,2017-03-17 11:00,17,52.41,52.43,52.32,52.34,127
,2017-03-17 11:30,17,52.35,52.38,52.33,52.35,98
,2017-03-17 12:00,17,52.36,52.44,52.36,52.42,49
,2017-03-17 12:30,17,52.42,52.46,52.4,52.41,78
,2017-03-17 13:00,17,52.41,52.54,52.39,52.47,285
,2017-03-17 13:30,17,52.44,52.44,52.42,52.42,30
,2017-03-17 14:30,17,52.43,52.43,52.4,52.4,8
,2017-03-17 15:00,17,52.41,52.41,52.41,52.41,1
,2017-03-17 15:30,17,52.36,52.37,52.36,52.36,4
,2017-03-19 17:00,20,52.43,52.43,52.42,52.42,2
,2017-03-19 19:30,20,52.22,52.22,52.09,52.12,22
,2017-03-19 20:00,20,52.07,52.15,52.07,52.15,7
,2017-03-19 22:00,20,52.14,52.15,52.14,52.15,2
,2017-03-19 23:30,20,52.12,52.14,52.12,52.14,7
,2017-03-20 00:30,20,52.1,52.1,52.09,52.09,3
,2017-03-20 01:00,20,52.04,52.04,52.04,52.04,2
,2017-03-20 01:30,20,52.04,52.1,52.04,52.08,4
,2017-03-20 02:00,20,52.14,52.14,52.14,52.14,1
,2017-03-20 02:30,20,52.11,52.13,52.06,52.09,51
,2017-03-20 03:00,20,52.08,52.28,52.08,52.28,63
,2017-03-20 03:30,20,52.3,52.31,52.21,52.23,20
,2017-03-20 04:00,20,52.14,52.14,51.95,51.98,222
,2017-03-20 04:30,20,51.87,51.87,51.8,51.81,32
,2017-03-20 05:00,20,51.8,51.91,51.79,51.91,48
,2017-03-20 05:30,20,51.93,51.99,51.93,51.99,9
,2017-03-20 06:00,20,52.01,52.09,52.01,52.08,20
,2017-03-20 06:30,20,52.08,52.09,51.99,52.02,26
,2017-03-20 07:00,20,52.02,52.06,51.93,52.06,85
,2017-03-20 07:30,20,51.91,51.91,51.79,51.83,98
,2017-03-20 08:00,20,51.82,52.18,51.82,52.16,161
,2017-03-20 08:30,20,52.15,52.17,52.01,52.02,101
,2017-03-20 09:00,20,52.04,52.3,52.04,52.25,122
,2017-03-20 09:30,20,52.27,52.6,52.17,52.49,150
,2017-03-20 10:00,20,52.49,52.53,52.21,52.24,183
,2017-03-20 10:30,20,52.21,52.41,52.18,52.36,68
,2017-03-20 11:00,20,52.42,52.56,52.41,52.48,176
,2017-03-20 11:30,20,52.48,52.5,52.36,52.37,109
,2017-03-20 12:00,20,52.43,52.54,52.42,52.47,86
,2017-03-20 12:30,20,52.44,52.45,52.41,52.41,28
,2017-03-20 13:00,20,52.44,52.47,52.27,52.36,91
,2017-03-20 13:30,20,52.36,52.37,52.33,52.37,90
,2017-03-20 14:00,20,52.4,52.43,52.4,52.4,31
,2017-03-20 14:30,20,52.41,52.41,52.36,52.36,4
,2017-03-20 15:30,20,52.37,52.37,52.37,52.37,1
,2017-03-20 20:00,21,52.54,52.54,52.54,52.54,5
,2017-03-20 20:30,21,52.53,52.59,52.53,52.59,9
,2017-03-20 21:30,21,52.56,52.59,52.56,52.59,2
,2017-03-20 23:30,21,52.57,52.57,52.57,52.57,1
,2017-03-21 00:30,21,52.55,52.55,52.55,52.55,1
,2017-03-21 01:00,21,52.56,52.56,52.56,52.56,1
,2017-03-21 02:00,21,52.63,52.63,52.63,52.63,2
,2017-03-21 02:30,21,52.71,52.74,52.68,52.69,46
,2017-03-21 03:00,21,52.68,52.76,52.68,52.72,10
,2017-03-21 03:30,21,52.67,52.9,52.65,52.81,42
,2017-03-21 04:00,21,52.71,52.76,52.71,52.76,3
,2017-03-21 04:30,21,52.7,52.74,52.7,52.73,21
,2017-03-21 05:00,21,52.68,52.74,52.67,52.74,18
,2017-03-21 05:30,21,52.7,52.72,52.66,52.66,47
,2017-03-21 06:00,21,52.68,52.75,52.68,52.75,22
,2017-03-21 06:30,21,52.72,52.72,52.72,52.72,1
,2017-03-21 07:00,21,52.7,52.71,52.56,52.56,18
,2017-03-21 07:30,21,52.59,52.59,52.47,52.48,140
,2017-03-21 08:00,21,52.44,52.53,52.37,52.53,254
,2017-03-21 08:30,21,52.51,52.68,52.4,52.43,116
,2017-03-21 09:00,21,52.45,52.69,52.35,52.54,245
,2017-03-21 09:30,21,52.35,52.38,52.15,52.27,327
,2017-03-21 10:00,21,52.26,52.27,51.92,52.01,354
,2017-03-21 10:30,21,52.02,52.1,51.88,52.1,192
,2017-03-21 11:00,21,52.1,52.1,51.89,51.92,167
,2017-03-21 11:30,21,51.91,51.98,51.89,51.98,145
,2017-03-21 12:00,21,51.93,51.95,51.77,51.82,68
,2017-03-21 12:30,21,51.83,51.9,51.77,51.79,194
,2017-03-21 13:00,21,51.79,51.92,51.68,51.89,308
,2017-03-21 13:30,21,51.96,51.97,51.9,51.94,70
,2017-03-21 14:00,21,51.99,52.02,51.93,51.93,7
,2017-03-21 14:30,21,51.94,51.94,51.86,51.86,15
,2017-03-21 15:00,21,51.85,51.89,51.85,51.89,4
,2017-03-21 15:30,21,51.98,51.98,51.79,51.79,6
,2017-03-21 19:00,22,51.73,51.87,51.73,51.87,8
,2017-03-21 19:30,22,51.86,51.86,51.86,51.86,2
,2017-03-21 20:00,22,51.89,51.9,51.89,51.9,6
,2017-03-21 21:00,22,51.85,51.87,51.85,51.86,6
,2017-03-21 22:30,22,51.77,51.77,51.77,51.77,1
,2017-03-22 00:00,22,51.69,51.69,51.68,51.68,3
,2017-03-22 00:30,22,51.65,51.65,51.55,51.59,22
,2017-03-22 01:00,22,51.58,51.58,51.51,51.56,41
,2017-03-22 01:30,22,51.5,51.52,51.48,51.52,7
,2017-03-22 02:00,22,51.6,51.67,51.6,51.67,10
,2017-03-22 02:30,22,51.69,51.69,51.58,51.58,25
,2017-03-22 03:00,22,51.55,51.73,51.51,51.66,146
,2017-03-22 03:30,22,51.63,51.63,51.48,51.49,51
,2017-03-22 04:00,22,51.54,51.56,51.12,51.13,423
,2017-03-22 04:30,22,51.22,51.32,51.1,51.32,53
,2017-03-22 05:00,22,51.24,51.24,51.12,51.14,113
,2017-03-22 05:30,22,51.14,51.26,51.14,51.24,69
,2017-03-22 06:00,22,51.22,51.41,51.2,51.4,80
,2017-03-22 06:30,22,51.39,51.39,51.3,51.31,27
,2017-03-22 07:00,22,51.34,51.43,51.31,51.32,91
,2017-03-22 07:30,22,51.35,51.39,51.25,51.35,129
,2017-03-22 08:00,22,51.35,51.53,51.32,51.42,106
,2017-03-22 08:30,22,51.43,51.46,51.37,51.37,88
,2017-03-22 09:00,22,51.36,51.45,51.25,51.44,269
,2017-03-22 09:30,22,51.38,51.48,50.9,51.18,601
,2017-03-22 10:00,22,51.3,51.58,51.21,51.46,220
,2017-03-22 10:30,22,51.42,51.58,51.34,51.43,218
,2017-03-22 11:00,22,51.46,51.5,51.22,51.3,161
,2017-03-22 11:30,22,51.26,51.52,51.26,51.52,113
,2017-03-22 12:00,22,51.47,51.66,51.47,51.6,119
,2017-03-22 12:30,22,51.59,51.9,51.59,51.78,449
,2017-03-22 13:00,22,51.76,51.76,51.6,51.64,132
,2017-03-22 13:30,22,51.65,51.66,51.63,51.66,13
,2017-03-22 14:00,22,51.65,51.65,51.65,51.65,1
,2017-03-22 14:30,22,51.69,51.7,51.69,51.7,3
,2017-03-22 15:30,22,51.71,51.74,51.69,51.71,65
,2017-03-22 19:30,23,51.97,51.97,51.97,51.97,1
,2017-03-22 20:00,23,51.94,51.94,51.94,51.94,4
,2017-03-22 20:30,23,51.91,51.94,51.91,51.94,78
,2017-03-22 21:00,23,51.93,51.94,51.93,51.94,17
,2017-03-22 21:30,23,51.97,51.97,51.96,51.96,12
,2017-03-22 22:00,23,51.95,51.98,51.93,51.95,40
,2017-03-23 00:00,23,51.99,51.99,51.99,51.99,5
,2017-03-23 00:30,23,51.99,52,51.96,51.96,59
,2017-03-23 01:00,23,51.97,51.97,51.97,51.97,9
,2017-03-23 01:30,23,51.93,51.93,51.89,51.9,60
,2017-03-23 02:00,23,51.87,51.91,51.87,51.91,10
,2017-03-23 02:30,23,51.84,51.85,51.82,51.85,85
,2017-03-23 03:00,23,51.85,51.85,51.76,51.82,47
,2017-03-23 03:30,23,51.82,51.82,51.72,51.72,27
,2017-03-23 04:00,23,51.72,51.79,51.66,51.79,292
,2017-03-23 04:30,23,51.85,51.95,51.84,51.95,199
,2017-03-23 05:00,23,51.89,51.89,51.79,51.86,46
,2017-03-23 05:30,23,51.88,51.88,51.77,51.84,67
,2017-03-23 06:00,23,51.84,51.9,51.83,51.89,94
,2017-03-23 06:30,23,51.8,51.81,51.72,51.73,203
,2017-03-23 07:00,23,51.71,51.76,51.66,51.72,69
,2017-03-23 07:30,23,51.63,51.63,51.4,51.43,278
,2017-03-23 08:00,23,51.4,51.47,51.3,51.38,366
,2017-03-23 08:30,23,51.37,51.45,51.24,51.32,296
,2017-03-23 09:00,23,51.29,51.36,51.19,51.23,167
,2017-03-23 09:30,23,51.32,51.39,51.25,51.37,132
,2017-03-23 10:00,23,51.34,51.47,51.23,51.23,133
,2017-03-23 10:30,23,51.23,51.46,51.23,51.46,112
,2017-03-23 11:00,23,51.43,51.52,51.4,51.44,103
,2017-03-23 11:30,23,51.43,51.51,51.35,51.51,168
,2017-03-23 12:00,23,51.47,51.47,51.35,51.42,53
,2017-03-23 12:30,23,51.46,51.48,51.45,51.46,10
,2017-03-23 13:00,23,51.42,51.42,51.28,51.3,50
,2017-03-23 13:30,23,51.29,51.38,51.29,51.37,48
,2017-03-23 14:00,23,51.37,51.37,51.31,51.31,26
,2017-03-23 14:30,23,51.32,51.32,51.28,51.28,4
,2017-03-23 19:00,24,51.38,51.45,51.38,51.41,24
,2017-03-23 19:30,24,51.39,51.39,51.39,51.39,7
,2017-03-23 20:30,24,51.38,51.38,51.34,51.34,18
,2017-03-23 21:00,24,51.31,51.31,51.3,51.3,4
,2017-03-23 23:30,24,51.47,51.48,51.44,51.45,50
,2017-03-24 00:00,24,51.43,51.45,51.43,51.45,19
,2017-03-24 00:30,24,51.46,51.46,51.45,51.45,4
,2017-03-24 01:00,24,51.47,51.47,51.47,51.47,1
,2017-03-24 01:30,24,51.4,51.41,51.4,51.41,9
,2017-03-24 02:00,24,51.44,51.44,51.44,51.44,5
,2017-03-24 02:30,24,51.48,51.48,51.41,51.43,4
,2017-03-24 03:00,24,51.33,51.44,51.33,51.44,13
,2017-03-24 03:30,24,51.47,51.47,51.44,51.45,80
,2017-03-24 04:00,24,51.4,51.61,51.4,51.59,57
,2017-03-24 04:30,24,51.61,51.67,51.61,51.67,4
,2017-03-24 05:00,24,51.6,51.63,51.6,51.63,17
,2017-03-24 05:30,24,51.62,51.62,51.5,51.5,29
,2017-03-24 06:00,24,51.48,51.53,51.48,51.52,15
,2017-03-24 06:30,24,51.57,51.59,51.57,51.59,14
,2017-03-24 07:00,24,51.59,51.59,51.59,51.59,1
,2017-03-24 07:30,24,51.6,51.6,51.45,51.51,59
,2017-03-24 08:00,24,51.49,51.56,51.44,51.45,216
,2017-03-24 08:30,24,51.46,51.57,51.41,51.51,79
,2017-03-24 09:00,24,51.5,51.5,51.3,51.4,39
,2017-03-24 09:30,24,51.38,51.47,51.35,51.44,49
,2017-03-24 10:00,24,51.44,51.44,51.33,51.4,53
,2017-03-24 10:30,24,51.43,51.51,51.42,51.42,39
,2017-03-24 11:00,24,51.39,51.42,51.31,51.42,81
,2017-03-24 11:30,24,51.44,51.53,51.44,51.47,143
,2017-03-24 12:00,24,51.44,51.45,51.43,51.45,58
,2017-03-24 12:30,24,51.47,51.54,51.47,51.54,11
,2017-03-24 13:00,24,51.61,51.68,51.54,51.66,209
,2017-03-24 13:30,24,51.65,51.71,51.65,51.7,58
,2017-03-24 14:00,24,51.68,51.7,51.64,51.7,14
,2017-03-24 14:30,24,51.71,51.72,51.71,51.72,17
,2017-03-24 15:00,24,51.76,51.78,51.76,51.78,2
,2017-03-24 15:30,24,51.79,51.86,51.79,51.83,9
,2017-03-26 17:00,27,51.75,51.75,51.72,51.72,3
