 11:00,25,52.48,52.57,52.43,52.5,229
,2017-04-25 11:30,25,52.5,52.71,52.43,52.63,643
,2017-04-25 12:00,25,52.62,52.87,52.6,52.77,457
,2017-04-25 12:30,25,52.8,52.84,52.74,52.82,305
,2017-04-25 13:00,25,52.83,53.1,52.72,53.05,1099
,2017-04-25 13:30,25,53.07,53.27,53.01,53.17,458
,2017-04-25 14:00,25,53.16,53.22,53.12,53.22,147
,2017-04-25 14:30,25,53.19,53.32,53.19,53.25,83
,2017-04-25 15:00,25,53.23,53.23,53.18,53.2,98
,2017-04-25 15:30,25,53.17,53.17,52.76,52.87,286
,2017-04-25 19:00,26,52.75,52.78,52.67,52.67,39
,2017-04-25 19:30,26,52.67,52.79,52.67,52.79,47
,2017-04-25 20:00,26,52.81,52.89,52.81,52.89,5
,2017-04-25 20:30,26,52.85,52.85,52.85,52.85,3
,2017-04-25 21:00,26,52.92,52.92,52.9,52.9,25
,2017-04-25 21:30,26,52.9,52.94,52.89,52.94,15
,2017-04-25 22:00,26,52.95,53,52.9,52.9,53
,2017-04-25 22:30,26,52.93,52.98,52.93,52.97,40
,2017-04-25 23:00,26,52.94,53,52.94,52.98,17
,2017-04-25 23:30,26,52.97,52.97,52.97,52.97,1
,2017-04-26 00:00,26,52.99,53.04,52.95,53.04,14
,2017-04-26 00:30,26,53.03,53.04,53,53,9
,2017-04-26 01:00,26,53,53,52.96,52.96,12
,2017-04-26 01:30,26,52.93,52.94,52.89,52.93,25
,2017-04-26 02:00,26,52.84,52.9,52.8,52.82,101
,2017-04-26 02:30,26,52.83,52.91,52.77,52.91,216
,2017-04-26 03:00,26,52.87,53,52.84,52.97,662
,2017-04-26 03:30,26,52.98,53.09,52.95,52.96,407
,2017-04-26 04:00,26,52.99,53.03,52.85,52.97,285
,2017-04-26 04:30,26,53.01,53.04,52.95,53,98
,2017-04-26 05:00,26,52.97,52.97,52.89,52.95,75
,2017-04-26 05:30,26,52.93,52.93,52.77,52.79,111
,2017-04-26 06:00,26,52.78,52.79,52.68,52.7,298
,2017-04-26 06:30,26,52.68,52.73,52.62,52.67,603
,2017-04-26 07:00,26,52.65,52.74,52.54,52.55,277
,2017-04-26 07:30,26,52.54,52.62,52.51,52.57,262
,2017-04-26 08:00,26,52.55,52.63,52.37,52.56,1277
,2017-04-26 08:30,26,52.56,52.68,52.49,52.59,439
,2017-04-26 09:00,26,52.58,52.65,52.44,52.62,587
,2017-04-26 09:30,26,52.66,53.44,52.66,53.2,3120
,2017-04-26 10:00,26,53.21,53.33,52.84,53.3,1749
,2017-04-26 10:30,26,53.29,53.29,53.02,53.13,807
,2017-04-26 11:00,26,53.12,53.2,53.06,53.09,309
,2017-04-26 11:30,26,53.1,53.16,52.98,53.13,514
,2017-04-26 12:00,26,53.14,53.15,53.05,53.07,162
,2017-04-26 12:30,26,53.06,53.14,52.96,53.08,283
,2017-04-26 13:00,26,53.1,53.16,52.9,52.94,648
,2017-04-26 13:30,26,52.93,52.93,52.73,52.75,504
,2017-04-26 14:00,26,52.73,52.8,52.7,52.79,51
,2017-04-26 14:30,26,52.77,52.77,52.66,52.7,79
,2017-04-26 15:00,26,52.68,52.7,52.63,52.63,58
,2017-04-26 15:30,26,52.67,52.68,52.62,52.62,32
,2017-04-26 16:00,26,52.63,52.63,52.63,52.63,1
,2017-04-26 16:30,26,52.64,52.64,52.64,52.64,1
,2017-04-26 19:00,27,52.75,52.82,52.73,52.77,31
,2017-04-26 19:30,27,52.76,52.83,52.76,52.78,7
,2017-04-26 20:00,27,52.73,52.74,52.7,52.7,11
,2017-04-26 20:30,27,52.7,52.74,52.7,52.73,9
,2017-04-26 21:00,27,52.75,52.75,52.75,52.75,37
,2017-04-26 21:30,27,52.78,52.82,52.77,52.81,16
,2017-04-26 22:00,27,52.83,52.83,52.8,52.8,6
,2017-04-26 22:30,27,52.75,52.77,52.75,52.77,11
,2017-04-26 23:00,27,52.75,52.78,52.75,52.78,21
,2017-04-26 23:30,27,52.78,52.79,52.78,52.78,7
,2017-04-27 00:00,27,52.77,52.78,52.74,52.76,17
,2017-04-27 00:30,27,52.74,52.77,52.73,52.77,13
,2017-04-27 01:00,27,52.76,52.8,52.74,52.78,45
,2017-04-27 01:30,27,52.78,52.81,52.74,52.75,44
,2017-04-27 02:00,27,52.72,52.74,52.62,52.62,232
,2017-04-27 02:30,27,52.64,52.71,52.61,52.7,298
,2017-04-27 03:00,27,52.7,52.7,52.42,52.48,679
,2017-04-27 03:30,27,52.47,52.5,52.27,52.39,1225
,2017-04-27 04:00,27,52.39,52.57,52.38,52.49,767
,2017-04-27 04:30,27,52.46,52.59,52.45,52.56,241
,2017-04-27 05:00,27,52.58,52.59,52.43,52.48,399
,2017-04-27 05:30,27,52.47,52.55,52.44,52.44,169
,2017-04-27 06:00,27,52.44,52.44,52.32,52.38,320
,2017-04-27 06:30,27,52.36,52.43,51.86,51.87,1200
,2017-04-27 07:00,27,51.87,52.07,51.86,52.05,504
,2017-04-27 07:30,27,52.04,52.15,51.92,51.92,1131
,2017-04-27 08:00,27,51.93,51.99,51.82,51.98,1992
,2017-04-27 08:30,27,51.97,52.13,51.84,52,1594
,2017-04-27 09:00,27,52.01,52.02,51.83,51.9,1324
,2017-04-27 09:30,27,51.9,51.95,51.61,51.71,1823
,2017-04-27 10:00,27,51.71,51.9,51.62,51.69,1748
,2017-04-27 10:30,27,51.71,51.83,51.67,51.71,1873
,2017-04-27 11:00,27,51.74,51.93,51.68,51.91,1240
,2017-04-27 11:30,27,51.9,52.21,51.87,52.2,1002
,2017-04-27 12:00,27,52.2,52.25,52.07,52.15,635
,2017-04-27 12:30,27,52.15,52.4,52.03,52.3,846
,2017-04-27 13:00,27,52.28,52.42,52.19,52.37,1304
,2017-04-27 13:30,27,52.38,52.63,52.36,52.56,624
,2017-04-27 14:00,27,52.6,52.62,52.54,52.57,116
,2017-04-27 14:30,27,52.6,52.68,52.58,52.58,101
,2017-04-27 15:00,27,52.57,52.59,52.56,52.59,8
,2017-04-27 15:30,27,52.61,52.61,52.48,52.52,93
,2017-04-27 16:00,27,52.5,52.52,52.5,52.52,2
,2017-04-27 16:30,27,52.52,52.54,52.52,52.54,2
,2017-04-27 19:00,28,52.46,52.51,52.43,52.51,13
,2017-04-27 19:30,28,52.53,52.55,52.51,52.51,3
,2017-04-27 20:00,28,52.49,52.56,52.46,52.56,10
,2017-04-27 20:30,28,52.57,52.64,52.57,52.64,57
,2017-04-27 21:00,28,52.6,52.66,52.6,52.63,21
,2017-04-27 21:30,28,52.63,52.66,52.63,52.66,5
,2017-04-27 22:00,28,52.69,52.7,52.69,52.7,11
,2017-04-27 22:30,28,52.72,52.72,52.72,52.72,5
,2017-04-27 23:00,28,52.72,52.78,52.72,52.78,53
,2017-04-27 23:30,28,52.77,52.96,52.77,52.89,70
,2017-04-28 00:00,28,52.9,52.9,52.79,52.82,48
,2017-04-28 00:30,28,52.81,52.92,52.81,52.81,41
,2017-04-28 01:00,28,52.81,52.83,52.72,52.79,76
,2017-04-28 01:30,28,52.78,52.78,52.73,52.73,27
,2017-04-28 02:00,28,52.74,52.77,52.59,52.63,169
,2017-04-28 02:30,28,52.63,52.69,52.56,52.69,108
,2017-04-28 03:00,28,52.69,52.8,52.66,52.74,583
,2017-04-28 03:30,28,52.74,52.89,52.73,52.85,587
,2017-04-28 04:00,28,52.87,52.93,52.66,52.66,473
,2017-04-28 04:30,28,52.68,52.74,52.58,52.64,319
,2017-04-28 05:00,28,52.62,52.73,52.62,52.66,437
,2017-04-28 05:30,28,52.67,52.82,52.64,52.77,392
,2017-04-28 06:00,28,52.75,52.82,52.73,52.78,65
,2017-04-28 06:30,28,52.8,52.96,52.8,52.9,318
,2017-04-28 07:00,28,52.89,52.97,52.82,52.94,226
,2017-04-28 07:30,28,52.95,53.1,52.88,52.94,807
,2017-04-28 08:00,28,52.95,52.96,52.69,52.78,777
,2017-04-28 08:30,28,52.79,52.87,52.69,52.87,795
,2017-04-28 09:00,28,52.86,52.99,52.83,52.85,1425
,2017-04-28 09:30,28,52.85,52.86,52.48,52.55,1297
,2017-04-28 10:00,28,52.6,52.7,52.49,52.51,1326
,2017-04-28 10:30,28,52.51,52.55,52.27,52.4,972
,2017-04-28 11:00,28,52.41,52.43,52.15,52.31,1081
,2017-04-28 11:30,28,52.34,52.6,52.34,52.54,328
,2017-04-28 12:00,28,52.54,52.56,52.43,52.48,275
,2017-04-28 12:30,28,52.49,52.62,52.48,52.5,259
,2017-04-28 13:00,28,52.5,52.79,52.5,52.56,987
,2017-04-28 13:30,28,52.55,52.56,52.3,52.31,223
,2017-04-28 14:00,28,52.35,52.43,52.31,52.43,93
,2017-04-28 14:30,28,52.42,52.44,52.33,52.4,201
,2017-04-28 15:00,28,52.39,52.42,52.39,52.42,10
,2017-04-28 15:30,28,52.4,52.53,52.39,52.4,280
,2017-04-30 17:00,1,52.43,52.44,52.36,52.4,11
,2017-04-30 18:00,1,52.41,52.41,52.41,52.41,1
,2017-04-30 18:30,1,52.42,52.42,52.42,52.42,2
,2017-04-30 19:00,1,52.48,52.48,52.44,52.44,13
,2017-04-30 19:30,1,52.43,52.43,52.43,52.43,4
,2017-04-30 20:00,1,52.42,52.42,52.4,52.4,16
,2017-04-30 20:30,1,52.42,52.5,52.42,52.47,11
,2017-04-30 21:00,1,52.47,52.48,52.47,52.48,2
,2017-04-30 21:30,1,52.49,52.52,52.48,52.48,33
,2017-04-30 22:00,1,52.45,52.45,52.42,52.43,21
,2017-04-30 22:30,1,52.43,52.43,52.43,52.43,1
,2017-04-30 23:30,1,52.45,52.45,52.42,52.43,17
,2017-05-01 00:00,1,52.46,52.46,52.46,52.46,1
,2017-05-01 00:30,1,52.47,52.47,52.46,52.46,7
,2017-05-01 01:00,1,52.47,52.48,52.4,52.46,21
,2017-05-01 01:30,1,52.43,52.45,52.42,52.43,8
,2017-05-01 02:00,1,52.41,52.41,52.32,52.36,34
,2017-05-01 02:30,1,52.32,52.4,52.32,52.38,52
,2017-05-01 03:00,1,52.43,52.43,52.24,52.24,95
,2017-05-01 03:30,1,52.29,52.33,52.26,52.29,59
,2017-05-01 04:00,1,52.29,52.3,52.25,52.28,14
,2017-05-01 04:30,1,52.33,52.34,52.33,52.34,26
,2017-05-01 05:00,1,52.38,52.45,52.38,52.38,48
,2017-05-01 05:30,1,52.36,52.37,52.28,52.28,6
,2017-05-01 06:00,1,52.32,52.34,52.26,52.3,178
,2017-05-01 06:30,1,52.31,52.41,52.27,52.37,346
,2017-05-01 07:00,1,52.37,52.39,52.29,52.3,235
,2017-05-01 07:30,1,52.31,52.34,52.1,52.13,342
,2017-05-01 08:00,1,52.11,52.19,52.1,52.13,280
,2017-05-01 08:30,1,52.13,52.21,52.04,52.2,743
,2017-05-01 09:00,1,52.17,52.17,51.85,51.89,537
,2017-05-01 09:30,1,51.89,51.96,51.8,51.89,391
,2017-05-01 10:00,1,51.83,52.12,51.83,52.1,587
,2017-05-01 10:30,1,52.1,52.12,52,52.04,316
,2017-05-01 11:00,1,52,52.05,51.96,52.01,182
,2017-05-01 11:30,1,52.01,52.05,51.91,51.95,194
,2017-05-01 12:00,1,51.96,52.03,51.92,51.97,120
,2017-05-01 12:30,1,51.99,52.06,51.93,51.97,126
,2017-05-01 13:00,1,51.97,52.15,51.91,52.13,624
,2017-05-01 13:30,1,52.09,52.14,52.05,52.11,264
,2017-05-01 14:00,1,52.11,52.14,52.02,52.04,181
,2017-05-01 14:30,1,52.04,52.08,52.02,52.04,74
,2017-05-01 15:00,1,52.03,52.04,51.99,52.01,25
,2017-05-01 15:30,1,52,52.01,51.98,52.01,141
,2017-05-01 16:00,1,51.98,51.98,51.98,51.98,1
,2017-05-01 19:00,2,52,52.03,51.95,52.01,56
,2017-05-01 19:30,2,52.04,52.04,52.04,52.04,1
,2017-05-01 20:00,2,52.04,52.07,52.04,52.06,25
,2017-05-01 20:30,2,52.08,52.08,52.06,52.08,84
,2017-05-01 21:00,2,52.08,52.08,52.02,52.04,21
,2017-05-01 21:30,2,52.05,52.05,52.05,52.05,9
,2017-05-01 22:00,2,52.02,52.05,52.01,52.05,52
,2017-05-01 22:30,2,52.03,52.03,52.03,52.03,1
,2017-05-01 23:00,2,52.06,52.06,52,52,9
,2017-05-01 23:30,2,52.03,52.03,52.03,52.03,2
,2017-05-02 00:00,2,52.02,52.02,51.96,51.96,11
,2017-05-02 00:30,2,51.94,51.94,51.92,51.92,7
,2017-05-02 01:00,2,51.93,51.93,51.88,51.91,52
,2017-05-02 01:30,2,51.91,52.01,51.9,51.9,237
,2017-05-02 02:00,2,51.92,52.17,51.86,52.08,332
,2017-05-02 02:30,2,52.1,52.14,52.03,52.12,240
,2017-05-02 03:00,2,52.15,52.43,52.15,52.39,620
,2017-05-02 03:30,2,52.38,52.39,52.28,52.35,359
,2017-05-02 04:00,2,52.34,52.43,52.33,52.41,436
,2017-05-02 04:30,2,52.41,52.49,52.31,52.35,602
,2017-05-02 05:00,2,52.36,52.57,52.34,52.53,363
,2017-05-02 05:30,2,52.54,52.63,52.52,52.63,376
,2017-05-02 06:00,2,52.63,52.64,52.5,52.5,346
,2017-05-02 06:30,2,52.5,52.53,52.48,52.5,246
,2017-05-02 07:00,2,52.49,52.5,52.38,52.42,322
,2017-05-02 07:30,2,52.39,52.39,52.11,52.15,982
,2017-05-02 08:00,2,52.15,52.18,52.01,52.12,1237
,2017-05-02 08:30,2,52.12,52.12,51.9,51.99,655
,2017-05-02 09:00,2,51.96,52.12,51.84,51.9,970
,2017-05-02 09:30,2,51.89,51.96,51.79,51.84,1352
,2017-05-02 10:00,2,51.87,51.99,51.63,51.7,1164
,2017-05-02 10:30,2,51.69,51.82,51.64,51.7,823
,2017-05-02 11:00,2,51.7,51.72,51.62,51.68,710
,2017-05-02 11:30,2,51.65,51.67,51.57,51.59,550
,2017-05-02 12:00,2,51.59,51.65,51.55,51.62,424
,2017-05-02 12:30,2,51.61,51.63,50.68,51.07,2815
,2017-05-02 13:00,2,51.04,51.21,50.85,50.96,1867
,2017-05-02 13:30,2,50.97,50.98,50.69,50.85,925
,2017-05-02 14:00,2,50.85,50.91,50.82,50.89,124
,2017-05-02 14:30,2,50.89,50.97,50.89,50.96,217
,2017-05-02 15:00,2,50.96,50.96,50.89,50.96,84
,2017-05-02 15:30,2,50.98,51.47,50.98,51.47,456
,2017-05-02 16:00,2,51.51,51.75,51.5,51.75,81
,2017-05-02 16:30,2,51.65,51.65,51.59,51.65,19
,2017-05-02 19:00,3,51.43,51.52,51.41,51.52,17
,2017-05-02 19:30,3,51.54,51.54,51.45,51.48,51
,2017-05-02 20:00,3,51.49,51.52,51.49,51.51,41
,2017-05-02 20:30,3,51.51,51.54,51.49,51.49,35
,2017-05-02 21:00,3,51.49,51.49,51.4,51.41,13
,2017-05-02 21:30,3,51.38,51.41,51.38,51.41,2
,2017-05-02 22:00,3,51.43,51.46,51.43,51.46,17
,2017-05-02 23:00,3,51.45,51.45,51.4,51.4,16
,2017-05-02 23:30,3,51.38,51.38,51.3,51.3,25
,2017-05-03 00:00,3,51.34,51.39,51.34,51.34,22
,2017-05-03 00:30,3,51.38,51.39,51.38,51.39,10
,2017-05-03 01:00,3,51.39,51.49,51.38,51.39,142
,2017-05-03 01:30,3,51.42,51.42,51.34,51.36,34
,2017-05-03 02:00,3,51.37,51.37,51.17,51.26,85
,2017-05-03 02:30,3,51.21,51.28,51.19,51.19,169
,2017-05-03 03:00,3,51.2,51.4,51.2,51.39,454
,2017-05-03 03:30,3,51.39,51.56,51.32,51.5,335
,2017-05-03 04:00,3,51.49,51.61,51.49,51.54,522
,2017-05-03 04:30,3,51.55,51.57,51.39,51.43,812
,2017-05-03 05:00,3,51.41,51.41,51.26,51.34,454
,2017-05-03 05:30,3,51.34,51.5,51.32,51.33,324
,2017-05-03 06:00,3,51.33,51.34,51.25,51.27,145
,2017-05-03 06:30,3,51.29,51.35,51.18,51.21,115
,2017-05-03 07:00,3,51.21,51.32,51.13,51.29,319
,2017-05-03 07:30,3,51.29,51.35,51.16,51.16,636
,2017-05-03 08:00,3,51.16,51.18,51.02,51.11,1595
,2017-05-03 08:30,3,51.11,51.23,50.98,51.17,1464
,2017-05-03 09:00,3,51.18,51.35,51.15,51.34,822
,2017-05-03 09:30,3,51.34,51.34,50.67,50.96,3579
,2017-05-03 10:00,3,50.96,51.29,50.73,50.78,3177
,2017-05-03 10:30,3,50.77,51.02,50.77,51.01,1046
,2017-05-03 11:00,3,51.01,51.08,50.93,50.99,365
,2017-05-03 11:30,3,50.99,51.06,50.89,51.02,250
,2017-05-03 12:00,3,51.01,51.1,51,51.08,497
,2017-05-03 12:30,3,51.1,51.21,51.01,51.05,586
,2017-05-03 13:00,3,51.05,51.48,51.05,51.24,1600
,2017-05-03 13:30,3,51.24,51.29,51.18,51.23,419
,2017-05-03 14:00,3,51.21,51.25,51.21,51.24,70
,2017-05-03 14:30,3,51.23,51.24,51.17,51.18,43
,2017-05-03 15:00,3,51.17,51.17,50.95,51.05,41
,2017-05-03 15:30,3,51.04,51.06,50.97,50.98,51
,2017-05-03 16:00,3,51,51.08,51,51.08,26
,2017-05-03 16:30,3,51.07,51.1,51.07,51.09,29
,2017-05-03 19:00,4,51.04,51.08,51.03,51.07,14
,2017-05-03 20:00,4,51.08,51.1,51.08,51.1,28
,2017-05-03 20:30,4,51.11,51.11,51.06,51.07,47
,2017-05-03 21:00,4,51.16,51.16,51.15,51.16,19
,2017-05-03 21:30,4,51.14,51.14,51.14,51.14,7
,2017-05-03 23:00,4,51.17,51.17,51.17,51.17,2
,2017-05-03 23:30,4,51.17,51.17,51.15,51.15,2
,2017-05-04 00:00,4,51.15,51.15,51.15,51.15,16
,2017-05-04 00:30,4,51.13,51.13,51.09,51.1,24
,2017-05-04 01:00,4,51.07,51.11,51.04,51.04,54
,2017-05-04 01:30,4,51.05,51.05,50.9,51,51
,2017-05-04 02:00,4,50.94,50.94,50.77,50.81,217
,2017-05-04 02:30,4,50.78,50.85,50.72,50.8,318
,2017-05-04 03:00,4,50.78,50.85,50.75,50.82,507
,2017-05-04 03:30,4,50.84,50.98,50.84,50.94,375
,2017-05-04 04:00,4,50.91,51.03,50.88,50.94,246
,2017-05-04 04:30,4,50.94,50.96,50.79,50.91,673
,2017-05-04 05:00,4,50.91,50.91,50.75,50.79,521
,2017-05-04 05:30,4,50.79,50.79,50.47,50.58,829
,2017-05-04 06:00,4,50.55,50.71,50.54,50.69,207
,2017-05-04 06:30,4,50.71,50.79,50.63,50.63,698
,2017-05-04 07:00,4,50.59,50.62,50.18,50.31,2156
,2017-05-04 07:30,4,50.35,50.72,50.34,50.44,1378
,2017-05-04 08:00,4,50.41,50.42,50.09,50.27,2075
,2017-05-04 08:30,4,50.27,50.3,49.82,50,1666
,2017-05-04 09:00,4,50,50.22,49.97,50.17,1465
,2017-05-04 09:30,4,50.12,50.13,49.82,50.06,1667
,2017-05-04 10:00,4,50.02,50.11,49.4,49.56,3036
,2017-05-04 10:30,4,49.55,49.65,49.03,49.16,3685
,2017-05-04 11:00,4,49.15,49.38,49.13,49.35,1510
,2017-05-04 11:30,4,49.32,49.36,49.23,49.31,1150
,2017-05-04 12:00,4,49.32,49.32,48.97,48.99,1766
,2017-05-04 12:30,4,49,49.05,48.85,48.96,1068
,2017-05-04 13:00,4,48.94,49.11,48.75,48.97,2649
,2017-05-04 13:30,4,48.97,49,48.76,48.84,575
,2017-05-04 14:00,4,48.83,48.96,48.81,48.96,209
,2017-05-04 14:30,4,48.97,48.99,48.87,48.87,281
,2017-05-04 15:00,4,48.87,48.96,48.82,48.93,106
,2017-05-04 15:30,4,48.96,49.03,48.96,48.99,54
,2017-05-04 16:00,4,48.97,48.97,48.89,48.9,24
,2017-05-04 19:00,5,49,49.06,48.91,49.01,141
,2017-05-04 19:30,5,48.99,49.01,48.99,49,12
,2017-05-04 20:00,5,49.03,49.09,49.03,49.09,36
,2017-05-04 20:30,5,49.06,49.08,49.06,49.07,38
,2017-05-04 21:00,5,49,49,48.95,48.95,48
,2017-05-04 21:30,5,48.93,48.93,48.82,48.82,100
,2017-05-04 22:00,5,48.88,48.88,47.3,47.3,1024
,2017-05-04 22:30,5,47.3,47.84,47.24,47.69,641
,2017-05-04 23:00,5,47.72,47.79,47.58,47.59,80
,2017-05-04 23:30,5,47.6,47.65,47.6,47.61,43
,2017-05-05 00:00,5,47.63,47.75,47.63,47.75,103
,2017-05-05 00:30,5,47.73,48.1,47.73,47.86,136
,2017-05-05 01:00,5,47.84,48.15,47.84,48.11,294
,2017-05-05 01:30,5,48.13,48.39,47.99,48.23,586
,2017-05-05 02:00,5,48.24,48.57,48.24,48.51,387
,2017-05-05 02:30,5,48.52,48.78,48.38,48.73,561
,2017-05-05 03:00,5,48.74,49.44,48.71,49.44,1964
,2017-05-05 03:30,5,49.45,49.5,49.2,49.33,1483
,2017-05-05 04:00,5,49.32,49.39,49.02,49.32,1224
,2017-05-05 04:30,5,49.3,49.36,49.03,49.06,1138
,2017-05-05 05:00,5,49.05,49.16,48.94,49.1,531
,2017-05-05 05:30,5,49.11,49.33,49.07,49.19,504
,2017-05-05 06:00,5,49.23,49.24,48.85,49.03,807
,2017-05-05 06:30,5,49.06,49.07,48.92,48.94,563
,2017-05-05 07:00,5,48.94,49.02,48.45,48.48,1350
,2017-05-05 07:30,5,48.51,49.21,48.51,48.97,1585
,2017-05-05 08:00,5,48.96,49.17,48.88,49.05,1731
,2017-05-05 08:30,5,49.05,49.53,49.05,49.32,2288
,2017-05-05 09:00,5,49.34,49.81,49.34,49.72,1778
,2017-05-05 09:30,5,49.73,50.16,49.68,50.14,1770
,2017-05-05 10:00,5,50.15,50.2,49.73,49.82,2898
,2017-05-05 10:30,5,49.83,50.02,49.76,49.79,937
,2017-05-05 11:00,5,49.79,49.86,49.49,49.54,871
,2017-05-05 11:30,5,49.52,49.56,49.36,49.5,709
,2017-05-05 12:00,5,49.5,49.83,49.5,49.65,541
,2017-05-05 12:30,5,49.65,49.67,49.49,49.61,165
,2017-05-05 13:00,5,49.6,49.81,49.58,49.75,1013
,2017-05-05 13:30,5,49.75,49.83,49.72,49.76,322
,2017-05-05 14:00,5,49.78,49.86,49.78,49.85,81
,2017-05-05 14:30,5,49.84,49.93,49.81,49.91,61
,2017-05-05 15:00,5,49.9,49.99,49.9,49.99,24
,2017-05-05 15:30,5,49.98,50.17,49.96,50.07,127
,2017-05-05 16:30,5,50.13,50.13,50.13,50.13,1
,2017-05-07 17:00,8,49.96,50.18,49.88,50.18,62
,2017-05-07 17:30,8,50.15,50.18,50.09,50.09,3
,2017-05-07 18:00,8,50.09,50.09,50.09,50.09,1
,2017-05-07 18:30,8,50.21,50.52,50.21,50.51,125
,2017-05-07 19:00,8,50.51,50.53,50.41,50.48,35
,2017-05-07 19:30,8,50.48,50.54,50.47,50.54,30
,2017-05-07 20:00,8,50.5,50.51,50.4,50.4,44
,2017-05-07 20:30,8,50.39,50.39,50.29,50.31,53
,2017-05-07 21:00,8,50.34,50.41,50.34,50.39,33
,2017-05-07 21:30,8,50.44,50.46,50.4,50.4,20
,2017-05-07 22:00,8,50.38,50.45,50.38,50.41,133
,2017-05-07 22:30,8,50.46,50.46,50.42,50.44,39
,2017-05-07 23:00,8,50.41,50.41,50.41,50.41,2
,2017-05-07 23:30,8,50.37,50.41,50.37,50.41,4
,2017-05-08 00:00,8,50.38,50.38,50.36,50.36,9
,2017-05-08 00:30,8,50.35,50.45,50.35,50.45,80
,2017-05-08 01:00,8,50.46,50.46,50.08,50.08,129
,2017-05-08 01:30,8,50.06,50.14,49.9,50.08,239
,2017-05-08 02:00,8,50.05,50.08,49.75,49.82,360
,2017-05-08 02:30,8,49.85,49.85,49.58,49.8,411
,2017-05-08 03:00,8,49.78,50.22,49.76,50.1,810
,2017-05-08 03:30,8,50.13,50.15,49.8,49.87,683
,2017-05-08 04:00,8,49.86,49.87,49.63,49.64,367
,2017-05-08 04:30,8,49.6,49.85,49.54,49.85,389
,2017-05-08 05:00,8,49.83,49.98,49.72,49.83,324
,2017-05-08 05:30,8,49.8,49.83,49.68,49.75,304
,2017-05-08 06:00,8,49.74,49.92,49.69,49.77,415
,2017-05-08 06:30,8,49.74,49.74,49.57,49.6,446
,2017-05-08 07:00,8,49.58,49.79,49.55,49.74,265
,2017-05-08 07:30,8,49.69,49.69,49.36,49.53,949
,2017-05-08 08:00,8,49.52,50.08,49.42,49.83,1527
,2017-05-08 08:30,8,49.83,50.1,49.62,50.06,1423
,2017-05-08 09:00,8,50.04,50.22,50.01,50.05,1077
,2017-05-08 09:30,8,50.05,50.37,49.86,49.97,1498