,2017-03-26 19:30,27,51.59,51.6,51.56,51.56,4
,2017-03-26 20:00,27,51.58,51.61,51.49,51.49,15
,2017-03-26 22:00,27,51.53,51.53,51.53,51.53,1
,2017-03-26 23:00,27,51.54,51.54,51.54,51.54,1
,2017-03-27 00:00,27,51.45,51.45,51.36,51.36,5
,2017-03-27 00:30,27,51.39,51.39,51.15,51.22,88
,2017-03-27 01:00,27,51.18,51.2,51.1,51.2,9
,2017-03-27 01:30,27,51.25,51.27,51.25,51.26,7
,2017-03-27 02:00,27,51.29,51.29,51.18,51.24,28
,2017-03-27 02:30,27,51.26,51.37,51.25,51.37,56
,2017-03-27 03:00,27,51.38,51.4,51.28,51.31,42
,2017-03-27 03:30,27,51.28,51.43,51.28,51.43,91
,2017-03-27 04:00,27,51.47,51.48,51.41,51.45,25
,2017-03-27 04:30,27,51.35,51.38,51.35,51.38,8
,2017-03-27 05:00,27,51.3,51.36,51.3,51.32,38
,2017-03-27 05:30,27,51.35,51.42,51.35,51.42,44
,2017-03-27 06:00,27,51.35,51.37,51.35,51.37,8
,2017-03-27 06:30,27,51.37,51.38,51.37,51.38,7
,2017-03-27 07:00,27,51.31,51.31,51.21,51.29,105
,2017-03-27 07:30,27,51.26,51.35,51.26,51.3,63
,2017-03-27 08:00,27,51.27,51.28,51.06,51.11,270
,2017-03-27 08:30,27,51.1,51.12,50.89,51.1,684
,2017-03-27 09:00,27,51.09,51.14,51.02,51.09,183
,2017-03-27 09:30,27,51.02,51.34,50.97,51.31,204
,2017-03-27 10:00,27,51.32,51.75,51.32,51.75,202
,2017-03-27 10:30,27,51.72,51.72,51.59,51.66,67
,2017-03-27 11:00,27,51.71,51.75,51.53,51.54,138
,2017-03-27 11:30,27,51.58,51.66,51.53,51.65,115
,2017-03-27 12:00,27,51.67,51.7,51.61,51.61,44
,2017-03-27 12:30,27,51.64,51.64,51.54,51.56,21
,2017-03-27 13:00,27,51.58,51.67,51.46,51.67,73
,2017-03-27 13:30,27,51.7,51.71,51.63,51.7,126
,2017-03-27 14:00,27,51.71,51.74,51.71,51.74,9
,2017-03-27 14:30,27,51.75,51.76,51.75,51.75,82
,2017-03-27 15:00,27,51.72,51.72,51.69,51.71,5
,2017-03-27 19:00,28,51.71,51.85,51.71,51.85,2
,2017-03-27 19:30,28,51.83,51.89,51.83,51.88,3
,2017-03-27 20:00,28,51.85,51.85,51.84,51.84,2
,2017-03-27 20:30,28,51.85,51.86,51.85,51.86,4
,2017-03-28 00:00,28,51.9,51.97,51.9,51.97,17
,2017-03-28 00:30,28,51.96,51.96,51.96,51.96,3
,2017-03-28 01:00,28,51.93,51.94,51.93,51.93,7
,2017-03-28 01:30,28,51.9,51.9,51.83,51.83,12
,2017-03-28 02:00,28,51.93,51.98,51.89,51.98,39
,2017-03-28 02:30,28,51.95,51.95,51.9,51.9,17
,2017-03-28 03:00,28,51.89,51.97,51.85,51.94,78
,2017-03-28 03:30,28,51.94,52.11,51.94,52.1,121
,2017-03-28 04:00,28,52.08,52.1,52.05,52.05,15
,2017-03-28 04:30,28,51.98,51.99,51.97,51.99,7
,2017-03-28 05:00,28,51.98,51.99,51.98,51.98,4
,2017-03-28 05:30,28,52.04,52.05,51.97,51.97,46
,2017-03-28 06:00,28,52.04,52.05,52.02,52.03,71
,2017-03-28 06:30,28,52.06,52.21,52.03,52.19,132
,2017-03-28 07:00,28,52.21,52.23,52.11,52.13,45
,2017-03-28 07:30,28,52.17,52.26,52.15,52.25,120
,2017-03-28 08:00,28,52.27,52.3,52.04,52.07,218
,2017-03-28 08:30,28,52.06,52.17,52.01,52.09,155
,2017-03-28 09:00,28,52.08,52.24,52.08,52.15,426
,2017-03-28 09:30,28,52.14,52.48,52.14,52.45,861
,2017-03-28 10:00,28,52.51,52.65,52.36,52.37,274
,2017-03-28 10:30,28,52.33,52.54,52.32,52.53,196
,2017-03-28 11:00,28,52.53,52.53,52.39,52.39,73
,2017-03-28 11:30,28,52.4,52.42,52.19,52.19,67
,2017-03-28 12:00,28,52.19,52.26,52.17,52.24,295
,2017-03-28 12:30,28,52.13,52.19,52.07,52.16,82
,2017-03-28 13:00,28,52.18,52.26,52.06,52.09,289
,2017-03-28 13:30,28,52.06,52.12,52.05,52.05,33
,2017-03-28 14:00,28,52.05,52.05,51.99,52.05,5
,2017-03-28 14:30,28,52.07,52.08,52.07,52.08,12
,2017-03-28 15:30,28,52.08,52.08,52.03,52.04,10
,2017-03-28 16:00,28,52.13,52.13,52.13,52.13,2
,2017-03-28 19:00,29,52.18,52.18,52.18,52.18,1
,2017-03-28 19:30,29,52.2,52.2,52.2,52.2,1
,2017-03-28 20:00,29,52.17,52.17,52.17,52.17,2
,2017-03-28 22:00,29,52.24,52.24,52.24,52.24,2
,2017-03-28 22:30,29,52.23,52.23,52.23,52.23,1
,2017-03-29 00:00,29,52.23,52.23,52.23,52.23,1
,2017-03-29 00:30,29,52.25,52.29,52.25,52.28,10
,2017-03-29 01:00,29,52.27,52.31,52.27,52.3,21
,2017-03-29 01:30,29,52.28,52.43,52.28,52.36,25
,2017-03-29 02:00,29,52.41,52.44,52.38,52.42,116
,2017-03-29 02:30,29,52.4,52.49,52.4,52.49,24
,2017-03-29 03:00,29,52.42,52.49,52.39,52.48,38
,2017-03-29 03:30,29,52.52,52.52,52.4,52.4,53
,2017-03-29 04:00,29,52.4,52.48,52.4,52.42,77
,2017-03-29 04:30,29,52.41,52.41,52.36,52.36,111
,2017-03-29 05:00,29,52.35,52.39,52.33,52.37,34
,2017-03-29 05:30,29,52.36,52.36,52.27,52.29,90
,2017-03-29 06:00,29,52.37,52.37,52.33,52.34,21
,2017-03-29 06:30,29,52.35,52.43,52.35,52.37,101
,2017-03-29 07:00,29,52.38,52.38,52.31,52.34,61
,2017-03-29 07:30,29,52.34,52.34,52.17,52.25,116
,2017-03-29 08:00,29,52.24,52.32,52.2,52.25,189
,2017-03-29 08:30,29,52.29,52.37,52.26,52.32,117
,2017-03-29 09:00,29,52.32,52.4,52.21,52.28,272
,2017-03-29 09:30,29,52.35,52.83,52.35,52.75,461
,2017-03-29 10:00,29,52.75,52.87,52.68,52.84,314
,2017-03-29 10:30,29,52.85,53.03,52.82,52.96,257
,2017-03-29 11:00,29,52.98,52.98,52.87,52.92,159
,2017-03-29 11:30,29,52.94,52.97,52.89,52.89,75
,2017-03-29 12:00,29,52.99,52.99,52.87,52.91,101
,2017-03-29 12:30,29,52.88,53.06,52.88,53.06,150
,2017-03-29 13:00,29,53.06,53.16,52.95,53.09,287
,2017-03-29 13:30,29,53.07,53.08,52.95,53.02,74
,2017-03-29 14:00,29,53.07,53.08,53.05,53.08,21
,2017-03-29 14:30,29,53.03,53.03,53.02,53.02,16
,2017-03-29 15:00,29,53.01,53.01,53,53,7
,2017-03-29 15:30,29,53.07,53.12,53.05,53.12,21
,2017-03-29 16:00,29,53.12,53.12,53.07,53.07,2
,2017-03-29 19:00,30,53.13,53.13,53.13,53.13,4
,2017-03-29 20:00,30,53.09,53.09,53.07,53.07,3
,2017-03-29 20:30,30,52.98,52.98,52.98,52.98,1
,2017-03-29 21:00,30,53.03,53.04,52.95,52.95,28
,2017-03-29 22:30,30,53.01,53.01,53.01,53.01,1
,2017-03-29 23:00,30,53.18,53.24,53.18,53.23,14
,2017-03-30 00:00,30,53.21,53.21,53.21,53.21,2
,2017-03-30 00:30,30,53.2,53.2,53.2,53.2,3
,2017-03-30 01:00,30,53.17,53.19,53.17,53.19,8
,2017-03-30 01:30,30,53.12,53.14,53.12,53.14,28
,2017-03-30 02:00,30,53.18,53.21,53.16,53.16,19
,2017-03-30 02:30,30,53.09,53.11,53.09,53.11,13
,2017-03-30 03:00,30,53.03,53.12,53.03,53.12,31
,2017-03-30 03:30,30,53,53,52.92,52.92,90
,2017-03-30 04:00,30,52.9,52.91,52.81,52.87,115
,2017-03-30 04:30,30,52.87,52.93,52.87,52.89,75
,2017-03-30 05:00,30,52.9,52.9,52.78,52.81,107
,2017-03-30 05:30,30,52.81,52.95,52.81,52.95,84
,2017-03-30 06:00,30,52.92,53.01,52.9,53.01,54
,2017-03-30 06:30,30,52.97,53.08,52.97,53.08,59
,2017-03-30 07:00,30,53.05,53.39,53,53.37,498
,2017-03-30 07:30,30,53.35,53.57,53.32,53.41,562
,2017-03-30 08:00,30,53.4,53.44,53.33,53.4,264
,2017-03-30 08:30,30,53.46,53.48,53.23,53.32,306
,2017-03-30 09:00,30,53.33,53.46,53.3,53.44,132
,2017-03-30 09:30,30,53.47,53.56,53.44,53.52,495
,2017-03-30 10:00,30,53.54,53.8,53.47,53.7,421
,2017-03-30 10:30,30,53.67,53.74,53.67,53.69,286
,2017-03-30 11:00,30,53.67,53.67,53.52,53.56,40
,2017-03-30 11:30,30,53.54,53.57,53.49,53.53,169
,2017-03-30 12:00,30,53.54,53.71,53.54,53.68,82
,2017-03-30 12:30,30,53.71,53.77,53.68,53.77,128
,2017-03-30 13:00,30,53.77,53.85,53.65,53.7,202
,2017-03-30 13:30,30,53.72,53.77,53.71,53.77,36
,2017-03-30 14:00,30,53.76,53.76,53.66,53.66,138
,2017-03-30 14:30,30,53.68,53.76,53.67,53.76,113
,2017-03-30 15:00,30,53.79,53.79,53.75,53.77,14
,2017-03-30 15:30,30,53.8,53.81,53.7,53.71,75
,2017-03-30 16:00,30,53.74,53.75,53.74,53.75,5
,2017-03-30 19:00,31,53.63,53.63,53.63,53.63,2
,2017-03-30 20:00,31,53.59,53.62,53.59,53.62,4
,2017-03-30 20:30,31,53.62,53.62,53.62,53.62,1
,2017-03-30 21:00,31,53.58,53.58,53.54,53.54,31
,2017-03-30 21:30,31,53.56,53.56,53.52,53.52,7
,2017-03-30 22:00,31,53.6,53.62,53.6,53.62,3
,2017-03-30 22:30,31,53.56,53.56,53.54,53.56,7
,2017-03-30 23:00,31,53.55,53.55,53.53,53.55,18
,2017-03-30 23:30,31,53.54,53.54,53.53,53.53,2
,2017-03-31 00:00,31,53.55,53.55,53.55,53.55,6
,2017-03-31 00:30,31,53.47,53.47,53.47,53.47,1
,2017-03-31 01:30,31,53.49,53.56,53.49,53.55,9
,2017-03-31 02:00,31,53.63,53.73,53.63,53.71,29
,2017-03-31 02:30,31,53.74,53.77,53.63,53.63,39
,2017-03-31 03:00,31,53.64,53.7,53.58,53.62,56
,2017-03-31 03:30,31,53.62,53.62,53.51,53.56,240
,2017-03-31 04:00,31,53.67,53.76,53.67,53.67,27
,2017-03-31 04:30,31,53.64,53.67,53.56,53.67,33
,2017-03-31 05:00,31,53.58,53.62,53.3,53.47,133
,2017-03-31 05:30,31,53.49,53.5,53.43,53.49,91
,2017-03-31 06:00,31,53.49,53.59,53.49,53.49,81
,2017-03-31 06:30,31,53.47,53.68,53.47,53.68,37
,2017-03-31 07:00,31,53.66,53.7,53.6,53.62,34
,2017-03-31 07:30,31,53.63,53.75,53.63,53.71,149
,2017-03-31 08:00,31,53.7,53.82,53.55,53.56,190
,2017-03-31 08:30,31,53.58,53.79,53.58,53.79,129
,2017-03-31 09:00,31,53.78,53.99,53.67,53.69,301
,2017-03-31 09:30,31,53.71,53.82,53.69,53.69,100
,2017-03-31 10:00,31,53.69,53.8,53.69,53.75,387
,2017-03-31 10:30,31,53.81,53.9,53.72,53.9,123
,2017-03-31 11:00,31,53.93,54.08,53.91,53.99,160
,2017-03-31 11:30,31,53.97,54,53.84,53.87,48
,2017-03-31 12:00,31,53.85,54.03,53.84,54.03,41
,2017-03-31 12:30,31,54.06,54.13,54,54.09,91
,2017-03-31 13:00,31,54.12,54.37,54.07,54.09,788
,2017-03-31 13:30,31,54.1,54.22,54.08,54.22,91
,2017-03-31 14:00,31,54.23,54.24,54.2,54.21,69
,2017-03-31 14:30,31,54.24,54.25,54.22,54.23,23
,2017-03-31 15:00,31,54.25,54.27,54.25,54.27,6