,2017-05-08 10:00,8,49.96,49.98,49.28,49.33,1666
,2017-05-08 10:30,8,49.33,49.52,49.18,49.43,1801
,2017-05-08 11:00,8,49.42,49.46,49.3,49.4,546
,2017-05-08 11:30,8,49.41,49.65,49.35,49.65,560
,2017-05-08 12:00,8,49.63,49.79,49.55,49.67,393
,2017-05-08 12:30,8,49.67,49.83,49.65,49.81,224
,2017-05-08 13:00,8,49.8,50.06,49.8,50.01,1550
,2017-05-08 13:30,8,50.01,50.12,49.97,50.08,419
,2017-05-08 14:00,8,50.06,50.07,49.98,50.03,40
,2017-05-08 14:30,8,50.03,50.06,50,50.03,312
,2017-05-08 15:00,8,50.04,50.09,50.03,50.09,4
,2017-05-08 15:30,8,50.1,50.1,50.02,50.09,8
,2017-05-08 16:00,8,50.1,50.11,50.1,50.11,10
,2017-05-08 19:00,9,50.11,50.22,50.11,50.2,40
,2017-05-08 19:30,9,50.21,50.26,50.16,50.16,41
,2017-05-08 20:00,9,50.22,50.23,50.16,50.23,11
,2017-05-08 20:30,9,50.21,50.21,50.17,50.17,7
,2017-05-08 21:00,9,50.11,50.12,50,50.04,52
,2017-05-08 21:30,9,50.03,50.06,49.98,50.06,15
,2017-05-08 22:00,9,50.07,50.08,50.04,50.06,26
,2017-05-08 23:00,9,50.08,50.08,50.03,50.03,5
,2017-05-08 23:30,9,50.02,50.04,50,50.04,7
,2017-05-09 00:00,9,50.07,50.09,50.05,50.05,24
,2017-05-09 00:30,9,50.02,50.02,49.89,49.95,67
,2017-05-09 01:00,9,49.96,49.99,49.88,49.91,59
,2017-05-09 01:30,9,49.87,50.14,49.87,50.12,84
,2017-05-09 02:00,9,50.13,50.4,50.13,50.31,389
,2017-05-09 02:30,9,50.3,50.34,50.2,50.27,212
,2017-05-09 03:00,9,50.29,50.33,50.11,50.18,729
,2017-05-09 03:30,9,50.18,50.26,50.09,50.26,319
,2017-05-09 04:00,9,50.2,50.23,50.05,50.08,205
,2017-05-09 04:30,9,50.08,50.1,49.94,50.03,229
,2017-05-09 05:00,9,50.03,50.25,50.03,50.25,350
,2017-05-09 05:30,9,50.23,50.25,50.09,50.22,304
,2017-05-09 06:00,9,50.17,50.2,50.02,50.04,323
,2017-05-09 06:30,9,50.04,50.04,49.79,49.93,1004
,2017-05-09 07:00,9,49.9,49.99,49.8,49.99,461
,2017-05-09 07:30,9,49.98,49.99,49.76,49.82,797
,2017-05-09 08:00,9,49.81,49.87,49.75,49.81,771
,2017-05-09 08:30,9,49.8,49.8,49.5,49.6,1485
,2017-05-09 09:00,9,49.6,49.72,49.57,49.61,813
,2017-05-09 09:30,9,49.63,49.93,49.49,49.75,1023
,2017-05-09 10:00,9,49.75,49.75,49.31,49.52,1647
,2017-05-09 10:30,9,49.49,49.68,49.4,49.57,986
,2017-05-09 11:00,9,49.57,49.61,49.43,49.45,227
,2017-05-09 11:30,9,49.45,49.52,49.27,49.38,460
,2017-05-09 12:00,9,49.37,49.46,49.06,49.22,1015
,2017-05-09 12:30,9,49.21,49.58,49.2,49.57,620
,2017-05-09 13:00,9,49.58,49.58,49.31,49.36,1459
,2017-05-09 13:30,9,49.37,49.55,49.36,49.55,354
,2017-05-09 14:00,9,49.52,49.58,49.5,49.55,118
,2017-05-09 14:30,9,49.47,49.51,49.39,49.41,53
,2017-05-09 15:00,9,49.38,49.5,49.29,49.47,57
,2017-05-09 15:30,9,49.48,49.74,49.48,49.59,239
,2017-05-09 16:00,9,49.6,49.6,49.47,49.58,16
,2017-05-09 19:00,10,49.55,49.66,49.55,49.62,58
,2017-05-09 19:30,10,49.62,49.67,49.62,49.65,25
,2017-05-09 20:00,10,49.66,49.66,49.66,49.66,1
,2017-05-09 20:30,10,49.67,49.68,49.62,49.62,68
,2017-05-09 21:00,10,49.61,49.66,49.61,49.65,297
,2017-05-09 21:30,10,49.67,49.67,49.65,49.65,6
,2017-05-09 22:00,10,49.69,49.69,49.66,49.66,7
,2017-05-09 22:30,10,49.67,49.67,49.62,49.62,11
,2017-05-09 23:00,10,49.61,49.61,49.56,49.6,183
,2017-05-09 23:30,10,49.62,49.69,49.6,49.69,22
,2017-05-10 00:00,10,49.62,49.62,49.6,49.6,6
,2017-05-10 00:30,10,49.59,49.6,49.51,49.51,16
,2017-05-10 01:00,10,49.57,49.59,49.46,49.58,133
,2017-05-10 01:30,10,49.57,49.63,49.54,49.57,49
,2017-05-10 02:00,10,49.55,49.83,49.53,49.69,378
,2017-05-10 02:30,10,49.68,49.73,49.6,49.6,79
,2017-05-10 03:00,10,49.66,49.91,49.61,49.79,487
,2017-05-10 03:30,10,49.8,49.91,49.74,49.85,168
,2017-05-10 04:00,10,49.85,49.85,49.72,49.75,223
,2017-05-10 04:30,10,49.74,49.82,49.67,49.76,896
,2017-05-10 05:00,10,49.77,49.87,49.73,49.86,488
,2017-05-10 05:30,10,49.85,49.87,49.78,49.85,188
,2017-05-10 06:00,10,49.86,49.89,49.74,49.77,167
,2017-05-10 06:30,10,49.76,49.87,49.6,49.77,1282
,2017-05-10 07:00,10,49.79,50.04,49.7,49.94,870
,2017-05-10 07:30,10,49.89,50.08,49.85,50.07,1092
,2017-05-10 08:00,10,50.06,50.08,49.96,50.03,748
,2017-05-10 08:30,10,50.04,50.09,49.96,50.07,449
,2017-05-10 09:00,10,50.07,50.11,49.97,50.04,880
,2017-05-10 09:30,10,50.03,50.79,50.03,50.59,3776
,2017-05-10 10:00,10,50.6,50.69,50.45,50.6,2239
,2017-05-10 10:30,10,50.58,51.04,50.58,50.85,1460
,2017-05-10 11:00,10,50.86,50.89,50.75,50.8,1783
,2017-05-10 11:30,10,50.8,50.97,50.8,50.92,580
,2017-05-10 12:00,10,50.93,51.11,50.92,50.92,724
,2017-05-10 12:30,10,50.93,51.16,50.89,51.12,728
,2017-05-10 13:00,10,51.07,51.08,50.69,50.71,1507
,2017-05-10 13:30,10,50.71,50.75,50.65,50.68,277
,2017-05-10 14:00,10,50.67,50.79,50.66,50.79,102
,2017-05-10 14:30,10,50.8,50.87,50.78,50.8,158
,2017-05-10 15:00,10,50.79,50.79,50.71,50.75,55
,2017-05-10 15:30,10,50.73,50.82,50.73,50.77,12
,2017-05-10 16:00,10,50.86,50.86,50.86,50.86,3
,2017-05-10 16:30,10,50.86,50.86,50.86,50.86,3
,2017-05-10 19:00,11,50.81,50.93,50.81,50.86,25
,2017-05-10 20:00,11,50.86,50.87,50.86,50.87,5
,2017-05-10 20:30,11,50.85,50.85,50.79,50.83,24
,2017-05-10 21:00,11,50.86,50.97,50.86,50.95,17
,2017-05-10 21:30,11,50.96,50.96,50.96,50.96,2
,2017-05-10 22:00,11,50.97,50.97,50.96,50.96,36
,2017-05-10 22:30,11,50.95,50.95,50.94,50.95,6
,2017-05-10 23:00,11,50.97,50.97,50.97,50.97,3
,2017-05-10 23:30,11,50.99,51.03,50.99,51.03,38
,2017-05-11 00:00,11,50.99,50.99,50.91,50.91,10
,2017-05-11 00:30,11,50.92,50.98,50.9,50.98,43
,2017-05-11 01:00,11,50.96,51.07,50.92,51.05,128
,2017-05-11 01:30,11,51.03,51.24,51.03,51.18,281
,2017-05-11 02:00,11,51.17,51.2,51.03,51.16,393
,2017-05-11 02:30,11,51.16,51.34,51.12,51.31,611
,2017-05-11 03:00,11,51.27,51.44,51.25,51.33,1102
,2017-05-11 03:30,11,51.33,51.37,51.2,51.22,850
,2017-05-11 04:00,11,51.23,51.37,51.23,51.37,365
,2017-05-11 04:30,11,51.38,51.57,51.36,51.54,357
,2017-05-11 05:00,11,51.53,51.53,51.4,51.48,577
,2017-05-11 05:30,11,51.47,51.51,51.44,51.45,418
,2017-05-11 06:00,11,51.44,51.44,51.3,51.35,405
,2017-05-11 06:30,11,51.34,51.37,51.28,51.3,214
,2017-05-11 07:00,11,51.3,51.45,51.28,51.28,267
,2017-05-11 07:30,11,51.28,51.38,51.07,51.38,418
,2017-05-11 08:00,11,51.38,51.41,51.19,51.35,463
,2017-05-11 08:30,11,51.35,51.36,51.09,51.17,482
,2017-05-11 09:00,11,51.17,51.32,50.97,51.24,1443
,2017-05-11 09:30,11,51.25,51.5,51.25,51.46,870
,2017-05-11 10:00,11,51.49,51.6,51.29,51.37,1466
,2017-05-11 10:30,11,51.36,51.54,51.35,51.42,597
,2017-05-11 11:00,11,51.43,51.44,51.25,51.26,857
,2017-05-11 11:30,11,51.26,51.27,51.14,51.25,535
,2017-05-11 12:00,11,51.23,51.38,51.21,51.35,925
,2017-05-11 12:30,11,51.33,51.36,51.23,51.29,519
,2017-05-11 13:00,11,51.29,51.38,51.16,51.19,843
,2017-05-11 13:30,11,51.19,51.25,51.14,51.22,302
,2017-05-11 14:00,11,51.21,51.24,51.17,51.19,96
,2017-05-11 14:30,11,51.18,51.2,51.14,51.18,108
,2017-05-11 15:00,11,51.19,51.22,51.17,51.2,52
,2017-05-11 15:30,11,51.22,51.25,51.22,51.23,137
,2017-05-11 16:00,11,51.19,51.19,51.19,51.19,4
,2017-05-11 16:30,11,51.22,51.22,51.22,51.22,10
,2017-05-11 19:00,12,51.24,51.27,51.23,51.27,6
,2017-05-11 19:30,12,51.3,51.3,51.28,51.28,4
,2017-05-11 20:00,12,51.27,51.3,51.27,51.29,8
,2017-05-11 20:30,12,51.27,51.29,51.26,51.29,12
,2017-05-11 21:00,12,51.26,51.3,51.26,51.29,5
,2017-05-11 21:30,12,51.28,51.31,51.28,51.29,18
,2017-05-11 22:00,12,51.32,51.4,51.32,51.35,87
,2017-05-11 22:30,12,51.34,51.34,51.31,51.31,24
,2017-05-11 23:00,12,51.31,51.32,51.29,51.29,12
,2017-05-11 23:30,12,51.26,51.27,51.26,51.27,9
,2017-05-12 00:00,12,51.28,51.28,51.28,51.28,1
,2017-05-12 00:30,12,51.29,51.31,51.29,51.29,7
,2017-05-12 01:00,12,51.29,51.51,51.27,51.37,296
,2017-05-12 01:30,12,51.36,51.44,51.36,51.38,138
,2017-05-12 02:00,12,51.35,51.35,51.22,51.33,70
,2017-05-12 02:30,12,51.37,51.4,51.29,51.29,192
,2017-05-12 03:00,12,51.27,51.27,51.12,51.2,1113
,2017-05-12 03:30,12,51.2,51.2,51.01,51.15,491
,2017-05-12 04:00,12,51.15,51.18,51.07,51.18,324
,2017-05-12 04:30,12,51.16,51.21,51.1,51.13,152
,2017-05-12 05:00,12,51.15,51.17,51.03,51.17,127
,2017-05-12 05:30,12,51.15,51.19,51.1,51.15,170
,2017-05-12 06:00,12,51.18,51.2,51.06,51.11,270
,2017-05-12 06:30,12,51.17,51.29,51.15,51.24,349
,2017-05-12 07:00,12,51.26,51.29,51.18,51.25,168
,2017-05-12 07:30,12,51.29,51.47,51.26,51.45,608
,2017-05-12 08:00,12,51.47,51.47,51.24,51.31,718
,2017-05-12 08:30,12,51.32,51.39,51.11,51.22,1043
,2017-05-12 09:00,12,51.22,51.26,50.85,50.9,651
,2017-05-12 09:30,12,50.9,51.03,50.76,50.9,738
,2017-05-12 10:00,12,50.87,51,50.86,50.98,1149
,2017-05-12 10:30,12,50.97,51.13,50.97,51.07,512
,2017-05-12 11:00,12,51.09,51.12,51.01,51.03,276
,2017-05-12 11:30,12,51.02,51.02,50.9,50.97,314
,2017-05-12 12:00,12,50.96,51.11,50.96,51.1,248
,2017-05-12 12:30,12,51.1,51.14,51.01,51.02,246
,2017-05-12 13:00,12,51.02,51.22,51.02,51.17,640
,2017-05-12 13:30,12,51.18,51.25,51.17,51.19,157
,2017-05-12 14:00,12,51.22,51.23,51.2,51.23,90
,2017-05-12 14:30,12,51.22,51.27,51.2,51.21,138
,2017-05-12 15:00,12,51.24,51.25,51.23,51.25,27
,2017-05-12 15:30,12,51.23,51.23,51.11,51.11,87
,2017-05-12 16:00,12,51.14,51.19,51.14,51.19,10
,2017-05-14 17:00,15,51.19,51.2,51.19,51.2,5
,2017-05-14 17:30,15,51.12,51.12,51.12,51.12,1
,2017-05-14 18:00,15,51.12,51.14,51.12,51.14,4
,2017-05-14 18:30,15,51.13,51.14,51.11,51.14,6
,2017-05-14 19:00,15,51.14,51.19,51.11,51.19,56
,2017-05-14 19:30,15,51.14,51.19,51.14,51.18,6
,2017-05-14 20:00,15,51.18,51.25,51.18,51.25,11
,2017-05-14 20:30,15,51.21,51.21,51.21,51.21,14
,2017-05-14 21:00,15,51.22,51.29,51.22,51.26,24
,2017-05-14 21:30,15,51.24,52.03,51.24,51.9,741
,2017-05-14 22:00,15,51.93,52.02,51.92,51.95,111
,2017-05-14 22:30,15,51.99,52,51.83,51.9,246
,2017-05-14 23:00,15,51.89,51.97,51.86,51.97,54
,2017-05-14 23:30,15,51.96,51.98,51.95,51.96,43
,2017-05-15 00:00,15,52.01,52.03,51.88,51.92,34
,2017-05-15 00:30,15,51.93,51.95,51.87,51.95,81
,2017-05-15 01:00,15,51.94,51.94,51.88,51.92,201
,2017-05-15 01:30,15,51.91,52.19,51.89,52.13,482
,2017-05-15 02:00,15,52.11,52.27,52.08,52.27,531
,2017-05-15 02:30,15,52.3,52.42,52.25,52.27,1288
,2017-05-15 03:00,15,52.27,52.56,52.25,52.49,807
,2017-05-15 03:30,15,52.43,52.44,52.29,52.41,884
,2017-05-15 04:00,15,52.4,52.45,52.35,52.36,415
,2017-05-15 04:30,15,52.35,52.8,52.29,52.7,954
,2017-05-15 05:00,15,52.71,52.71,52.34,52.45,1218
,2017-05-15 05:30,15,52.46,52.59,52.43,52.54,330
,2017-05-15 06:00,15,52.51,52.63,52.45,52.58,552
,2017-05-15 06:30,15,52.59,52.74,52.49,52.73,760
,2017-05-15 07:00,15,52.74,52.88,52.69,52.76,856
,2017-05-15 07:30,15,52.75,52.85,52.64,52.81,780
,2017-05-15 08:00,15,52.81,52.91,52.66,52.66,1168
,2017-05-15 08:30,15,52.67,52.68,52.42,52.58,1206
,2017-05-15 09:00,15,52.59,52.66,52.34,52.34,981
,2017-05-15 09:30,15,52.32,52.52,52.26,52.45,1086
,2017-05-15 10:00,15,52.42,52.58,52.41,52.46,933
,2017-05-15 10:30,15,52.47,52.51,52.3,52.43,1221
,2017-05-15 11:00,15,52.41,52.5,52.41,52.45,636
,2017-05-15 11:30,15,52.48,52.48,52.37,52.4,288
,2017-05-15 12:00,15,52.4,52.46,52.35,52.39,208
,2017-05-15 12:30,15,52.38,52.43,52.35,52.41,355
,2017-05-15 13:00,15,52.43,52.43,52.09,52.17,1069
,2017-05-15 13:30,15,52.15,52.2,52.01,52.05,428
,2017-05-15 14:00,15,52.07,52.14,52.04,52.11,149
,2017-05-15 14:30,15,52.15,52.21,52.09,52.21,69
,2017-05-15 15:00,15,52.22,52.22,52.01,52.01,94
,2017-05-15 15:30,15,52.01,52.1,52.01,52.06,38
,2017-05-15 16:00,15,52.1,52.12,52.1,52.12,3
,2017-05-15 16:30,15,52.12,52.12,52.12,52.12,3
,2017-05-15 19:00,16,52.2,52.31,52.2,52.29,34
,2017-05-15 19:30,16,52.26,52.31,52.22,52.3,32
,2017-05-15 20:00,16,52.3,52.38,52.27,52.36,43
,2017-05-15 20:30,16,52.38,52.4,52.33,52.35,31
,2017-05-15 21:00,16,52.35,52.42,52.33,52.35,45
,2017-05-15 21:30,16,52.31,52.34,52.26,52.29,26
,2017-05-15 22:00,16,52.37,52.37,52.31,52.31,14
,2017-05-15 22:30,16,52.31,52.34,52.31,52.32,17
,2017-05-15 23:00,16,52.29,52.29,52.25,52.28,3
,2017-05-15 23:30,16,52.19,52.2,52.18,52.2,8
,2017-05-16 00:00,16,52.27,52.28,52.27,52.28,6
,2017-05-16 00:30,16,52.27,52.35,52.27,52.32,17
,2017-05-16 01:00,16,52.28,52.41,52.28,52.35,72
,2017-05-16 01:30,16,52.36,52.4,52.31,52.4,93
,2017-05-16 02:00,16,52.32,52.33,52.09,52.31,214
,2017-05-16 02:30,16,52.33,52.52,52.33,52.52,405
,2017-05-16 03:00,16,52.52,52.6,52.42,52.52,354
,2017-05-16 03:30,16,52.5,52.66,52.5,52.61,486
,2017-05-16 04:00,16,52.6,52.6,52.41,52.49,192
,2017-05-16 04:30,16,52.47,52.51,52.3,52.36,501
,2017-05-16 05:00,16,52.35,52.46,52.32,52.41,367
,2017-05-16 05:30,16,52.39,52.49,52.35,52.37,422
,2017-05-16 06:00,16,52.36,52.48,52.36,52.47,350
,2017-05-16 06:30,16,52.49,52.53,52.45,52.52,151
,2017-05-16 07:00,16,52.51,52.58,52.49,52.51,317
,2017-05-16 07:30,16,52.51,52.63,52.4,52.47,280
,2017-05-16 08:00,16,52.5,52.64,52.5,52.52,484
,2017-05-16 08:30,16,52.52,52.7,52.43,52.54,699
,2017-05-16 09:00,16,52.55,52.56,52.28,52.35,1444
,2017-05-16 09:30,16,52.35,52.39,52.18,52.27,1126
,2017-05-16 10:00,16,52.24,52.37,52.04,52.36,1156
,2017-05-16 10:30,16,52.35,52.38,52.19,52.24,441
,2017-05-16 11:00,16,52.22,52.34,52.22,52.29,258
,2017-05-16 11:30,16,52.27,52.28,52.17,52.17,581
,2017-05-16 12:00,16,52.17,52.23,52.12,52.21,291
,2017-05-16 12:30,16,52.19,52.25,52.15,52.18,409
,2017-05-16 13:00,16,52.16,52.21,51.95,52.09,866
,2017-05-16 13:30,16,52.07,52.16,52.05,52.05,357
,2017-05-16 14:00,16,52.07,52.1,52.06,52.09,100
,2017-05-16 14:30,16,52.08,52.08,51.98,52,449
,2017-05-16 15:00,16,52.04,52.04,51.98,52.01,86
,2017-05-16 15:30,16,52,52,51.53,51.71,799
,2017-05-16 16:00,16,51.73,51.79,51.73,51.78,115
,2017-05-16 16:30,16,51.74,51.74,51.64,51.64,98
,2017-05-16 19:00,17,51.61,51.61,51.5,51.61,65
,2017-05-16 19:30,17,51.55,51.62,51.5,51.57,120
,2017-05-16 20:00,17,51.54,51.7,51.54,51.68,176
,2017-05-16 20:30,17,51.67,51.67,51.55,51.55,23
,2017-05-16 21:00,17,51.6,51.65,51.59,51.63,73
,2017-05-16 21:30,17,51.59,51.66,51.59,51.66,39
,2017-05-16 22:00,17,51.66,51.69,51.63,51.65,50
,2017-05-16 22:30,17,51.65,51.66,51.64,51.64,82
,2017-05-16 23:00,17,51.63,51.66,51.63,51.66,10
,2017-05-16 23:30,17,51.69,51.69,51.68,51.69,11
,2017-05-17 00:00,17,51.67,51.68,51.67,51.68,6
,2017-05-17 00:30,17,51.71,51.73,51.68,51.71,52
,2017-05-17 01:00,17,51.68,51.88,51.68,51.86,86
,2017-05-17 01:30,17,51.86,51.9,51.84,51.89,62
,2017-05-17 02:00,17,51.89,51.89,51.7,51.78,163
,2017-05-17 02:30,17,51.75,51.83,51.69,51.7,234
,2017-05-17 03:00,17,51.7,51.91,51.7,51.89,557
,2017-05-17 03:30,17,51.88,51.97,51.86,51.89,320
,2017-05-17 04:00,17,51.9,52.06,51.9,52.03,322
,2017-05-17 04:30,17,52.01,52.05,51.96,52.04,171
,2017-05-17 05:00,17,52.04,52.23,52.04,52.21,408
,2017-05-17 05:30,17,52.23,52.51,52.23,52.32,892
,2017-05-17 06:00,17,52.31,52.37,52.26,52.27,206
,2017-05-17 06:30,17,52.28,52.41,52.28,52.37,447
,2017-05-17 07:00,17,52.37,52.5,52.33,52.37,492
,2017-05-17 07:30,17,52.34,52.38,52.21,52.37,574
,2017-05-17 08:00,17,52.37,52.62,52.31,52.53,861
,2017-05-17 08:30,17,52.52,52.6,52.34,52.38,447
,2017-05-17 09:00,17,52.38,52.46,52.09,52.09,1294
,2017-05-17 09:30,17,52.08,52.97,52.06,52.66,3357
,2017-05-17 10:00,17,52.66,52.86,52.6,52.83,1390
,2017-05-17 10:30,17,52.83,52.94,52.72,52.81,1015
,2017-05-17 11:00,17,52.81,52.85,52.61,52.61,311
,2017-05-17 11:30,17,52.64,52.75,52.62,52.72,387
,2017-05-17 12:00,17,52.73,52.74,52.59,52.6,368
,2017-05-17 12:30,17,52.57,52.72,52.47,52.66,561
,2017-05-17 13:00,17,52.67,52.82,52.55,52.6,817
,2017-05-17 13:30,17,52.57,52.58,52.46,52.52,468
,2017-05-17 14:00,17,52.5,52.57,52.44,52.56,181
,2017-05-17 14:30,17,52.56,52.57,52.49,52.5,153
,2017-05-17 15:00,17,52.48,52.53,52.47,52.53,5
,2017-05-17 15:30,17,52.54,52.54,52.47,52.47,28
,2017-05-17 16:00,17,52.45,52.45,52.34,52.36,75
,2017-05-17 16:30,17,52.4,52.42,52.36,52.39,23
,2017-05-17 19:00,18,52.53,52.62,52.51,52.52,25
,2017-05-17 19:30,18,52.57,52.57,52.48,52.48,9
,2017-05-17 20:00,18,52.44,52.45,52.34,52.41,38
,2017-05-17 20:30,18,52.39,52.45,52.39,52.43,76
,2017-05-17 21:00,18,52.46,52.5,52.43,52.5,24
,2017-05-17 21:30,18,52.48,52.48,52.41,52.43,29
,2017-05-17 22:00,18,52.45,52.46,52.44,52.46,24
,2017-05-17 22:30,18,52.47,52.47,52.47,52.47,6
,2017-05-17 23:00,18,52.42,52.42,52.4,52.4,20
,2017-05-17 23:30,18,52.36,52.38,52.35,52.37,71
,2017-05-18 00:00,18,52.38,52.38,52.28,52.28,6
,2017-05-18 00:30,18,52.34,52.46,52.34,52.46,28
,2017-05-18 01:00,18,52.45,52.53,52.43,52.5,83
,2017-05-18 01:30,18,52.42,52.46,52.42,52.43,14
,2017-05-18 02:00,18,52.41,52.53,52.34,52.49,145
,2017-05-18 02:30,18,52.48,52.48,52.37,52.42,152
,2017-05-18 03:00,18,52.43,52.52,52.38,52.44,1230
,2017-05-18 03:30,18,52.46,52.49,52.4,52.48,342
,2017-05-18 04:00,18,52.48,52.51,52.39,52.41,510
,2017-05-18 04:30,18,52.4,52.4,51.63,51.74,2317
,2017-05-18 05:00,18,51.75,51.86,51.52,51.65,1628
,2017-05-18 05:30,18,51.64,51.77,51.61,51.66,541
,2017-05-18 06:00,18,51.65,51.87,51.65,51.84,221
,2017-05-18 06:30,18,51.86,52.1,51.85,52.06,392
,2017-05-18 07:00,18,52.04,52.08,51.9,51.94,663
,2017-05-18 07:30,18,51.94,52.11,51.86,52.11,443
,2017-05-18 08:00,18,52.11,52.24,52.01,52.24,1005
,2017-05-18 08:30,18,52.19,52.37,52.11,52.27,1329
,2017-05-18 09:00,18,52.27,52.71,52.27,52.66,974
,2017-05-18 09:30,18,52.66,52.93,52.66,52.74,2022
,2017-05-18 10:00,18,52.74,53.02,52.67,52.84,1513
,2017-05-18 10:30,18,52.84,52.94,52.76,52.9,732
,2017-05-18 11:00,18,52.92,53.08,52.85,52.94,985
,2017-05-18 11:30,18,52.95,52.97,52.86,52.95,311
,2017-05-18 12:00,18,52.96,52.98,52.85,52.87,325
,2017-05-18 12:30,18,52.87,52.9,52.76,52.87,264
,2017-05-18 13:00,18,52.86,53.05,52.8,52.83,633
,2017-05-18 13:30,18,52.83,52.86,52.75,52.83,371
,2017-05-18 14:00,18,52.83,52.83,52.74,52.76,98
,2017-05-18 14:30,18,52.77,52.81,52.76,52.8,22
,2017-05-18 15:00,18,52.79,52.81,52.79,52.81,11
,2017-05-18 15:30,18,52.77,52.8,52.77,52.78,292
,2017-05-18 16:00,18,52.8,52.8,52.8,52.8,2
,2017-05-18 16:30,18,52.8,52.8,52.8,52.8,5
,2017-05-18 19:00,19,52.92,52.94,52.86,52.89,230
,2017-05-18 19:30,19,52.87,52.91,52.87,52.9,59
,2017-05-18 20:00,19,52.9,52.96,52.88,52.96,93
,2017-05-18 20:30,19,52.96,53.21,52.96,53.19,352
,2017-05-18 21:00,19,53.16,53.29,53.12,53.21,83
,2017-05-18 21:30,19,53.19,53.19,53.15,53.19,21
,2017-05-18 22:00,19,53.19,53.19,53.15,53.17,13
,2017-05-18 22:30,19,53.18,53.18,53.18,53.18,5
,2017-05-18 23:00,19,53.14,53.14,53.14,53.14,1
,2017-05-18 23:30,19,53.21,53.22,53.2,53.21,5
,2017-05-19 00:00,19,53.21,53.25,53.21,53.25,5
,2017-05-19 00:30,19,53.26,53.29,53.22,53.24,62
,2017-05-19 01:00,19,53.24,53.24,53.08,53.1,246
,2017-05-19 01:30,19,53.05,53.19,53.05,53.15,101
,2017-05-19 02:00,19,53.07,53.22,52.96,53.22,237
,2017-05-19 02:30,19,53.22,53.32,53.19,53.23,491
,2017-05-19 03:00,19,53.23,53.52,53.23,53.5,1213
,2017-05-19 03:30,19,53.5,53.53,53.39,53.42,431
,2017-05-19 04:00,19,53.4,53.58,53.36,53.52,471
,2017-05-19 04:30,19,53.51,53.53,53.36,53.37,324
,2017-05-19 05:00,19,53.35,53.4,53.18,53.36,1053
,2017-05-19 05:30,19,53.37,53.45,53.35,53.42,404
,2017-05-19 06:00,19,53.44,53.52,53.37,53.44,206
,2017-05-19 06:30,19,53.47,53.55,53.47,53.5,194
,2017-05-19 07:00,19,53.5,53.58,53.42,53.52,840
,2017-05-19 07:30,19,53.52,53.63,53.5,53.54,767
,2017-05-19 08:00,19,53.55,53.6,53.44,53.57,936
,2017-05-19 08:30,19,53.57,53.78,53.51,53.77,1192
,2017-05-19 09:00,19,53.78,53.91,53.66,53.89,1578
,2017-05-19 09:30,19,53.9,53.93,53.73,53.87,804
,2017-05-19 10:00,19,53.87,53.96,53.76,53.82,1028
,2017-05-19 10:30,19,53.82,53.91,53.77,53.88,794
,2017-05-19 11:00,19,53.89,53.99,53.89,53.89,1104
,2017-05-19 11:30,19,53.9,53.94,53.85,53.85,498
,2017-05-19 12:00,19,53.85,53.86,53.68,53.75,813
,2017-05-19 12:30,19,53.75,53.8,53.7,53.77,214
,2017-05-19 13:00,19,53.76,53.95,53.73,53.93,1135
,2017-05-19 13:30,19,53.91,53.96,53.86,53.93,724
,2017-05-19 14:00,19,53.94,53.97,53.91,53.93,234
,2017-05-19 14:30,19,53.93,53.95,53.91,53.93,141
,2017-05-19 15:00,19,53.94,53.98,53.92,53.97,194
,2017-05-19 15:30,19,54,54.1,53.97,54.1,304
,2017-05-19 16:00,19,54.1,54.1,54.1,54.1,34
,2017-05-21 17:00,22,54.12,54.23,54.11,54.23,50
,2017-05-21 17:30,22,54.24,54.3,54.24,54.3,43
,2017-05-21 18:00,22,54.31,54.33,54.3,54.3,7
,2017-05-21 18:30,22,54.29,54.33,54.27,54.33,6
,2017-05-21 19:00,22,54.29,54.29,54.14,54.15,46
,2017-05-21 19:30,22,54.16,54.2,54.16,54.19,10
,2017-05-21 20:00,22,54.14,54.19,54.13,54.19,17
,2017-05-21 20:30,22,54.16,54.26,54.15,54.26,17
,2017-05-21 21:00,22,54.27,54.44,54.27,54.42,119
,2017-05-21 21:30,22,54.42,54.42,54.35,54.37,111
,2017-05-21 22:00,22,54.35,54.39,54.35,54.37,8
,2017-05-21 22:30,22,54.42,54.42,54.38,54.38,30
,2017-05-21 23:00,22,54.4,54.4,54.37,54.37,12
,2017-05-21 23:30,22,54.35,54.36,54.32,54.32,9
,2017-05-22 00:00,22,54.29,54.29,54.24,54.25,29
,2017-05-22 00:30,22,54.26,54.31,54.26,54.31,20
,2017-05-22 01:00,22,54.31,54.31,54.18,54.18,134
,2017-05-22 01:30,22,54.18,54.32,54.14,54.23,182
,2017-05-22 02:00,22,54.23,54.33,54.14,54.31,459
,2017-05-22 02:30,22,54.32,54.34,54.2,54.23,131
,2017-05-22 03:00,22,54.29,54.42,54.28,54.35,844
,2017-05-22 03:30,22,54.36,54.44,54.32,54.34,1113
,2017-05-22 04:00,22,54.34,54.35,54.23,54.3,625
,2017-05-22 04:30,22,54.28,54.33,54.22,54.33,1077
,2017-05-22 05:00,22,54.33,54.38,54.29,54.36,315
,2017-05-22 05:30,22,54.37,54.43,54.34,54.41,588
,2017-05-22 06:00,22,54.42,54.43,54.29,54.35,707
,2017-05-22 06:30,22,54.36,54.45,54.31,54.44,648
,2017-05-22 07:00,22,54.45,54.68,54.43,54.56,1761
,2017-05-22 07:30,22,54.57,54.67,54.13,54.18,1434
,2017-05-22 08:00,22,54.17,54.41,54.04,54.33,2306
,2017-05-22 08:30,22,54.33,54.35,54.16,54.3,1649
,2017-05-22 09:00,22,54.3,54.49,54.29,54.38,1416
,2017-05-22 09:30,22,54.39,54.54,54.34,54.51,1376
,2017-05-22 10:00,22,54.52,54.53,54.25,54.33,965
,2017-05-22 10:30,22,54.34,54.36,54.13,54.3,1437
,2017-05-22 11:00,22,54.27,54.39,54.09,54.32,1394
,2017-05-22 11:30,22,54.31,54.35,54.28,54.28,757
,2017-05-22 12:00,22,54.28,54.36,54.26,54.35,392
,2017-05-22 12:30,22,54.36,54.39,54.27,54.32,578
,2017-05-22 13:00,22,54.33,54.35,54.19,54.31,1599
,2017-05-22 13:30,22,54.3,54.32,54.17,54.17,495
,2017-05-22 14:00,22,54.19,54.2,54.15,54.2,257
,2017-05-22 14:30,22,54.21,54.22,54.15,54.19,198
,2017-05-22 15:00,22,54.19,54.22,54.18,54.21,63
,2017-05-22 15:30,22,54.21,54.21,54.15,54.17,57
,2017-05-22 16:00,22,54.15,54.16,54.15,54.16,3
,2017-05-22 16:30,22,54.18,54.24,54.16,54.16,48
,2017-05-22 19:00,23,54.3,54.36,54.29,54.33,115
,2017-05-22 19:30,23,54.33,54.33,54.29,54.29,10
,2017-05-22 20:00,23,54.3,54.3,54.23,54.23,9
,2017-05-22 20:30,23,54.24,54.25,54.17,54.17,16
,2017-05-22 21:00,23,54.19,54.19,53.94,54.07,360
,2017-05-22 21:30,23,54.09,54.16,54.02,54.16,40
,2017-05-22 22:00,23,54.16,54.16,54.13,54.15,4
,2017-05-22 22:30,23,54.04,54.09,54.04,54.06,59
,2017-05-22 23:00,23,54.02,54.07,54.02,54.07,67
,2017-05-22 23:30,23,54.07,54.07,54.03,54.03,13
,2017-05-23 00:00,23,54.03,54.04,54,54,52
,2017-05-23 00:30,23,53.97,54.01,53.97,54,13
,2017-05-23 01:00,23,54.01,54.08,53.96,54,98
,2017-05-23 01:30,23,53.99,53.99,53.8,53.87,394
,2017-05-23 02:00,23,53.88,53.9,53.76,53.89,524
,2017-05-23 02:30,23,53.89,54,53.78,53.89,923
,2017-05-23 03:00,23,53.94,54.04,53.85,53.9,629
,2017-05-23 03:30,23,53.92,53.96,53.69,53.71,1009
,2017-05-23 04:00,23,53.73,53.9,53.73,53.82,788
,2017-05-23 04:30,23,53.82,53.85,53.73,53.75,533
,2017-05-23 05:00,23,53.76,53.87,53.73,53.87,547
,2017-05-23 05:30,23,53.88,53.98,53.86,53.89,769
,2017-05-23 06:00,23,53.92,54.07,53.92,54.05,411
,2017-05-23 06:30,23,54.07,54.2,54.03,54.17,656
,2017-05-23 07:00,23,54.17,54.27,54.14,54.21,486
,2017-05-23 07:30,23,54.22,54.36,54.16,54.22,819
,2017-05-23 08:00,23,54.23,54.45,54.23,54.39,1032
,2017-05-23 08:30,23,54.39,54.5,54.25,54.28,1816
,2017-05-23 09:00,23,54.28,54.37,54.19,54.35,894
,2017-05-23 09:30,23,54.36,54.42,54.23,54.38,562
,2017-05-23 10:00,23,54.38,54.64,54.37,54.48,1636
,2017-05-23 10:30,23,54.47,54.5,54.38,54.41,802
,2017-05-23 11:00,23,54.41,54.51,54.31,54.36,1014
,2017-05-23 11:30,23,54.36,54.42,54.3,54.4,193
,2017-05-23 12:00,23,54.39,54.46,54.39,54.41,681
,2017-05-23 12:30,23,54.41,54.56,54.4,54.56,427
,2017-05-23 13:00,23,54.57,54.65,54.53,54.61,1151
,2017-05-23 13:30,23,54.6,54.67,54.58,54.65,400
,2017-05-23 14:00,23,54.63,54.63,54.6,54.6,52
,2017-05-23 14:30,23,54.59,54.66,54.55,54.65,97
,2017-05-23 15:00,23,54.66,54.73,54.66,54.73,210
,2017-05-23 15:30,23,54.72,54.86,54.49,54.65,448
,2017-05-23 16:00,23,54.67,54.67,54.67,54.67,3
,2017-05-23 16:30,23,54.63,54.63,54.63,54.63,1
,2017-05-23 19:00,24,54.57,54.6,54.57,54.59,38
,2017-05-23 19:30,24,54.63,54.68,54.6,54.66,60
,2017-05-23 20:00,24,54.66,54.66,54.62,54.62,11
,2017-05-23 20:30,24,54.63,54.72,54.62,54.69,129
,2017-05-23 21:00,24,54.69,54.78,54.69,54.76,111
,2017-05-23 21:30,24,54.78,54.78,54.74,54.76,66
,2017-05-23 22:00,24,54.78,54.78,54.65,54.65,143
,2017-05-23 22:30,24,54.66,54.7,54.66,54.7,6
,2017-05-23 23:00,24,54.66,54.66,54.66,54.66,1
,2017-05-23 23:30,24,54.62,54.63,54.56,54.63,80
,2017-05-24 00:00,24,54.65,54.74,54.65,54.71,22
,2017-05-24 00:30,24,54.72,54.75,54.66,54.73,102
,2017-05-24 01:00,24,54.74,54.81,54.68,54.71,215
,2017-05-24 01:30,24,54.7,54.77,54.67,54.72,229
,2017-05-24 02:00,24,54.72,54.81,54.67,54.78,809
,2017-05-24 02:30,24,54.78,54.92,54.74,54.88,912
,2017-05-24 03:00,24,54.87,55.02,54.81,54.9,1481
,2017-05-24 03:30,24,54.9,54.97,54.86,54.97,958
,2017-05-24 04:00,24,54.96,54.96,54.8,54.88,547
,2017-05-24 04:30,24,54.89,54.9,54.71,54.75,1394
,2017-05-24 05:00,24,54.74,54.82,54.7,54.81,403
,2017-05-24 05:30,24,54.78,54.78,54.56,54.59,631
,2017-05-24 06:00,24,54.61,54.75,54.61,54.72,418
,2017-05-24 06:30,24,54.71,54.72,54.56,54.68,261
,2017-05-24 07:00,24,54.68,54.73,54.43,54.51,1680
,2017-05-24 07:30,24,54.52,54.64,54.43,54.64,1234
,2017-05-24 08:00,24,54.64,54.68,54.55,54.6,1097
,2017-05-24 08:30,24,54.59,54.75,54.59,54.69,925
,2017-05-24 09:00,24,54.69,54.82,54.66,54.75,1559
,2017-05-24 09:30,24,54.73,55.02,54.55,54.66,3100
,2017-05-24 10:00,24,54.65,54.71,54.39,54.63,2479
,2017-05-24 10:30,24,54.62,54.63,54.18,54.29,1718
,2017-05-24 11:00,24,54.27,54.45,54.22,54.42,1192
,2017-05-24 11:30,24,54.39,54.45,54.28,54.28,560
,2017-05-24 12:00,24,54.27,54.37,54.25,54.36,1198
,2017-05-24 12:30,24,54.32,54.46,54.32,54.42,1184
,2017-05-24 13:00,24,54.42,54.48,54.36,54.41,1895
,2017-05-24 13:30,24,54.42,54.47,54.39,54.42,717
,2017-05-24 14:00,24,54.4,54.45,54.38,54.43,424
,2017-05-24 14:30,24,54.45,54.45,54.39,54.45,236
,2017-05-24 15:00,24,54.46,54.46,54.4,54.41,55
,2017-05-24 15:30,24,54.4,54.43,54.39,54.41,48
,2017-05-24 16:00,24,54.41,54.41,54.32,54.32,25
,2017-05-24 16:30,24,54.34,54.36,54.33,54.34,20
,2017-05-24 19:00,25,54.62,54.74,54.59,54.72,215
,2017-05-24 19:30,25,54.74,54.85,54.74,54.79,183
,2017-05-24 20:00,25,54.83,54.94,54.82,54.94,125
,2017-05-24 20:30,25,54.93,55.02,54.91,54.98,180
,2017-05-24 21:00,25,54.97,55.02,54.95,54.98,136
,2017-05-24 21:30,25,54.99,55,54.88,54.91,208
,2017-05-24 22:00,25,54.93,54.95,54.92,54.93,82
,2017-05-24 22:30,25,54.92,54.92,54.86,54.87,25
,2017-05-24 23:00,25,54.87,54.88,54.86,54.88,65
,2017-05-24 23:30,25,54.88,54.88,54.88,54.88,6
,2017-05-25 00:00,25,54.89,54.89,54.87,54.89,12
,2017-05-25 00:30,25,54.89,54.95,54.87,54.91,74
,2017-05-25 01:00,25,54.89,54.95,54.89,54.91,87
,2017-05-25 01:30,25,54.89,54.91,54.83,54.87,153
,2017-05-25 02:00,25,54.88,54.98,54.84,54.85,299
,2017-05-25 02:30,25,54.83,54.96,54.82,54.9,746
,2017-05-25 03:00,25,54.94,55.14,54.56,54.66,1646
,2017-05-25 03:30,25,54.66,54.66,53.32,54.29,5357
,2017-05-25 04:00,25,54.36,54.66,54.06,54.28,1813
,2017-05-25 04:30,25,54.27,54.32,54.05,54.16,1399
,2017-05-25 05:00,25,54.14,54.22,53.55,53.84,1759
,2017-05-25 05:30,25,53.85,53.85,53.28,53.72,2557
,2017-05-25 06:00,25,53.75,54.01,53.69,53.9,949
,2017-05-25 06:30,25,53.89,53.98,53.73,53.79,740
,2017-05-25 07:00,25,53.77,53.96,53.72,53.85,610
,2017-05-25 07:30,25,53.85,54.01,53.79,53.81,844
,2017-05-25 08:00,25,53.8,54.17,53.8,54.07,1701
,2017-05-25 08:30,25,54.08,54.35,54.07,54.29,1427
,2017-05-25 09:00,25,54.3,54.35,54,54.31,1739
,2017-05-25 09:30,25,54.3,54.31,53.83,53.83,1257
,2017-05-25 10:00,25,53.81,54.08,53.37,53.6,2618
,2017-05-25 10:30,25,53.59,53.64,52.55,52.74,7681
,2017-05-25 11:00,25,52.73,52.92,51.88,52.49,7422
,2017-05-25 11:30,25,52.48,52.74,52.26,52.38,2151
,2017-05-25 12:00,25,52.37,52.61,52.35,52.4,819
,2017-05-25 12:30,25,52.39,52.44,52.08,52.27,2084
,2017-05-25 13:00,25,52.31,52.44,51.93,51.95,2478
,2017-05-25 13:30,25,51.95,52.01,51.75,51.8,3140
,2017-05-25 14:00,25,51.82,51.82,51.58,51.76,1332
,2017-05-25 14:30,25,51.72,51.83,51.72,51.78,146
,2017-05-25 15:00,25,51.77,51.95,51.7,51.92,124
,2017-05-25 15:30,25,51.82,51.82,51.7,51.79,61
,2017-05-25 16:00,25,51.85,51.85,51.85,51.85,3
,2017-05-25 16:30,25,51.74,51.88,51.74,51.86,32
,2017-05-25 19:00,26,51.94,52.06,51.94,51.99,144
,2017-05-25 19:30,26,52.05,52.05,51.78,51.89,67
,2017-05-25 20:00,26,51.89,52.02,51.89,51.98,61
,2017-05-25 20:30,26,51.97,52.03,51.92,52.02,41
,2017-05-25 21:00,26,51.97,52.09,51.94,52.09,247
,2017-05-25 21:30,26,52.07,52.07,51.91,51.95,76
,2017-05-25 22:00,26,51.91,51.92,51.42,51.53,440
,2017-05-25 22:30,26,51.57,51.65,51.51,51.64,115
,2017-05-25 23:00,26,51.65,51.72,51.65,51.69,36
,2017-05-25 23:30,26,51.68,51.84,51.68,51.78,90
,2017-05-26 00:00,26,51.77,51.77,51.7,51.77,74
,2017-05-26 00:30,26,51.75,51.82,51.64,51.7,132
,2017-05-26 01:00,26,51.67,51.86,51.63,51.86,265
,2017-05-26 01:30,26,51.85,52.14,51.84,52.12,413
,2017-05-26 02:00,26,52.13,52.41,52.12,52.36,1057
,2017-05-26 02:30,26,52.34,52.41,52.22,52.32,622
,2017-05-26 03:00,26,52.32,52.44,52.17,52.19,1313
,2017-05-26 03:30,26,52.2,52.3,52.01,52.13,1635
,2017-05-26 04:00,26,52.15,52.41,52.08,52.31,936
,2017-05-26 04:30,26,52.31,52.35,52.22,52.3,319
,2017-05-26 05:00,26,52.32,52.38,52.18,52.25,873
,2017-05-26 05:30,26,52.23,52.3,52.13,52.15,363
,2017-05-26 06:00,26,52.14,52.19,51.74,51.91,1419
,2017-05-26 06:30,26,51.92,51.97,51.66,51.69,928
,2017-05-26 07:00,26,51.66,51.82,51.31,51.72,2758
,2017-05-26 07:30,26,51.73,52.02,51.61,51.95,1360
,2017-05-26 08:00,26,51.94,52.3,51.94,52.15,2013
,2017-05-26 08:30,26,52.15,52.22,51.96,52.19,1444
,2017-05-26 09:00,26,52.18,52.33,52.09,52.28,1219
,2017-05-26 09:30,26,52.28,52.35,51.97,52.08,1976
,2017-05-26 10:00,26,52.09,52.31,52.01,52.27,1775
,2017-05-26 10:30,26,52.27,52.28,52.17,52.26,663
,2017-05-26 11:00,26,52.26,52.7,52.26,52.57,1550
,2017-05-26 11:30,26,52.59,52.63,52.51,52.52,694
,2017-05-26 12:00,26,52.54,52.63,52.5,52.61,490
,2017-05-26 12:30,26,52.61,52.72,52.52,52.69,662
,2017-05-26 13:00,26,52.7,52.77,52.58,52.73,2059
,2017-05-26 13:30,26,52.73,52.81,52.7,52.79,594
,2017-05-26 14:00,26,52.8,52.83,52.77,52.79,337
,2017-05-26 14:30,26,52.77,52.77,52.61,52.71,168
,2017-05-26 15:00,26,52.72,52.76,52.67,52.75,14
,2017-05-26 15:30,26,52.74,52.89,52.74,52.81,163
,2017-05-26 16:00,26,52.75,52.75,52.74,52.74,10
,2017-05-26 16:30,26,52.8,52.89,52.8,52.83,5
,2017-05-28 17:00,29,52.78,53.04,52.78,52.91,63
,2017-05-28 17:30,29,52.97,52.97,52.9,52.9,2
,2017-05-28 18:00,29,52.92,52.92,52.92,52.92,1
,2017-05-28 18:30,29,52.87,52.89,52.87,52.89,4
,2017-05-28 19:00,29,52.89,52.9,52.81,52.86,44
,2017-05-28 19:30,29,52.87,52.87,52.81,52.85,13
,2017-05-28 20:00,29,52.86,52.87,52.73,52.8,70
,2017-05-28 20:30,29,52.79,52.79,52.7,52.73,33
,2017-05-28 21:00,29,52.71,52.78,52.71,52.73,23
,2017-05-28 21:30,29,52.71,52.71,52.62,52.62,34
,2017-05-28 22:00,29,52.63,52.66,52.63,52.63,11
,2017-05-28 22:30,29,52.59,52.59,52.59,52.59,1
,2017-05-28 23:00,29,52.61,52.69,52.61,52.69,10
,2017-05-28 23:30,29,52.66,52.67,52.62,52.62,41
,2017-05-29 00:00,29,52.63,52.63,52.63,52.63,2
,2017-05-29 00:30,29,52.59,52.61,52.54,52.59,49
,2017-05-29 01:00,29,52.63,52.68,52.62,52.64,22
,2017-05-29 01:30,29,52.66,52.77,52.63,52.75,57
,2017-05-29 02:00,29,52.73,52.8,52.69,52.69,101
,2017-05-29 02:30,29,52.69,52.85,52.69,52.85,89
,2017-05-29 03:00,29,52.83,52.83,52.49,52.54,661
,2017-05-29 03:30,29,52.55,52.62,52.54,52.59,391
,2017-05-29 04:00,29,52.54,52.67,52.5,52.67,271
,2017-05-29 04:30,29,52.65,52.69,52.55,52.55,103
,2017-05-29 05:00,29,52.55,52.65,52.53,52.58,139
,2017-05-29 05:30,29,52.57,52.57,52.47,52.56,98
,2017-05-29 06:00,29,52.56,52.61,52.48,52.61,80
,2017-05-29 06:30,29,52.63,52.73,52.61,52.73,101
,2017-05-29 07:00,29,52.69,52.73,52.64,52.72,151
,2017-05-29 07:30,29,52.74,52.75,52.66,52.69,93
,2017-05-29 08:00,29,52.68,52.81,52.67,52.78,275
,2017-05-29 08:30,29,52.77,52.84,52.67,52.67,245
,2017-05-29 09:00,29,52.67,52.91,52.67,52.9,292
,2017-05-29 09:30,29,52.91,53.04,52.91,53.02,567
,2017-05-29 10:00,29,53.04,53.19,53,53.08,842
,2017-05-29 10:30,29,53.1,53.18,53.09,53.09,113
,2017-05-29 11:00,29,53.11,53.13,53,53,390
,2017-05-29 11:30,29,53.03,53.05,52.84,52.86,330
,2017-05-29 12:00,29,52.89,52.89,52.77,52.77,33
,2017-05-29 19:00,30,52.83,52.93,52.83,52.84,52
,2017-05-29 19:30,30,52.84,52.85,52.81,52.81,8
,2017-05-29 20:00,30,52.83,52.85,52.76,52.78,20
,2017-05-29 20:30,30,52.79,52.79,52.75,52.75,24
,2017-05-29 21:00,30,52.75,52.75,52.67,52.72,32
,2017-05-29 21:30,30,52.72,52.72,52.71,52.71,5
,2017-05-29 22:00,30,52.65,52.65,52.59,52.65,44
,2017-05-29 22:30,30,52.67,52.79,52.67,52.79,42
,2017-05-29 23:00,30,52.79,52.84,52.74,52.79,27
,2017-05-29 23:30,30,52.81,52.81,52.74,52.74,81
,2017-05-30 00:00,30,52.69,52.73,52.65,52.69,56
,2017-05-30 00:30,30,52.72,52.77,52.71,52.71,61
,2017-05-30 01:00,30,52.7,52.8,52.66,52.75,85
,2017-05-30 01:30,30,52.7,52.72,52.64,52.7,188
,2017-05-30 02:00,30,52.68,52.73,52.58,52.6,141
,2017-05-30 02:30,30,52.59,52.64,52.5,52.51,425
,2017-05-30 03:00,30,52.49,52.51,52.34,52.44,1036
,2017-05-30 03:30,30,52.45,52.56,52.44,52.56,1174
,2017-05-30 04:00,30,52.58,52.67,52.56,52.56,414
,2017-05-30 04:30,30,52.56,52.57,52.4,52.48,698
,2017-05-30 05:00,30,52.45,52.49,52.38,52.47,437
,2017-05-30 05:30,30,52.41,52.51,52.36,52.51,433
,2017-05-30 06:00,30,52.52,52.56,52.36,52.36,295
,2017-05-30 06:30,30,52.36,52.36,52.21,52.32,644
,2017-05-30 07:00,30,52.3,52.3,52.14,52.16,544
,2017-05-30 07:30,30,52.16,52.3,52.14,52.24,581
,2017-05-30 08:00,30,52.23,52.28,52,52.04,2132
,2017-05-30 08:30,30,52.05,52.05,51.88,52,2207
,2017-05-30 09:00,30,51.99,52.31,51.9,52.26,1789
,2017-05-30 09:30,30,52.25,52.38,52.16,52.33,1194
,2017-05-30 10:00,30,52.33,52.41,51.99,52,2002
,2017-05-30 10:30,30,52,52.15,51.96,52.1,1920
,2017-05-30 11:00,30,52.1,52.24,52.1,52.23,490
,2017-05-30 11:30,30,52.24,52.29,52.18,52.22,629
,2017-05-30 12:00,30,52.23,52.24,52.08,52.2,474
,2017-05-30 12:30,30,52.22,52.54,52.21,52.52,858
,2017-05-30 13:00,30,52.52,52.7,52.46,52.48,1744
,2017-05-30 13:30,30,52.49,52.61,52.47,52.51,394
,2017-05-30 14:00,30,52.5,52.56,52.48,52.48,94
,2017-05-30 14:30,30,52.48,52.48,52.31,52.41,179
,2017-05-30 15:00,30,52.44,52.44,52.34,52.35,46
,2017-05-30 15:30,30,52.35,52.56,52.35,52.49,136
,2017-05-30 19:00,31,52.48,52.59,52.47,52.52,45
,2017-05-30 19:30,31,52.57,52.57,52.5,52.54,30
,2017-05-30 20:00,31,52.52,52.52,52.26,52.35,92
,2017-05-30 20:30,31,52.34,52.4,52.31,52.37,41
,2017-05-30 21:00,31,52.37,52.38,52.15,52.15,70
,2017-05-30 21:30,31,52.16,52.24,52.15,52.23,21
,2017-05-30 22:00,31,52.22,52.26,52.22,52.24,22
,2017-05-30 22:30,31,52.22,52.29,52.22,52.27,116
,2017-05-30 23:00,31,52.24,52.27,52.21,52.23,66
,2017-05-30 23:30,31,52.23,52.28,52.23,52.24,66
,2017-05-31 00:00,31,52.22,52.26,52.22,52.23,20
,2017-05-31 00:30,31,52.22,52.22,52.14,52.2,84
,2017-05-31 01:00,31,52.17,52.2,52.01,52.1,229
,2017-05-31 01:30,31,52.07,52.08,51.94,52,354
,2017-05-31 02:00,31,52,52.21,52,52.2,265
,2017-05-31 02:30,31,52.16,52.16,51.96,52.06,829
,2017-05-31 03:00,31,52.03,52.03,51.88,52.03,918
,2017-05-31 03:30,31,52.04,52.08,51.91,51.96,790
,2017-05-31 04:00,31,51.97,51.98,51.58,51.73,1930
,2017-05-31 04:30,31,51.73,51.73,51.53,51.66,975
,2017-05-31 05:00,31,51.64,51.65,51.55,51.57,607
,2017-05-31 05:30,31,51.56,51.58,51.42,51.45,961
,2017-05-31 06:00,31,51.47,51.49,51.07,51.12,2523
,2017-05-31 06:30,31,51.11,51.26,51.04,51.16,1426
,2017-05-31 07:00,31,51.16,51.48,51.15,51.41,1684
,2017-05-31 07:30,31,51.42,51.43,51.23,51.25,1010
,2017-05-31 08:00,31,51.25,51.26,51.01,51.12,2367
,2017-05-31 08:30,31,51.12,51.25,50.93,51.05,3817
,2017-05-31 09:00,31,51.06,51.14,50.65,50.81,4140
,2017-05-31 09:30,31,50.8,50.95,50.71,50.88,2299
,2017-05-31 10:00,31,50.89,50.9,50.58,50.66,2478
,2017-05-31 10:30,31,50.68,51.01,50.52,51.01,3426
,2017-05-31 11:00,31,51.02,51.39,50.93,51.16,3109
,2017-05-31 11:30,31,51.16,51.27,51.09,51.2,759
,2017-05-31 12:00,31,51.19,51.27,51.15,51.2,660
,2017-05-31 12:30,31,51.21,51.3,51.09,51.12,1448
,2017-05-31 13:00,31,51.12,51.22,51.02,51.05,4704
,2017-05-31 13:30,31,51.05,51.09,50.83,50.9,1014
,2017-05-31 14:00,31,50.9,50.94,50.88,50.93,244
,2017-05-31 14:30,31,50.92,51.02,50.92,51.01,217
,2017-05-31 15:00,31,50.99,51.13,50.99,51.1,111
,2017-05-31 15:30,31,51.05,51.55,51.01,51.37,400
,2017-05-31 16:00,31,51.38,51.38,51.35,51.35,4
,2017-05-31 16:30,31,51.4,51.4,51.3,51.3,56
,2017-05-31 19:00,1,51.5,51.62,51.5,51.53,103
,2017-05-31 19:30,1,51.55,51.55,51.4,51.44,137
,2017-05-31 20:00,1,51.46,51.55,51.45,51.52,156
,2017-05-31 20:30,1,51.53,51.55,51.48,51.49,48
,2017-05-31 21:00,1,51.47,51.47,51.39,51.44,187
,2017-05-31 21:30,1,51.45,51.49,51.45,51.47,64
,2017-05-31 22:00,1,51.47,51.52,51.42,51.44,69
,2017-05-31 22:30,1,51.44,51.51,51.43,51.51,16