,2017-03-31 15:30,31,54.26,54.34,54.25,54.33,22
,2017-03-31 16:00,31,54.32,54.32,54.23,54.23,5
,2017-04-02 17:00,3,54.24,54.25,54.12,54.18,13
,2017-04-02 18:30,3,54.13,54.13,54.13,54.13,2
,2017-04-02 19:00,3,54.05,54.1,54.05,54.1,3
,2017-04-02 20:00,3,54.13,54.18,54.13,54.18,3
,2017-04-02 20:30,3,54.1,54.1,54.08,54.09,57
,2017-04-02 21:00,3,54.06,54.06,54.06,54.06,11
,2017-04-02 23:00,3,54.02,54.04,54.02,54.04,10
,2017-04-03 01:00,3,54.17,54.17,54.15,54.15,8
,2017-04-03 02:00,3,54.18,54.25,54.17,54.2,63
,2017-04-03 02:30,3,54.17,54.27,54.11,54.11,100
,2017-04-03 03:00,3,54.13,54.26,54.11,54.11,42
,2017-04-03 03:30,3,54.14,54.15,54.04,54.05,194
,2017-04-03 04:00,3,54.06,54.18,54.06,54.17,82
,2017-04-03 04:30,3,54.19,54.22,54.19,54.22,60
,2017-04-03 05:00,3,54.16,54.16,54.1,54.11,26
,2017-04-03 05:30,3,54.1,54.21,54.1,54.2,32
,2017-04-03 06:00,3,54.16,54.22,54.13,54.22,13
,2017-04-03 06:30,3,54.24,54.31,54.24,54.31,36
,2017-04-03 07:00,3,54.32,54.4,54.27,54.34,69
,2017-04-03 07:30,3,54.32,54.38,54.21,54.33,119
,2017-04-03 08:00,3,54.34,54.37,54.16,54.19,148
,2017-04-03 08:30,3,54.19,54.27,54.07,54.14,340
,2017-04-03 09:00,3,54.15,54.18,54.01,54.16,149
,2017-04-03 09:30,3,54.14,54.27,53.88,53.95,423
,2017-04-03 10:00,3,53.93,53.96,53.78,53.88,311
,2017-04-03 10:30,3,53.91,53.95,53.84,53.95,54
,2017-04-03 11:00,3,53.96,53.96,53.86,53.93,132
,2017-04-03 11:30,3,53.9,54.01,53.89,53.95,226
,2017-04-03 12:00,3,53.92,53.99,53.9,53.99,196
,2017-04-03 12:30,3,53.98,54.02,53.91,54.01,222
,2017-04-03 13:00,3,54.01,54.09,53.8,53.92,368
,2017-04-03 13:30,3,53.91,53.93,53.88,53.93,148
,2017-04-03 14:00,3,53.99,54.03,53.98,54.01,28
,2017-04-03 14:30,3,54,54.01,53.96,53.96,34
,2017-04-03 15:00,3,53.88,53.89,53.88,53.89,6
,2017-04-03 15:30,3,53.85,53.9,53.85,53.9,11
,2017-04-03 19:00,4,53.93,53.93,53.89,53.89,10
,2017-04-03 19:30,4,53.89,53.89,53.89,53.89,16
,2017-04-03 20:00,4,53.89,53.89,53.84,53.84,35
,2017-04-03 20:30,4,53.85,53.87,53.85,53.87,8
,2017-04-03 21:00,4,53.85,53.85,53.85,53.85,2
,2017-04-03 23:00,4,53.95,53.95,53.92,53.92,4
,2017-04-04 00:00,4,53.84,53.84,53.81,53.81,11
,2017-04-04 00:30,4,53.77,53.77,53.62,53.62,18
,2017-04-04 01:00,4,53.68,53.71,53.65,53.65,13
,2017-04-04 01:30,4,53.62,53.66,53.61,53.66,22
,2017-04-04 02:00,4,53.7,53.75,53.67,53.71,154
,2017-04-04 02:30,4,53.69,53.69,53.57,53.57,60
,2017-04-04 03:00,4,53.6,53.68,53.52,53.67,55
,2017-04-04 03:30,4,53.66,53.74,53.66,53.72,69
,2017-04-04 04:00,4,53.72,53.79,53.72,53.73,60
,2017-04-04 04:30,4,53.78,53.83,53.78,53.82,18
,2017-04-04 05:00,4,53.86,54.1,53.86,54.04,93
,2017-04-04 05:30,4,54.11,54.2,54.09,54.12,123
,2017-04-04 06:00,4,54.12,54.14,54.09,54.14,10
,2017-04-04 06:30,4,54.14,54.16,54.08,54.14,32
,2017-04-04 07:00,4,54.23,54.34,54.17,54.32,31
,2017-04-04 07:30,4,54.28,54.3,54.16,54.18,140
,2017-04-04 08:00,4,54.25,54.42,54.25,54.38,244
,2017-04-04 08:30,4,54.33,54.39,54.27,54.36,120
,2017-04-04 09:00,4,54.37,54.38,54.25,54.25,177
,2017-04-04 09:30,4,54.26,54.48,54.26,54.47,109
,2017-04-04 10:00,4,54.5,54.79,54.5,54.76,478
,2017-04-04 10:30,4,54.76,54.79,54.63,54.66,688
,2017-04-04 11:00,4,54.74,54.9,54.74,54.85,367
,2017-04-04 11:30,4,54.84,54.92,54.84,54.87,183
,2017-04-04 12:00,4,54.84,54.89,54.81,54.81,25
,2017-04-04 12:30,4,54.77,54.81,54.72,54.81,122
,2017-04-04 13:00,4,54.81,54.91,54.77,54.8,204
,2017-04-04 13:30,4,54.78,54.83,54.73,54.83,40
,2017-04-04 14:00,4,54.85,54.85,54.78,54.78,4
,2017-04-04 14:30,4,54.79,54.82,54.79,54.81,12
,2017-04-04 15:00,4,54.82,54.88,54.82,54.88,67
,2017-04-04 15:30,4,54.94,55.02,54.84,54.85,168
,2017-04-04 20:30,5,54.96,54.96,54.96,54.96,1
,2017-04-04 21:30,5,55.04,55.04,55.04,55.04,1
,2017-04-04 22:30,5,55.04,55.04,55.04,55.04,4
,2017-04-04 23:00,5,55.07,55.07,55.05,55.05,14
,2017-04-04 23:30,5,55.08,55.13,55.07,55.11,64
,2017-04-05 00:00,5,55.11,55.11,55.11,55.11,2
,2017-04-05 00:30,5,55.14,55.17,55.13,55.17,51
,2017-04-05 01:00,5,55.16,55.16,55.11,55.13,38
,2017-04-05 01:30,5,55.14,55.14,55.12,55.13,12
,2017-04-05 02:00,5,55.17,55.26,55.15,55.19,377
,2017-04-05 02:30,5,55.19,55.31,55.19,55.26,45
,2017-04-05 03:00,5,55.28,55.43,55.22,55.38,235
,2017-04-05 03:30,5,55.39,55.4,55.32,55.36,66
,2017-04-05 04:00,5,55.38,55.52,55.38,55.48,169
,2017-04-05 04:30,5,55.49,55.49,55.39,55.39,233
,2017-04-05 05:00,5,55.39,55.39,55.26,55.26,55
,2017-04-05 05:30,5,55.27,55.29,55.26,55.28,33
,2017-04-05 06:00,5,55.25,55.34,55.25,55.34,8
,2017-04-05 06:30,5,55.31,55.44,55.3,55.44,166
,2017-04-05 07:00,5,55.41,55.55,55.41,55.48,166
,2017-04-05 07:30,5,55.54,55.54,55.39,55.45,275
,2017-04-05 08:00,5,55.46,55.52,55.38,55.43,154
,2017-04-05 08:30,5,55.43,55.56,55.41,55.5,222
,2017-04-05 09:00,5,55.5,55.63,55.45,55.46,439
,2017-04-05 09:30,5,55.17,55.3,54.93,55.1,1258
,2017-04-05 10:00,5,55.07,55.1,54.74,54.93,516
,2017-04-05 10:30,5,54.97,55.1,54.91,55.08,78
,2017-04-05 11:00,5,55.07,55.15,55.07,55.13,86
,2017-04-05 11:30,5,55.12,55.12,54.98,55.01,119
,2017-04-05 12:00,5,55.03,55.03,54.96,55.02,29
,2017-04-05 12:30,5,55.06,55.06,54.96,55.06,26
,2017-04-05 13:00,5,55.04,55.05,54.96,55.01,275
,2017-04-05 13:30,5,55.01,55.03,54.93,54.94,97
,2017-04-05 14:00,5,54.92,54.92,54.74,54.79,46
,2017-04-05 14:30,5,54.79,54.8,54.67,54.77,74
,2017-04-05 15:00,5,54.71,54.71,54.71,54.71,1
,2017-04-05 15:30,5,54.71,54.72,54.69,54.69,7
,2017-04-05 16:00,5,54.71,54.71,54.64,54.64,9
,2017-04-05 19:00,6,54.8,54.81,54.71,54.78,15
,2017-04-05 19:30,6,54.73,54.73,54.69,54.69,6
,2017-04-05 20:00,6,54.69,54.72,54.69,54.72,6
,2017-04-05 20:30,6,54.85,54.85,54.85,54.85,8
,2017-04-05 22:00,6,54.74,54.74,54.74,54.74,1
,2017-04-05 22:30,6,54.79,54.79,54.79,54.79,1
,2017-04-05 23:00,6,54.77,54.77,54.75,54.75,3
,2017-04-05 23:30,6,54.71,54.71,54.71,54.71,1
,2017-04-06 00:00,6,54.76,54.79,54.76,54.78,22
,2017-04-06 00:30,6,54.76,54.76,54.68,54.68,9
,2017-04-06 01:00,6,54.78,54.78,54.78,54.78,2
,2017-04-06 01:30,6,54.79,54.94,54.79,54.94,242
,2017-04-06 02:00,6,54.9,54.9,54.9,54.9,1
,2017-04-06 02:30,6,54.9,54.94,54.82,54.94,23
,2017-04-06 03:00,6,54.94,55.07,54.94,55.05,48
,2017-04-06 03:30,6,55.02,55.11,55.01,55.07,111
,2017-04-06 04:00,6,55.16,55.19,55.11,55.13,68
,2017-04-06 04:30,6,55.1,55.1,55.06,55.06,103
,2017-04-06 05:00,6,55.1,55.11,55.09,55.09,92
,2017-04-06 05:30,6,55.08,55.22,55.08,55.19,44
,2017-04-06 06:00,6,55.27,55.41,55.26,55.36,104
,2017-04-06 06:30,6,55.37,55.41,55.33,55.33,69
,2017-04-06 07:00,6,55.26,55.3,55.25,55.3,37
,2017-04-06 07:30,6,55.33,55.39,55.25,55.39,15
,2017-04-06 08:00,6,55.39,55.48,55.32,55.48,201
,2017-04-06 08:30,6,55.46,55.55,55.39,55.47,431
,2017-04-06 09:00,6,55.47,55.47,55.37,55.46,129
,2017-04-06 09:30,6,55.46,55.58,55.42,55.42,220
,2017-04-06 10:00,6,55.4,55.5,55.26,55.36,288
,2017-04-06 10:30,6,55.36,55.47,55.36,55.47,181
,2017-04-06 11:00,6,55.49,55.58,55.48,55.58,71
,2017-04-06 11:30,6,55.53,55.57,55.53,55.57,160
,2017-04-06 12:00,6,55.54,55.61,55.54,55.57,15
,2017-04-06 12:30,6,55.56,55.57,55.53,55.53,50
,2017-04-06 13:00,6,55.56,55.59,55.49,55.51,148
,2017-04-06 13:30,6,55.51,55.51,55.44,55.44,49
,2017-04-06 14:00,6,55.39,55.41,55.39,55.4,12
,2017-04-06 14:30,6,55.44,55.44,55.43,55.43,7
,2017-04-06 15:00,6,55.46,55.51,55.46,55.48,52
,2017-04-06 15:30,6,55.46,55.5,55.43,55.49,4
,2017-04-06 19:00,7,55.47,55.47,55.47,55.47,4
,2017-04-06 20:00,7,55.42,56.09,55.42,56.04,100
,2017-04-06 20:30,7,56.09,56.39,56.09,56.39,65
,2017-04-06 21:00,7,56.35,56.35,56.27,56.31,11
,2017-04-06 21:30,7,56.35,56.59,56.33,56.43,28
,2017-04-06 22:00,7,56.32,56.37,56.3,56.31,56
,2017-04-06 22:30,7,56.24,56.28,56.2,56.2,19
,2017-04-06 23:00,7,56.17,56.21,56.17,56.21,2
,2017-04-07 00:00,7,56.19,56.24,56.19,56.24,17
,2017-04-07 00:30,7,56.18,56.25,56.17,56.2,40
,2017-04-07 01:00,7,56.2,56.2,56.01,56.04,209
,2017-04-07 01:30,7,56.07,56.1,56.07,56.1,3
,2017-04-07 02:00,7,56.1,56.2,56.09,56.1,105
,2017-04-07 02:30,7,56.17,56.37,56.17,56.3,320
,2017-04-07 03:00,7,56.39,56.4,56.22,56.27,152
,2017-04-07 03:30,7,56.28,56.28,56.04,56.04,117
,2017-04-07 04:00,7,56.09,56.18,56.07,56.18,87
,2017-04-07 04:30,7,56.22,56.22,56.21,56.21,78
,2017-04-07 05:00,7,56.18,56.18,56.03,56.03,98
,2017-04-07 05:30,7,56.04,56.11,55.87,55.91,128
,2017-04-07 06:00,7,55.85,55.92,55.79,55.85,220
,2017-04-07 06:30,7,55.86,55.92,55.7,55.8,161
,2017-04-07 07:00,7,55.78,55.9,55.32,55.53,430
,2017-04-07 07:30,7,55.48,55.69,55.33,55.4,126
,2017-04-07 08:00,7,55.42,55.59,55.2,55.59,336
,2017-04-07 08:30,7,55.63,55.71,55.56,55.63,94
,2017-04-07 09:00,7,55.59,55.86,55.59,55.76,161
,2017-04-07 09:30,7,55.72,55.94,55.72,55.82,474
,2017-04-07 10:00,7,55.81,55.81,55.52,55.7,495
,2017-04-07 10:30,7,55.71,55.88,55.71,55.83,373
,2017-04-07 11:00,7,55.82,55.89,55.8,55.87,133
,2017-04-07 11:30,7,55.9,55.91,55.88,55.89,68
,2017-04-07 12:00,7,55.85,55.85,55.7,55.82,190
,2017-04-07 12:30,7,55.82,55.83,55.81,55.83,28
,2017-04-07 13:00,7,55.79,55.89,55.73,55.86,299
,2017-04-07 13:30,7,55.87,55.87,55.76,55.78,115
,2017-04-07 14:00,7,55.81,55.83,55.81,55.83,7