,2017-05-31 23:00,1,51.49,51.53,51.47,51.53,7
,2017-05-31 23:30,1,51.52,51.54,51.52,51.53,6
,2017-06-01 00:00,1,51.53,51.53,51.47,51.47,17
,2017-06-01 00:30,1,51.48,51.5,51.45,51.5,43
,2017-06-01 01:00,1,51.48,51.55,51.48,51.55,64
,2017-06-01 01:30,1,51.53,51.6,51.5,51.53,204
,2017-06-01 02:00,1,51.51,51.76,51.45,51.65,1195
,2017-06-01 02:30,1,51.64,51.71,51.61,51.62,587
,2017-06-01 03:00,1,51.61,51.75,51.52,51.74,755
,2017-06-01 03:30,1,51.73,51.75,51.58,51.63,1268
,2017-06-01 04:00,1,51.63,51.67,51.6,51.63,427
,2017-06-01 04:30,1,51.62,51.63,51.22,51.33,1185
,2017-06-01 05:00,1,51.3,51.33,51.07,51.19,1070
,2017-06-01 05:30,1,51.2,51.22,51.01,51.03,873
,2017-06-01 06:00,1,51.03,51.27,50.99,51.25,1207
,2017-06-01 06:30,1,51.25,51.25,50.86,50.89,708
,2017-06-01 07:00,1,50.9,51.34,50.9,51.06,2468
,2017-06-01 07:30,1,51.05,51.12,50.9,51,1133
,2017-06-01 08:00,1,51.01,51.09,50.85,51.07,2050
,2017-06-01 08:30,1,51.07,51.14,50.95,51.02,1407
,2017-06-01 09:00,1,51.02,51.2,50.93,51.13,2139
,2017-06-01 09:30,1,51.13,51.35,50.99,51.18,2066
,2017-06-01 10:00,1,51.16,51.69,51.01,51.59,6321
,2017-06-01 10:30,1,51.59,51.78,51.31,51.63,3756
,2017-06-01 11:00,1,51.63,51.74,51.46,51.52,1947
,2017-06-01 11:30,1,51.51,51.52,51.43,51.47,740
,2017-06-01 12:00,1,51.48,51.61,51.38,51.61,750
,2017-06-01 12:30,1,51.61,51.63,51.49,51.5,1102
,2017-06-01 13:00,1,51.51,51.52,50.9,50.93,4031
,2017-06-01 13:30,1,50.93,50.94,50.73,50.78,1294
,2017-06-01 14:00,1,50.79,50.86,50.64,50.73,474
,2017-06-01 14:30,1,50.78,50.87,50.64,50.66,310
,2017-06-01 15:00,1,50.66,50.73,50.57,50.72,491
,2017-06-01 15:30,1,50.71,50.75,50.58,50.7,273
,2017-06-01 16:00,1,50.72,50.72,50.61,50.61,7
,2017-06-01 19:00,2,50.59,50.63,50.52,50.6,90
,2017-06-01 19:30,2,50.54,50.58,50.52,50.57,66
,2017-06-01 20:00,2,50.6,50.8,50.6,50.69,54
,2017-06-01 20:30,2,50.72,50.85,50.72,50.76,43
,2017-06-01 21:00,2,50.75,50.83,50.7,50.78,120
,2017-06-01 21:30,2,50.76,50.76,50.69,50.69,98
,2017-06-01 22:00,2,50.69,50.75,50.66,50.75,33
,2017-06-01 22:30,2,50.73,50.79,50.72,50.73,57
,2017-06-01 23:00,2,50.71,50.73,50.63,50.63,30
,2017-06-01 23:30,2,50.63,50.69,50.63,50.68,64
,2017-06-02 00:00,2,50.64,50.65,50.62,50.65,20
,2017-06-02 00:30,2,50.63,50.65,50.57,50.62,115
,2017-06-02 01:00,2,50.64,50.69,50.26,50.26,708
,2017-06-02 01:30,2,50.26,50.33,50.08,50.27,2038
,2017-06-02 02:00,2,50.27,50.3,50.02,50.06,1565
,2017-06-02 02:30,2,50.07,50.22,49.98,50.01,1401
,2017-06-02 03:00,2,50.01,50.03,49.85,49.94,2540
,2017-06-02 03:30,2,49.95,50.09,49.9,49.94,1819
,2017-06-02 04:00,2,49.92,49.92,49.35,49.62,3581
,2017-06-02 04:30,2,49.63,49.65,49.45,49.53,1896
,2017-06-02 05:00,2,49.54,49.55,49.3,49.54,1464
,2017-06-02 05:30,2,49.55,49.83,49.47,49.59,1358
,2017-06-02 06:00,2,49.6,49.86,49.58,49.85,957
,2017-06-02 06:30,2,49.83,50,49.82,49.87,856
,2017-06-02 07:00,2,49.85,50.14,49.85,49.92,1002
,2017-06-02 07:30,2,49.94,50.05,49.58,49.65,1876
,2017-06-02 08:00,2,49.63,50.23,49.61,50.11,3406
,2017-06-02 08:30,2,50.12,50.31,49.98,50.22,1775
,2017-06-02 09:00,2,50.21,50.21,49.9,50,1992
,2017-06-02 09:30,2,50,50.14,49.7,49.76,2394
,2017-06-02 10:00,2,49.75,50.18,49.64,50.14,4040
,2017-06-02 10:30,2,50.14,50.42,50,50.31,2586
,2017-06-02 11:00,2,50.31,50.65,50.18,50.56,1906
,2017-06-02 11:30,2,50.55,50.59,50.39,50.42,1167
,2017-06-02 12:00,2,50.45,50.51,50.31,50.37,917
,2017-06-02 12:30,2,50.38,50.54,50.32,50.4,538
,2017-06-02 13:00,2,50.4,50.4,50.04,50.2,2505
,2017-06-02 13:30,2,50.2,50.3,50.18,50.29,687
,2017-06-02 14:00,2,50.3,50.31,50.17,50.29,313
,2017-06-02 14:30,2,50.29,50.38,50.28,50.33,328
,2017-06-02 15:00,2,50.33,50.42,50.32,50.38,116
,2017-06-02 15:30,2,50.39,50.42,50.14,50.24,384
,2017-06-02 16:30,2,50.23,50.23,50.23,50.23,3
,2017-06-04 17:00,5,50.22,50.35,50.17,50.28,51
,2017-06-04 17:30,5,50.27,50.27,50.27,50.27,4
,2017-06-04 18:00,5,50.2,50.2,50.2,50.2,1
,2017-06-04 18:30,5,50.22,50.22,50.22,50.22,20
,2017-06-04 19:00,5,50.31,50.32,50.25,50.28,38
,2017-06-04 19:30,5,50.25,50.27,50.22,50.23,25
,2017-06-04 20:00,5,50.24,50.3,50.24,50.3,11
,2017-06-04 20:30,5,50.31,50.38,50.28,50.28,31
,2017-06-04 21:00,5,50.29,50.43,50.29,50.36,129
,2017-06-04 21:30,5,50.36,50.42,50.32,50.39,38
,2017-06-04 22:00,5,50.39,50.55,50.39,50.54,220
,2017-06-04 22:30,5,50.54,51.01,50.54,50.81,663
,2017-06-04 23:00,5,50.81,50.87,50.74,50.87,30
,2017-06-04 23:30,5,50.81,50.91,50.81,50.81,40
,2017-06-05 00:00,5,50.86,50.96,50.84,50.94,124
,2017-06-05 00:30,5,50.9,50.95,50.76,50.78,223
,2017-06-05 01:00,5,50.8,50.84,50.63,50.71,237
,2017-06-05 01:30,5,50.71,50.84,50.62,50.74,442
,2017-06-05 02:00,5,50.74,50.75,50.44,50.44,2396
,2017-06-05 02:30,5,50.43,50.6,50.35,50.53,1123
,2017-06-05 03:00,5,50.48,50.53,50.32,50.42,1438
,2017-06-05 03:30,5,50.42,50.62,50.42,50.58,1553
,2017-06-05 04:00,5,50.58,50.6,50.4,50.43,549
,2017-06-05 04:30,5,50.44,50.48,50.3,50.39,929
,2017-06-05 05:00,5,50.36,50.38,50.11,50.15,1127
,2017-06-05 05:30,5,50.13,50.19,49.86,49.88,1516
,2017-06-05 06:00,5,49.89,50.09,49.86,50.01,799
,2017-06-05 06:30,5,49.98,49.98,49.8,49.85,1471
,2017-06-05 07:00,5,49.86,50,49.75,49.88,1264
,2017-06-05 07:30,5,49.89,49.92,49.69,49.71,1941
,2017-06-05 08:00,5,49.7,49.82,49.57,49.58,2860
,2017-06-05 08:30,5,49.58,49.68,49.48,49.64,2168
,2017-06-05 09:00,5,49.63,49.92,49.62,49.81,1845
,2017-06-05 09:30,5,49.81,49.83,49.62,49.62,1902
,2017-06-05 10:00,5,49.63,49.63,49.38,49.45,3770
,2017-06-05 10:30,5,49.46,49.64,49.45,49.57,2052
,2017-06-05 11:00,5,49.56,49.76,49.55,49.75,1785
,2017-06-05 11:30,5,49.75,49.75,49.63,49.65,499
,2017-06-05 12:00,5,49.65,49.94,49.63,49.84,1033
,2017-06-05 12:30,5,49.84,49.86,49.74,49.84,636
,2017-06-05 13:00,5,49.87,49.88,49.67,49.82,2343
,2017-06-05 13:30,5,49.81,49.84,49.72,49.74,1077
,2017-06-05 14:00,5,49.75,49.87,49.75,49.86,376
,2017-06-05 14:30,5,49.87,49.91,49.81,49.81,161
,2017-06-05 15:00,5,49.82,49.83,49.78,49.78,54
,2017-06-05 15:30,5,49.78,49.84,49.75,49.84,69
,2017-06-05 16:00,5,49.78,49.83,49.78,49.83,5
,2017-06-05 19:00,6,49.96,50.02,49.92,49.96,116
,2017-06-05 19:30,6,49.94,49.99,49.93,49.97,46
,2017-06-05 20:00,6,49.98,50.01,49.46,49.58,313
,2017-06-05 20:30,6,49.57,49.61,49.55,49.56,39
,2017-06-05 21:00,6,49.53,49.53,49.46,49.49,158
,2017-06-05 21:30,6,49.47,49.47,49.35,49.46,126
,2017-06-05 22:00,6,49.44,49.56,49.42,49.5,51
,2017-06-05 22:30,6,49.52,49.6,49.52,49.54,77
,2017-06-05 23:00,6,49.56,49.63,49.56,49.63,8
,2017-06-05 23:30,6,49.62,49.68,49.58,49.59,61
,2017-06-06 00:00,6,49.59,49.6,49.53,49.54,57
,2017-06-06 00:30,6,49.56,49.59,49.53,49.57,115
,2017-06-06 01:00,6,49.59,50.15,49.59,49.93,1438
,2017-06-06 01:30,6,49.91,50.08,49.72,49.75,726
,2017-06-06 02:00,6,49.77,50.01,49.73,49.77,836
,2017-06-06 02:30,6,49.77,49.77,49.5,49.67,964
,2017-06-06 03:00,6,49.68,49.69,49.45,49.56,1505
,2017-06-06 03:30,6,49.55,49.86,49.54,49.74,1899
,2017-06-06 04:00,6,49.73,49.8,49.56,49.69,1072
,2017-06-06 04:30,6,49.66,49.69,49.56,49.68,664
,2017-06-06 05:00,6,49.68,49.92,49.68,49.78,761
,2017-06-06 05:30,6,49.77,49.87,49.68,49.76,599
,2017-06-06 06:00,6,49.75,49.75,49.6,49.6,740
,2017-06-06 06:30,6,49.6,49.68,49.56,49.63,400
,2017-06-06 07:00,6,49.62,49.75,49.58,49.6,604
,2017-06-06 07:30,6,49.6,49.67,49.5,49.6,1394
,2017-06-06 08:00,6,49.6,49.75,49.45,49.46,2112
,2017-06-06 08:30,6,49.45,49.67,49.45,49.6,2417
,2017-06-06 09:00,6,49.62,49.68,49.53,49.64,1443
,2017-06-06 09:30,6,49.64,49.64,49.45,49.52,2144
,2017-06-06 10:00,6,49.51,49.56,49.41,49.52,3894
,2017-06-06 10:30,6,49.53,49.99,49.53,49.89,3895
,2017-06-06 11:00,6,49.89,50.2,49.8,50.11,2315
,2017-06-06 11:30,6,50.16,50.23,50.06,50.13,1280
,2017-06-06 12:00,6,50.14,50.22,50.07,50.13,656
,2017-06-06 12:30,6,50.13,50.21,50,50.21,736
,2017-06-06 13:00,6,50.19,50.46,50.19,50.35,2953
,2017-06-06 13:30,6,50.36,50.38,50.29,50.37,929
,2017-06-06 14:00,6,50.37,50.45,50.36,50.42,661
,2017-06-06 14:30,6,50.43,50.54,50.43,50.47,353
,2017-06-06 15:00,6,50.49,50.6,50.49,50.59,205
,2017-06-06 15:30,6,50.58,50.58,50.13,50.25,953
,2017-06-06 16:00,6,50.26,50.3,50.25,50.25,21
,2017-06-06 16:30,6,50.26,50.26,50.25,50.25,9
,2017-06-06 19:00,7,50.3,50.35,50.24,50.24,54
,2017-06-06 19:30,7,50.25,50.27,50.22,50.23,42
,2017-06-06 20:00,7,50.24,50.29,50.22,50.29,142
,2017-06-06 20:30,7,50.28,50.31,50.25,50.28,52
,2017-06-06 21:00,7,50.28,50.4,50.28,50.33,98
,2017-06-06 21:30,7,50.34,50.41,50.29,50.36,223
,2017-06-06 22:00,7,50.38,50.38,50.36,50.37,44
,2017-06-06 22:30,7,50.36,50.44,50.33,50.39,88
,2017-06-06 23:00,7,50.39,50.39,50.36,50.36,10
,2017-06-06 23:30,7,50.36,50.36,50.35,50.36,24
,2017-06-07 00:00,7,50.38,50.41,50.31,50.31,29
,2017-06-07 00:30,7,50.3,50.33,50.3,50.32,15
,2017-06-07 01:00,7,50.3,50.3,50.08,50.11,610
,2017-06-07 01:30,7,50.11,50.32,50.11,50.28,253
,2017-06-07 02:00,7,50.25,50.32,50.04,50.11,1022
,2017-06-07 02:30,7,50.11,50.17,50.04,50.09,899
,2017-06-07 03:00,7,50.09,50.1,49.96,50.04,2010
,2017-06-07 03:30,7,50.03,50.13,49.98,50.03,1691
,2017-06-07 04:00,7,50.02,50.18,50.01,50.16,1212
,2017-06-07 04:30,7,50.16,50.29,50.14,50.21,942
,2017-06-07 05:00,7,50.2,50.29,50.12,50.12,989
,2017-06-07 05:30,7,50.13,50.17,50.06,50.08,651
,2017-06-07 06:00,7,50.07,50.13,49.98,50.07,1637
,2017-06-07 06:30,7,50.06,50.13,50.04,50.06,661
,2017-06-07 07:00,7,50.05,50.09,49.99,49.99,646
,2017-06-07 07:30,7,49.99,49.99,49.84,49.9,2114
,2017-06-07 08:00,7,49.89,49.99,49.83,49.93,1476
,2017-06-07 08:30,7,49.92,50.07,49.92,50.07,709
,2017-06-07 09:00,7,50.04,50.1,50.04,50.1,16
,2017-06-07 09:30,7,50.17,50.17,48.94,48.94,61
,2017-06-07 10:00,7,48.74,48.78,48.68,48.75,566
,2017-06-07 10:30,7,48.76,48.85,48.66,48.73,2740
,2017-06-07 11:00,7,48.73,48.8,48.67,48.7,1001
,2017-06-07 11:30,7,48.71,48.71,48.46,48.54,2197
,2017-06-07 12:00,7,48.53,48.74,48.47,48.63,993
,2017-06-07 12:30,7,48.64,48.67,48.52,48.62,714
,2017-06-07 13:00,7,48.64,48.68,48.32,48.53,4413
,2017-06-07 13:30,7,48.52,48.65,48.51,48.61,1040
,2017-06-07 14:00,7,48.62,48.68,48.54,48.55,437
,2017-06-07 14:30,7,48.56,48.59,48.42,48.49,573
,2017-06-07 15:00,7,48.49,48.52,48.47,48.51,147
,2017-06-07 15:30,7,48.52,48.67,48.5,48.51,318
,2017-06-07 16:00,7,48.49,48.57,48.49,48.55,12
,2017-06-07 16:30,7,48.57,48.57,48.56,48.56,16
,2017-06-07 19:00,8,48.61,48.73,48.6,48.72,70
,2017-06-07 19:30,8,48.74,48.77,48.72,48.74,47
,2017-06-07 20:00,8,48.76,48.77,48.65,48.68,363
,2017-06-07 20:30,8,48.68,48.69,48.64,48.68,70
,2017-06-07 21:00,8,48.67,48.67,48.53,48.6,228
,2017-06-07 21:30,8,48.62,48.75,48.62,48.71,125
,2017-06-07 22:00,8,48.7,48.78,48.69,48.77,103
,2017-06-07 22:30,8,48.76,48.8,48.73,48.75,149
,2017-06-07 23:00,8,48.74,48.75,48.74,48.74,12
,2017-06-07 23:30,8,48.78,48.78,48.75,48.75,17
,2017-06-08 00:00,8,48.76,48.78,48.74,48.78,41
,2017-06-08 00:30,8,48.77,48.78,48.72,48.76,123
,2017-06-08 01:00,8,48.73,48.86,48.73,48.85,128
,2017-06-08 01:30,8,48.82,48.83,48.74,48.83,157
,2017-06-08 02:00,8,48.84,48.94,48.82,48.86,784
,2017-06-08 02:30,8,48.86,48.88,48.61,48.76,1104
,2017-06-08 03:00,8,48.78,48.83,48.63,48.7,1690
,2017-06-08 03:30,8,48.71,48.86,48.71,48.86,2566
,2017-06-08 04:00,8,48.85,48.87,48.77,48.83,861
,2017-06-08 04:30,8,48.82,48.94,48.82,48.88,1021
,2017-06-08 05:00,8,48.91,48.93,48.77,48.89,1270
,2017-06-08 05:30,8,48.91,48.91,48.65,48.67,1443
,2017-06-08 06:00,8,48.66,48.7,48.04,48.25,5007
,2017-06-08 06:30,8,48.23,48.32,48.15,48.21,1700
,2017-06-08 07:00,8,48.21,48.29,48.14,48.22,1284
,2017-06-08 07:30,8,48.22,48.23,47.98,48.08,3597
,2017-06-08 08:00,8,48.07,48.25,48.05,48.15,2003
,2017-06-08 08:30,8,48.14,48.21,48.04,48.16,702
,2017-06-08 09:00,8,48.49,48.75,48.46,48.56,2726
,2017-06-08 09:30,8,48.57,48.7,48.35,48.41,2441
,2017-06-08 10:00,8,48.43,48.5,48.17,48.3,2877
,2017-06-08 10:30,8,48.32,48.66,48.27,48.53,2545
,2017-06-08 11:00,8,48.51,48.59,48.35,48.49,1117
,2017-06-08 11:30,8,48.49,48.58,48.43,48.57,873
,2017-06-08 12:00,8,48.57,48.58,48.42,48.5,702
,2017-06-08 12:30,8,48.52,48.52,48.29,48.38,980
,2017-06-08 13:00,8,48.39,48.45,48.19,48.29,2916
,2017-06-08 13:30,8,48.29,48.38,48.26,48.32,1453
,2017-06-08 14:00,8,48.29,48.31,48.25,48.29,111
,2017-06-08 14:30,8,48.28,48.33,48.22,48.27,192
,2017-06-08 15:00,8,48.25,48.34,48.23,48.34,85
,2017-06-08 15:30,8,48.33,48.35,48.27,48.31,78
,2017-06-08 16:00,8,48.25,48.28,48.25,48.28,10
,2017-06-08 16:30,8,48.29,48.32,48.25,48.25,8
,2017-06-08 19:00,9,48.23,48.23,48.03,48.06,165
,2017-06-08 19:30,9,48.09,48.12,48.02,48.12,55
,2017-06-08 20:00,9,48.17,48.28,48.17,48.27,72
,2017-06-08 20:30,9,48.19,48.27,48.18,48.27,31
,2017-06-08 21:00,9,48.27,48.31,48.23,48.23,92
,2017-06-08 21:30,9,48.24,48.24,48.21,48.21,11
,2017-06-08 22:00,9,48.25,48.27,48.16,48.16,40
,2017-06-08 22:30,9,48.18,48.23,48.17,48.23,7
,2017-06-08 23:00,9,48.22,48.22,48.2,48.2,14
,2017-06-08 23:30,9,48.21,48.24,48.21,48.24,32
,2017-06-09 00:00,9,48.26,48.28,48.25,48.28,15
,2017-06-09 00:30,9,48.28,48.31,48.18,48.19,195
,2017-06-09 01:00,9,48.2,48.24,48.13,48.13,126
,2017-06-09 01:30,9,48.14,48.16,48.05,48.1,174
,2017-06-09 02:00,9,48.07,48.16,47.95,48.07,1132
,2017-06-09 02:30,9,48.06,48.07,47.8,47.96,1737
,2017-06-09 03:00,9,47.96,48.12,47.92,48.05,1738
,2017-06-09 03:30,9,48.05,48.54,48.05,48.42,2883
,2017-06-09 04:00,9,48.4,48.45,48.29,48.38,1020
,2017-06-09 04:30,9,48.38,48.49,48.24,48.43,1026
,2017-06-09 05:00,9,48.44,48.55,48.39,48.47,1086
,2017-06-09 05:30,9,48.47,48.5,48.42,48.44,943
,2017-06-09 06:00,9,48.45,48.45,48.23,48.28,759
,2017-06-09 06:30,9,48.28,48.36,48.27,48.29,500
,2017-06-09 07:00,9,48.29,48.31,48.12,48.19,839
,2017-06-09 07:30,9,48.18,48.38,48.11,48.35,1902
,2017-06-09 08:00,9,48.34,48.43,48.2,48.22,2204
,2017-06-09 08:30,9,48.22,48.47,48.22,48.39,1808
,2017-06-09 09:00,9,48.38,48.38,48.12,48.18,1565
,2017-06-09 09:30,9,48.16,48.47,48.14,48.47,1453
,2017-06-09 10:00,9,48.47,48.76,48.42,48.69,2662
,2017-06-09 10:30,9,48.67,48.85,48.55,48.85,3893
,2017-06-09 11:00,9,48.85,48.92,48.64,48.69,1721
,2017-06-09 11:30,9,48.69,48.76,48.61,48.65,762
,2017-06-09 12:00,9,48.66,48.7,48.54,48.61,1082
,2017-06-09 12:30,9,48.6,48.63,48.5,48.61,622
,2017-06-09 13:00,9,48.61,48.67,48.45,48.54,3334
,2017-06-09 13:30,9,48.53,48.58,48.51,48.53,562
,2017-06-09 14:00,9,48.53,48.59,48.49,48.59,174
,2017-06-09 14:30,9,48.58,48.61,48.5,48.6,214
,2017-06-09 15:00,9,48.61,48.61,48.51,48.52,49
,2017-06-09 15:30,9,48.52,48.66,48.5,48.63,301
,2017-06-09 16:00,9,48.64,48.66,48.64,48.66,13
,2017-06-11 17:00,12,48.48,48.59,48.48,48.57,24
,2017-06-11 17:30,12,48.69,48.69,48.69,48.69,3
,2017-06-11 18:00,12,48.67,48.71,48.67,48.71,15
,2017-06-11 18:30,12,48.69,48.77,48.69,48.77,8
,2017-06-11 19:00,12,48.77,48.78,48.74,48.74,48
,2017-06-11 19:30,12,48.74,48.82,48.74,48.81,32
,2017-06-11 20:00,12,48.81,48.84,48.75,48.75,118
,2017-06-11 20:30,12,48.75,48.77,48.73,48.75,24
,2017-06-11 21:00,12,48.77,48.79,48.75,48.76,42
,2017-06-11 21:30,12,48.76,48.77,48.72,48.72,143
,2017-06-11 22:00,12,48.7,48.76,48.69,48.76,41
,2017-06-11 22:30,12,48.76,48.86,48.76,48.82,95
,2017-06-11 23:00,12,48.82,48.83,48.78,48.78,14
,2017-06-11 23:30,12,48.79,48.81,48.78,48.78,91
,2017-06-12 00:00,12,48.81,48.81,48.74,48.74,19
,2017-06-12 00:30,12,48.76,48.81,48.71,48.79,62
,2017-06-12 01:00,12,48.78,48.81,48.71,48.76,73
,2017-06-12 01:30,12,48.76,48.77,48.64,48.72,101
,2017-06-12 02:00,12,48.71,48.71,48.37,48.45,973
,2017-06-12 02:30,12,48.45,48.69,48.45,48.64,548
,2017-06-12 03:00,12,48.63,48.72,48.51,48.71,1277
,2017-06-12 03:30,12,48.7,48.84,48.67,48.71,1959
,2017-06-12 04:00,12,48.71,48.76,48.65,48.74,921
,2017-06-12 04:30,12,48.75,48.77,48.68,48.7,435
,2017-06-12 05:00,12,48.68,49.34,48.66,49.19,2802
,2017-06-12 05:30,12,49.2,49.25,49.05,49.2,1278
,2017-06-12 06:00,12,49.2,49.41,49.19,49.36,2512
,2017-06-12 06:30,12,49.38,49.49,49.32,49.39,1915
,2017-06-12 07:00,12,49.39,49.42,49.26,49.38,455
,2017-06-12 07:30,12,49.38,49.42,49.23,49.23,977
,2017-06-12 08:00,12,49.23,49.35,49.17,49.24,1218
,2017-06-12 08:30,12,49.24,49.3,49.09,49.15,1226
,2017-06-12 09:00,12,49.15,49.42,49.09,49.34,2682
,2017-06-12 09:30,12,49.34,49.36,48.98,49.1,2112
,2017-06-12 10:00,12,49.08,49.26,49.07,49.1,2117
,2017-06-12 10:30,12,49.11,49.2,49.03,49.04,1858
,2017-06-12 11:00,12,49.05,49.06,48.74,48.81,2274
,2017-06-12 11:30,12,48.81,48.84,48.71,48.77,1112
,2017-06-12 12:00,12,48.78,48.84,48.68,48.84,974
,2017-06-12 12:30,12,48.84,48.92,48.83,48.88,926
,2017-06-12 13:00,12,48.86,49,48.62,48.64,4006
,2017-06-12 13:30,12,48.64,48.67,48.57,48.66,724
,2017-06-12 14:00,12,48.66,48.7,48.61,48.7,282
,2017-06-12 14:30,12,48.7,48.7,48.59,48.64,414
,2017-06-12 15:00,12,48.63,48.64,48.6,48.62,80
,2017-06-12 15:30,12,48.61,48.63,48.55,48.56,231
,2017-06-12 16:30,12,48.63,48.63,48.63,48.63,1
,2017-06-12 19:00,13,48.65,48.8,48.65,48.77,160
,2017-06-12 19:30,13,48.75,48.8,48.73,48.8,36
,2017-06-12 20:00,13,48.8,48.83,48.77,48.82,63
,2017-06-12 20:30,13,48.84,48.84,48.79,48.8,96
,2017-06-12 21:00,13,48.8,48.84,48.8,48.84,7
,2017-06-12 21:30,13,48.82,48.85,48.82,48.84,22
,2017-06-12 22:00,13,48.85,48.85,48.8,48.8,39
,2017-06-12 22:30,13,48.8,48.85,48.8,48.85,34
,2017-06-12 23:00,13,48.84,48.85,48.84,48.85,6
,2017-06-12 23:30,13,48.85,48.85,48.85,48.85,4
,2017-06-13 00:00,13,48.88,48.98,48.88,48.98,53
,2017-06-13 00:30,13,48.92,48.94,48.92,48.93,9
,2017-06-13 01:00,13,48.91,48.93,48.76,48.81,271
,2017-06-13 01:30,13,48.83,48.92,48.77,48.78,339
,2017-06-13 02:00,13,48.8,48.82,48.69,48.8,712
,2017-06-13 02:30,13,48.81,48.93,48.78,48.8,486
,2017-06-13 03:00,13,48.83,48.98,48.82,48.93,1615
,2017-06-13 03:30,13,48.93,49.02,48.83,48.86,1963
,2017-06-13 04:00,13,48.86,48.98,48.8,48.87,936
,2017-06-13 04:30,13,48.86,48.9,48.78,48.78,486
,2017-06-13 05:00,13,48.8,48.82,48.72,48.81,525
,2017-06-13 05:30,13,48.82,48.86,48.74,48.78,295
,2017-06-13 06:00,13,48.77,48.79,48.67,48.69,765
,2017-06-13 06:30,13,48.71,48.71,48.45,48.54,1189
,2017-06-13 07:00,13,48.52,48.55,48.4,48.55,1382
,2017-06-13 07:30,13,48.55,48.56,48.42,48.52,768
,2017-06-13 08:00,13,48.51,48.67,48.48,48.64,1312
,2017-06-13 08:30,13,48.65,48.71,48.51,48.61,1493
,2017-06-13 09:00,13,48.6,48.6,48.23,48.41,3340
,2017-06-13 09:30,13,48.42,48.46,48.34,48.38,1139
,2017-06-13 10:00,13,48.37,48.52,48.29,48.49,3201
,2017-06-13 10:30,13,48.49,49.09,48.45,48.92,5065
,2017-06-13 11:00,13,48.91,48.93,48.79,48.93,1340
,2017-06-13 11:30,13,48.93,48.97,48.86,48.92,807
,2017-06-13 12:00,13,48.91,48.98,48.87,48.97,685
,2017-06-13 12:30,13,48.98,49.01,48.83,48.85,1275
,2017-06-13 13:00,13,48.86,49.1,48.83,49.01,1850
,2017-06-13 13:30,13,49.01,49.06,48.92,49.02,891