,2017-04-07 14:30,7,55.83,55.83,55.83,55.83,9
,2017-04-07 15:00,7,55.8,55.84,55.8,55.84,5
,2017-04-07 15:30,7,55.79,55.81,55.79,55.81,4
,2017-04-07 16:00,7,55.81,55.81,55.81,55.81,1
,2017-04-09 17:00,10,55.82,56.01,55.79,56.01,13
,2017-04-09 17:30,10,56.02,56.12,56.02,56.11,5
,2017-04-09 19:00,10,55.98,56.01,55.96,56.01,18
,2017-04-09 19:30,10,55.96,55.96,55.96,55.96,1
,2017-04-09 20:30,10,55.9,55.9,55.89,55.9,7
,2017-04-09 21:00,10,55.9,55.9,55.87,55.87,2
,2017-04-09 22:30,10,55.92,55.92,55.92,55.92,1
,2017-04-10 00:30,10,56.03,56.06,56.03,56.04,8
,2017-04-10 01:00,10,56.05,56.08,55.97,55.98,27
,2017-04-10 01:30,10,56.04,56.15,56.04,56.15,32
,2017-04-10 02:00,10,56.11,56.11,56.08,56.08,10
,2017-04-10 02:30,10,56.03,56.2,55.98,56.2,62
,2017-04-10 03:00,10,56.09,56.21,56.09,56.14,12
,2017-04-10 03:30,10,56.17,56.24,56.17,56.22,73
,2017-04-10 04:00,10,56.23,56.29,56.2,56.23,324
,2017-04-10 04:30,10,56.25,56.33,56.21,56.21,105
,2017-04-10 05:00,10,56.2,56.29,56.2,56.22,40
,2017-04-10 05:30,10,56.22,56.28,56.22,56.28,27
,2017-04-10 06:00,10,56.29,56.32,56.27,56.31,43
,2017-04-10 06:30,10,56.35,56.54,56.35,56.47,234
,2017-04-10 07:00,10,56.47,56.61,56.47,56.5,197
,2017-04-10 07:30,10,56.5,56.54,56.45,56.45,102
,2017-04-10 08:00,10,56.46,56.49,56.4,56.43,387
,2017-04-10 08:30,10,56.43,56.55,56.35,56.37,314
,2017-04-10 09:00,10,56.45,56.5,56.26,56.33,311
,2017-04-10 09:30,10,56.32,56.5,56.32,56.48,189
,2017-04-10 10:00,10,56.49,56.58,56.34,56.55,198
,2017-04-10 10:30,10,56.56,56.56,56.46,56.54,423
,2017-04-10 11:00,10,56.56,56.57,56.47,56.48,202
,2017-04-10 11:30,10,56.45,56.48,56.45,56.47,26
,2017-04-10 12:00,10,56.46,56.51,56.46,56.51,29
,2017-04-10 12:30,10,56.52,56.56,56.52,56.55,93
,2017-04-10 13:00,10,56.58,56.75,56.54,56.72,156
,2017-04-10 13:30,10,56.69,56.7,56.68,56.69,40
,2017-04-10 14:00,10,56.66,56.7,56.65,56.7,10
,2017-04-10 14:30,10,56.68,56.71,56.67,56.7,26
,2017-04-10 15:00,10,56.71,56.74,56.71,56.73,11
,2017-04-10 15:30,10,56.76,56.8,56.76,56.76,13
,2017-04-10 16:00,10,56.78,56.78,56.78,56.78,2
,2017-04-10 19:00,11,56.8,56.8,56.8,56.8,6
,2017-04-10 19:30,11,56.9,56.9,56.9,56.9,5
,2017-04-10 20:00,11,56.84,56.85,56.83,56.83,61
,2017-04-10 20:30,11,56.81,56.81,56.81,56.81,50
,2017-04-10 22:00,11,56.77,56.83,56.77,56.79,11
,2017-04-10 22:30,11,56.78,56.78,56.78,56.78,50
,2017-04-10 23:00,11,56.74,56.74,56.69,56.69,11
,2017-04-10 23:30,11,56.65,56.65,56.61,56.61,17
,2017-04-11 00:30,11,56.65,56.65,56.61,56.61,6
,2017-04-11 01:30,11,56.55,56.56,56.53,56.55,47
,2017-04-11 02:00,11,56.6,56.66,56.6,56.66,26
,2017-04-11 02:30,11,56.69,56.76,56.69,56.76,47
,2017-04-11 03:00,11,56.82,56.83,56.65,56.65,72
,2017-04-11 03:30,11,56.66,56.67,56.5,56.62,249
,2017-04-11 04:00,11,56.63,56.64,56.59,56.6,68
,2017-04-11 05:00,11,56.67,56.68,56.63,56.63,23
,2017-04-11 05:30,11,56.75,56.82,56.75,56.82,21
,2017-04-11 06:00,11,56.83,56.84,56.79,56.81,170
,2017-04-11 06:30,11,56.81,56.81,56.65,56.67,51
,2017-04-11 07:00,11,56.69,56.76,56.67,56.74,64
,2017-04-11 07:30,11,56.75,56.76,56.6,56.6,173
,2017-04-11 08:00,11,56.61,56.78,56.61,56.75,311
,2017-04-11 08:30,11,56.75,56.8,56.51,56.59,322
,2017-04-11 09:00,11,56.59,56.64,56.37,56.42,891
,2017-04-11 09:30,11,56.42,56.54,56.32,56.53,205
,2017-04-11 10:00,11,56.51,56.53,56.37,56.48,279
,2017-04-11 10:30,11,56.46,56.5,56.43,56.49,171
,2017-04-11 11:00,11,56.48,56.91,56.47,56.91,299
,2017-04-11 11:30,11,56.86,56.86,56.73,56.77,268
,2017-04-11 12:00,11,56.83,56.84,56.76,56.79,10
,2017-04-11 12:30,11,56.83,56.88,56.8,56.87,47
,2017-04-11 13:00,11,56.83,57.06,56.83,57.04,477
,2017-04-11 13:30,11,57.02,57.03,56.84,56.84,303
,2017-04-11 14:00,11,56.84,56.84,56.74,56.74,84
,2017-04-11 14:30,11,56.81,56.84,56.81,56.83,14
,2017-04-11 15:00,11,56.87,56.87,56.87,56.87,2
,2017-04-11 15:30,11,57.03,57.08,57.01,57.03,12
,2017-04-11 16:00,11,57.1,57.1,57.1,57.1,1
,2017-04-11 19:00,12,57.08,57.19,57.08,57.19,3
,2017-04-11 20:00,12,57.22,57.22,57.2,57.2,33
,2017-04-11 20:30,12,57.22,57.22,57.22,57.22,2
,2017-04-11 21:00,12,57.16,57.16,57.16,57.16,6
,2017-04-11 21:30,12,57.16,57.16,57.16,57.16,2
,2017-04-11 22:00,12,57.18,57.18,57.18,57.18,19
,2017-04-11 23:30,12,57.19,57.2,57.16,57.16,9
,2017-04-12 00:30,12,57.15,57.15,57.11,57.13,19
,2017-04-12 01:00,12,57.12,57.17,57.11,57.17,13
,2017-04-12 01:30,12,57.13,57.2,57.13,57.2,10
,2017-04-12 02:00,12,57.24,57.31,57.18,57.31,68
,2017-04-12 02:30,12,57.24,57.33,57.23,57.28,140
,2017-04-12 03:00,12,57.35,57.35,57.25,57.27,150
,2017-04-12 03:30,12,57.27,57.37,57.27,57.34,111
,2017-04-12 04:00,12,57.34,57.4,57.31,57.39,153
,2017-04-12 04:30,12,57.38,57.38,57.35,57.36,44
,2017-04-12 05:00,12,57.38,57.4,57.33,57.33,40
,2017-04-12 05:30,12,57.33,57.35,57.33,57.35,60
,2017-04-12 06:00,12,57.32,57.32,57.2,57.2,49
,2017-04-12 06:30,12,57.22,57.29,57.2,57.25,60
,2017-04-12 07:00,12,57.27,57.28,57.21,57.23,105
,2017-04-12 07:30,12,57.22,57.31,57.22,57.28,85
,2017-04-12 08:00,12,57.29,57.33,57.17,57.22,261
,2017-04-12 08:30,12,57.21,57.26,57.14,57.15,261
,2017-04-12 09:00,12,57.14,57.17,57.04,57.14,361
,2017-04-12 09:30,12,57.15,57.33,56.86,57.02,732
,2017-04-12 10:00,12,57.1,57.14,56.91,56.94,604
,2017-04-12 10:30,12,56.95,57.02,56.8,56.83,258
,2017-04-12 11:00,12,56.81,56.88,56.66,56.73,338
,2017-04-12 11:30,12,56.74,56.86,56.73,56.84,207
,2017-04-12 12:00,12,56.88,56.91,56.87,56.87,163
,2017-04-12 12:30,12,56.86,56.97,56.84,56.96,96
,2017-04-12 13:00,12,56.98,57.01,56.72,56.88,551
,2017-04-12 13:30,12,56.88,56.88,56.66,56.66,89
,2017-04-12 14:00,12,56.64,56.75,56.61,56.74,38
,2017-04-12 14:30,12,56.78,56.78,56.66,56.74,63
,2017-04-12 15:00,12,56.71,56.72,56.7,56.7,51
,2017-04-12 15:30,12,56.67,56.68,56.56,56.63,59
,2017-04-12 16:00,12,56.6,56.6,56.6,56.6,1
,2017-04-12 19:00,13,56.68,56.76,56.68,56.76,12
,2017-04-12 19:30,13,56.74,56.74,56.74,56.74,2
,2017-04-12 20:00,13,56.75,56.75,56.75,56.75,2
,2017-04-12 20:30,13,56.79,56.79,56.75,56.76,3
,2017-04-12 21:00,13,56.8,56.93,56.8,56.93,7
,2017-04-12 21:30,13,56.89,56.89,56.8,56.82,21
,2017-04-12 22:00,13,56.85,56.85,56.82,56.82,10
,2017-04-12 22:30,13,56.82,56.82,56.79,56.79,8
,2017-04-12 23:00,13,56.85,56.85,56.85,56.85,4
,2017-04-12 23:30,13,56.91,56.94,56.9,56.9,27
,2017-04-13 00:00,13,56.91,56.91,56.91,56.91,2
,2017-04-13 00:30,13,56.91,56.91,56.88,56.89,42
,2017-04-13 01:00,13,56.9,56.92,56.9,56.91,8
,2017-04-13 01:30,13,56.88,56.88,56.87,56.87,2
,2017-04-13 02:00,13,56.91,56.95,56.78,56.81,34
,2017-04-13 02:30,13,56.78,56.78,56.74,56.74,49
,2017-04-13 03:00,13,56.74,56.84,56.71,56.81,175
,2017-04-13 03:30,13,56.76,56.85,56.76,56.83,359
,2017-04-13 04:00,13,56.83,56.9,56.83,56.84,138
,2017-04-13 04:30,13,56.86,56.91,56.86,56.87,33
,2017-04-13 05:00,13,56.85,56.89,56.83,56.83,35
,2017-04-13 05:30,13,56.84,56.86,56.82,56.86,36
,2017-04-13 06:00,13,56.86,56.99,56.86,56.93,82
,2017-04-13 06:30,13,56.93,57.01,56.92,56.94,145
,2017-04-13 07:00,13,56.99,57.06,56.97,56.99,265
,2017-04-13 07:30,13,56.96,56.99,56.92,56.94,117
,2017-04-13 08:00,13,56.98,57.07,56.97,57.06,186
,2017-04-13 08:30,13,57.06,57.08,56.93,56.97,119
,2017-04-13 09:00,13,56.98,57.1,56.98,57.01,155
,2017-04-13 09:30,13,57.01,57.07,56.75,56.77,244
,2017-04-13 10:00,13,56.77,56.84,56.72,56.79,170
,2017-04-13 10:30,13,56.82,56.86,56.69,56.7,141
,2017-04-13 11:00,13,56.68,56.74,56.68,56.74,49
,2017-04-13 11:30,13,56.74,56.75,56.68,56.75,18
,2017-04-13 12:00,13,56.76,56.77,56.71,56.71,44
,2017-04-13 12:30,13,56.77,56.77,56.69,56.69,50
,2017-04-13 13:00,13,56.84,57.01,56.84,56.97,204
,2017-04-13 13:30,13,56.94,56.99,56.93,56.99,7
,2017-04-13 14:00,13,56.9,56.9,56.9,56.9,1
,2017-04-13 14:30,13,56.94,57.03,56.84,56.85,55
,2017-04-13 15:00,13,56.84,56.97,56.84,56.97,14
,2017-04-13 15:30,13,56.87,56.87,56.78,56.79,6
,2017-04-13 16:00,13,56.73,56.73,56.73,56.73,3
,2017-04-13 16:30,13,56.65,56.65,56.65,56.65,17
,2017-04-16 18:30,17,56.8,56.8,56.8,56.8,1
,2017-04-16 19:00,17,56.85,56.85,56.85,56.85,1
,2017-04-16 21:00,17,56.69,56.69,56.42,56.48,79
,2017-04-16 22:30,17,56.53,56.54,56.51,56.54,9
,2017-04-16 23:30,17,56.55,56.56,56.55,56.56,7
,2017-04-17 01:00,17,56.51,56.52,56.46,56.52,59
,2017-04-17 01:30,17,56.56,56.58,56.55,56.55,12
,2017-04-17 02:00,17,56.59,56.64,56.57,56.57,5
,2017-04-17 02:30,17,56.54,56.54,56.52,56.53,9
,2017-04-17 03:00,17,56.55,56.57,56.47,56.47,74
,2017-04-17 03:30,17,56.48,56.51,56.46,56.51,9
,2017-04-17 04:00,17,56.53,56.53,56.44,56.44,10
,2017-04-17 04:30,17,56.48,56.55,56.48,56.53,17
,2017-04-17 05:00,17,56.55,56.57,56.55,56.55,17
,2017-04-17 06:00,17,56.5,56.53,56.48,56.51,9
,2017-04-17 06:30,17,56.52,56.67,56.52,56.67,25
,2017-04-17 07:00,17,56.63,56.97,56.63,56.92,53
,2017-04-17 07:30,17,56.91,57.05,56.91,57.01,67
,2017-04-17 08:00,17,56.99,57.04,56.9,56.91,45
,2017-04-17 08:30,17,56.9,56.96,56.8,56.93,656
,2017-04-17 09:00,17,56.93,56.98,56.84,56.84,184
,2017-04-17 09:30,17,56.88,56.95,56.74,56.92,97
,2017-04-17 10:00,17,56.95,57,56.93,56.99,173