,2017-06-13 14:00,13,49.03,49.13,49.02,49.07,179
,2017-06-13 14:30,13,49.09,49.12,48.99,49.05,249
,2017-06-13 15:00,13,49.04,49.09,49.02,49.03,135
,2017-06-13 15:30,13,49.04,49.04,48.52,48.56,814
,2017-06-13 16:00,13,48.52,48.54,48.45,48.5,76
,2017-06-13 16:30,13,48.52,48.59,48.52,48.55,16
,2017-06-13 19:00,14,48.55,48.6,48.52,48.57,103
,2017-06-13 19:30,14,48.58,48.6,48.57,48.6,10
,2017-06-13 20:00,14,48.61,48.61,48.53,48.59,42
,2017-06-13 20:30,14,48.6,48.62,48.59,48.61,25
,2017-06-13 21:00,14,48.62,48.67,48.62,48.66,23
,2017-06-13 21:30,14,48.65,48.65,48.62,48.64,17
,2017-06-13 22:30,14,48.65,48.65,48.61,48.62,56
,2017-06-13 23:00,14,48.62,48.62,48.62,48.62,2
,2017-06-13 23:30,14,48.63,48.64,48.61,48.62,12
,2017-06-14 00:00,14,48.61,48.63,48.61,48.63,4
,2017-06-14 00:30,14,48.59,48.62,48.55,48.62,19
,2017-06-14 01:00,14,48.6,48.62,48.53,48.62,130
,2017-06-14 01:30,14,48.6,48.75,48.59,48.74,210
,2017-06-14 02:00,14,48.76,48.81,48.67,48.69,409
,2017-06-14 02:30,14,48.7,48.7,48.46,48.57,1089
,2017-06-14 03:00,14,48.56,48.6,48.34,48.41,2696
,2017-06-14 03:30,14,48.4,48.6,48.4,48.6,2452
,2017-06-14 04:00,14,48.59,48.66,48.54,48.62,1186
,2017-06-14 04:30,14,48.62,48.67,48.5,48.5,435
,2017-06-14 05:00,14,48.51,48.59,48.42,48.56,1059
,2017-06-14 05:30,14,48.54,48.63,48.53,48.62,468
,2017-06-14 06:00,14,48.62,48.62,48.5,48.56,695
,2017-06-14 06:30,14,48.55,48.72,48.55,48.69,791
,2017-06-14 07:00,14,48.7,48.85,48.65,48.72,1391
,2017-06-14 07:30,14,48.71,48.83,48.66,48.75,832
,2017-06-14 08:00,14,48.75,48.97,48.71,48.72,3047
,2017-06-14 08:30,14,48.72,48.75,48.59,48.64,1258
,2017-06-14 09:00,14,48.65,48.98,48.57,48.61,3806
,2017-06-14 09:30,14,48.64,48.76,47.2,47.43,26856
,2017-06-14 10:00,14,47.44,47.47,47.02,47.15,10995
,2017-06-14 10:30,14,47.16,47.37,47.11,47.23,4392
,2017-06-14 11:00,14,47.23,47.38,47.11,47.21,2694
,2017-06-14 11:30,14,47.21,47.3,47.15,47.23,1493
,2017-06-14 12:00,14,47.24,47.4,47.22,47.29,1543
,2017-06-14 12:30,14,47.29,47.32,47.21,47.3,911
,2017-06-14 13:00,14,47.29,47.54,47.17,47.35,4762
,2017-06-14 13:30,14,47.34,47.39,47.27,47.33,855
,2017-06-14 14:00,14,47.32,47.36,47.26,47.34,294
,2017-06-14 14:30,14,47.33,47.36,47.25,47.28,331
,2017-06-14 15:00,14,47.28,47.31,47.27,47.28,97
,2017-06-14 15:30,14,47.28,47.31,47.23,47.24,228
,2017-06-14 16:00,14,47.24,47.24,47.18,47.18,25
,2017-06-14 16:30,14,47.24,47.25,47.19,47.19,4
,2017-06-14 19:00,15,47.15,47.25,46.98,47.22,337
,2017-06-14 19:30,15,47.24,47.25,47.18,47.22,57
,2017-06-14 20:00,15,47.25,47.25,47.24,47.24,8
,2017-06-14 20:30,15,47.27,47.34,47.24,47.29,102
,2017-06-14 21:00,15,47.28,47.33,47.24,47.32,130
,2017-06-14 21:30,15,47.29,47.32,47.28,47.32,81
,2017-06-14 22:00,15,47.32,47.34,47.32,47.32,28
,2017-06-14 22:30,15,47.32,47.34,47.31,47.31,15
,2017-06-14 23:00,15,47.3,47.3,47.29,47.29,15
,2017-06-14 23:30,15,47.31,47.34,47.31,47.31,64
,2017-06-15 00:00,15,47.32,47.34,47.32,47.32,51
,2017-06-15 00:30,15,47.33,47.36,47.3,47.36,89
,2017-06-15 01:00,15,47.34,47.41,47.27,47.32,219
,2017-06-15 01:30,15,47.31,47.31,47.17,47.26,347
,2017-06-15 02:00,15,47.26,47.3,47.13,47.21,936
,2017-06-15 02:30,15,47.19,47.23,47,47.09,1637
,2017-06-15 03:00,15,47.1,47.32,47.06,47.26,2866
,2017-06-15 03:30,15,47.25,47.46,47.25,47.31,2683
,2017-06-15 04:00,15,47.3,47.43,47.28,47.3,1197
,2017-06-15 04:30,15,47.3,47.34,47.16,47.23,1609
,2017-06-15 05:00,15,47.22,47.37,47.19,47.36,1403
,2017-06-15 05:30,15,47.35,47.41,47.18,47.21,1238
,2017-06-15 06:00,15,47.22,47.26,47.05,47.08,3215
,2017-06-15 06:30,15,47.09,47.19,47.04,47.1,1622
,2017-06-15 07:00,15,47.09,47.22,46.98,47.15,1650
,2017-06-15 07:30,15,47.15,47.3,47.1,47.23,2104
,2017-06-15 08:00,15,47.23,47.3,47.12,47.25,2874
,2017-06-15 08:30,15,47.26,47.33,47.13,47.28,2028
,2017-06-15 09:00,15,47.28,47.41,47.14,47.27,3595
,2017-06-15 09:30,15,47.27,47.27,47.02,47.21,2465
,2017-06-15 10:00,15,47.21,47.28,47.05,47.19,4088
,2017-06-15 10:30,15,47.19,47.3,47.11,47.21,3127
,2017-06-15 11:00,15,47.22,47.27,47.12,47.16,1325
,2017-06-15 11:30,15,47.16,47.26,47.14,47.24,1131
,2017-06-15 12:00,15,47.24,47.24,47.14,47.19,831
,2017-06-15 12:30,15,47.19,47.22,47.12,47.13,1076
,2017-06-15 13:00,15,47.12,47.24,47.06,47.19,3000
,2017-06-15 13:30,15,47.19,47.23,47.13,47.16,1505
,2017-06-15 14:00,15,47.15,47.2,47.14,47.16,292
,2017-06-15 14:30,15,47.16,47.17,47.1,47.15,682
,2017-06-15 15:00,15,47.15,47.17,47.12,47.14,224
,2017-06-15 15:30,15,47.12,47.15,46.99,47,141
,2017-06-15 16:00,15,47.05,47.05,47.05,47.05,2
,2017-06-15 16:30,15,47.07,47.07,47.07,47.07,1
,2017-06-15 19:00,16,47.08,47.14,47.08,47.14,46
,2017-06-15 19:30,16,47.11,47.14,47.11,47.14,49
,2017-06-15 20:00,16,47.15,47.21,47.13,47.17,208
,2017-06-15 20:30,16,47.17,47.2,47.16,47.19,44
,2017-06-15 21:00,16,47.2,47.21,47.17,47.21,75
,2017-06-15 21:30,16,47.19,47.2,47.17,47.17,49
,2017-06-15 22:00,16,47.16,47.24,47.16,47.17,173
,2017-06-15 22:30,16,47.18,47.22,47.18,47.19,35
,2017-06-15 23:00,16,47.2,47.24,47.19,47.24,63
,2017-06-15 23:30,16,47.24,47.26,47.24,47.26,33
,2017-06-16 00:00,16,47.25,47.26,47.22,47.23,107
,2017-06-16 00:30,16,47.24,47.26,47.24,47.25,43
,2017-06-16 01:00,16,47.24,47.35,47.2,47.35,658
,2017-06-16 01:30,16,47.35,47.4,47.3,47.35,538
,2017-06-16 02:00,16,47.35,47.49,47.35,47.47,1411
,2017-06-16 02:30,16,47.47,47.66,47.46,47.54,1431
,2017-06-16 03:00,16,47.55,47.65,47.47,47.58,1740
,2017-06-16 03:30,16,47.59,47.63,47.53,47.61,1661
,2017-06-16 04:00,16,47.62,47.66,47.55,47.61,1025
,2017-06-16 04:30,16,47.6,47.63,47.49,47.54,1276
,2017-06-16 05:00,16,47.53,47.61,47.48,47.59,1166
,2017-06-16 05:30,16,47.59,47.63,47.54,47.6,856
,2017-06-16 06:00,16,47.6,47.86,47.6,47.84,2080
,2017-06-16 06:30,16,47.83,47.86,47.76,47.76,999
,2017-06-16 07:00,16,47.76,47.78,47.72,47.72,1158
,2017-06-16 07:30,16,47.72,47.72,47.62,47.65,1492
,2017-06-16 08:00,16,47.64,47.7,47.56,47.63,2133
,2017-06-16 08:30,16,47.62,47.63,47.51,47.57,1731
,2017-06-16 09:00,16,47.58,47.6,47.39,47.47,2839
,2017-06-16 09:30,16,47.47,47.57,47.45,47.5,1948
,2017-06-16 10:00,16,47.5,47.56,47.34,47.43,4035
,2017-06-16 10:30,16,47.42,47.5,47.41,47.46,1987
,2017-06-16 11:00,16,47.46,47.57,47.43,47.56,2017
,2017-06-16 11:30,16,47.57,47.6,47.47,47.52,1282
,2017-06-16 12:00,16,47.52,47.54,47.47,47.53,1641
,2017-06-16 12:30,16,47.53,47.56,47.47,47.48,740
,2017-06-16 13:00,16,47.48,47.64,47.44,47.62,2898
,2017-06-16 13:30,16,47.61,47.63,47.58,47.6,667
,2017-06-16 14:00,16,47.61,47.63,47.59,47.62,266
,2017-06-16 14:30,16,47.62,47.63,47.57,47.58,343
,2017-06-16 15:00,16,47.57,47.61,47.55,47.61,124
,2017-06-16 15:30,16,47.61,47.61,47.52,47.54,266
,2017-06-16 16:00,16,47.53,47.53,47.5,47.53,28
,2017-06-16 16:30,16,47.55,47.55,47.55,47.55,4
,2017-06-18 17:00,19,47.5,47.57,47.5,47.55,62
,2017-06-18 17:30,19,47.53,47.53,47.5,47.5,27
,2017-06-18 18:00,19,47.52,47.53,47.51,47.51,12
,2017-06-18 18:30,19,47.49,47.52,47.49,47.52,16
,2017-06-18 19:00,19,47.51,47.51,47.47,47.5,39
,2017-06-18 19:30,19,47.5,47.53,47.32,47.36,250
,2017-06-18 20:00,19,47.36,47.45,47.35,47.39,55
,2017-06-18 20:30,19,47.38,47.42,47.37,47.42,53
,2017-06-18 21:00,19,47.42,47.45,47.4,47.41,76
,2017-06-18 21:30,19,47.42,47.48,47.41,47.48,50
,2017-06-18 22:00,19,47.49,47.52,47.46,47.47,110
,2017-06-18 22:30,19,47.49,47.52,47.49,47.5,34
,2017-06-18 23:00,19,47.49,47.49,47.47,47.47,11
,2017-06-18 23:30,19,47.47,47.47,47.44,47.46,13
,2017-06-19 00:00,19,47.46,47.46,47.45,47.45,17
,2017-06-19 00:30,19,47.46,47.5,47.46,47.47,37
,2017-06-19 01:00,19,47.47,47.51,47.46,47.47,182
,2017-06-19 01:30,19,47.45,47.47,47.41,47.43,465
,2017-06-19 02:00,19,47.41,47.48,47.38,47.45,678
,2017-06-19 02:30,19,47.45,47.53,47.45,47.46,560
,2017-06-19 03:00,19,47.46,47.48,47.32,47.41,1289
,2017-06-19 03:30,19,47.4,47.5,47.35,47.48,1688
,2017-06-19 04:00,19,47.49,47.7,47.49,47.63,1729
,2017-06-19 04:30,19,47.62,47.93,47.62,47.76,4556
,2017-06-19 05:00,19,47.76,47.76,47.69,47.74,668
,2017-06-19 05:30,19,47.74,47.81,47.73,47.75,885
,2017-06-19 06:00,19,47.76,48,47.76,47.9,3726
,2017-06-19 06:30,19,47.9,47.9,47.79,47.85,610
,2017-06-19 07:00,19,47.86,47.9,47.73,47.79,1080
,2017-06-19 07:30,19,47.79,47.79,47.66,47.66,1385
,2017-06-19 08:00,19,47.66,47.86,47.59,47.84,2326
,2017-06-19 08:30,19,47.84,47.92,47.79,47.89,1735
,2017-06-19 09:00,19,47.89,47.93,47.81,47.88,2110
,2017-06-19 09:30,19,47.89,47.99,47.77,47.84,2804
,2017-06-19 10:00,19,47.82,47.87,47.56,47.62,5772
,2017-06-19 10:30,19,47.62,47.68,47.38,47.45,3749
,2017-06-19 11:00,19,47.46,47.52,47.41,47.42,957
,2017-06-19 11:30,19,47.41,47.41,47.24,47.32,1796
,2017-06-19 12:00,19,47.32,47.43,47.32,47.38,841
,2017-06-19 12:30,19,47.38,47.46,47.34,47.37,562
,2017-06-19 13:00,19,47.36,47.4,47,47.17,4966
,2017-06-19 13:30,19,47.17,47.21,47.12,47.13,1108
,2017-06-19 14:00,19,47.13,47.21,47.12,47.14,539
,2017-06-19 14:30,19,47.14,47.17,47.1,47.13,187
,2017-06-19 15:00,19,47.13,47.14,47.08,47.09,204
,2017-06-19 15:30,19,47.09,47.14,47.03,47.09,279
,2017-06-19 16:00,19,47.11,47.11,47.11,47.11,10
,2017-06-19 16:30,19,47.11,47.15,47.05,47.05,89
,2017-06-19 19:00,20,47.19,47.29,47.18,47.28,196
,2017-06-19 19:30,20,47.26,47.27,47.22,47.22,72
,2017-06-19 20:00,20,47.21,47.27,47.19,47.25,124
,2017-06-19 20:30,20,47.24,47.25,47.2,47.24,53
,2017-06-19 21:00,20,47.23,47.24,47.15,47.24,219
,2017-06-19 21:30,20,47.23,47.25,47.22,47.25,99
,2017-06-19 22:00,20,47.24,47.25,47.22,47.22,121
,2017-06-19 22:30,20,47.22,47.22,47.2,47.21,57
,2017-06-19 23:00,20,47.2,47.22,47.19,47.21,69
,2017-06-19 23:30,20,47.19,47.19,47.13,47.15,36
,2017-06-20 00:00,20,47.15,47.16,47.11,47.16,99
,2017-06-20 00:30,20,47.16,47.18,47.15,47.17,47
,2017-06-20 01:00,20,47.18,47.19,47.13,47.15,197
,2017-06-20 01:30,20,47.13,47.39,47.12,47.32,922
,2017-06-20 02:00,20,47.32,47.35,47.24,47.29,1457
,2017-06-20 02:30,20,47.29,47.33,47.22,47.26,1136
,2017-06-20 03:00,20,47.26,47.44,47.26,47.34,1814
,2017-06-20 03:30,20,47.33,47.35,47.24,47.31,1915
,2017-06-20 04:00,20,47.31,47.37,47.27,47.3,647
,2017-06-20 04:30,20,47.31,47.31,47.06,47.12,2021
,2017-06-20 05:00,20,47.13,47.15,46.1,46.44,13197
,2017-06-20 05:30,20,46.42,46.43,46.13,46.4,5630
,2017-06-20 06:00,20,46.39,46.41,46.22,46.28,1775
,2017-06-20 06:30,20,46.29,46.34,45.99,46.06,2638
,2017-06-20 07:00,20,46.07,46.08,45.87,46.02,3533
,2017-06-20 07:30,20,46.03,46.1,46,46.06,2440
,2017-06-20 08:00,20,46.06,46.25,46.04,46.1,3456
,2017-06-20 08:30,20,46.11,46.11,45.78,45.85,4208
,2017-06-20 09:00,20,45.85,45.96,45.82,45.9,2972
,2017-06-20 09:30,20,45.9,45.96,45.68,45.82,5157
,2017-06-20 10:00,20,45.83,46.03,45.81,45.87,5280
,2017-06-20 10:30,20,45.87,46.08,45.85,46.04,2385
,2017-06-20 11:00,20,46.04,46.16,46.02,46.05,1791
,2017-06-20 11:30,20,46.03,46.06,45.96,46.04,800
,2017-06-20 12:00,20,46.04,46.13,46.01,46.12,1204
,2017-06-20 12:30,20,46.1,46.18,46.06,46.17,1147
,2017-06-20 13:00,20,46.16,46.36,46.13,46.27,4075
,2017-06-20 13:30,20,46.28,46.28,46.15,46.19,1568
,2017-06-20 14:00,20,46.19,46.26,46.12,46.21,805
,2017-06-20 14:30,20,46.2,46.25,46.2,46.24,312
,2017-06-20 15:00,20,46.23,46.26,46.2,46.23,208
,2017-06-20 15:30,20,46.23,46.45,46,46.04,1076
,2017-06-20 16:00,20,46.01,46.06,46.01,46.06,30
,2017-06-20 16:30,20,46.06,46.08,46.04,46.08,45
,2017-06-20 19:00,21,46.14,46.24,46.12,46.16,206
,2017-06-20 19:30,21,46.16,46.17,46.1,46.12,105
,2017-06-20 20:00,21,46.15,46.24,46.15,46.23,249
,2017-06-20 20:30,21,46.22,46.26,46.22,46.24,107
,2017-06-20 21:00,21,46.24,46.24,46.16,46.23,197
,2017-06-20 21:30,21,46.22,46.23,46.13,46.13,76
,2017-06-20 22:00,21,46.15,46.17,46.09,46.11,85
,2017-06-20 22:30,21,46.14,46.17,46.14,46.15,94
,2017-06-20 23:00,21,46.16,46.19,46.16,46.16,9
,2017-06-20 23:30,21,46.16,46.19,46.15,46.18,459
,2017-06-21 00:00,21,46.19,46.2,46.15,46.15,52
,2017-06-21 00:30,21,46.15,46.16,46.12,46.14,299
,2017-06-21 01:00,21,46.17,46.2,46.09,46.14,103
,2017-06-21 01:30,21,46.14,46.32,46.14,46.26,471
,2017-06-21 02:00,21,46.27,46.27,45.69,45.81,1822
,2017-06-21 02:30,21,45.82,46.01,45.79,46.01,1703
,2017-06-21 03:00,21,46.02,46.06,45.86,46.01,2727
,2017-06-21 03:30,21,46.02,46.21,45.99,46.11,3454
,2017-06-21 04:00,21,46.12,46.19,46.03,46.07,1822
,2017-06-21 04:30,21,46.07,46.12,46,46.09,1195
,2017-06-21 05:00,21,46.09,46.11,45.94,46.02,1111
,2017-06-21 05:30,21,46.03,46.26,46.01,46.23,1462
,2017-06-21 06:00,21,46.23,46.27,46.15,46.16,650
,2017-06-21 06:30,21,46.17,46.43,46.13,46.33,2324
,2017-06-21 07:00,21,46.32,46.45,46.27,46.41,1378
,2017-06-21 07:30,21,46.4,46.48,46.27,46.27,1433
,2017-06-21 08:00,21,46.27,46.31,46.11,46.22,2710
,2017-06-21 08:30,21,46.21,46.3,46.08,46.29,2673
,2017-06-21 09:00,21,46.3,46.46,46.17,46.39,2720
,2017-06-21 09:30,21,46.41,46.86,46.18,46.41,8082
,2017-06-21 10:00,21,46.38,46.38,45.85,46.02,6935
,2017-06-21 10:30,21,46.03,46.12,45.88,45.96,2876
,2017-06-21 11:00,21,45.94,45.99,45.75,45.86,1404
,2017-06-21 11:30,21,45.85,45.88,44.88,44.93,13398
,2017-06-21 12:00,21,44.91,45,44.66,44.91,5615
,2017-06-21 12:30,21,44.92,44.92,44.6,44.72,2728
,2017-06-21 13:00,21,44.71,45.17,44.67,44.99,5410
,2017-06-21 13:30,21,45,45.23,44.95,45.09,1728
,2017-06-21 14:00,21,45.1,45.17,45.04,45.05,519
,2017-06-21 14:30,21,45.04,45.06,44.88,44.88,404
,2017-06-21 15:00,21,44.88,45.04,44.88,45.03,216
,2017-06-21 15:30,21,45.04,45.06,44.96,44.97,134
,2017-06-21 16:00,21,45.02,45.03,44.97,45.02,72
,2017-06-21 16:30,21,44.98,44.98,44.98,44.98,11
,2017-06-21 19:00,22,45.06,45.21,45.04,45.21,201
,2017-06-21 19:30,22,45.2,45.2,45.11,45.12,89
,2017-06-21 20:00,22,45.14,45.22,45.14,45.21,132
,2017-06-21 20:30,22,45.22,45.22,45.17,45.19,49
,2017-06-21 21:00,22,45.17,45.17,45.08,45.12,91
,2017-06-21 21:30,22,45.13,45.13,44.89,44.91,183
,2017-06-21 22:00,22,44.9,45.02,44.8,45.02,201
,2017-06-21 22:30,22,45.02,45.05,44.98,45.03,174
,2017-06-21 23:00,22,45.02,45.08,44.99,45.05,82
,2017-06-21 23:30,22,45.06,45.06,45,45.02,65
,2017-06-22 00:00,22,45.01,45.06,44.99,45.05,61
,2017-06-22 00:30,22,45.05,45.05,44.97,44.97,101
,2017-06-22 01:00,22,44.95,45.03,44.91,45.03,347
,2017-06-22 01:30,22,45,45.08,44.94,44.98,637
,2017-06-22 02:00,22,44.97,45.04,44.78,44.99,2353
,2017-06-22 02:30,22,44.98,45.06,44.92,44.98,1961
,2017-06-22 03:00,22,44.99,45.04,44.93,45.04,2968
,2017-06-22 03:30,22,45.03,45.03,44.85,44.98,3229
,2017-06-22 04:00,22,44.97,45.15,44.96,45.14,2334
,2017-06-22 04:30,22,45.14,45.51,45.14,45.47,5960
,2017-06-22 05:00,22,45.47,45.48,45.35,45.48,2069
,2017-06-22 05:30,22,45.47,45.55,45.29,45.3,2041
,2017-06-22 06:00,22,45.3,45.46,45.24,45.42,1237
,2017-06-22 06:30,22,45.42,45.45,45.32,45.34,1192
,2017-06-22 07:00,22,45.34,45.47,45.34,45.45,1988
,2017-06-22 07:30,22,45.44,45.61,45.36,45.38,3431
,2017-06-22 08:00,22,45.39,45.53,45.31,45.5,4270
,2017-06-22 08:30,22,45.49,45.66,45.38,45.6,3837
,2017-06-22 09:00,22,45.61,45.64,45.45,45.57,3286
,2017-06-22 09:30,22,45.57,45.98,45.53,45.76,6549
,2017-06-22 10:00,22,45.77,45.94,45.72,45.91,5843
,2017-06-22 10:30,22,45.91,45.92,45.7,45.76,3985
,2017-06-22 11:00,22,45.75,45.81,45.72,45.8,1416
,2017-06-22 11:30,22,45.79,45.85,45.75,45.76,1505
,2017-06-22 12:00,22,45.75,45.77,45.37,45.45,2977
,2017-06-22 12:30,22,45.44,45.56,45.36,45.51,1504
,2017-06-22 13:00,22,45.5,45.62,45.37,45.41,3436
,2017-06-22 13:30,22,45.41,45.47,45.39,45.44,1225
,2017-06-22 14:00,22,45.44,45.47,45.4,45.47,196
,2017-06-22 14:30,22,45.46,45.48,45.4,45.4,171
,2017-06-22 15:00,22,45.4,45.42,45.38,45.42,262
,2017-06-22 15:30,22,45.42,45.49,45.42,45.46,309
,2017-06-22 16:00,22,45.48,45.48,45.45,45.45,4
,2017-06-22 16:30,22,45.48,45.5,45.48,45.5,18
,2017-06-22 19:00,23,45.48,45.58,45.47,45.56,163
,2017-06-22 19:30,23,45.54,45.58,45.54,45.58,39
,2017-06-22 20:00,23,45.58,45.6,45.51,45.52,70
,2017-06-22 20:30,23,45.51,45.53,45.49,45.52,46
,2017-06-22 21:00,23,45.52,45.54,45.5,45.5,29
,2017-06-22 21:30,23,45.51,45.54,45.51,45.53,28
,2017-06-22 22:00,23,45.52,45.55,45.52,45.55,15
,2017-06-22 22:30,23,45.56,45.61,45.56,45.56,78
,2017-06-22 23:00,23,45.57,45.62,45.57,45.58,38
,2017-06-22 23:30,23,45.58,45.64,45.56,45.62,27
,2017-06-23 00:00,23,45.6,45.67,45.59,45.64,162
,2017-06-23 00:30,23,45.62,45.7,45.62,45.66,141
,2017-06-23 01:00,23,45.65,45.66,45.57,45.57,193
,2017-06-23 01:30,23,45.56,45.56,45.47,45.51,320
,2017-06-23 02:00,23,45.51,45.52,45.37,45.49,1493
,2017-06-23 02:30,23,45.48,45.59,45.42,45.53,1077
,2017-06-23 03:00,23,45.54,45.81,45.47,45.72,3945
,2017-06-23 03:30,23,45.71,45.77,45.6,45.61,3551
,2017-06-23 04:00,23,45.61,45.7,45.58,45.64,1775
,2017-06-23 04:30,23,45.63,45.67,45.47,45.56,2324
,2017-06-23 05:00,23,45.55,45.64,45.51,45.53,1557
,2017-06-23 05:30,23,45.52,45.58,45.47,45.52,1394
,2017-06-23 06:00,23,45.53,45.58,45.49,45.55,887
,2017-06-23 06:30,23,45.55,45.61,45.5,45.53,1683
,2017-06-23 07:00,23,45.52,45.62,45.44,45.6,1360
,2017-06-23 07:30,23,45.61,45.63,45.51,45.59,1596
,2017-06-23 08:00,23,45.59,45.59,45.44,45.46,2730
,2017-06-23 08:30,23,45.47,45.66,45.24,45.64,5555
,2017-06-23 09:00,23,45.65,45.86,45.6,45.68,5099
,2017-06-23 09:30,23,45.67,45.88,45.67,45.87,3208
,2017-06-23 10:00,23,45.88,45.96,45.74,45.84,4883
,2017-06-23 10:30,23,45.85,45.95,45.72,45.86,4492
,2017-06-23 11:00,23,45.86,45.87,45.71,45.74,1655
,2017-06-23 11:30,23,45.73,45.84,45.7,45.81,775
,2017-06-23 12:00,23,45.81,45.81,45.53,45.65,1805
,2017-06-23 12:30,23,45.65,45.78,45.58,45.69,1440
,2017-06-23 13:00,23,45.69,45.79,45.59,45.76,3256
,2017-06-23 13:30,23,45.76,45.79,45.7,45.77,1798
,2017-06-23 14:00,23,45.77,45.82,45.75,45.77,346
,2017-06-23 14:30,23,45.77,45.88,45.76,45.86,368
,2017-06-23 15:00,23,45.86,45.88,45.85,45.87,101
,2017-06-23 15:30,23,45.87,45.97,45.81,45.9,496
,2017-06-23 16:00,23,45.9,45.97,45.84,45.9,105
,2017-06-23 16:30,23,45.88,45.88,45.8,45.8,35
,2017-06-25 17:00,26,45.82,46.3,45.82,45.93,664
,2017-06-25 17:30,26,45.94,45.98,45.94,45.98,26
,2017-06-25 18:00,26,45.96,46,45.96,46,54
,2017-06-25 18:30,26,45.99,46.01,45.99,46.01,113
,2017-06-25 19:00,26,45.99,45.99,45.93,45.94,142
,2017-06-25 19:30,26,45.94,46,45.93,45.98,113
,2017-06-25 20:00,26,45.99,46.1,45.98,46.09,224
,2017-06-25 20:30,26,46.09,46.25,46.09,46.25,197
,2017-06-25 21:00,26,46.25,46.35,46.21,46.23,312
,2017-06-25 21:30,26,46.22,46.26,46.19,46.21,94
,2017-06-25 22:00,26,46.2,46.27,46.2,46.25,120
,2017-06-25 22:30,26,46.25,46.32,46.24,46.29,109
,2017-06-25 23:00,26,46.31,46.31,46.26,46.27,235
,2017-06-25 23:30,26,46.27,46.34,46.27,46.32,119
,2017-06-26 00:00,26,46.3,46.31,46.22,46.22,82
,2017-06-26 00:30,26,46.22,46.25,46.21,46.21,90
,2017-06-26 01:00,26,46.22,46.23,46.17,46.18,456
,2017-06-26 01:30,26,46.18,46.31,46.14,46.19,711