,2017-04-17 10:30,17,56.96,56.96,56.73,56.74,300
,2017-04-17 11:00,17,56.74,56.74,56.61,56.68,161
,2017-04-17 11:30,17,56.63,56.71,56.63,56.71,40
,2017-04-17 12:00,17,56.68,56.71,56.59,56.59,53
,2017-04-17 12:30,17,56.62,56.67,56.6,56.64,18
,2017-04-17 13:00,17,56.66,56.69,56.54,56.54,197
,2017-04-17 13:30,17,56.57,56.58,56.55,56.55,34
,2017-04-17 14:00,17,56.52,56.54,56.52,56.54,17
,2017-04-17 14:30,17,56.55,56.57,56.55,56.57,21
,2017-04-17 15:00,17,56.58,56.65,56.58,56.65,26
,2017-04-17 15:30,17,56.66,56.7,56.66,56.7,19
,2017-04-17 19:00,18,56.6,56.6,56.59,56.59,3
,2017-04-17 20:30,18,56.6,56.6,56.6,56.6,1
,2017-04-17 21:00,18,56.55,56.55,56.55,56.55,5
,2017-04-17 21:30,18,56.48,56.49,56.47,56.47,10
,2017-04-17 22:00,18,56.49,56.49,56.49,56.49,1
,2017-04-18 00:00,18,56.61,56.61,56.61,56.61,1
,2017-04-18 00:30,18,56.56,56.56,56.56,56.56,3
,2017-04-18 01:00,18,56.55,56.55,56.49,56.49,6
,2017-04-18 01:30,18,56.54,56.54,56.51,56.51,13
,2017-04-18 02:00,18,56.52,56.62,56.52,56.62,17
,2017-04-18 02:30,18,56.59,56.62,56.36,56.36,217
,2017-04-18 03:00,18,56.33,56.35,56.25,56.25,136
,2017-04-18 03:30,18,56.23,56.4,56.23,56.38,69
,2017-04-18 04:00,18,56.37,56.39,56.31,56.31,48
,2017-04-18 04:30,18,56.28,56.28,56.05,56.13,94
,2017-04-18 05:00,18,56.13,56.14,56.04,56.09,145
,2017-04-18 05:30,18,56.13,56.17,56.13,56.14,63
,2017-04-18 06:00,18,56.13,56.18,56.05,56.08,79
,2017-04-18 06:30,18,56.09,56.14,56.09,56.13,123
,2017-04-18 07:00,18,56.12,56.24,56.12,56.23,115
,2017-04-18 07:30,18,56.22,56.39,56.21,56.34,219
,2017-04-18 08:00,18,56.36,56.36,56.2,56.27,452
,2017-04-18 08:30,18,56.27,56.53,56.27,56.48,539
,2017-04-18 09:00,18,56.49,56.69,56.45,56.47,583
,2017-04-18 09:30,18,56.47,56.51,56.33,56.44,367
,2017-04-18 10:00,18,56.46,56.47,56.23,56.23,334
,2017-04-18 10:30,18,56.23,56.24,55.89,56.01,482
,2017-04-18 11:00,18,56.09,56.12,56.05,56.12,109
,2017-04-18 11:30,18,56.12,56.23,56.11,56.23,70
,2017-04-18 12:00,18,56.21,56.23,56.15,56.23,25
,2017-04-18 12:30,18,56.29,56.47,56.29,56.42,259
,2017-04-18 13:00,18,56.43,56.43,56.11,56.23,300
,2017-04-18 13:30,18,56.28,56.36,56.24,56.31,88
,2017-04-18 14:00,18,56.35,56.37,56.34,56.36,53
,2017-04-18 14:30,18,56.39,56.39,56.32,56.32,11
,2017-04-18 15:00,18,56.35,56.35,56.35,56.35,20
,2017-04-18 15:30,18,56.2,56.2,56.05,56.11,69
,2017-04-18 16:30,18,56.04,56.04,56.04,56.04,8
,2017-04-18 19:00,19,56.11,56.12,56.11,56.12,7
,2017-04-18 19:30,19,56.18,56.18,56.12,56.12,6
,2017-04-18 20:00,19,56.1,56.12,56.09,56.12,10
,2017-04-18 21:00,19,56.05,56.05,56.03,56.03,10
,2017-04-18 21:30,19,56.03,56.03,56.03,56.03,2
,2017-04-18 22:30,19,56.04,56.04,56.04,56.04,1
,2017-04-18 23:30,19,55.99,56.03,55.99,56.03,10
,2017-04-19 00:00,19,56.02,56.02,56.02,56.02,1
,2017-04-19 01:00,19,56.02,56.05,56.01,56.04,4
,2017-04-19 01:30,19,56.12,56.12,56.12,56.12,8
,2017-04-19 02:00,19,56.17,56.22,56.09,56.16,58
,2017-04-19 02:30,19,56.13,56.19,56.13,56.17,30
,2017-04-19 03:00,19,56.2,56.24,56.05,56.09,108
,2017-04-19 03:30,19,56.15,56.2,56.15,56.19,23
,2017-04-19 04:00,19,56.12,56.26,56.12,56.25,62
,2017-04-19 04:30,19,56.22,56.33,56.21,56.31,34
,2017-04-19 05:00,19,56.28,56.3,56.21,56.21,80
,2017-04-19 05:30,19,56.26,56.31,56.23,56.31,22
,2017-04-19 06:00,19,56.31,56.33,56.2,56.2,75
,2017-04-19 06:30,19,56.15,56.21,56.09,56.09,200
,2017-04-19 07:00,19,56.16,56.16,56.05,56.06,97
,2017-04-19 07:30,19,56.06,56.18,56.06,56.1,550
,2017-04-19 08:00,19,56.1,56.28,56.08,56.24,238
,2017-04-19 08:30,19,56.25,56.33,56.22,56.23,453
,2017-04-19 09:00,19,56.24,56.32,56.08,56.1,311
,2017-04-19 09:30,19,56.12,56.28,55.81,55.88,955
,2017-04-19 10:00,19,55.86,55.95,55.67,55.72,474
,2017-04-19 10:30,19,55.69,55.7,55.14,55.14,711
,2017-04-19 11:00,19,55.15,55.31,55.09,55.26,415
,2017-04-19 11:30,19,55.28,55.34,55.24,55.27,145
,2017-04-19 12:00,19,55.26,55.26,54.92,54.93,188
,2017-04-19 12:30,19,54.94,54.94,54.41,54.43,188
,2017-04-19 13:00,19,54.42,54.45,53.9,54.16,1811
,2017-04-19 13:30,19,54.16,54.19,54.03,54.11,235
,2017-04-19 14:00,19,54.1,54.26,54.1,54.26,107
,2017-04-19 14:30,19,54.17,54.27,54.09,54.27,24
,2017-04-19 15:00,19,54.29,54.29,54.2,54.26,24
,2017-04-19 15:30,19,54.24,54.32,54.23,54.32,19
,2017-04-19 19:00,20,54.36,54.43,54.36,54.43,19
,2017-04-19 19:30,20,54.41,54.49,54.41,54.49,13
,2017-04-19 20:00,20,54.48,54.51,54.48,54.51,13
,2017-04-19 20:30,20,54.48,54.48,54.45,54.45,9
,2017-04-19 21:30,20,54.51,54.51,54.49,54.49,3
,2017-04-19 22:00,20,54.51,54.51,54.51,54.51,5
,2017-04-19 22:30,20,54.49,54.49,54.47,54.48,5
,2017-04-19 23:00,20,54.42,54.42,54.29,54.29,17
,2017-04-19 23:30,20,54.3,54.3,54.26,54.26,7
,2017-04-20 00:30,20,54.33,54.33,54.3,54.32,11
,2017-04-20 01:00,20,54.34,54.36,54.34,54.35,10
,2017-04-20 01:30,20,54.49,54.57,54.45,54.57,87
,2017-04-20 02:00,20,54.54,54.6,54.48,54.5,113
,2017-04-20 02:30,20,54.42,54.5,54.33,54.36,123
,2017-04-20 03:00,20,54.36,54.42,54.26,54.36,333
,2017-04-20 03:30,20,54.39,54.6,54.36,54.6,154
,2017-04-20 04:00,20,54.58,54.6,54.54,54.6,41
,2017-04-20 04:30,20,54.54,54.54,54.48,54.51,87
,2017-04-20 05:00,20,54.53,54.57,54.51,54.55,158
,2017-04-20 05:30,20,54.53,54.72,54.52,54.68,80
,2017-04-20 06:00,20,54.67,54.69,54.6,54.63,20
,2017-04-20 06:30,20,54.68,54.72,54.61,54.61,138
,2017-04-20 07:00,20,54.59,54.59,54.31,54.36,65
,2017-04-20 07:30,20,54.41,54.41,54.03,54.17,752
,2017-04-20 08:00,20,54.14,54.34,54.1,54.2,440
,2017-04-20 08:30,20,54.21,54.27,54.02,54.2,392
,2017-04-20 09:00,20,54.2,54.64,54.19,54.48,533
,2017-04-20 09:30,20,54.47,54.51,54.2,54.24,479
,2017-04-20 10:00,20,54.22,54.24,53.94,54.2,452
,2017-04-20 10:30,20,54.22,54.38,54.16,54.29,526
,2017-04-20 11:00,20,54.33,54.44,54.26,54.27,162
,2017-04-20 11:30,20,54.32,54.32,54.17,54.17,184
,2017-04-20 12:00,20,54.18,54.29,54.13,54.28,191
,2017-04-20 12:30,20,54.3,54.3,54.17,54.22,76
,2017-04-20 13:00,20,54.23,54.26,54.12,54.16,752
,2017-04-20 13:30,20,54.16,54.23,54.11,54.16,85
,2017-04-20 14:00,20,54.15,54.18,54.11,54.11,17
,2017-04-20 14:30,20,54.03,54.04,53.98,53.98,57
,2017-04-20 15:00,20,54.11,54.13,54.09,54.1,21
,2017-04-20 15:30,20,54.12,54.19,54.12,54.19,28
,2017-04-20 19:30,21,54.32,54.32,54.3,54.32,4
,2017-04-20 20:30,21,54.26,54.28,54.25,54.25,14
,2017-04-20 21:30,21,54.19,54.19,54.19,54.19,1
,2017-04-20 23:30,21,54.23,54.24,54.23,54.24,10
,2017-04-21 00:00,21,54.23,54.23,54.19,54.19,8
,2017-04-21 00:30,21,54.25,54.25,54.24,54.24,2
,2017-04-21 01:00,21,54.23,54.26,54.22,54.26,7
,2017-04-21 01:30,21,54.33,54.33,54.3,54.3,8
,2017-04-21 02:00,21,54.26,54.26,54.25,54.25,7
,2017-04-21 02:30,21,54.15,54.19,54.13,54.16,10
,2017-04-21 03:00,21,54.09,54.11,53.99,54.1,181
,2017-04-21 03:30,21,54.13,54.26,54.13,54.13,93
,2017-04-21 04:00,21,54.17,54.21,54.09,54.21,102
,2017-04-21 04:30,21,54.22,54.23,54.14,54.18,70
,2017-04-21 05:00,21,54.17,54.22,54.17,54.22,99
,2017-04-21 05:30,21,54.21,54.25,54.21,54.22,22
,2017-04-21 06:00,21,54.18,54.18,54.09,54.09,52
,2017-04-21 06:30,21,54.12,54.21,54.11,54.13,101
,2017-04-21 07:00,21,54.1,54.25,54.1,54.23,162
,2017-04-21 07:30,21,54.23,54.46,54.22,54.38,346
,2017-04-21 08:00,21,54.33,54.33,54.14,54.18,358
,2017-04-21 08:30,21,54.18,54.18,53.92,54.07,624
,2017-04-21 09:00,21,54.02,54.15,53.93,54.15,461
,2017-04-21 09:30,21,54.11,54.11,53.43,53.61,950
,2017-04-21 10:00,21,53.59,53.61,53.09,53.14,1581
,2017-04-21 10:30,21,53.15,53.5,53.08,53.38,410
,2017-04-21 11:00,21,53.34,53.34,52.96,53.03,417
,2017-04-21 11:30,21,53.02,53.07,52.89,53.06,229
,2017-04-21 12:00,21,53.04,53.15,53,53.11,195
,2017-04-21 12:30,21,53.1,53.2,53.06,53.2,191
,2017-04-21 13:00,21,53.23,53.32,53.13,53.27,415
,2017-04-21 13:30,21,53.28,53.34,53.25,53.31,123
,2017-04-21 14:00,21,53.29,53.29,53.21,53.21,24
,2017-04-21 14:30,21,53.21,53.21,53.16,53.16,45
,2017-04-21 15:00,21,53.16,53.16,53.16,53.16,9
,2017-04-21 15:30,21,53.25,53.25,53.14,53.24,13
,2017-04-21 16:30,21,53.3,53.3,53.3,53.3,1
,2017-04-23 17:00,24,53.37,53.6,53.32,53.6,36
,2017-04-23 17:30,24,53.52,53.53,53.5,53.5,9
,2017-04-23 18:00,24,53.49,53.54,53.49,53.54,10
,2017-04-23 18:30,24,53.51,53.54,53.51,53.54,3
,2017-04-23 19:00,24,53.49,53.52,53.39,53.39,27
,2017-04-23 19:30,24,53.52,53.52,53.52,53.52,11
,2017-04-23 20:30,24,53.5,53.5,53.45,53.45,6
,2017-04-23 21:00,24,53.5,53.51,53.47,53.47,11
,2017-04-23 21:30,24,53.5,53.52,53.49,53.52,5
,2017-04-23 22:00,24,53.51,53.52,53.51,53.51,5
,2017-04-23 22:30,24,53.55,53.55,53.53,53.54,10
,2017-04-23 23:00,24,53.54,53.54,53.53,53.53,4
,2017-04-23 23:30,24,53.55,53.55,53.51,53.53,6
,2017-04-24 00:00,24,53.53,53.53,53.53,53.53,2
,2017-04-24 00:30,24,53.54,53.54,53.52,53.53,5
,2017-04-24 01:00,24,53.53,53.6,53.53,53.59,20
,2017-04-24 01:30,24,53.56,53.64,53.56,53.61,16
,2017-04-24 02:00,24,53.6,53.6,53.49,53.51,16
,2017-04-24 02:30,24,53.47,53.71,53.47,53.56,111
,2017-04-24 03:00,24,53.58,53.77,53.52,53.77,215
,2017-04-24 03:30,24,53.75,53.79,53.66,53.79,327
,2017-04-24 04:00,24,53.68,53.82,53.68,53.82,205
,2017-04-24 04:30,24,53.79,53.79,53.7,53.7,59