,2017-06-26 02:00,26,46.19,46.42,46.12,46.3,2358
,2017-06-26 02:30,26,46.29,46.35,46.27,46.31,1713
,2017-06-26 03:00,26,46.3,46.3,46.1,46.18,4522
,2017-06-26 03:30,26,46.18,46.24,46.07,46.14,2105
,2017-06-26 04:00,26,46.15,46.23,46.05,46.05,1663
,2017-06-26 04:30,26,46.06,46.08,45.96,46.01,1488
,2017-06-26 05:00,26,46,46.07,45.86,45.9,2374
,2017-06-26 05:30,26,45.9,45.93,45.77,45.78,3506
,2017-06-26 06:00,26,45.79,45.9,45.72,45.87,2583
,2017-06-26 06:30,26,45.87,45.88,45.75,45.82,1239
,2017-06-26 07:00,26,45.83,45.88,45.74,45.86,1426
,2017-06-26 07:30,26,45.85,46.08,45.82,45.95,4481
,2017-06-26 08:00,26,45.95,45.97,45.79,45.85,2931
,2017-06-26 08:30,26,45.87,45.88,45.73,45.83,2426
,2017-06-26 09:00,26,45.82,45.82,45.37,45.54,7231
,2017-06-26 09:30,26,45.54,45.57,45.26,45.47,5077
,2017-06-26 10:00,26,45.45,45.77,45.38,45.75,5733
,2017-06-26 10:30,26,45.75,46.17,45.72,46.16,8098
,2017-06-26 11:00,26,46.15,46.15,45.94,46,3870
,2017-06-26 11:30,26,46,46.06,45.95,46.06,1734
,2017-06-26 12:00,26,46.07,46.08,45.87,45.9,1544
,2017-06-26 12:30,26,45.91,45.97,45.85,45.94,1393
,2017-06-26 13:00,26,45.94,46.08,45.83,46.06,3861
,2017-06-26 13:30,26,46.07,46.12,46.03,46.11,1105
,2017-06-26 14:00,26,46.12,46.17,46.09,46.16,544
,2017-06-26 14:30,26,46.15,46.24,46.13,46.17,689
,2017-06-26 15:00,26,46.16,46.16,46.05,46.08,210
,2017-06-26 15:30,26,46.1,46.18,46.09,46.16,152
,2017-06-26 16:00,26,46.16,46.16,46.13,46.16,44
,2017-06-26 16:30,26,46.15,46.15,46.12,46.14,62
,2017-06-26 19:00,27,46.1,46.1,46.01,46.06,130
,2017-06-26 19:30,27,46.08,46.1,46.05,46.06,164
,2017-06-26 20:00,27,46.06,46.07,46,46.02,156
,2017-06-26 20:30,27,46.01,46.11,46.01,46.09,106
,2017-06-26 21:00,27,46.1,46.14,46.09,46.14,174
,2017-06-26 21:30,27,46.14,46.21,46.13,46.21,97
,2017-06-26 22:00,27,46.21,46.24,46.16,46.18,87
,2017-06-26 22:30,27,46.17,46.23,46.15,46.23,98
,2017-06-26 23:00,27,46.22,46.22,46.17,46.17,51
,2017-06-26 23:30,27,46.18,46.2,46.15,46.2,69
,2017-06-27 00:00,27,46.19,46.19,46.16,46.17,120
,2017-06-27 00:30,27,46.17,46.19,46.13,46.16,120
,2017-06-27 01:00,27,46.16,46.28,46.12,46.26,376
,2017-06-27 01:30,27,46.24,46.47,46.24,46.41,1316
,2017-06-27 02:00,27,46.4,46.45,46.34,46.34,2365
,2017-06-27 02:30,27,46.33,46.36,46.26,46.31,1880
,2017-06-27 03:00,27,46.32,46.69,46.31,46.58,7846
,2017-06-27 03:30,27,46.59,46.6,46.35,46.36,4833
,2017-06-27 04:00,27,46.36,46.49,46.27,46.49,3307
,2017-06-27 04:30,27,46.48,46.64,46.47,46.52,3111
,2017-06-27 05:00,27,46.51,46.63,46.45,46.61,2205
,2017-06-27 05:30,27,46.61,46.66,46.55,46.59,2289
,2017-06-27 06:00,27,46.59,46.64,46.54,46.62,1397
,2017-06-27 06:30,27,46.61,46.82,46.6,46.79,5024
,2017-06-27 07:00,27,46.78,46.82,46.7,46.8,2488
,2017-06-27 07:30,27,46.8,46.81,46.63,46.66,2930
,2017-06-27 08:00,27,46.65,46.71,46.52,46.54,4150
,2017-06-27 08:30,27,46.54,46.65,46.46,46.52,3467
,2017-06-27 09:00,27,46.53,46.94,46.53,46.82,7251
,2017-06-27 09:30,27,46.82,47.25,46.81,47.17,19027
,2017-06-27 10:00,27,47.16,47.3,47.08,47.13,8050
,2017-06-27 10:30,27,47.14,47.19,47.06,47.09,4930
,2017-06-27 11:00,27,47.1,47.1,46.84,46.84,4565
,2017-06-27 11:30,27,46.84,46.97,46.81,46.89,3501
,2017-06-27 12:00,27,46.9,46.99,46.82,46.9,2553
,2017-06-27 12:30,27,46.91,47,46.84,46.85,2140
,2017-06-27 13:00,27,46.85,46.98,46.67,46.95,6467
,2017-06-27 13:30,27,46.96,47.01,46.91,47,2339
,2017-06-27 14:00,27,46.99,47.01,46.95,46.99,562
,2017-06-27 14:30,27,47.01,47.01,46.94,46.94,625
,2017-06-27 15:00,27,46.95,46.95,46.74,46.86,1029
,2017-06-27 15:30,27,46.88,46.89,46.31,46.46,2993
,2017-06-27 16:00,27,46.46,46.48,46.4,46.42,119
,2017-06-27 16:30,27,46.44,46.48,46.42,46.46,27
,2017-06-27 19:00,28,46.54,46.66,46.54,46.65,277
,2017-06-27 19:30,28,46.64,46.65,46.58,46.64,159
,2017-06-27 20:00,28,46.62,46.73,46.62,46.71,627
,2017-06-27 20:30,28,46.7,46.96,46.7,46.85,1305
,2017-06-27 21:00,28,46.86,46.95,46.84,46.84,600
,2017-06-27 21:30,28,46.87,46.89,46.84,46.86,274
,2017-06-27 22:00,28,46.86,46.95,46.85,46.93,556
,2017-06-27 22:30,28,46.93,46.97,46.9,46.9,350
,2017-06-27 23:00,28,46.91,46.93,46.82,46.84,306
,2017-06-27 23:30,28,46.84,46.85,46.8,46.81,218
,2017-06-28 00:00,28,46.8,46.88,46.79,46.85,129
,2017-06-28 00:30,28,46.85,46.87,46.78,46.81,245
,2017-06-28 01:00,28,46.82,46.91,46.78,46.83,711
,2017-06-28 01:30,28,46.82,46.91,46.79,46.86,974
,2017-06-28 02:00,28,46.86,46.86,46.54,46.64,3361
,2017-06-28 02:30,28,46.63,46.76,46.63,46.65,3814
,2017-06-28 03:00,28,46.65,46.91,46.62,46.74,5804
,2017-06-28 03:30,28,46.74,46.83,46.67,46.76,5295
,2017-06-28 04:00,28,46.76,46.91,46.72,46.86,3369
,2017-06-28 04:30,28,46.85,47.03,46.85,46.9,3802
,2017-06-28 05:00,28,46.9,46.94,46.79,46.82,3483
,2017-06-28 05:30,28,46.81,46.94,46.78,46.93,2497
,2017-06-28 06:00,28,46.93,46.95,46.77,46.87,2789
,2017-06-28 06:30,28,46.87,46.92,46.84,46.89,1223
,2017-06-28 07:00,28,46.89,46.93,46.76,46.83,2813
,2017-06-28 07:30,28,46.84,46.99,46.78,46.93,4344
,2017-06-28 08:00,28,46.94,47.07,46.85,47.01,6298
,2017-06-28 08:30,28,47,47.08,46.94,46.96,4466
,2017-06-28 09:00,28,46.95,47.11,46.65,46.68,7856
,2017-06-28 09:30,28,46.68,47.57,46.68,47.5,36441
,2017-06-28 10:00,28,47.51,47.54,47.27,47.4,13393
,2017-06-28 10:30,28,47.4,47.43,47.16,47.3,8840
,2017-06-28 11:00,28,47.29,47.47,47.25,47.47,4667
,2017-06-28 11:30,28,47.47,47.6,47.39,47.49,5307
,2017-06-28 12:00,28,47.49,47.53,47.39,47.47,2761
,2017-06-28 12:30,28,47.46,47.56,47.4,47.54,2681
,2017-06-28 13:00,28,47.55,47.64,47.48,47.54,7780
,2017-06-28 13:30,28,47.55,47.62,47.52,47.58,2372
,2017-06-28 14:00,28,47.58,47.58,47.5,47.55,1064
,2017-06-28 14:30,28,47.55,47.58,47.49,47.58,452
,2017-06-28 15:00,28,47.58,47.7,47.57,47.58,889
,2017-06-28 15:30,28,47.59,47.69,47.58,47.65,344
,2017-06-28 16:00,28,47.68,47.7,47.66,47.68,41
,2017-06-28 16:30,28,47.69,47.69,47.66,47.68,7
,2017-06-28 19:00,29,47.61,47.62,47.54,47.59,360
,2017-06-28 19:30,29,47.6,47.71,47.58,47.68,596
,2017-06-28 20:00,29,47.68,47.7,47.64,47.67,368
,2017-06-28 20:30,29,47.66,47.76,47.65,47.75,379
,2017-06-28 21:00,29,47.76,47.82,47.69,47.7,1513
,2017-06-28 21:30,29,47.69,47.7,47.63,47.63,863
,2017-06-28 22:00,29,47.65,47.7,47.65,47.7,391
,2017-06-28 22:30,29,47.7,47.7,47.68,47.7,106
,2017-06-28 23:00,29,47.7,47.7,47.69,47.7,128
,2017-06-28 23:30,29,47.69,47.73,47.68,47.72,317
,2017-06-29 00:00,29,47.73,47.75,47.72,47.74,442
,2017-06-29 00:30,29,47.74,47.78,47.73,47.75,330
,2017-06-29 01:00,29,47.74,47.8,47.71,47.73,1319
,2017-06-29 01:30,29,47.72,47.77,47.67,47.73,1153
,2017-06-29 02:00,29,47.74,48.04,47.72,47.95,6295
,2017-06-29 02:30,29,47.95,48.05,47.89,47.92,4576
,2017-06-29 03:00,29,47.91,47.93,47.82,47.86,6233
,2017-06-29 03:30,29,47.87,47.94,47.81,47.93,5378
,2017-06-29 04:00,29,47.92,47.99,47.72,47.79,5743
,2017-06-29 04:30,29,47.79,47.79,47.66,47.74,4722
,2017-06-29 05:00,29,47.74,47.92,47.72,47.88,6099
,2017-06-29 05:30,29,47.87,47.95,47.84,47.85,3298
,2017-06-29 06:00,29,47.86,48.08,47.85,48.01,3640
,2017-06-29 06:30,29,48.01,48.18,48.01,48.13,7138
,2017-06-29 07:00,29,48.13,48.23,48.03,48.04,4469
,2017-06-29 07:30,29,48.04,48.15,47.94,48.03,5797
,2017-06-29 08:00,29,48.02,48.13,47.8,47.92,7714
,2017-06-29 08:30,29,47.92,48,47.73,47.88,8465
,2017-06-29 09:00,29,47.89,48.15,47.85,48.12,5963
,2017-06-29 09:30,29,48.11,48.25,48.06,48.17,8879
,2017-06-29 10:00,29,48.18,48.27,47.94,47.98,13212
,2017-06-29 10:30,29,47.98,48.02,47.67,47.8,11418
,2017-06-29 11:00,29,47.81,47.85,47.44,47.5,11503
,2017-06-29 11:30,29,47.5,47.72,47.44,47.66,5396
,2017-06-29 12:00,29,47.66,47.82,47.45,47.52,6737
,2017-06-29 12:30,29,47.51,47.7,47.51,47.66,4144
,2017-06-29 13:00,29,47.67,47.67,47.44,47.59,9166
,2017-06-29 13:30,29,47.59,47.59,47.44,47.48,3737
,2017-06-29 14:00,29,47.48,47.5,47.34,47.48,2109
,2017-06-29 14:30,29,47.47,47.59,47.47,47.54,938
,2017-06-29 15:00,29,47.54,47.6,47.53,47.57,419
,2017-06-29 15:30,29,47.57,47.63,47.5,47.55,962
,2017-06-29 16:00,29,47.54,47.54,47.35,47.5,308
,2017-06-29 16:30,29,47.51,47.51,47.49,47.5,19
,2017-06-29 19:00,30,47.6,47.7,47.6,47.69,202
,2017-06-29 19:30,30,47.68,47.85,47.67,47.84,660
,2017-06-29 20:00,30,47.84,47.86,47.75,47.77,598
,2017-06-29 20:30,30,47.78,48.06,47.77,47.99,2125
,2017-06-29 21:00,30,48,48,47.88,47.93,243
,2017-06-29 21:30,30,47.92,47.94,47.89,47.9,132
,2017-06-29 22:00,30,47.9,47.99,47.9,47.91,423
,2017-06-29 22:30,30,47.9,47.95,47.89,47.9,281
,2017-06-29 23:00,30,47.9,47.91,47.89,47.91,118
,2017-06-29 23:30,30,47.91,47.91,47.89,47.89,183
,2017-06-30 00:00,30,47.89,47.9,47.84,47.87,442
,2017-06-30 00:30,30,47.86,47.93,47.85,47.92,276
,2017-06-30 01:00,30,47.92,47.97,47.89,47.94,575
,2017-06-30 01:30,30,47.94,47.97,47.91,47.92,910
,2017-06-30 02:00,30,47.91,47.93,47.76,47.84,3198
,2017-06-30 02:30,30,47.84,48.02,47.81,48,4119
,2017-06-30 03:00,30,48.01,48.03,47.85,47.89,6488
,2017-06-30 03:30,30,47.9,48.12,47.85,48.07,8664
,2017-06-30 04:00,30,48.08,48.16,48.01,48.05,4361
,2017-06-30 04:30,30,48.05,48.1,47.87,47.96,4672
,2017-06-30 05:00,30,47.96,48.08,47.94,48.05,3228
,2017-06-30 05:30,30,48.05,48.07,47.98,48.04,1832
,2017-06-30 06:00,30,48.04,48.06,47.94,47.97,2849
,2017-06-30 06:30,30,47.96,47.97,47.85,47.9,2980
,2017-06-30 07:00,30,47.9,47.93,47.77,47.85,4160
,2017-06-30 07:30,30,47.85,47.96,47.83,47.91,3681
,2017-06-30 08:00,30,47.9,48.08,47.89,48.04,7001
,2017-06-30 08:30,30,48.04,48.14,47.87,47.9,7586
,2017-06-30 09:00,30,47.9,48.03,47.86,48.01,6129
,2017-06-30 09:30,30,48.01,48.04,47.88,48.01,6196
,2017-06-30 10:00,30,48,48.14,47.98,48.13,14945
,2017-06-30 10:30,30,48.12,48.34,48.11,48.24,15351
,2017-06-30 11:00,30,48.25,48.29,48.13,48.18,5757
,2017-06-30 11:30,30,48.19,48.21,48.15,48.15,3795
,2017-06-30 12:00,30,48.15,48.53,48.15,48.51,12818
,2017-06-30 12:30,30,48.52,48.59,48.45,48.57,6167
,2017-06-30 13:00,30,48.57,48.85,48.56,48.74,22274
,2017-06-30 13:30,30,48.75,48.81,48.71,48.78,4330
,2017-06-30 14:00,30,48.78,48.92,48.77,48.91,1868
,2017-06-30 14:30,30,48.91,48.94,48.85,48.89,1239
,2017-06-30 15:00,30,48.88,48.95,48.87,48.94,965
,2017-06-30 15:30,30,48.95,49,48.9,48.99,1233
,2017-06-30 16:00,30,48.98,49,48.85,48.85,232
,2017-06-30 16:30,30,48.93,48.95,48.88,48.94,19
,2017-07-02 17:00,3,48.95,49,48.86,48.89,303
,2017-07-02 17:30,3,48.88,48.98,48.88,48.92,174
,2017-07-02 18:00,3,48.94,49,48.92,48.98,102
,2017-07-02 18:30,3,48.97,48.97,48.92,48.93,63
,2017-07-02 19:00,3,48.94,48.94,48.84,48.87,448
,2017-07-02 19:30,3,48.88,48.9,48.8,48.81,162
,2017-07-02 20:00,3,48.81,48.83,48.78,48.81,156
,2017-07-02 20:30,3,48.8,48.87,48.78,48.84,238
,2017-07-02 21:00,3,48.84,48.95,48.84,48.93,394
,2017-07-02 21:30,3,48.93,48.95,48.91,48.91,399
,2017-07-02 22:00,3,48.91,48.94,48.84,48.85,238
,2017-07-02 22:30,3,48.84,48.9,48.83,48.9,218
,2017-07-02 23:00,3,48.88,48.88,48.85,48.87,378
,2017-07-02 23:30,3,48.87,48.87,48.81,48.86,633
,2017-07-03 00:00,3,48.85,48.89,48.84,48.85,155
,2017-07-03 00:30,3,48.86,48.88,48.84,48.87,142
,2017-07-03 01:00,3,48.86,48.92,48.85,48.91,1108
,2017-07-03 01:30,3,48.9,49,48.87,48.96,1242
,2017-07-03 02:00,3,48.96,49.15,48.88,49.08,5203
,2017-07-03 02:30,3,49.07,49.11,48.97,49.02,3406
,2017-07-03 03:00,3,49.03,49.06,48.82,48.88,6461
,2017-07-03 03:30,3,48.89,48.99,48.83,48.83,5215
,2017-07-03 04:00,3,48.84,48.84,48.64,48.77,7652
,2017-07-03 04:30,3,48.78,48.83,48.54,48.63,4789
,2017-07-03 05:00,3,48.64,48.77,48.62,48.69,3165
,2017-07-03 05:30,3,48.69,48.76,48.63,48.74,1511
,2017-07-03 06:00,3,48.74,48.92,48.74,48.9,3022
,2017-07-03 06:30,3,48.9,48.91,48.83,48.87,2466
,2017-07-03 07:00,3,48.87,49.01,48.77,48.99,4663
,2017-07-03 07:30,3,48.98,49.07,48.97,49.05,5645
,2017-07-03 08:00,3,49.04,49.24,49.04,49.15,8247
,2017-07-03 08:30,3,49.15,49.34,49.15,49.23,6769
,2017-07-03 09:00,3,49.23,49.34,49.19,49.26,6906
,2017-07-03 09:30,3,49.27,49.42,49.18,49.18,10615
,2017-07-03 10:00,3,49.18,49.56,49.14,49.53,16014
,2017-07-03 10:30,3,49.54,49.55,49.34,49.42,11382
,2017-07-03 11:00,3,49.42,49.48,49.37,49.45,4141
,2017-07-03 11:30,3,49.45,49.5,49.38,49.38,3407
,2017-07-03 12:00,3,49.39,49.44,49.33,49.4,2064
,2017-07-03 12:30,3,49.39,49.43,49.35,49.43,1365
,2017-07-03 13:00,3,49.44,49.71,49.42,49.68,9151
,2017-07-03 13:30,3,49.68,49.7,49.59,49.61,3508
,2017-07-03 14:00,3,49.61,49.62,49.56,49.6,780
,2017-07-03 14:30,3,49.6,49.6,49.55,49.57,622
,2017-07-03 15:00,3,49.57,49.62,49.54,49.6,233
,2017-07-03 15:30,3,49.59,49.66,49.52,49.63,786
,2017-07-03 16:00,3,49.62,49.62,49.52,49.58,46
,2017-07-03 16:30,3,49.59,49.62,49.57,49.6,32
,2017-07-03 19:00,4,49.63,49.64,49.46,49.46,551
,2017-07-03 19:30,4,49.46,49.49,49.39,49.47,443
,2017-07-03 20:00,4,49.47,49.47,49.33,49.36,326
,2017-07-03 20:30,4,49.38,49.45,49.37,49.42,361
,2017-07-03 21:00,4,49.43,49.45,49.36,49.4,378
,2017-07-03 21:30,4,49.41,49.42,49.38,49.41,284
,2017-07-03 22:00,4,49.41,49.42,49.38,49.4,125
,2017-07-03 22:30,4,49.39,49.44,49.38,49.43,175
,2017-07-03 23:00,4,49.42,49.42,49.37,49.4,98
,2017-07-03 23:30,4,49.39,49.42,49.38,49.41,143
,2017-07-04 00:00,4,49.41,49.45,49.39,49.44,235
,2017-07-04 00:30,4,49.44,49.44,49.38,49.38,205
,2017-07-04 01:00,4,49.39,49.49,49.38,49.49,821
,2017-07-04 01:30,4,49.48,49.54,49.43,49.53,751
,2017-07-04 02:00,4,49.52,49.65,49.48,49.55,3174
,2017-07-04 02:30,4,49.54,49.55,49.4,49.42,2330
,2017-07-04 03:00,4,49.42,49.51,49.29,49.5,6741
,2017-07-04 03:30,4,49.51,49.62,49.41,49.58,5774
,2017-07-04 04:00,4,49.59,49.6,49.44,49.48,2539
,2017-07-04 04:30,4,49.47,49.61,49.43,49.52,2628
,2017-07-04 05:00,4,49.53,49.54,49.38,49.5,2389
,2017-07-04 05:30,4,49.51,49.51,49.45,49.49,791
,2017-07-04 06:00,4,49.49,49.58,49.47,49.55,1353
,2017-07-04 06:30,4,49.55,49.59,49.52,49.56,1071
,2017-07-04 07:00,4,49.55,49.55,49.45,49.54,1038
,2017-07-04 07:30,4,49.53,49.57,49.47,49.54,1613
,2017-07-04 08:00,4,49.55,49.72,49.54,49.68,3671
,2017-07-04 08:30,4,49.69,49.8,49.68,49.77,3427
,2017-07-04 09:00,4,49.77,49.89,49.77,49.88,3647
,2017-07-04 09:30,4,49.88,49.9,49.8,49.82,3257
,2017-07-04 10:00,4,49.82,49.85,49.59,49.76,8626
,2017-07-04 10:30,4,49.77,49.81,49.7,49.74,3889
,2017-07-04 11:00,4,49.74,49.77,49.63,49.64,1518
,2017-07-04 11:30,4,49.64,49.67,49.55,49.66,3787
,2017-07-04 12:00,4,49.65,49.7,49.6,49.68,629
,2017-07-04 19:00,5,49.67,49.75,49.67,49.73,350
,2017-07-04 19:30,5,49.73,49.75,49.61,49.68,255
,2017-07-04 20:00,5,49.68,49.68,49.55,49.55,655
,2017-07-04 20:30,5,49.56,49.68,49.51,49.55,790
,2017-07-04 21:00,5,49.56,49.62,49.51,49.56,643
,2017-07-04 21:30,5,49.56,49.6,49.55,49.58,103
,2017-07-04 22:00,5,49.58,49.6,49.55,49.57,252
,2017-07-04 22:30,5,49.57,49.57,49.52,49.55,201
,2017-07-04 23:00,5,49.55,49.56,49.53,49.56,134
,2017-07-04 23:30,5,49.55,49.57,49.53,49.56,151
,2017-07-05 00:00,5,49.55,49.59,49.53,49.57,210
,2017-07-05 00:30,5,49.56,49.58,49.54,49.54,382
,2017-07-05 01:00,5,49.55,49.6,49.52,49.6,589
,2017-07-05 01:30,5,49.59,49.66,49.59,49.65,762
,2017-07-05 02:00,5,49.65,49.72,49.63,49.69,2433
,2017-07-05 02:30,5,49.7,49.84,49.68,49.71,4207
,2017-07-05 03:00,5,49.72,49.75,49.56,49.62,6427
,2017-07-05 03:30,5,49.61,49.68,48.98,49.06,19447
,2017-07-05 04:00,5,49.07,49.19,48.77,49.1,14300
,2017-07-05 04:30,5,49.09,49.09,48.84,48.85,7337
,2017-07-05 05:00,5,48.84,49.08,48.84,48.97,4503
,2017-07-05 05:30,5,48.96,48.97,48.72,48.81,6073
,2017-07-05 06:00,5,48.8,49.05,48.79,49.05,3256
,2017-07-05 06:30,5,49.05,49.24,49.01,49.16,4599
,2017-07-05 07:00,5,49.16,49.22,49,49.03,4272
,2017-07-05 07:30,5,49.03,49.22,49.03,49.15,5376
,2017-07-05 08:00,5,49.14,49.33,49.13,49.24,8950
,2017-07-05 08:30,5,49.23,49.29,48.66,48.73,18137
,2017-07-05 09:00,5,48.73,48.74,47.97,48.15,33480
,2017-07-05 09:30,5,48.15,48.29,47.9,47.98,14849
,2017-07-05 10:00,5,47.98,48.24,47.86,48.08,17658
,2017-07-05 10:30,5,48.08,48.14,47.94,47.98,9071
,2017-07-05 11:00,5,47.98,48.12,47.93,48.11,4407
,2017-07-05 11:30,5,48.11,48.2,48.08,48.14,4408
,2017-07-05 12:00,5,48.14,48.15,47.81,47.94,9140
,2017-07-05 12:30,5,47.94,48.03,47.86,47.89,4120
,2017-07-05 13:00,5,47.88,48.09,47.71,47.77,13044
,2017-07-05 13:30,5,47.77,47.85,47.57,47.66,6779
,2017-07-05 14:00,5,47.65,47.75,47.6,47.73,1660
,2017-07-05 14:30,5,47.72,47.75,47.61,47.69,961
,2017-07-05 15:00,5,47.68,47.76,47.66,47.72,505
,2017-07-05 15:30,5,47.72,48.32,47,48.25,7417
,2017-07-05 16:00,5,48.27,48.4,48.2,48.39,452
,2017-07-05 16:30,5,48.39,48.42,48.32,48.34,249
,2017-07-05 19:00,6,48.28,48.33,48.19,48.24,427
,2017-07-05 19:30,6,48.25,48.32,48.21,48.23,315
,2017-07-05 20:00,6,48.24,48.24,48.06,48.09,300
,2017-07-05 20:30,6,48.1,48.15,47.98,48,666
,2017-07-05 21:00,6,48,48.02,47.89,48,716
,2017-07-05 21:30,6,48,48.08,47.97,48.06,345
,2017-07-05 22:00,6,48.07,48.07,48,48.05,222
,2017-07-05 22:30,6,48.03,48.17,48.03,48.13,548
,2017-07-05 23:00,6,48.13,48.2,48.09,48.18,504
,2017-07-05 23:30,6,48.18,48.19,48.12,48.12,234
,2017-07-06 00:00,6,48.12,48.15,48.09,48.14,172
,2017-07-06 00:30,6,48.14,48.24,48.09,48.23,355
,2017-07-06 01:00,6,48.21,48.37,48.21,48.27,1681
,2017-07-06 01:30,6,48.27,48.37,48.24,48.35,1382
,2017-07-06 02:00,6,48.33,48.44,48.25,48.34,5327
,2017-07-06 02:30,6,48.33,48.39,48.15,48.17,3889
,2017-07-06 03:00,6,48.17,48.51,48.11,48.5,9100
,2017-07-06 03:30,6,48.49,48.57,48.41,48.5,8211
,2017-07-06 04:00,6,48.5,48.52,48.4,48.41,2996
,2017-07-06 04:30,6,48.4,48.43,48.28,48.42,3542
,2017-07-06 05:00,6,48.43,48.48,48.36,48.39,2735
,2017-07-06 05:30,6,48.39,48.56,48.37,48.56,2533
,2017-07-06 06:00,6,48.57,48.58,48.34,48.35,3354
,2017-07-06 06:30,6,48.35,48.5,48.32,48.47,2888
,2017-07-06 07:00,6,48.47,48.57,48.45,48.51,2825
,2017-07-06 07:30,6,48.51,48.59,48.4,48.5,4800
,2017-07-06 08:00,6,48.5,48.67,48.47,48.58,7509
,2017-07-06 08:30,6,48.56,48.69,48.48,48.55,6987
,2017-07-06 09:00,6,48.55,48.66,48.49,48.52,7486
,2017-07-06 09:30,6,48.53,48.55,48.28,48.42,8474
,2017-07-06 10:00,6,48.4,49.18,48.4,49.05,37368
,2017-07-06 10:30,6,49.05,49.09,48.63,48.71,12933
,2017-07-06 11:00,6,48.71,48.85,48.66,48.82,7196
,2017-07-06 11:30,6,48.82,48.88,48.72,48.72,5112
,2017-07-06 12:00,6,48.74,48.77,48.4,48.42,6783
,2017-07-06 12:30,6,48.41,48.42,47.77,47.96,21787
,2017-07-06 13:00,6,47.95,48.16,47.88,48.11,13830
,2017-07-06 13:30,6,48.11,48.12,47.86,47.9,4299
,2017-07-06 14:00,6,47.91,47.94,47.86,47.89,895
,2017-07-06 14:30,6,47.89,47.91,47.82,47.88,1378
,2017-07-06 15:00,6,47.88,47.93,47.84,47.89,506
,2017-07-06 15:30,6,47.9,47.91,47.86,47.89,590
,2017-07-06 16:00,6,47.9,47.98,47.89,47.98,61
,2017-07-06 16:30,6,47.99,47.99,47.91,47.97,54
,2017-07-06 17:00,6,47.99,47.99,47.99,47.99,1
,2017-07-06 19:00,7,47.76,47.76,47.24,47.38,2099
,2017-07-06 19:30,7,47.39,47.5,47.39,47.49,294
,2017-07-06 20:00,7,47.5,47.59,47.4,47.51,1245
,2017-07-06 20:30,7,47.51,47.53,47.41,47.41,260
,2017-07-06 21:00,7,47.42,47.56,47.42,47.54,825
,2017-07-06 21:30,7,47.55,47.61,47.51,47.52,735
,2017-07-06 22:00,7,47.54,47.55,47.51,47.55,257
,2017-07-06 22:30,7,47.53,47.55,47.52,47.53,256
,2017-07-06 23:00,7,47.51,47.58,47.5,47.58,490
,2017-07-06 23:30,7,47.59,47.59,47.53,47.53,282
,2017-07-07 00:00,7,47.54,47.55,47.49,47.54,599
,2017-07-07 00:30,7,47.54,47.57,47.51,47.54,682
,2017-07-07 01:00,7,47.54,47.67,47.54,47.59,1491
,2017-07-07 01:30,7,47.58,47.63,47.47,47.59,2186
,2017-07-07 02:00,7,47.59,47.61,47.48,47.56,4006
,2017-07-07 02:30,7,47.55,47.61,47.31,47.39,5011
,2017-07-07 03:00,7,47.37,47.49,47.2,47.21,7924
,2017-07-07 03:30,7,47.21,47.32,46.75,46.9,19600
,2017-07-07 04:00,7,46.9,47.08,46.89,47.04,6137
,2017-07-07 04:30,7,47.03,47.08,46.87,46.98,6859
,2017-07-07 05:00,7,46.98,47.02,46.87,46.88,3648
,2017-07-07 05:30,7,46.89,46.89,46.63,46.7,7210
,2017-07-07 06:00,7,46.7,46.77,46.66,46.73,4577
,2017-07-07 06:30,7,46.74,46.94,46.7,46.92,6577
,2017-07-07 07:00,7,46.92,47.18,46.9,47.12,7280
,2017-07-07 07:30,7,47.13,47.38,47.07,47.3,12231
,2017-07-07 08:00,7,47.29,47.45,47.17,47.2,8158
,2017-07-07 08:30,7,47.2,47.28,46.89,46.92,11685
,2017-07-07 09:00,7,46.91,46.91,46.28,46.35,22608
,2017-07-07 09:30,7,46.34,46.79,46.3,46.72,14561
,2017-07-07 10:00,7,46.73,46.93,46.62,46.89,11817
,2017-07-07 10:30,7,46.89,46.97,46.46,46.51,12907
,2017-07-07 11:00,7,46.5,46.95,46.5,46.83,6050
,2017-07-07 11:30,7,46.84,46.95,46.81,46.93,3731
,2017-07-07 12:00,7,46.93,46.93,46.46,46.71,7511
,2017-07-07 12:30,7,46.71,46.79,46.64,46.75,2848
,2017-07-07 13:00,7,46.76,46.86,46.66,46.72,12761
,2017-07-07 13:30,7,46.73,46.76,46.64,46.68,2312
,2017-07-07 14:00,7,46.7,46.75,46.7,46.71,797
,2017-07-07 14:30,7,46.71,46.81,46.68,46.77,909
,2017-07-07 15:00,7,46.78,46.84,46.77,46.84,520
,2017-07-07 15:30,7,46.85,46.9,46.68,46.8,1526
,2017-07-07 16:00,7,46.8,47,46.8,47,405
,2017-07-07 16:30,7,47.03,47.04,46.88,46.88,118
,2017-07-09 17:00,10,46.84,47.15,46.84,46.99,421
,2017-07-09 17:30,10,47.01,47.01,46.86,46.88,89
,2017-07-09 18:00,10,46.95,46.97,46.94,46.97,78
,2017-07-09 18:30,10,46.97,47.01,46.92,47,215
,2017-07-09 19:00,10,47,47.15,46.96,47,536
,2017-07-09 19:30,10,47,47.1,46.98,47.05,308
,2017-07-09 20:00,10,47.04,47.12,47.04,47.06,192
,2017-07-09 20:30,10,47.08,47.12,47.06,47.12,175
,2017-07-09 21:00,10,47.12,47.18,47.04,47.1,763
,2017-07-09 21:30,10,47.12,47.13,47.09,47.1,327
,2017-07-09 22:00,10,47.11,47.13,47.06,47.1,156
,2017-07-09 22:30,10,47.1,47.11,47.05,47.06,208
,2017-07-09 23:00,10,47.05,47.1,47.05,47.1,118
,2017-07-09 23:30,10,47.09,47.1,47.06,47.1,38
,2017-07-10 00:00,10,47.09,47.14,47.09,47.09,254
,2017-07-10 00:30,10,47.09,47.11,46.91,46.97,741
,2017-07-10 01:00,10,46.97,47,46.71,46.89,2342
,2017-07-10 01:30,10,46.87,46.94,46.73,46.76,939
,2017-07-10 02:00,10,46.75,46.87,46.7,46.78,3004
,2017-07-10 02:30,10,46.78,46.79,46.59,46.76,2769
,2017-07-10 03:00,10,46.77,46.79,46.56,46.69,5290
,2017-07-10 03:30,10,46.69,46.74,46.57,46.57,5601
,2017-07-10 04:00,10,46.58,46.58,46.31,46.32,7872
,2017-07-10 04:30,10,46.32,46.38,46.18,46.29,6114
,2017-07-10 05:00,10,46.29,46.42,46.28,46.32,2896
,2017-07-10 05:30,10,46.32,46.4,46.11,46.15,4458
,2017-07-10 06:00,10,46.15,46.3,46.14,46.3,2790
,2017-07-10 06:30,10,46.29,46.36,46.16,46.24,3808
,2017-07-10 07:00,10,46.23,46.42,46.14,46.42,4125
,2017-07-10 07:30,10,46.42,46.5,46.33,46.45,3982
,2017-07-10 08:00,10,46.43,46.54,46.25,46.47,5438
,2017-07-10 08:30,10,46.47,46.71,46.4,46.66,7363
,2017-07-10 09:00,10,46.67,46.9,46.57,46.6,10654
,2017-07-10 09:30,10,46.59,47.16,46.53,47.05,11260
,2017-07-10 10:00,10,47.04,47.38,47.04,47.25,17857
,2017-07-10 10:30,10,47.25,47.32,46.9,47.04,9106
,2017-07-10 11:00,10,47.04,47.13,46.98,47.01,2950
,2017-07-10 11:30,10,47.01,47.12,46.95,47.1,4052
,2017-07-10 12:00,10,47.1,47.1,46.92,46.95,2835
,2017-07-10 12:30,10,46.94,47.08,46.91,47.05,2452
,2017-07-10 13:00,10,47.05,47.09,46.85,46.89,8479
,2017-07-10 13:30,10,46.89,46.95,46.86,46.92,1937
,2017-07-10 14:00,10,46.92,46.94,46.85,46.92,895
,2017-07-10 14:30,10,46.93,46.97,46.87,46.89,511
,2017-07-10 15:00,10,46.89,46.94,46.88,46.94,346
,2017-07-10 15:30,10,46.94,47.05,46.93,47.04,460
,2017-07-10 16:00,10,47.02,47.07,46.97,46.97,109
,2017-07-10 16:30,10,46.97,46.99,46.97,46.99,24
,2017-07-10 19:00,11,46.99,47.04,46.98,47.04,102
,2017-07-10 19:30,11,47.05,47.12,47.04,47.1,204
,2017-07-10 20:00,11,47.11,47.2,47.11,47.13,265
,2017-07-10 20:30,11,47.12,47.17,47.11,47.13,145
,2017-07-10 21:00,11,47.14,47.16,47.02,47.03,327
,2017-07-10 21:30,11,47.03,47.12,46.99,47.09,229
,2017-07-10 22:00,11,47.09,47.14,47.07,47.08,229
,2017-07-10 22:30,11,47.07,47.08,47.03,47.07,175
,2017-07-10 23:00,11,47.07,47.1,47.03,47.06,151
,2017-07-10 23:30,11,47.07,47.09,47.05,47.06,81
,2017-07-11 00:00,11,47.07,47.07,46.91,46.95,463
,2017-07-11 00:30,11,46.94,47.05,46.93,47.03,307
,2017-07-11 01:00,11,47.04,47.26,46.92,47.15,1582
,2017-07-11 01:30,11,47.16,47.21,47.09,47.19,1003
,2017-07-11 02:00,11,47.19,47.37,47.09,47.11,5458
,2017-07-11 02:30,11,47.11,47.17,46.81,46.84,3413
,2017-07-11 03:00,11,46.85,46.86,46.62,46.66,8719
,2017-07-11 03:30,11,46.66,46.67,46.52,46.62,5696
,2017-07-11 04:00,11,46.61,46.84,46.6,46.72,3997
,2017-07-11 04:30,11,46.73,46.78,46.46,46.6,3990
,2017-07-11 05:00,11,46.59,46.63,46.43,46.57,3925
,2017-07-11 05:30,11,46.57,46.62,46.43,46.54,4503
,2017-07-11 06:00,11,46.53,46.54,46.29,46.37,4637
,2017-07-11 06:30,11,46.36,46.46,46.31,46.36,2341
,2017-07-11 07:00,11,46.35,46.58,46.34,46.54,3297
,2017-07-11 07:30,11,46.55,46.56,46.3,46.5,5586
,2017-07-11 08:00,11,46.49,46.79,46.49,46.73,8087
,2017-07-11 08:30,11,46.74,46.98,46.65,46.93,8898
,2017-07-11 09:00,11,46.94,47.08,46.72,47.02,9676
,2017-07-11 09:30,11,47.03,47.41,47.03,47.37,11890
,2017-07-11 10:00,11,47.37,47.4,47.07,47.13,13035
,2017-07-11 10:30,11,47.13,47.51,47.06,47.48,11296
,2017-07-11 11:00,11,47.48,47.79,47.48,47.62,16338
,2017-07-11 11:30,11,47.63,47.7,47.57,47.6,4667
,2017-07-11 12:00,11,47.61,47.7,47.55,47.58,3646
,2017-07-11 12:30,11,47.57,47.57,47.43,47.49,4200
,2017-07-11 13:00,11,47.5,47.58,47.36,47.54,7672
,2017-07-11 13:30,11,47.54,47.64,47.53,47.6,2636
,2017-07-11 14:00,11,47.61,47.61,47.48,47.53,1362
,2017-07-11 14:30,11,47.53,47.6,47.53,47.59,434
,2017-07-11 15:00,11,47.58,47.63,47.52,47.56,400
,2017-07-11 15:30,11,47.58,48.21,47.58,48.18,6448
,2017-07-11 16:00,11,48.18,48.2,48.11,48.17,253
,2017-07-11 16:30,11,48.17,48.19,48.1,48.1,55
,2017-07-11 19:00,12,48.21,48.21,48.07,48.14,455
,2017-07-11 19:30,12,48.14,48.15,48.06,48.13,324
,2017-07-11 20:00,12,48.13,48.26,48.11,48.14,457
,2017-07-11 20:30,12,48.14,48.18,48.12,48.18,303
,2017-07-11 21:00,12,48.18,48.23,48.13,48.17,371
,2017-07-11 21:30,12,48.17,48.2,48.13,48.17,406
,2017-07-11 22:00,12,48.17,48.25,48.16,48.21,334
,2017-07-11 22:30,12,48.2,48.26,48.19,48.22,316
,2017-07-11 23:00,12,48.22,48.29,48.22,48.26,196
,2017-07-11 23:30,12,48.27,48.27,48.16,48.21,693
,2017-07-12 00:00,12,48.2,48.27,48.19,48.27,383
,2017-07-12 00:30,12,48.27,48.37,48.23,48.3,613
,2017-07-12 01:00,12,48.3,48.35,48.2,48.3,1357
,2017-07-12 01:30,12,48.29,48.31,48.12,48.16,1800
,2017-07-12 02:00,12,48.16,48.37,48.13,48.35,3716
,2017-07-12 02:30,12,48.35,48.4,48.23,48.39,4310
,2017-07-12 03:00,12,48.4,48.43,48.29,48.37,7442
,2017-07-12 03:30,12,48.37,48.41,48.29,48.35,4703
,2017-07-12 04:00,12,48.34,48.36,48.17,48.25,4400
,2017-07-12 04:30,12,48.26,48.3,48.19,48.19,2448
,2017-07-12 05:00,12,48.19,48.26,48.07,48.1,3987
,2017-07-12 05:30,12,48.09,48.22,48.09,48.19,1913
,2017-07-12 06:00,12,48.2,48.25,48.13,48.14,2327
,2017-07-12 06:30,12,48.14,48.15,48.02,48.12,3182
,2017-07-12 07:00,12,48.12,48.19,48.05,48.08,2639
,2017-07-12 07:30,12,48.07,48.34,48.05,48.32,5557
,2017-07-12 08:00,12,48.33,48.48,48.27,48.41,7177
,2017-07-12 08:30,12,48.41,48.47,48.18,48.35,10140
,2017-07-12 09:00,12,48.35,48.57,48.32,48.4,10518
,2017-07-12 09:30,12,48.41,48.77,47.5,47.56,49112
,2017-07-12 10:00,12,47.56,47.76,47.35,47.75,20799
,2017-07-12 10:30,12,47.74,47.83,47.69,47.8,7604
,2017-07-12 11:00,12,47.8,48.06,47.74,47.95,5878
,2017-07-12 11:30,12,47.96,48.1,47.96,48.08,1836
,2017-07-12 12:00,12,48.07,48.25,47.72,47.88,6876
,2017-07-12 12:30,12,47.88,48.13,47.86,48.07,3866
,2017-07-12 13:00,12,48.08,48.13,47.69,47.73,11193
,2017-07-12 13:30,12,47.73,47.82,47.65,47.77,4076
,2017-07-12 14:00,12,47.78,47.8,47.72,47.75,974
,2017-07-12 14:30,12,47.74,47.75,47.6,47.69,1005
,2017-07-12 15:00,12,47.68,47.71,47.61,47.7,329
,2017-07-12 15:30,12,47.7,47.7,47.65,47.7,280
,2017-07-12 16:00,12,47.7,47.72,47.67,47.71,40
,2017-07-12 16:30,12,47.72,47.72,47.71,47.71,8
,2017-07-12 19:00,13,47.7,47.7,47.5,47.56,502
,2017-07-12 19:30,13,47.58,47.61,47.56,47.6,166
,2017-07-12 20:00,13,47.61,47.68,47.6,47.62,171
,2017-07-12 20:30,13,47.62,47.69,47.6,47.61,182
,2017-07-12 21:00,13,47.63,47.74,47.63,47.71,223
,2017-07-12 21:30,13,47.72,47.77,47.68,47.7,301
,2017-07-12 22:00,13,47.69,47.79,47.69,47.79,101
,2017-07-12 22:30,13,47.79,47.81,47.74,47.74,155
,2017-07-12 23:00,13,47.74,47.78,47.74,47.77,64
,2017-07-12 23:30,13,47.77,47.78,47.72,47.76,196
,2017-07-13 00:00,13,47.75,47.76,47.71,47.72,175
,2017-07-13 00:30,13,47.71,47.72,47.6,47.63,461
,2017-07-13 01:00,13,47.62,47.74,47.6,47.64,888
,2017-07-13 01:30,13,47.63,47.72,47.62,47.72,849
,2017-07-13 02:00,13,47.73,47.81,47.46,47.57,3510
,2017-07-13 02:30,13,47.56,47.59,47.38,47.5,3642
,2017-07-13 03:00,13,47.5,47.5,47.18,47.31,8639
,2017-07-13 03:30,13,47.31,47.51,47.27,47.48,6265
,2017-07-13 04:00,13,47.48,47.51,47.39,47.45,2209
,2017-07-13 04:30,13,47.45,47.5,47.33,47.33,2156
,2017-07-13 05:00,13,47.34,47.58,47.29,47.52,2557
,2017-07-13 05:30,13,47.51,47.54,47.33,47.35,2391
,2017-07-13 06:00,13,47.35,47.4,47.24,47.33,2855
,2017-07-13 06:30,13,47.34,47.39,47.23,47.26,2060
,2017-07-13 07:00,13,47.25,47.79,47.25,47.63,8549
,2017-07-13 07:30,13,47.64,47.72,47.53,47.71,4598
,2017-07-13 08:00,13,47.71,47.92,47.63,47.83,8255
,2017-07-13 08:30,13,47.83,48.01,47.77,47.87,6097
,2017-07-13 09:00,13,47.88,48.17,47.74,48.11,7394
,2017-07-13 09:30,13,48.11,48.24,48.01,48.14,8049
,2017-07-13 10:00,13,48.15,48.48,48.06,48.47,16804
,2017-07-13 10:30,13,48.48,48.53,48.31,48.33,9451
,2017-07-13 11:00,13,48.33,48.41,48.25,48.35,4874
,2017-07-13 11:30,13,48.35,48.43,48.31,48.37,2312
,2017-07-13 12:00,13,48.37,48.38,48.16,48.17,4174
,2017-07-13 12:30,13,48.17,48.3,48.17,48.27,3238
,2017-07-13 13:00,13,48.27,48.47,48.2,48.39,10677
,2017-07-13 13:30,13,48.4,48.41,48.34,48.4,2696
,2017-07-13 14:00,13,48.4,48.43,48.36,48.4,703
,2017-07-13 14:30,13,48.4,48.44,48.36,48.44,643
,2017-07-13 15:00,13,48.44,48.45,48.35,48.4,480
,2017-07-13 15:30,13,48.4,48.45,48.39,48.42,424
,2017-07-13 16:00,13,48.42,48.42,48.33,48.35,96
,2017-07-13 16:30,13,48.36,48.39,48.36,48.37,11
,2017-07-13 19:00,14,48.37,48.41,48.34,48.37,166
,2017-07-13 19:30,14,48.36,48.42,48.34,48.42,180
,2017-07-13 20:00,14,48.42,48.42,48.37,48.38,204
,2017-07-13 20:30,14,48.38,48.38,48.32,48.32,86
,2017-07-13 21:00,14,48.33,48.41,48.33,48.38,240
,2017-07-13 21:30,14,48.39,48.4,48.38,48.39,36
,2017-07-13 22:00,14,48.39,48.39,48.36,48.38,261
,2017-07-13 22:30,14,48.37,48.37,48.35,48.35,75
,2017-07-13 23:00,14,48.35,48.36,48.33,48.36,94
,2017-07-13 23:30,14,48.34,48.37,48.33,48.37,97
,2017-07-14 00:00,14,48.37,48.55,48.37,48.53,353
,2017-07-14 00:30,14,48.52,48.52,48.39,48.43,855
,2017-07-14 01:00,14,48.43,48.55,48.4,48.44,1226
,2017-07-14 01:30,14,48.43,48.48,48.39,48.46,939
,2017-07-14 02:00,14,48.45,48.48,48.18,48.31,3775
,2017-07-14 02:30,14,48.32,48.35,48.21,48.25,2017
,2017-07-14 03:00,14,48.26,48.39,48.15,48.34,4587
,2017-07-14 03:30,14,48.34,48.51,48.33,48.45,4994
,2017-07-14 04:00,14,48.45,48.74,48.44,48.65,5556
,2017-07-14 04:30,14,48.66,48.84,48.61,48.67,5394
,2017-07-14 05:00,14,48.67,48.79,48.65,48.76,2392
,2017-07-14 05:30,14,48.77,48.93,48.75,48.92,4791
,2017-07-14 06:00,14,48.93,48.93,48.82,48.85,2786
,2017-07-14 06:30,14,48.84,48.85,48.68,48.77,3296
,2017-07-14 07:00,14,48.76,49.06,48.75,48.9,7421
,2017-07-14 07:30,14,48.91,48.94,48.19,48.41,16585
,2017-07-14 08:00,14,48.41,48.77,48.36,48.73,8418
,2017-07-14 08:30,14,48.73,49.01,48.69,48.88,9251
,2017-07-14 09:00,14,48.88,49.06,48.67,48.94,8047
,2017-07-14 09:30,14,48.94,48.96,48.55,48.56,7884
,2017-07-14 10:00,14,48.56,48.88,48.44,48.65,11048
,2017-07-14 10:30,14,48.65,48.93,48.63,48.93,7594
,2017-07-14 11:00,14,48.93,48.97,48.85,48.94,3867
,2017-07-14 11:30,14,48.94,49.02,48.88,48.91,2506
,2017-07-14 12:00,14,48.92,48.93,48.78,48.78,2692
,2017-07-14 12:30,14,48.78,48.9,48.74,48.89,3804
,2017-07-14 13:00,14,48.9,48.94,48.72,48.9,8701
,2017-07-14 13:30,14,48.91,49.02,48.89,48.95,2917
,2017-07-14 14:00,14,48.96,49.01,48.95,48.97,915
,2017-07-14 14:30,14,48.97,49.01,48.96,48.99,857
,2017-07-14 15:00,14,49,49.01,48.98,49.01,135
,2017-07-14 15:30,14,49.02,49.11,48.98,49.02,1384
,2017-07-14 16:00,14,49.06,49.11,49.06,49.07,66
,2017-07-14 16:30,14,49.07,49.09,49.02,49.09,12
,2017-07-16 17:00,17,49.14,49.14,49.02,49.03,191
,2017-07-16 17:30,17,49.01,49.03,49.01,49.03,22
,2017-07-16 18:00,17,49.04,49.04,49.01,49.01,7
,2017-07-16 18:30,17,49.02,49.02,48.99,48.99,25
,2017-07-16 19:00,17,48.99,49.01,48.99,49,100
,2017-07-16 19:30,17,49.01,49.06,49.01,49.05,122
,2017-07-16 20:00,17,49.04,49.09,49.04,49.09,99
,2017-07-16 20:30,17,49.08,49.09,49.01,49.07,561
,2017-07-16 21:00,17,49.07,49.09,49.03,49.06,272
,2017-07-16 21:30,17,49.06,49.06,49.03,49.03,299
,2017-07-16 22:00,17,49.03,49.05,49.02,49.05,96
,2017-07-16 22:30,17,49.04,49.05,49.01,49.04,145
,2017-07-16 23:00,17,49.06,49.12,49.06,49.07,799
,2017-07-16 23:30,17,49.07,49.12,49.07,49.1,190
,2017-07-17 00:00,17,49.1,49.1,49.05,49.07,136
,2017-07-17 00:30,17,49.07,49.08,49.01,49.02,157
,2017-07-17 01:00,17,49.02,49.03,48.89,49,1065
,2017-07-17 01:30,17,48.99,49.04,48.96,48.99,611
,2017-07-17 02:00,17,48.98,49.23,48.97,49.13,4398
,2017-07-17 02:30,17,49.13,49.26,49.08,49.19,2577
,2017-07-17 03:00,17,49.19,49.21,49.01,49.1,5106
,2017-07-17 03:30,17,49.1,49.22,48.95,49,6331
,2017-07-17 04:00,17,48.99,49.03,48.78,48.88,5479
,2017-07-17 04:30,17,48.9,49.07,48.85,49.06,3464
,2017-07-17 05:00,17,49.06,49.15,48.99,49.06,2295
,2017-07-17 05:30,17,49.07,49.09,48.9,49,3000
,2017-07-17 06:00,17,49,49.03,48.83,48.88,3254
,2017-07-17 06:30,17,48.89,49.05,48.86,48.98,2040
,2017-07-17 07:00,17,48.99,49.01,48.84,48.94,2418
,2017-07-17 07:30,17,48.94,48.98,48.69,48.71,5545
,2017-07-17 08:00,17,48.7,48.91,48.69,48.84,4096
,2017-07-17 08:30,17,48.84,49.05,48.81,48.92,5004
,2017-07-17 09:00,17,48.93,48.94,48.74,48.87,5413
,2017-07-17 09:30,17,48.87,49.02,48.81,48.97,4355
,2017-07-17 10:00,17,48.98,49.02,48.78,48.87,7928
,2017-07-17 10:30,17,48.86,48.89,48.62,48.64,8523
,2017-07-17 11:00,17,48.64,48.77,48.58,48.73,3317
,2017-07-17 11:30,17,48.73,48.75,48.6,48.7,2705
,2017-07-17 12:00,17,48.71,48.71,48.5,48.54,4167
,2017-07-17 12:30,17,48.54,48.58,48.47,48.56,2227
,2017-07-17 13:00,17,48.57,48.6,48.37,48.42,8686
,2017-07-17 13:30,17,48.41,48.49,48.38,48.47,2640
,2017-07-17 14:00,17,48.47,48.55,48.44,48.45,1589
,2017-07-17 14:30,17,48.46,48.47,48.37,48.38,1238
,2017-07-17 15:00,17,48.38,48.42,48.38,48.41,585
,2017-07-17 15:30,17,48.4,48.42,48.31,48.37,991
,2017-07-17 16:00,17,48.37,48.42,48.34,48.41,43
,2017-07-17 16:30,17,48.43,48.46,48.34,48.37,63
,2017-07-17 19:00,18,48.4,48.53,48.4,48.48,661
,2017-07-17 19:30,18,48.48,48.51,48.46,48.48,271
,2017-07-17 20:00,18,48.48,48.55,48.48,48.54,197
,2017-07-17 20:30,18,48.55,48.56,48.5,48.54,298
,2017-07-17 21:00,18,48.54,48.59,48.53,48.57,379
,2017-07-17 21:30,18,48.56,48.57,48.53,48.54,202
,2017-07-17 22:00,18,48.54,48.55,48.49,48.52,141
,2017-07-17 22:30,18,48.51,48.52,48.5,48.51,70
,2017-07-17 23:00,18,48.51,48.52,48.49,48.51,106
,2017-07-17 23:30,18,48.51,48.52,48.43,48.48,315
,2017-07-18 00:00,18,48.47,48.48,48.39,48.47,227
,2017-07-18 00:30,18,48.47,48.47,48.35,48.39,596
,2017-07-18 01:00,18,48.36,48.5,48.36,48.4,959
,2017-07-18 01:30,18,48.39,48.44,48.37,48.39,662
,2017-07-18 02:00,18,48.39,48.39,48.24,48.36,3473
,2017-07-18 02:30,18,48.35,48.4,48.32,48.38,2232
,2017-07-18 03:00,18,48.39,48.63,48.29,48.55,7235
,2017-07-18 03:30,18,48.55,48.7,48.5,48.63,6981
,2017-07-18 04:00,18,48.63,48.72,48.62,48.63,2685
,2017-07-18 04:30,18,48.64,48.68,48.56,48.61,3021
,2017-07-18 05:00,18,48.62,48.65,48.53,48.55,2262
,2017-07-18 05:30,18,48.57,48.7,48.55,48.69,1389
,2017-07-18 06:00,18,48.68,49.02,48.65,48.96,8270
,2017-07-18 06:30,18,48.97,49.24,48.94,49.2,6798
,2017-07-18 07:00,18,49.19,49.41,49.17,49.21,11521
,2017-07-18 07:30,18,49.21,49.26,49.05,49.18,7581
,2017-07-18 08:00,18,49.17,49.36,49.15,49.16,6826
,2017-07-18 08:30,18,49.16,49.21,48.91,49.01,7375
,2017-07-18 09:00,18,49,49.01,48.66,48.71,9983
,2017-07-18 09:30,18,48.71,48.96,48.66,48.94,6525
,2017-07-18 10:00,18,48.94,48.99,48.6,48.74,10329
,2017-07-18 10:30,18,48.74,48.8,48.63,48.66,5634
,2017-07-18 11:00,18,48.66,48.82,48.62,48.77,3231
,2017-07-18 11:30,18,48.77,48.8,48.65,48.7,2135
,2017-07-18 12:00,18,48.7,48.7,48.52,48.6,5157
,2017-07-18 12:30,18,48.6,48.7,48.57,48.68,1956
,2017-07-18 13:00,18,48.69,48.87,48.61,48.84,7084
,2017-07-18 13:30,18,48.84,48.94,48.84,48.88,3295
,2017-07-18 14:00,18,48.87,48.89,48.82,48.84,746
,2017-07-18 14:30,18,48.86,48.9,48.82,48.88,433
,2017-07-18 15:00,18,48.89,48.93,48.86,48.9,637
,2017-07-18 15:30,18,48.9,49.08,48.55,48.73,4644
,2017-07-18 16:00,18,48.69,48.74,48.61,48.7,83
,2017-07-18 16:30,18,48.76,48.76,48.7,48.7,137
,2017-07-18 19:00,19,48.7,48.7,48.6,48.68,258
,2017-07-18 19:30,19,48.66,48.73,48.65,48.7,87
,2017-07-18 20:00,19,48.71,48.74,48.68,48.74,322
,2017-07-18 20:30,19,48.73,48.8,48.71,48.76,278
,2017-07-18 21:00,19,48.78,48.83,48.76,48.79,371
,2017-07-18 21:30,19,48.79,48.81,48.77,48.8,265
,2017-07-18 22:00,19,48.8,48.8,48.78,48.8,96
,2017-07-18 22:30,19,48.8,48.8,48.78,48.79,68
,2017-07-18 23:00,19,48.78,48.78,48.71,48.73,170
,2017-07-18 23:30,19,48.73,48.74,48.68,48.72,260
,2017-07-19 00:00,19,48.72,48.73,48.71,48.73,154
,2017-07-19 00:30,19,48.72,48.72,48.63,48.65,474
,2017-07-19 01:00,19,48.65,48.73,48.58,48.66,895
,2017-07-19 01:30,19,48.65,48.67,48.61,48.64,359
,2017-07-19 02:00,19,48.64,48.86,48.59,48.79,3320
,2017-07-19 02:30,19,48.79,48.92,48.75,48.84,2739
,2017-07-19 03:00,19,48.85,48.94,48.75,48.77,4785
,2017-07-19 03:30,19,48.78,48.97,48.7,48.95,6774