,2017-04-24 05:00,24,53.7,53.83,53.65,53.74,67
,2017-04-24 05:30,24,53.73,53.73,53.68,53.68,57
,2017-04-24 06:00,24,53.67,53.68,53.58,53.59,73
,2017-04-24 06:30,24,53.56,53.71,53.49,53.54,233
,2017-04-24 07:00,24,53.48,53.6,53.48,53.58,122
,2017-04-24 07:30,24,53.57,53.58,53.3,53.38,342
,2017-04-24 08:00,24,53.4,53.4,53.02,53.11,441
,2017-04-24 08:30,24,53.09,53.18,53.03,53.06,337
,2017-04-24 09:00,24,53.04,53.17,52.99,53.09,315
,2017-04-24 09:30,24,53.07,53.07,52.79,53,320
,2017-04-24 10:00,24,52.9,53.21,52.86,52.94,851
,2017-04-24 10:30,24,52.96,53.05,52.84,52.86,291
,2017-04-24 11:00,24,52.88,53.02,52.86,52.93,98
,2017-04-24 11:30,24,52.94,53,52.89,52.9,128
,2017-04-24 12:00,24,53.01,53.05,52.96,52.99,95
,2017-04-24 12:30,24,53,53.03,52.89,52.91,77
,2017-04-24 13:00,24,52.92,53.01,52.89,52.95,112
,2017-04-24 13:30,24,52.94,52.97,52.85,52.85,120
,2017-04-24 14:00,24,52.83,52.92,52.83,52.92,21
,2017-04-24 14:30,24,52.92,52.92,52.83,52.87,49
,2017-04-24 15:00,24,52.86,52.88,52.86,52.88,11
,2017-04-24 15:30,24,52.87,52.88,52.84,52.84,11
,2017-04-24 16:30,24,52.93,52.93,52.93,52.93,1
,2017-04-24 19:00,25,52.96,53.03,52.96,53.03,3
,2017-04-24 20:00,25,53.06,53.19,53.04,53.19,67
,2017-04-24 20:30,25,53.16,53.16,53.16,53.16,14
,2017-04-24 21:00,25,53.16,53.18,53.16,53.18,5
,2017-04-24 21:30,25,53.17,53.17,53.17,53.17,1
,2017-04-24 22:00,25,53.15,53.19,53.15,53.18,13
,2017-04-24 22:30,25,53.19,53.2,53.18,53.2,8
,2017-04-24 23:00,25,53.18,53.18,53.18,53.18,1
,2017-04-24 23:30,25,53.17,53.17,53.17,53.17,2
,2017-04-25 00:30,25,53.13,53.13,53.13,53.13,5
,2017-04-25 01:00,25,53.11,53.11,53.06,53.1,36
,2017-04-25 01:30,25,53.03,53.13,53,53.08,54
,2017-04-25 02:00,25,53.07,53.07,52.92,53.01,113
,2017-04-25 02:30,25,52.99,53.01,52.87,52.88,112
,2017-04-25 03:00,25,52.89,52.96,52.81,52.95,187
,2017-04-25 03:30,25,52.97,53.14,52.94,53.07,159
,2017-04-25 04:00,25,53.07,53.12,53.03,53.03,104
,2017-04-25 04:30,25,52.99,53,52.91,52.98,262
,2017-04-25 05:00,25,52.99,53.09,52.98,53.09,173
,2017-04-25 05:30,25,53.04,53.04,53,53.01,37
,2017-04-25 06:00,25,52.99,53.02,52.92,52.95,102
,2017-04-25 06:30,25,52.93,52.97,52.89,52.9,55
,2017-04-25 07:00,25,52.9,52.92,52.75,52.81,289
,2017-04-25 07:30,25,52.8,52.92,52.65,52.9,299
,2017-04-25 08:00,25,52.87,52.88,52.72,52.81,275
,2017-04-25 08:30,25,52.8,52.87,52.61,52.72,319
,2017-04-25 09:00,25,52.73,53.01,52.7,52.87,247
,2017-04-25 09:30,25,52.89,52.89,52.63,52.7,286
,2017-04-25 10:00,25,52.7,52.81,52.54,52.73,494
,2017-04-25 10:30,25,52.77,52.79,52.67,52.67,267
,2017-04-25 11:00,25,52.64,52.75,52.62,52.69,81
,2017-04-25 11:30,25,52.66,52.86,52.59,52.79,356
,2017-04-25 12:00,25,52.76,53.02,52.76,52.92,197
,2017-04-25 12:30,25,52.93,52.98,52.89,52.98,113
,2017-04-25 13:00,25,52.95,53.25,52.87,53.21,430
,2017-04-25 13:30,25,53.21,53.42,53.17,53.32,276
,2017-04-25 14:00,25,53.34,53.34,53.27,53.3,11
,2017-04-25 14:30,25,53.35,53.46,53.35,53.41,52
,2017-04-25 15:00,25,53.38,53.38,53.32,53.32,53
,2017-04-25 15:30,25,53.2,53.32,52.92,53.03,137
,2017-04-25 16:30,25,53.09,53.09,53.09,53.09,4
,2017-04-25 19:00,26,52.93,52.93,52.89,52.89,10
,2017-04-25 19:30,26,52.89,52.89,52.89,52.89,10
,2017-04-25 20:00,26,52.97,53.01,52.97,53.01,3
,2017-04-25 20:30,26,53.02,53.03,53,53,4
,2017-04-25 21:30,26,53.06,53.07,53.06,53.07,5
,2017-04-25 22:00,26,53.11,53.17,53.11,53.12,8
,2017-04-25 22:30,26,53.14,53.14,53.14,53.14,2
,2017-04-25 23:00,26,53.14,53.16,53.14,53.16,8
,2017-04-26 00:00,26,53.16,53.2,53.16,53.2,6
,2017-04-26 00:30,26,53.18,53.18,53.18,53.18,2
,2017-04-26 01:00,26,53.16,53.16,53.12,53.12,2
,2017-04-26 01:30,26,53.09,53.1,53.05,53.1,16
,2017-04-26 02:00,26,53.05,53.08,53.01,53.01,13
,2017-04-26 02:30,26,52.95,53.06,52.94,53.06,119
,2017-04-26 03:00,26,53.04,53.16,53,53.13,231
,2017-04-26 03:30,26,53.13,53.25,53.11,53.12,224
,2017-04-26 04:00,26,53.15,53.19,53.02,53.14,194
,2017-04-26 04:30,26,53.14,53.2,53.11,53.16,63
,2017-04-26 05:00,26,53.13,53.13,53.06,53.11,23
,2017-04-26 05:30,26,53.09,53.09,52.93,52.96,160
,2017-04-26 06:00,26,52.94,52.95,52.85,52.86,271
,2017-04-26 06:30,26,52.89,52.89,52.78,52.82,202
,2017-04-26 07:00,26,52.81,52.89,52.71,52.71,144
,2017-04-26 07:30,26,52.7,52.78,52.7,52.76,61
,2017-04-26 08:00,26,52.71,52.78,52.54,52.72,657
,2017-04-26 08:30,26,52.71,52.84,52.65,52.75,282
,2017-04-26 09:00,26,52.74,52.81,52.63,52.81,450
,2017-04-26 09:30,26,52.81,53.58,52.81,53.34,1493
,2017-04-26 10:00,26,53.38,53.47,52.99,53.43,618
,2017-04-26 10:30,26,53.46,53.46,53.17,53.28,332
,2017-04-26 11:00,26,53.27,53.36,53.21,53.24,102
,2017-04-26 11:30,26,53.25,53.31,53.13,53.29,270
,2017-04-26 12:00,26,53.3,53.3,53.19,53.24,101
,2017-04-26 12:30,26,53.21,53.3,53.12,53.25,203
,2017-04-26 13:00,26,53.26,53.32,53.07,53.11,415
,2017-04-26 13:30,26,53.09,53.09,52.91,52.93,309
,2017-04-26 14:00,26,52.89,52.97,52.89,52.93,83
,2017-04-26 14:30,26,52.89,52.89,52.82,52.87,50
,2017-04-26 15:00,26,52.83,52.87,52.81,52.81,42
,2017-04-26 15:30,26,52.84,52.85,52.79,52.83,8
,2017-04-26 16:00,26,52.8,52.8,52.8,52.8,1
,2017-04-26 16:30,26,52.81,52.81,52.81,52.81,1
,2017-04-26 19:00,27,52.92,52.94,52.9,52.92,9
,2017-04-26 19:30,27,52.95,52.95,52.95,52.95,1
,2017-04-26 20:00,27,52.9,52.9,52.88,52.9,13
,2017-04-26 22:00,27,53,53,52.99,52.99,10
,2017-04-26 22:30,27,52.94,52.94,52.94,52.94,3
,2017-04-26 23:30,27,52.95,52.96,52.95,52.96,5
,2017-04-27 00:00,27,52.94,52.94,52.91,52.93,8
,2017-04-27 00:30,27,52.92,52.95,52.9,52.95,9
,2017-04-27 01:00,27,52.95,52.95,52.95,52.95,2
,2017-04-27 01:30,27,52.95,52.98,52.91,52.92,34
,2017-04-27 02:00,27,52.91,52.91,52.79,52.79,138
,2017-04-27 02:30,27,52.81,52.86,52.78,52.85,140
,2017-04-27 03:00,27,52.87,52.87,52.6,52.65,232
,2017-04-27 03:30,27,52.65,52.66,52.45,52.57,703
,2017-04-27 04:00,27,52.58,52.74,52.57,52.67,386
,2017-04-27 04:30,27,52.68,52.77,52.65,52.73,248
,2017-04-27 05:00,27,52.75,52.75,52.62,52.65,94
,2017-04-27 05:30,27,52.65,52.72,52.63,52.66,42
,2017-04-27 06:00,27,52.62,52.62,52.49,52.56,181
,2017-04-27 06:30,27,52.53,52.61,52.05,52.05,582
,2017-04-27 07:00,27,52.09,52.25,52.06,52.23,248
,2017-04-27 07:30,27,52.22,52.33,52.11,52.12,1027
,2017-04-27 08:00,27,52.12,52.18,52,52.16,1331
,2017-04-27 08:30,27,52.16,52.31,52.04,52.2,1062
,2017-04-27 09:00,27,52.2,52.2,52.03,52.09,1153
,2017-04-27 09:30,27,52.09,52.13,51.8,51.9,1532
,2017-04-27 10:00,27,51.9,52.07,51.82,51.84,1538
,2017-04-27 10:30,27,51.88,51.97,51.84,51.89,1527
,2017-04-27 11:00,27,51.92,52.1,51.85,52.1,1074
,2017-04-27 11:30,27,52.07,52.38,52.03,52.37,1039
,2017-04-27 12:00,27,52.37,52.41,52.24,52.32,788
,2017-04-27 12:30,27,52.32,52.55,52.2,52.48,794
,2017-04-27 13:00,27,52.44,52.57,52.35,52.51,1085
,2017-04-27 13:30,27,52.53,52.79,52.53,52.73,772
,2017-04-27 14:00,27,52.76,52.78,52.7,52.73,74
,2017-04-27 14:30,27,52.76,52.82,52.74,52.74,81
,2017-04-27 15:00,27,52.72,52.72,52.72,52.72,1
,2017-04-27 15:30,27,52.74,52.76,52.6,52.67,66
,2017-04-27 16:00,27,52.65,52.67,52.65,52.67,5
,2017-04-27 16:30,27,52.67,52.69,52.67,52.69,4
,2017-04-27 19:00,28,52.57,52.65,52.57,52.65,6
,2017-04-27 19:30,28,52.65,52.65,52.65,52.65,1
,2017-04-27 20:00,28,52.6,52.6,52.6,52.6,2
,2017-04-27 20:30,28,52.76,52.78,52.76,52.78,3
,2017-04-27 21:00,28,52.73,52.8,52.73,52.8,10
,2017-04-27 21:30,28,52.81,52.81,52.81,52.81,4
,2017-04-27 22:00,28,52.83,52.85,52.83,52.85,23
,2017-04-27 22:30,28,52.87,52.87,52.87,52.87,10
,2017-04-27 23:00,28,52.87,52.93,52.87,52.93,57
,2017-04-27 23:30,28,52.92,53.11,52.92,53.03,138
,2017-04-28 00:00,28,52.97,52.97,52.97,52.97,2
,2017-04-28 00:30,28,52.97,53.03,52.96,52.96,14
,2017-04-28 01:00,28,52.9,52.91,52.87,52.91,83
,2017-04-28 01:30,28,52.95,52.95,52.89,52.89,23
,2017-04-28 02:00,28,52.9,52.93,52.75,52.79,122
,2017-04-28 02:30,28,52.76,52.84,52.72,52.83,122
,2017-04-28 03:00,28,52.86,52.95,52.82,52.86,120
,2017-04-28 03:30,28,52.89,53.04,52.89,52.98,244
,2017-04-28 04:00,28,53.01,53.08,52.81,52.81,169
,2017-04-28 04:30,28,52.87,52.9,52.76,52.8,213
,2017-04-28 05:00,28,52.78,52.89,52.77,52.86,59
,2017-04-28 05:30,28,52.83,52.97,52.83,52.91,213
,2017-04-28 06:00,28,52.89,52.99,52.89,52.93,40
,2017-04-28 06:30,28,52.97,53.11,52.96,53.04,335
,2017-04-28 07:00,28,53.05,53.11,52.98,53.11,207
,2017-04-28 07:30,28,53.1,53.25,53.02,53.1,601
,2017-04-28 08:00,28,53.11,53.12,52.85,52.94,536
,2017-04-28 08:30,28,52.94,53.02,52.84,53.01,692
,2017-04-28 09:00,28,53.02,53.13,52.97,52.98,609
,2017-04-28 09:30,28,53.02,53.02,52.64,52.7,499
,2017-04-28 10:00,28,52.72,52.82,52.65,52.66,328
,2017-04-28 10:30,28,52.65,52.7,52.42,52.55,575
,2017-04-28 11:00,28,52.55,52.58,52.32,52.47,315
,2017-04-28 11:30,28,52.47,52.77,52.47,52.71,282
,2017-04-28 12:00,28,52.72,52.72,52.6,52.63,183
,2017-04-28 12:30,28,52.66,52.79,52.65,52.68,177
,2017-04-28 13:00,28,52.68,52.96,52.67,52.75,561
,2017-04-28 13:30,28,52.71,52.73,52.48,52.48,211
,2017-04-28 14:00,28,52.52,52.61,52.49,52.61,105
,2017-04-28 14:30,28,52.59,52.59,52.52,52.59,40