,2017-07-19 04:00,19,48.95,49.06,48.91,48.94,5452
,2017-07-19 04:30,19,48.94,49.09,48.88,49.05,4407
,2017-07-19 05:00,19,49.05,49.18,49.02,49.1,3249
,2017-07-19 05:30,19,49.09,49.15,49.04,49.09,2778
,2017-07-19 06:00,19,49.1,49.15,49,49.04,2209
,2017-07-19 06:30,19,49.04,49.09,48.97,49.06,2677
,2017-07-19 07:00,19,49.06,49.06,48.92,49.01,3042
,2017-07-19 07:30,19,49.01,49.06,48.82,48.9,4589
,2017-07-19 08:00,19,48.9,49.12,48.88,49.11,4557
,2017-07-19 08:30,19,49.11,49.2,49.09,49.14,6909
,2017-07-19 09:00,19,49.14,49.3,49.08,49.2,9599
,2017-07-19 09:30,19,49.21,49.68,49.1,49.4,33137
,2017-07-19 10:00,19,49.4,49.6,49.35,49.55,13727
,2017-07-19 10:30,19,49.54,49.57,49.36,49.45,6748
,2017-07-19 11:00,19,49.45,49.53,49.41,49.41,3804
,2017-07-19 11:30,19,49.41,49.51,49.34,49.49,4427
,2017-07-19 12:00,19,49.5,49.55,49.44,49.51,3652
,2017-07-19 12:30,19,49.52,49.75,49.47,49.75,9164
,2017-07-19 13:00,19,49.75,49.81,49.61,49.7,12858
,2017-07-19 13:30,19,49.7,49.76,49.66,49.71,3486
,2017-07-19 14:00,19,49.71,49.75,49.67,49.69,933
,2017-07-19 14:30,19,49.68,49.71,49.66,49.67,829
,2017-07-19 15:00,19,49.66,49.72,49.66,49.69,622
,2017-07-19 15:30,19,49.69,49.7,49.63,49.65,1003
,2017-07-19 16:00,19,49.67,49.72,49.62,49.68,368
,2017-07-19 16:30,19,49.62,49.62,49.52,49.57,343
,2017-07-19 19:00,20,49.65,49.71,49.64,49.69,248
,2017-07-19 19:30,20,49.7,49.74,49.7,49.74,173
,2017-07-19 20:00,20,49.73,49.73,49.65,49.66,129
,2017-07-19 20:30,20,49.66,49.67,49.62,49.64,108
,2017-07-19 21:00,20,49.65,49.7,49.64,49.65,217
,2017-07-19 21:30,20,49.65,49.67,49.64,49.65,135
,2017-07-19 22:00,20,49.66,49.68,49.64,49.66,258
,2017-07-19 22:30,20,49.66,49.67,49.64,49.64,206
,2017-07-19 23:00,20,49.66,49.69,49.65,49.67,135
,2017-07-19 23:30,20,49.67,49.7,49.66,49.68,184
,2017-07-20 00:00,20,49.68,49.68,49.65,49.67,112
,2017-07-20 00:30,20,49.67,49.68,49.64,49.66,218
,2017-07-20 01:00,20,49.66,49.71,49.63,49.65,557
,2017-07-20 01:30,20,49.65,49.69,49.61,49.62,982
,2017-07-20 02:00,20,49.61,49.69,49.51,49.61,3466
,2017-07-20 02:30,20,49.61,49.82,49.57,49.71,4311
,2017-07-20 03:00,20,49.7,49.79,49.62,49.75,6122
,2017-07-20 03:30,20,49.75,49.77,49.57,49.59,5164
,2017-07-20 04:00,20,49.59,49.73,49.58,49.72,2790
,2017-07-20 04:30,20,49.73,49.76,49.65,49.69,2787
,2017-07-20 05:00,20,49.7,49.76,49.68,49.74,2580
,2017-07-20 05:30,20,49.75,49.78,49.7,49.73,2076
,2017-07-20 06:00,20,49.74,49.97,49.73,49.96,5149
,2017-07-20 06:30,20,49.96,50.01,49.89,49.98,4147
,2017-07-20 07:00,20,49.98,50.14,49.92,50.09,8486
,2017-07-20 07:30,20,50.09,50.14,50.02,50.09,7274
,2017-07-20 08:00,20,50.08,50.19,49.96,50.17,9637
,2017-07-20 08:30,20,50.16,50.19,49.94,50,8944
,2017-07-20 09:00,20,49.99,50.07,49.84,50.05,8054
,2017-07-20 09:30,20,50.05,50.12,49.55,49.9,13734
,2017-07-20 10:00,20,49.9,49.91,49.37,49.6,18151
,2017-07-20 10:30,20,49.59,49.6,49.33,49.5,12088
,2017-07-20 11:00,20,49.51,49.6,49.38,49.53,6172
,2017-07-20 11:30,20,49.55,49.64,49.47,49.48,3178
,2017-07-20 12:00,20,49.49,49.53,49.37,49.43,2437
,2017-07-20 12:30,20,49.43,49.51,49.38,49.46,2650
,2017-07-20 13:00,20,49.46,49.5,49.22,49.34,8740
,2017-07-20 13:30,20,49.33,49.36,49.19,49.2,3419
,2017-07-20 14:00,20,49.19,49.29,49.19,49.29,374
,2017-07-20 14:30,20,49.29,49.3,49.25,49.27,658
,2017-07-20 15:00,20,49.27,49.34,49.25,49.34,662
,2017-07-20 15:30,20,49.34,49.35,49.27,49.32,705
,2017-07-20 16:00,20,49.31,49.31,49.27,49.31,21
,2017-07-20 16:30,20,49.27,49.31,49.24,49.28,54
,2017-07-20 19:00,21,49.33,49.45,49.32,49.4,269
,2017-07-20 19:30,21,49.4,49.4,49.35,49.35,58
,2017-07-20 20:00,21,49.34,49.38,49.33,49.35,128
,2017-07-20 20:30,21,49.34,49.34,49.24,49.27,273
,2017-07-20 21:00,21,49.26,49.31,49.25,49.27,188
,2017-07-20 21:30,21,49.27,49.3,49.23,49.3,189
,2017-07-20 22:00,21,49.29,49.33,49.29,49.33,220
,2017-07-20 22:30,21,49.32,49.38,49.31,49.34,465
,2017-07-20 23:00,21,49.35,49.36,49.31,49.33,104
,2017-07-20 23:30,21,49.33,49.33,49.28,49.28,200
,2017-07-21 00:00,21,49.28,49.3,49.27,49.29,230
,2017-07-21 00:30,21,49.3,49.34,49.3,49.3,159
,2017-07-21 01:00,21,49.3,49.35,49.26,49.3,789
,2017-07-21 01:30,21,49.29,49.4,49.28,49.37,648
,2017-07-21 02:00,21,49.39,49.46,49.28,49.46,2145
,2017-07-21 02:30,21,49.46,49.52,49.38,49.48,1923
,2017-07-21 03:00,21,49.47,49.61,49.46,49.58,4741
,2017-07-21 03:30,21,49.58,49.61,49.44,49.54,3442
,2017-07-21 04:00,21,49.55,49.65,49.49,49.52,3375
,2017-07-21 04:30,21,49.53,49.58,49.49,49.52,1690
,2017-07-21 05:00,21,49.52,49.61,49.51,49.53,1456
,2017-07-21 05:30,21,49.53,49.54,49.01,49.09,10634
,2017-07-21 06:00,21,49.08,49.12,48.75,48.88,10503
,2017-07-21 06:30,21,48.88,48.93,48.75,48.87,4552
,2017-07-21 07:00,21,48.87,49,48.85,48.89,4169
,2017-07-21 07:30,21,48.88,49.02,48.81,48.85,4578
,2017-07-21 08:00,21,48.85,49.17,48.83,49.14,7906
,2017-07-21 08:30,21,49.13,49.14,48.56,48.58,11460
,2017-07-21 09:00,21,48.59,48.66,48.41,48.59,12029
,2017-07-21 09:30,21,48.59,48.66,48.45,48.54,6850
,2017-07-21 10:00,21,48.53,48.69,48.52,48.66,7269
,2017-07-21 10:30,21,48.67,48.7,48.39,48.45,7871
,2017-07-21 11:00,21,48.46,48.49,48.13,48.2,13241
,2017-07-21 11:30,21,48.19,48.22,48.12,48.16,4703
,2017-07-21 12:00,21,48.16,48.36,48.15,48.23,4665
,2017-07-21 12:30,21,48.23,48.27,48.13,48.13,3031
,2017-07-21 13:00,21,48.14,48.25,47.99,48.05,16793
,2017-07-21 13:30,21,48.06,48.09,47.81,47.87,7413
,2017-07-21 14:00,21,47.87,47.9,47.81,47.89,2735
,2017-07-21 14:30,21,47.89,47.99,47.88,47.97,1431
,2017-07-21 15:00,21,47.96,48.01,47.96,48.01,462
,2017-07-21 15:30,21,48,48.01,47.82,47.85,1185
,2017-07-21 16:00,21,47.85,48.03,47.85,48.03,163
,2017-07-21 16:30,21,47.93,48.11,47.93,47.93,73
,2017-07-23 17:00,24,47.96,48.06,47.84,48.06,342
,2017-07-23 17:30,24,48.03,48.05,48.02,48.03,16
,2017-07-23 18:00,24,48.02,48.04,47.97,47.97,55
,2017-07-23 18:30,24,48.01,48.03,48.01,48.02,26
,2017-07-23 19:00,24,48.02,48.03,47.9,47.92,326
,2017-07-23 19:30,24,47.92,48,47.92,47.99,199
,2017-07-23 20:00,24,47.99,48,47.93,47.96,289
,2017-07-23 20:30,24,47.96,48.02,47.96,48.02,287
,2017-07-23 21:00,24,48.02,48.06,47.99,48.05,622
,2017-07-23 21:30,24,48.05,48.22,48.04,48.22,2002
,2017-07-23 22:00,24,48.21,48.33,48.17,48.18,1820
,2017-07-23 22:30,24,48.18,48.23,48.13,48.14,323
,2017-07-23 23:00,24,48.15,48.21,48.14,48.2,136
,2017-07-23 23:30,24,48.2,48.22,48.14,48.15,143
,2017-07-24 00:00,24,48.15,48.17,48.09,48.13,137
,2017-07-24 00:30,24,48.14,48.17,48.08,48.12,254
,2017-07-24 01:00,24,48.13,48.24,48.06,48.1,753
,2017-07-24 01:30,24,48.1,48.27,48.07,48.17,1364
,2017-07-24 02:00,24,48.17,48.25,47.87,47.94,3967
,2017-07-24 02:30,24,47.94,48.02,47.79,47.93,3786
,2017-07-24 03:00,24,47.93,47.99,47.68,47.82,10356
,2017-07-24 03:30,24,47.82,48.13,47.78,47.96,8390
,2017-07-24 04:00,24,47.95,48.29,47.95,48.18,5078
,2017-07-24 04:30,24,48.16,48.24,48.1,48.22,2474
,2017-07-24 05:00,24,48.23,48.6,47.97,48.51,13160
,2017-07-24 05:30,24,48.52,48.76,48.42,48.6,6645
,2017-07-24 06:00,24,48.59,48.63,48.41,48.47,2552
,2017-07-24 06:30,24,48.47,48.59,48.28,48.32,3666
,2017-07-24 07:00,24,48.31,48.45,48.27,48.39,3147
,2017-07-24 07:30,24,48.4,48.56,48.3,48.54,3886
,2017-07-24 08:00,24,48.53,48.71,48.32,48.55,6385
,2017-07-24 08:30,24,48.56,48.63,48.43,48.57,6337
,2017-07-24 09:00,24,48.58,48.72,48.53,48.55,5683
,2017-07-24 09:30,24,48.56,48.76,48.46,48.55,8081
,2017-07-24 10:00,24,48.56,48.71,48.48,48.63,7806
,2017-07-24 10:30,24,48.64,48.66,48.44,48.5,6219
,2017-07-24 11:00,24,48.49,48.61,48.49,48.51,1941
,2017-07-24 11:30,24,48.5,48.57,48.44,48.53,2231
,2017-07-24 12:00,24,48.53,48.64,48.52,48.62,1717
,2017-07-24 12:30,24,48.63,48.67,48.55,48.59,1914
,2017-07-24 13:00,24,48.59,48.63,48.48,48.61,4589
,2017-07-24 13:30,24,48.62,48.69,48.6,48.66,2415
,2017-07-24 14:00,24,48.65,48.66,48.61,48.65,748
,2017-07-24 14:30,24,48.64,48.7,48.63,48.65,579
,2017-07-24 15:00,24,48.66,48.67,48.61,48.67,476
,2017-07-24 15:30,24,48.67,48.77,48.66,48.72,668
,2017-07-24 16:00,24,48.71,48.76,48.67,48.7,34
,2017-07-24 16:30,24,48.71,48.74,48.68,48.71,26
,2017-07-24 19:00,25,48.64,48.69,48.63,48.66,176
,2017-07-24 19:30,25,48.67,48.73,48.65,48.73,200
,2017-07-24 20:00,25,48.73,48.93,48.73,48.92,1204
,2017-07-24 20:30,25,48.91,48.91,48.83,48.85,233
,2017-07-24 21:00,25,48.86,48.96,48.86,48.91,472
,2017-07-24 21:30,25,48.91,48.92,48.9,48.9,83
,2017-07-24 22:00,25,48.91,48.91,48.87,48.89,257
,2017-07-24 22:30,25,48.88,48.89,48.83,48.87,233
,2017-07-24 23:00,25,48.87,48.88,48.84,48.84,69
,2017-07-24 23:30,25,48.86,48.86,48.84,48.86,60
,2017-07-25 00:00,25,48.86,48.9,48.85,48.9,90
,2017-07-25 00:30,25,48.89,48.9,48.85,48.89,229
,2017-07-25 01:00,25,48.88,48.93,48.86,48.88,330
,2017-07-25 01:30,25,48.88,48.9,48.77,48.81,955
,2017-07-25 02:00,25,48.81,48.84,48.77,48.79,1415
,2017-07-25 02:30,25,48.79,48.94,48.78,48.9,1906
,2017-07-25 03:00,25,48.9,48.92,48.72,48.8,4820
,2017-07-25 03:30,25,48.8,49.14,48.77,49.07,8433
,2017-07-25 04:00,25,49.07,49.14,49.03,49.07,3457
,2017-07-25 04:30,25,49.08,49.11,49.05,49.07,2014
,2017-07-25 05:00,25,49.08,49.22,49.06,49.19,2625
,2017-07-25 05:30,25,49.2,49.3,49.19,49.24,3350
,2017-07-25 06:00,25,49.25,49.41,49.24,49.35,3127
,2017-07-25 06:30,25,49.34,49.47,49.32,49.41,3040
,2017-07-25 07:00,25,49.42,49.59,49.42,49.46,5432
,2017-07-25 07:30,25,49.46,49.49,49.27,49.35,4449
,2017-07-25 08:00,25,49.35,49.67,49.33,49.59,9064
,2017-07-25 08:30,25,49.57,49.66,49.48,49.56,4152
,2017-07-25 09:00,25,49.56,49.72,49.39,49.53,7762
,2017-07-25 09:30,25,49.54,49.66,49.49,49.63,6442
,2017-07-25 10:00,25,49.62,50.01,49.55,49.99,14955
,2017-07-25 10:30,25,49.99,50.04,49.88,49.98,10307
,2017-07-25 11:00,25,49.98,50.12,49.95,50.09,7233
,2017-07-25 11:30,25,50.1,50.14,49.97,50.03,5517
,2017-07-25 12:00,25,50.03,50.07,49.98,50.03,2224
,2017-07-25 12:30,25,50.02,50.06,49.95,49.97,3930
,2017-07-25 13:00,25,49.98,50.24,49.91,50.23,15537
,2017-07-25 13:30,25,50.23,50.28,50.13,50.13,4769
,2017-07-25 14:00,25,50.13,50.2,50.11,50.19,1049
,2017-07-25 14:30,25,50.19,50.21,50.12,50.19,1115
,2017-07-25 15:00,25,50.19,50.33,50.18,50.3,1088
,2017-07-25 15:30,25,50.29,50.91,50.29,50.8,7950
,2017-07-25 16:00,25,50.8,50.9,50.69,50.77,367
,2017-07-25 16:30,25,50.71,50.75,50.69,50.69,74
,2017-07-25 19:00,26,50.63,50.64,50.55,50.57,684
,2017-07-25 19:30,26,50.57,50.62,50.56,50.59,387
,2017-07-25 20:00,26,50.6,50.6,50.53,50.54,280
,2017-07-25 20:30,26,50.53,50.54,50.49,50.49,252
,2017-07-25 21:00,26,50.5,50.62,50.49,50.6,470
,2017-07-25 21:30,26,50.59,50.65,50.57,50.6,315
,2017-07-25 22:00,26,50.6,50.6,50.57,50.6,193
,2017-07-25 22:30,26,50.56,50.58,50.55,50.58,49
,2017-07-25 23:00,26,50.59,50.62,50.58,50.59,188
,2017-07-25 23:30,26,50.59,50.64,50.58,50.6,219
,2017-07-26 00:00,26,50.59,50.62,50.59,50.59,140
,2017-07-26 00:30,26,50.59,50.6,50.54,50.58,426
,2017-07-26 01:00,26,50.58,50.62,50.54,50.6,842
,2017-07-26 01:30,26,50.58,50.66,50.55,50.57,1036
,2017-07-26 02:00,26,50.58,50.79,50.57,50.75,3644
,2017-07-26 02:30,26,50.76,50.82,50.56,50.62,3571
,2017-07-26 03:00,26,50.61,50.68,50.55,50.62,3668
,2017-07-26 03:30,26,50.62,50.64,50.38,50.54,6776
,2017-07-26 04:00,26,50.54,50.58,50.46,50.51,2208
,2017-07-26 04:30,26,50.5,50.52,50.42,50.48,2033
,2017-07-26 05:00,26,50.49,50.53,50.43,50.45,1961
,2017-07-26 05:30,26,50.44,50.46,50.37,50.41,2652
,2017-07-26 06:00,26,50.41,50.49,50.36,50.39,2039
,2017-07-26 06:30,26,50.4,50.62,50.36,50.56,2929
,2017-07-26 07:00,26,50.55,50.61,50.49,50.53,2443
,2017-07-26 07:30,26,50.54,50.61,50.51,50.54,2509
,2017-07-26 08:00,26,50.54,50.61,50.42,50.5,5489
,2017-07-26 08:30,26,50.5,50.53,50.21,50.4,8396
,2017-07-26 09:00,26,50.39,50.49,50.25,50.31,5385
,2017-07-26 09:30,26,50.33,51.06,50.07,50.51,29980
,2017-07-26 10:00,26,50.5,50.77,50.31,50.74,10570
,2017-07-26 10:30,26,50.74,50.95,50.68,50.95,7993
,2017-07-26 11:00,26,50.94,50.95,50.81,50.93,3697
,2017-07-26 11:30,26,50.93,50.95,50.67,50.69,5135
,2017-07-26 12:00,26,50.69,50.87,50.69,50.76,1577
,2017-07-26 12:30,26,50.76,50.83,50.65,50.78,1786
,2017-07-26 13:00,26,50.79,51.04,50.77,50.96,8670
,2017-07-26 13:30,26,50.95,51.03,50.94,50.96,2965
,2017-07-26 14:00,26,50.97,51.01,50.83,50.83,1207
,2017-07-26 14:30,26,50.84,50.93,50.81,50.93,710
,2017-07-26 15:00,26,50.92,50.96,50.86,50.91,567
,2017-07-26 15:30,26,50.91,50.94,50.86,50.91,337
,2017-07-26 16:00,26,50.91,50.95,50.9,50.95,6
,2017-07-26 16:30,26,50.89,50.93,50.85,50.89,47
,2017-07-26 19:00,27,50.86,50.91,50.83,50.86,200
,2017-07-26 19:30,27,50.86,50.86,50.81,50.84,107
,2017-07-26 20:00,27,50.81,50.84,50.78,50.78,149
,2017-07-26 20:30,27,50.8,50.85,50.78,50.82,123
,2017-07-26 21:00,27,50.84,50.86,50.81,50.82,79
,2017-07-26 21:30,27,50.81,50.92,50.81,50.9,351
,2017-07-26 22:00,27,50.9,50.93,50.89,50.89,50
,2017-07-26 22:30,27,50.9,50.92,50.89,50.89,36
,2017-07-26 23:00,27,50.91,50.91,50.86,50.89,144
,2017-07-26 23:30,27,50.88,50.88,50.84,50.88,118
,2017-07-27 00:00,27,50.87,50.88,50.81,50.81,76
,2017-07-27 00:30,27,50.81,50.85,50.81,50.85,23
,2017-07-27 01:00,27,50.87,50.92,50.86,50.88,504
,2017-07-27 01:30,27,50.88,50.91,50.86,50.9,171
,2017-07-27 02:00,27,50.91,51.15,50.87,51.01,2487
,2017-07-27 02:30,27,51.02,51.02,50.75,50.78,2058
,2017-07-27 03:00,27,50.8,51.04,50.79,50.97,2780
,2017-07-27 03:30,27,50.97,50.98,50.7,50.75,2850
,2017-07-27 04:00,27,50.74,50.86,50.74,50.84,1891
,2017-07-27 04:30,27,50.83,51.15,50.77,51.08,2672
,2017-07-27 05:00,27,51.08,51.12,50.97,51.08,1503
,2017-07-27 05:30,27,51.1,51.24,51.07,51.12,2205
,2017-07-27 06:00,27,51.14,51.19,50.61,50.75,3668
,2017-07-27 06:30,27,50.75,50.79,50.5,50.58,2441
,2017-07-27 07:00,27,50.56,50.72,50.53,50.69,1362
,2017-07-27 07:30,27,50.7,50.85,50.64,50.84,1090
,2017-07-27 08:00,27,50.85,51.32,50.79,51.19,5687
,2017-07-27 08:30,27,51.18,51.21,50.83,51.07,3374
,2017-07-27 09:00,27,51.08,51.2,51.05,51.09,3596
,2017-07-27 09:30,27,51.1,51.27,51.02,51.23,4630
,2017-07-27 10:00,27,51.23,51.3,50.94,51.27,4177
,2017-07-27 10:30,27,51.27,51.44,51.2,51.37,4029
,2017-07-27 11:00,27,51.37,51.59,51.35,51.59,3456
,2017-07-27 11:30,27,51.58,51.58,51.39,51.43,1424
,2017-07-27 12:00,27,51.38,51.56,51.32,51.4,2034
,2017-07-27 12:30,27,51.39,51.53,51.37,51.48,2023
,2017-07-27 13:00,27,51.49,51.64,51.42,51.51,5093
,2017-07-27 13:30,27,51.5,51.55,51.46,51.48,1096
,2017-07-27 14:00,27,51.48,51.52,51.42,51.52,308
,2017-07-27 14:30,27,51.53,51.58,51.47,51.58,400
,2017-07-27 15:00,27,51.59,51.63,51.57,51.6,132
,2017-07-27 15:30,27,51.61,51.64,51.59,51.6,151
,2017-07-27 16:00,27,51.6,51.6,51.6,51.6,8
,2017-07-27 16:30,27,51.6,51.61,51.6,51.6,16
,2017-07-27 19:00,28,51.6,51.6,51.5,51.53,81
,2017-07-27 19:30,28,51.52,51.52,51.51,51.51,11
,2017-07-27 20:00,28,51.47,51.47,51.39,51.41,198
,2017-07-27 20:30,28,51.42,51.46,51.42,51.45,53
,2017-07-27 21:00,28,51.46,51.47,51.44,51.44,15
,2017-07-27 21:30,28,51.43,51.44,51.4,51.4,179
,2017-07-27 22:00,28,51.39,51.42,51.39,51.41,38
,2017-07-27 22:30,28,51.39,51.39,51.34,51.34,101
,2017-07-27 23:00,28,51.32,51.36,51.31,51.35,152
,2017-07-27 23:30,28,51.38,51.39,51.37,51.37,6
,2017-07-28 00:00,28,51.36,51.36,51.36,51.36,5
,2017-07-28 00:30,28,51.37,51.42,51.34,51.41,57
,2017-07-28 01:00,28,51.4,51.47,51.35,51.44,165
,2017-07-28 01:30,28,51.43,51.49,51.4,51.49,137
,2017-07-28 02:00,28,51.49,51.56,51.43,51.53,346
,2017-07-28 02:30,28,51.55,51.61,51.43,51.52,768
,2017-07-28 03:00,28,51.53,51.74,51.46,51.63,2353
,2017-07-28 03:30,28,51.64,51.75,51.63,51.71,1742
,2017-07-28 04:00,28,51.71,51.73,51.55,51.7,1227
,2017-07-28 04:30,28,51.7,51.82,51.7,51.77,581
,2017-07-28 05:00,28,51.76,51.79,51.64,51.75,297
,2017-07-28 05:30,28,51.75,51.77,51.69,51.72,222
,2017-07-28 06:00,28,51.66,51.7,51.65,51.67,239
,2017-07-28 06:30,28,51.67,51.68,51.6,51.65,599
,2017-07-28 07:00,28,51.66,51.75,51.62,51.62,327
,2017-07-28 07:30,28,51.64,51.85,51.63,51.83,761
,2017-07-28 08:00,28,51.8,52.02,51.76,51.98,1406
,2017-07-28 08:30,28,51.97,52.09,51.92,52.04,1100
,2017-07-28 09:00,28,52.03,52.54,52.02,52.46,3678
,2017-07-28 09:30,28,52.46,52.68,52.25,52.35,4515
,2017-07-28 10:00,28,52.35,52.57,52.34,52.51,3323
,2017-07-28 10:30,28,52.49,52.51,52.26,52.46,1325
,2017-07-28 11:00,28,52.46,52.57,52.43,52.5,703
,2017-07-28 11:30,28,52.5,52.56,52.45,52.47,433
,2017-07-28 12:00,28,52.46,52.48,52.35,52.38,415
,2017-07-28 12:30,28,52.39,52.41,52.24,52.32,571
,2017-07-28 13:00,28,52.31,52.58,52.1,52.55,5643
,2017-07-28 13:30,28,52.54,52.56,52.44,52.56,615
,2017-07-28 14:00,28,52.55,52.62,52.51,52.56,377
,2017-07-28 14:30,28,52.53,52.58,52.46,52.48,114
,2017-07-28 15:00,28,52.48,52.61,52.48,52.6,129
,2017-07-28 15:30,28,52.63,52.7,52.55,52.61,600
,2017-07-28 16:00,28,52.58,52.58,52.56,52.56,3
,2017-07-28 16:30,28,52.62,52.65,52.62,52.63,12
,2017-07-30 17:00,31,52.6,52.75,52.6,52.73,52
,2017-07-30 18:00,31,52.76,52.76,52.76,52.76,1
,2017-07-30 19:00,31,52.7,52.7,52.6,52.6,9
,2017-07-30 19:30,31,52.59,52.59,52.55,52.59,14
,2017-07-30 20:00,31,52.54,52.62,52.54,52.6,18
,2017-07-30 20:30,31,52.61,52.75,52.61,52.75,51
,2017-07-30 21:00,31,52.76,52.76,52.69,52.74,21
,2017-07-30 21:30,31,52.7,52.7,52.67,52.69,16
,2017-07-30 22:00,31,52.71,52.86,52.71,52.83,82
,2017-07-30 22:30,31,52.8,52.9,52.8,52.9,39
,2017-07-30 23:00,31,52.8,52.82,52.8,52.82,12
,2017-07-30 23:30,31,52.78,52.78,52.78,52.78,3
,2017-07-31 00:00,31,52.8,52.82,52.8,52.82,50
,2017-07-31 00:30,31,52.78,52.84,52.78,52.84,56
,2017-07-31 01:00,31,52.85,52.85,52.74,52.76,23
,2017-07-31 01:30,31,52.79,52.9,52.79,52.82,88
,2017-07-31 02:00,31,52.82,52.92,52.7,52.7,308
,2017-07-31 02:30,31,52.73,52.82,52.68,52.73,205
,2017-07-31 03:00,31,52.76,52.81,52.5,52.5,367
,2017-07-31 03:30,31,52.52,52.52,52.37,52.45,213
,2017-07-31 04:00,31,52.48,52.74,52.48,52.73,370
,2017-07-31 04:30,31,52.69,52.69,52.59,52.61,67
,2017-07-31 05:00,31,52.62,52.63,52.44,52.51,95
,2017-07-31 05:30,31,52.52,52.52,52.33,52.45,80
,2017-07-31 06:00,31,52.47,52.54,52.29,52.45,82
,2017-07-31 06:30,31,52.47,52.62,52.4,52.58,110
,2017-07-31 07:00,31,52.6,52.6,52.29,52.37,257
,2017-07-31 07:30,31,52.4,52.45,52.33,52.33,142
,2017-07-31 08:00,31,52.33,52.55,52.31,52.55,280
,2017-07-31 08:30,31,52.58,52.58,52.27,52.33,262
,2017-07-31 09:00,31,52.32,52.47,52.22,52.33,143
,2017-07-31 09:30,31,52.39,52.39,52.2,52.32,236
,2017-07-31 10:00,31,52.38,52.51,52.28,52.47,125
,2017-07-31 10:30,31,52.47,52.47,52.33,52.33,155
,2017-07-31 11:00,31,52.33,52.39,52.29,52.39,64
,2017-07-31 11:30,31,52.42,52.43,52.34,52.34,45
,2017-07-31 12:00,31,52.33,52.33,52.2,52.31,222
,2017-07-31 12:30,31,52.34,52.49,52.34,52.48,497
,2017-07-31 13:00,31,52.49,52.68,52.46,52.62,873