,2017-04-28 15:00,28,52.6,52.6,52.6,52.6,7
,2017-04-28 15:30,28,52.59,52.71,52.58,52.58,71
,2017-04-28 16:00,28,52.62,52.66,52.62,52.66,8
,2017-04-30 17:00,1,52.58,52.64,52.57,52.58,7
,2017-04-30 19:00,1,52.65,52.65,52.62,52.63,12
,2017-04-30 19:30,1,52.64,52.64,52.63,52.63,3
,2017-04-30 20:30,1,52.65,52.65,52.65,52.65,1
,2017-04-30 21:30,1,52.7,52.7,52.69,52.69,14
,2017-04-30 22:00,1,52.62,52.62,52.62,52.62,7
,2017-04-30 22:30,1,52.62,52.64,52.62,52.64,2
,2017-04-30 23:00,1,52.61,52.64,52.61,52.64,2
,2017-05-01 00:30,1,52.66,52.66,52.66,52.66,3
,2017-05-01 01:00,1,52.65,52.65,52.59,52.64,9
,2017-05-01 02:00,1,52.59,52.59,52.51,52.51,10
,2017-05-01 02:30,1,52.56,52.59,52.52,52.58,5
,2017-05-01 03:00,1,52.54,52.58,52.47,52.47,34
,2017-05-01 03:30,1,52.48,52.48,52.45,52.48,29
,2017-05-01 04:00,1,52.48,52.49,52.44,52.49,70
,2017-05-01 04:30,1,52.52,52.54,52.52,52.54,9
,2017-05-01 05:00,1,52.6,52.63,52.56,52.56,23
,2017-05-01 05:30,1,52.54,52.56,52.49,52.49,7
,2017-05-01 06:00,1,52.48,52.49,52.44,52.49,46
,2017-05-01 06:30,1,52.47,52.59,52.47,52.58,177
,2017-05-01 07:00,1,52.53,52.55,52.47,52.49,206
,2017-05-01 07:30,1,52.5,52.5,52.32,52.33,79
,2017-05-01 08:00,1,52.3,52.37,52.3,52.33,161
,2017-05-01 08:30,1,52.33,52.39,52.24,52.39,441
,2017-05-01 09:00,1,52.33,52.33,52.04,52.08,151
,2017-05-01 09:30,1,52.08,52.14,52.02,52.07,303
,2017-05-01 10:00,1,52.05,52.31,52.05,52.29,246
,2017-05-01 10:30,1,52.28,52.3,52.19,52.23,159
,2017-05-01 11:00,1,52.18,52.23,52.16,52.18,61
,2017-05-01 11:30,1,52.2,52.22,52.12,52.15,115
,2017-05-01 12:00,1,52.18,52.21,52.15,52.19,20
,2017-05-01 12:30,1,52.2,52.25,52.13,52.14,50
,2017-05-01 13:00,1,52.13,52.34,52.09,52.33,144
,2017-05-01 13:30,1,52.29,52.32,52.25,52.29,59
,2017-05-01 14:00,1,52.32,52.33,52.24,52.27,82
,2017-05-01 14:30,1,52.24,52.27,52.24,52.27,40
,2017-05-01 15:00,1,52.19,52.19,52.19,52.19,2
,2017-05-01 15:30,1,52.19,52.2,52.18,52.2,14
,2017-05-01 19:00,2,52.14,52.22,52.14,52.22,11
,2017-05-01 20:00,2,52.24,52.26,52.24,52.26,3
,2017-05-01 20:30,2,52.25,52.26,52.25,52.25,30
,2017-05-01 21:00,2,52.24,52.24,52.24,52.24,3
,2017-05-01 21:30,2,52.24,52.24,52.24,52.24,7
,2017-05-01 22:00,2,52.2,52.23,52.2,52.23,34
,2017-05-01 22:30,2,52.22,52.23,52.22,52.23,3
,2017-05-01 23:00,2,52.25,52.26,52.18,52.18,33
,2017-05-01 23:30,2,52.22,52.22,52.22,52.22,1
,2017-05-02 00:00,2,52.21,52.21,52.1,52.1,13
,2017-05-02 00:30,2,52.13,52.13,52.12,52.12,35
,2017-05-02 01:00,2,52.13,52.13,52.07,52.11,37
,2017-05-02 01:30,2,52.15,52.19,52.09,52.09,60
,2017-05-02 02:00,2,52.1,52.35,52.07,52.3,86
,2017-05-02 02:30,2,52.26,52.3,52.24,52.29,29
,2017-05-02 03:00,2,52.33,52.59,52.33,52.58,497
,2017-05-02 03:30,2,52.55,52.57,52.46,52.53,205
,2017-05-02 04:00,2,52.51,52.59,52.5,52.59,156
,2017-05-02 04:30,2,52.56,52.65,52.49,52.52,339
,2017-05-02 05:00,2,52.53,52.72,52.51,52.7,174
,2017-05-02 05:30,2,52.7,52.76,52.7,52.75,61
,2017-05-02 06:00,2,52.77,52.79,52.68,52.68,58
,2017-05-02 06:30,2,52.64,52.71,52.63,52.65,210
,2017-05-02 07:00,2,52.65,52.67,52.56,52.6,79
,2017-05-02 07:30,2,52.54,52.54,52.27,52.32,399
,2017-05-02 08:00,2,52.24,52.33,52.18,52.31,905
,2017-05-02 08:30,2,52.28,52.28,52.08,52.16,283
,2017-05-02 09:00,2,52.13,52.28,52.02,52.07,323
,2017-05-02 09:30,2,52.05,52.1,51.96,52,454
,2017-05-02 10:00,2,52.04,52.16,51.81,51.88,508
,2017-05-02 10:30,2,51.86,51.99,51.81,51.87,292
,2017-05-02 11:00,2,51.87,51.88,51.78,51.85,234
,2017-05-02 11:30,2,51.81,51.82,51.75,51.76,340
,2017-05-02 12:00,2,51.77,51.82,51.73,51.78,309
,2017-05-02 12:30,2,51.78,51.78,50.86,51.24,1400
,2017-05-02 13:00,2,51.22,51.39,51.03,51.13,1021
,2017-05-02 13:30,2,51.16,51.16,50.87,51.02,505
,2017-05-02 14:00,2,51.02,51.08,51.02,51.08,162
,2017-05-02 14:30,2,51.07,51.15,51.07,51.15,204
,2017-05-02 15:00,2,51.15,51.15,51.07,51.07,74
,2017-05-02 15:30,2,51.17,51.64,51.17,51.64,156
,2017-05-02 16:00,2,51.68,51.88,51.67,51.88,72
,2017-05-02 16:30,2,51.82,51.82,51.76,51.82,20
,2017-05-02 19:00,3,51.67,51.7,51.67,51.7,19
,2017-05-02 19:30,3,51.71,51.71,51.63,51.66,38
,2017-05-02 20:00,3,51.67,51.7,51.66,51.7,24
,2017-05-02 21:00,3,51.62,51.62,51.57,51.58,14
,2017-05-02 21:30,3,51.57,51.58,51.55,51.57,8
,2017-05-02 23:00,3,51.62,51.62,51.62,51.62,1
,2017-05-02 23:30,3,51.53,51.53,51.49,51.49,2
,2017-05-03 00:00,3,51.53,51.53,51.53,51.53,2
,2017-05-03 00:30,3,51.58,51.58,51.58,51.58,4
,2017-05-03 01:00,3,51.56,51.66,51.56,51.56,23
,2017-05-03 01:30,3,51.59,51.59,51.51,51.56,22
,2017-05-03 02:00,3,51.54,51.54,51.37,51.4,95
,2017-05-03 02:30,3,51.4,51.42,51.35,51.38,55
,2017-05-03 03:00,3,51.43,51.56,51.43,51.55,292
,2017-05-03 03:30,3,51.56,51.72,51.49,51.66,157
,2017-05-03 04:00,3,51.67,51.77,51.66,51.7,188
,2017-05-03 04:30,3,51.7,51.72,51.56,51.59,288
,2017-05-03 05:00,3,51.55,51.56,51.43,51.53,314
,2017-05-03 05:30,3,51.51,51.65,51.48,51.48,223
,2017-05-03 06:00,3,51.49,51.5,51.41,51.43,179
,2017-05-03 06:30,3,51.45,51.52,51.34,51.37,179
,2017-05-03 07:00,3,51.37,51.49,51.29,51.46,488
,2017-05-03 07:30,3,51.48,51.51,51.33,51.33,490
,2017-05-03 08:00,3,51.31,51.34,51.19,51.28,1223
,2017-05-03 08:30,3,51.27,51.39,51.15,51.36,683
,2017-05-03 09:00,3,51.34,51.52,51.31,51.5,611
,2017-05-03 09:30,3,51.49,51.49,50.83,51.14,2001
,2017-05-03 10:00,3,51.12,51.43,50.88,50.94,1321
,2017-05-03 10:30,3,50.95,51.18,50.95,51.17,651
,2017-05-03 11:00,3,51.17,51.23,51.09,51.15,252
,2017-05-03 11:30,3,51.15,51.22,51.05,51.18,183
,2017-05-03 12:00,3,51.17,51.26,51.16,51.21,168
,2017-05-03 12:30,3,51.31,51.37,51.17,51.22,271
,2017-05-03 13:00,3,51.23,51.64,51.2,51.4,890
,2017-05-03 13:30,3,51.41,51.46,51.35,51.39,262
,2017-05-03 14:00,3,51.38,51.42,51.38,51.4,20
,2017-05-03 14:30,3,51.4,51.4,51.34,51.35,34
,2017-05-03 15:00,3,51.28,51.29,51.12,51.28,24
,2017-05-03 15:30,3,51.16,51.17,51.13,51.15,36
,2017-05-03 16:00,3,51.22,51.25,51.22,51.25,8
,2017-05-03 16:30,3,51.24,51.27,51.24,51.26,27
,2017-05-03 19:00,4,51.23,51.25,51.21,51.24,10
,2017-05-03 20:30,4,51.24,51.24,51.24,51.24,5
,2017-05-03 21:00,4,51.32,51.32,51.32,51.32,2
,2017-05-03 23:00,4,51.33,51.33,51.33,51.33,2
,2017-05-03 23:30,4,51.33,51.33,51.33,51.33,1
,2017-05-04 00:00,4,51.31,51.31,51.29,51.29,22
,2017-05-04 00:30,4,51.3,51.3,51.25,51.25,30
,2017-05-04 01:00,4,51.21,51.23,51.2,51.23,5
,2017-05-04 01:30,4,51.1,51.13,51.06,51.13,12
,2017-05-04 02:00,4,51.1,51.1,50.96,50.98,54
,2017-05-04 02:30,4,50.99,50.99,50.89,50.98,124
,2017-05-04 03:00,4,50.94,51.02,50.91,50.98,219
,2017-05-04 03:30,4,51.04,51.14,51.04,51.12,451
,2017-05-04 04:00,4,51.08,51.17,51.07,51.11,96
,2017-05-04 04:30,4,51.11,51.12,50.95,51.07,411
,2017-05-04 05:00,4,51.07,51.07,50.91,50.95,337
,2017-05-04 05:30,4,50.94,50.95,50.63,50.74,760
,2017-05-04 06:00,4,50.71,50.87,50.7,50.87,188
,2017-05-04 06:30,4,50.87,50.95,50.8,50.8,355
,2017-05-04 07:00,4,50.77,50.77,50.35,50.46,1540
,2017-05-04 07:30,4,50.48,50.86,50.48,50.62,1200
,2017-05-04 08:00,4,50.58,50.59,50.27,50.42,1141
,2017-05-04 08:30,4,50.4,50.48,49.99,50.18,902
,2017-05-04 09:00,4,50.17,50.38,50.15,50.35,576
,2017-05-04 09:30,4,50.27,50.29,49.99,50.18,1158
,2017-05-04 10:00,4,50.18,50.27,49.56,49.72,1818
,2017-05-04 10:30,4,49.71,49.82,49.22,49.35,1871
,2017-05-04 11:00,4,49.33,49.56,49.31,49.53,836
,2017-05-04 11:30,4,49.5,49.55,49.42,49.49,468
,2017-05-04 12:00,4,49.47,49.47,49.16,49.23,993
,2017-05-04 12:30,4,49.19,49.24,49.05,49.15,609
,2017-05-04 13:00,4,49.13,49.3,48.95,49.17,1255
,2017-05-04 13:30,4,49.17,49.19,48.96,49.01,511
,2017-05-04 14:00,4,49.02,49.14,49,49.11,251
,2017-05-04 14:30,4,49.17,49.17,49.07,49.07,258
,2017-05-04 15:00,4,49.01,49.16,49,49.12,118
,2017-05-04 15:30,4,49.16,49.23,49.16,49.19,56
,2017-05-04 16:00,4,49.17,49.17,49.09,49.09,4
,2017-05-04 16:30,4,49.07,49.09,49.07,49.09,7
,2017-05-04 19:00,5,49.17,49.25,49.17,49.25,32
,2017-05-04 19:30,5,49.2,49.2,49.2,49.2,16
,2017-05-04 20:00,5,49.23,49.23,49.23,49.23,1
,2017-05-04 20:30,5,49.27,49.27,49.27,49.27,3
,2017-05-04 21:00,5,49.19,49.19,49.19,49.19,1
,2017-05-04 21:30,5,49.09,49.09,49.01,49.01,11
,2017-05-04 22:00,5,49.02,49.07,47.51,47.51,469
,2017-05-04 22:30,5,47.51,48.04,47.47,47.87,431
,2017-05-04 23:00,5,47.95,47.98,47.78,47.78,17
,2017-05-04 23:30,5,47.82,47.84,47.81,47.81,11
,2017-05-05 00:00,5,47.83,47.95,47.83,47.95,78
,2017-05-05 00:30,5,47.95,48.3,47.95,48.06,78
,2017-05-05 01:00,5,48.13,48.35,48.13,48.31,196
,2017-05-05 01:30,5,48.39,48.59,48.2,48.44,272
,2017-05-05 02:00,5,48.56,48.75,48.53,48.7,153
,2017-05-05 02:30,5,48.75,48.96,48.57,48.91,312
,2017-05-05 03:00,5,48.93,49.63,48.9,49.63,1266
,2017-05-05 03:30,5,49.64,49.68,49.41,49.53,862
,2017-05-05 04:00,5,49.52,49.59,49.26,49.57,767
,2017-05-05 04:30,5,49.51,49.56,49.24,49.29,581
,2017-05-05 05:00,5,49.26,49.36,49.16,49.31,436
,2017-05-05 05:30,5,49.32,49.51,49.3,49.4,344
,2017-05-05 06:00,5,49.44,49.44,49.07,49.26,324
,2017-05-05 06:30,5,49.26,49.3,49.14,49.14,538
,2017-05-05 07:00,5,49.12,49.23,48.68,48.71,547
,2017-05-05 07:30,5,48.82,49.42,48.78,49.19,1101
,2017-05-05 08:00,5,49.17,49.39,49.12,49.28,1054
,2017-05-05 08:30,5,49.27,49.74,49.27,49.56,1612
,2017-05-05 09:00,5,49.56,50,49.56,49.9,747
,2017-05-05 09:30,5,49.93,50.36,49.89,50.34,839
,2017-05-05 10:00,5,50.39,50.4,49.93,50,1090
,2017-05-05 10:30,5,50.04,50.21,49.97,49.99,486
,2017-05-05 11:00,5,50.01,50.05,49.71,49.74,468
,2017-05-05 11:30,5,49.72,49.78,49.59,49.72,476
,2017-05-05 12:00,5,49.74,50.04,49.73,49.89,169
,2017-05-05 12:30,5,49.87,49.89,49.72,49.84,99
,2017-05-05 13:00,5,49.84,50.02,49.81,49.97,386
,2017-05-05 13:30,5,49.98,50.04,49.93,49.97,308
,2017-05-05 14:00,5,49.99,50.07,49.99,50.07,25
,2017-05-05 14:30,5,50.05,50.06,50.02,50.06,24
,2017-05-05 15:00,5,50.11,50.2,50.11,50.19,37
,2017-05-05 15:30,5,50.2,50.34,50.2,50.25,37
,2017-05-05 16:30,5,50.42,50.42,50.33,50.33,11
,2017-05-07 17:00,8,50.12,50.39,50.12,50.39,27
,2017-05-07 17:30,8,50.3,50.3,50.29,50.29,3
,2017-05-07 18:00,8,50.39,50.39,50.39,50.39,2
,2017-05-07 18:30,8,50.41,50.72,50.41,50.68,107
,2017-05-07 19:00,8,50.7,50.73,50.63,50.63,11
,2017-05-07 19:30,8,50.66,50.72,50.66,50.72,7
,2017-05-07 20:00,8,50.6,50.6,50.59,50.59,2
,2017-05-07 20:30,8,50.49,50.54,50.49,50.51,11
,2017-05-07 21:00,8,50.56,50.56,50.56,50.56,1
,2017-05-07 21:30,8,50.63,50.65,50.63,50.65,4
,2017-05-07 22:00,8,50.55,50.65,50.55,50.61,85
,2017-05-07 22:30,8,50.64,50.66,50.64,50.64,14
,2017-05-07 23:00,8,50.64,50.64,50.64,50.64,4
,2017-05-08 00:00,8,50.58,50.58,50.57,50.57,13
,2017-05-08 00:30,8,50.55,50.63,50.55,50.63,16
,2017-05-08 01:00,8,50.58,50.58,50.32,50.35,34
,2017-05-08 01:30,8,50.26,50.33,50.11,50.32,91
,2017-05-08 02:00,8,50.29,50.29,49.97,49.97,135
,2017-05-08 02:30,8,50.04,50.04,49.82,50.01,237
,2017-05-08 03:00,8,50.21,50.39,50.1,50.31,170
,2017-05-08 03:30,8,50.33,50.34,50.02,50.02,156
,2017-05-08 04:00,8,50.06,50.1,49.87,49.88,136
,2017-05-08 04:30,8,49.83,50.06,49.8,50.06,189
,2017-05-08 05:00,8,50.05,50.2,49.95,50.08,150
,2017-05-08 05:30,8,50.03,50.03,49.93,49.96,79
,2017-05-08 06:00,8,49.95,50.14,49.91,49.97,203
,2017-05-08 06:30,8,49.9,49.92,49.8,49.8,292
,2017-05-08 07:00,8,49.8,50.01,49.8,49.96,153
,2017-05-08 07:30,8,49.88,49.9,49.61,49.76,644
,2017-05-08 08:00,8,49.75,50.29,49.67,50.03,808
,2017-05-08 08:30,8,50.06,50.31,49.84,50.26,836
,2017-05-08 09:00,8,50.26,50.43,50.23,50.27,596
,2017-05-08 09:30,8,50.25,50.58,50.1,50.2,783
,2017-05-08 10:00,8,50.19,50.19,49.53,49.57,925
,2017-05-08 10:30,8,49.58,49.76,49.43,49.68,952
,2017-05-08 11:00,8,49.66,49.7,49.54,49.64,263
,2017-05-08 11:30,8,49.65,49.89,49.59,49.89,332
,2017-05-08 12:00,8,49.86,50.03,49.79,49.92,122
,2017-05-08 12:30,8,49.91,50.07,49.91,50.07,125
,2017-05-08 13:00,8,50.04,50.28,50.04,50.22,442
,2017-05-08 13:30,8,50.22,50.3,50.2,50.3,182
,2017-05-08 14:00,8,50.29,50.29,50.19,50.19,3
,2017-05-08 14:30,8,50.24,50.26,50.22,50.23,143
,2017-05-08 15:30,8,50.34,50.34,50.34,50.34,1
,2017-05-08 16:00,8,50.32,50.33,50.32,50.33,9
,2017-05-08 19:00,9,50.32,50.43,50.32,50.41,8
,2017-05-08 19:30,9,50.46,50.47,50.37,50.37,11
,2017-05-08 20:00,9,50.43,50.43,50.38,50.41,8
,2017-05-08 20:30,9,50.38,50.38,50.38,50.38,2
,2017-05-08 21:00,9,50.32,50.32,50.24,50.24,18
,2017-05-08 21:30,9,50.19,50.19,50.19,50.19,1
,2017-05-08 22:00,9,50.28,50.29,50.26,50.29,9
,2017-05-08 22:30,9,50.25,50.25,50.24,50.24,2
,2017-05-08 23:30,9,50.23,50.24,50.23,50.24,3
,2017-05-09 00:00,9,50.28,50.31,50.27,50.3,9
,2017-05-09 00:30,9,50.16,50.16,50.1,50.14,25
,2017-05-09 01:00,9,50.14,50.15,50.11,50.11,43
,2017-05-09 01:30,9,50.08,50.35,50.08,50.35,32
,2017-05-09 02:00,9,50.34,50.57,50.34,50.53,140
,2017-05-09 02:30,9,50.52,50.56,50.42,50.49,170
,2017-05-09 03:00,9,50.49,50.55,50.35,50.43,261
,2017-05-09 03:30,9,50.38,50.47,50.31,50.46,237
,2017-05-09 04:00,9,50.42,50.42,50.3,50.3,81
,2017-05-09 04:30,9,50.3,50.3,50.16,50.26,97
,2017-05-09 05:00,9,50.26,50.48,50.26,50.48,71
,2017-05-09 05:30,9,50.43,50.45,50.32,50.44,29
,2017-05-09 06:00,9,50.43,50.43,50.25,50.27,220
,2017-05-09 06:30,9,50.26,50.26,50.02,50.15,356
,2017-05-09 07:00,9,50.12,50.21,50.03,50.2,259
,2017-05-09 07:30,9,50.2,50.2,49.99,50.05,295
,2017-05-09 08:00,9,50.04,50.1,49.99,50.04,326
,2017-05-09 08:30,9,50.03,50.04,49.74,49.86,886
,2017-05-09 09:00,9,49.84,49.95,49.81,49.86,179
,2017-05-09 09:30,9,49.85,50.17,49.74,49.99,320
,2017-05-09 10:00,9,49.96,49.96,49.55,49.77,821
,2017-05-09 10:30,9,49.71,49.91,49.64,49.82,475
,2017-05-09 11:00,9,49.8,49.84,49.66,49.68,171
,2017-05-09 11:30,9,49.68,49.74,49.5,49.61,340
,2017-05-09 12:00,9,49.63,49.68,49.29,49.46,588
,2017-05-09 12:30,9,49.45,49.81,49.44,49.8,287
,2017-05-09 13:00,9,49.77,49.78,49.55,49.59,521
,2017-05-09 13:30,9,49.6,49.78,49.59,49.75,141
,2017-05-09 14:00,9,49.77,49.8,49.77,49.8,7
,2017-05-09 14:30,9,49.71,49.72,49.62,49.62,31
,2017-05-09 15:00,9,49.61,49.72,49.53,49.67,70
,2017-05-09 15:30,9,49.72,49.97,49.72,49.82,133
,2017-05-09 16:00,9,49.83,49.83,49.83,49.83,1
,2017-05-09 19:00,10,49.81,49.89,49.81,49.84,19
,2017-05-09 19:30,10,49.85,49.88,49.85,49.88,7
,2017-05-09 20:30,10,49.91,49.91,49.86,49.87,10
,2017-05-09 21:00,10,49.87,49.88,49.85,49.85,18
,2017-05-09 21:30,10,49.9,49.9,49.9,49.9,4
,2017-05-09 22:00,10,49.92,49.92,49.92,49.92,1
,2017-05-09 22:30,10,49.9,49.9,49.85,49.85,5
,2017-05-09 23:00,10,49.83,49.83,49.79,49.83,4
,2017-05-09 23:30,10,49.83,49.85,49.83,49.85,4
,2017-05-10 00:00,10,49.84,49.84,49.84,49.84,1
,2017-05-10 00:30,10,49.8,49.8,49.73,49.75,6
,2017-05-10 01:00,10,49.77,49.82,49.7,49.78,62
,2017-05-10 01:30,10,49.8,49.89,49.77,49.77,20
,2017-05-10 02:00,10,49.79,50.03,49.79,49.92,156
,2017-05-10 02:30,10,49.91,49.95,49.82,49.82,48
,2017-05-10 03:00,10,49.86,50.12,49.84,50,372
,2017-05-10 03:30,10,50.02,50.1,49.96,50.06,88
,2017-05-10 04:00,10,50.07,50.07,49.96,49.97,149
,2017-05-10 04:30,10,49.98,50.04,49.89,49.99,486
,2017-05-10 05:00,10,49.99,50.09,49.96,50.08,164
,2017-05-10 05:30,10,50.07,50.09,50.01,50.07,138
,2017-05-10 06:00,10,50.08,50.11,49.99,49.99,99
,2017-05-10 06:30,10,49.98,50.05,49.82,50.01,386
,2017-05-10 07:00,10,50.02,50.25,49.91,50.16,356
,2017-05-10 07:30,10,50.11,50.28,50.08,50.27,383
,2017-05-10 08:00,10,50.24,50.29,50.17,50.24,407
,2017-05-10 08:30,10,50.2,50.3,50.19,50.26,257
,2017-05-10 09:00,10,50.27,50.32,50.19,50.27,339
,2017-05-10 09:30,10,50.25,50.99,50.25,50.79,1853
,2017-05-10 10:00,10,50.85,50.88,50.64,50.79,900
,2017-05-10 10:30,10,50.82,51.25,50.79,51.05,797
,2017-05-10 11:00,10,51.08,51.08,50.96,50.99,514
,2017-05-10 11:30,10,50.99,51.15,50.99,51.1,114
,2017-05-10 12:00,10,51.14,51.3,51.11,51.11,517
,2017-05-10 12:30,10,51.12,51.33,51.08,51.3,418
,2017-05-10 13:00,10,51.26,51.27,50.88,50.92,611
,2017-05-10 13:30,10,50.9,50.93,50.84,50.87,203
,2017-05-10 14:00,10,50.86,50.98,50.85,50.98,42
,2017-05-10 14:30,10,50.99,51.06,50.96,50.99,159
,2017-05-10 15:00,10,50.97,50.97,50.9,50.9,10
,2017-05-10 15:30,10,50.92,51,50.92,50.96,25
,2017-05-10 16:00,10,51.05,51.05,51.05,51.05,3
,2017-05-10 19:00,11,51.01,51.11,51.01,51.04,11
,2017-05-10 19:30,11,51.04,51.04,51.04,51.04,1
,2017-05-10 20:00,11,51.05,51.05,51.05,51.05,1
,2017-05-10 20:30,11,50.98,50.99,50.98,50.99,6
,2017-05-10 21:00,11,51.06,51.13,51.06,51.08,4
,2017-05-10 21:30,11,51.14,51.14,51.14,51.14,1
,2017-05-10 22:00,11,51.16,51.16,51.16,51.16,2
,2017-05-10 22:30,11,51.13,51.13,51.13,51.13,5
,2017-05-10 23:00,11,51.15,51.15,51.15,51.15,3
,2017-05-10 23:30,11,51.17,51.21,51.17,51.19,25
,2017-05-11 00:00,11,51.18,51.18,51.09,51.09,5
,2017-05-11 00:30,11,51.09,51.15,51.09,51.15,9
,2017-05-11 01:00,11,51.15,51.22,51.09,51.22,123
,2017-05-11 01:30,11,51.2,51.4,51.2,51.36,143
,2017-05-11 02:00,11,51.34,51.34,51.21,51.33,100
,2017-05-11 02:30,11,51.32,51.49,51.29,51.46,240
,2017-05-11 03:00,11,51.43,51.6,51.42,51.5,763
,2017-05-11 03:30,11,51.49,51.51,51.38,51.38,455
,2017-05-11 04:00,11,51.48,51.53,51.48,51.53,117
,2017-05-11 04:30,11,51.54,51.73,51.54,51.7,197
,2017-05-11 05:00,11,51.69,51.69,51.57,51.59,270
,2017-05-11 05:30,11,51.63,51.68,51.61,51.61,272
,2017-05-11 06:00,11,51.59,51.59,51.47,51.51,248
,2017-05-11 06:30,11,51.52,51.53,51.44,51.45,67
,2017-05-11 07:00,11,51.47,51.6,51.44,51.48,151
,2017-05-11 07:30,11,51.41,51.55,51.24,51.54,251
,2017-05-11 08:00,11,51.55,51.58,51.38,51.52,251
,2017-05-11 08:30,11,51.51,51.53,51.26,51.35,399
,2017-05-11 09:00,11,51.35,51.47,51.14,51.41,553
,2017-05-11 09:30,11,51.43,51.66,51.43,51.61,746
,2017-05-11 10:00,11,51.65,51.76,51.45,51.53,791
,2017-05-11 10:30,11,51.52,51.7,51.52,51.68,392
,2017-05-11 11:00,11,51.6,51.61,51.43,51.43,337
,2017-05-11 11:30,11,51.43,51.43,51.31,51.41,379
,2017-05-11 12:00,11,51.44,51.54,51.44,51.54,156
,2017-05-11 12:30,11,51.44,51.48,51.41,51.45,232
,2017-05-11 13:00,11,51.47,51.55,51.34,51.37,374
,2017-05-11 13:30,11,51.36,51.41,51.32,51.38,166
,2017-05-11 14:00,11,51.39,51.41,51.34,51.36,40
,2017-05-11 14:30,11,51.35,51.37,51.31,51.33,126
,2017-05-11 15:00,11,51.34,51.39,51.34,51.37,25
,2017-05-11 15:30,11,51.39,51.4,51.39,51.4,6
,2017-05-11 19:00,12,51.41,51.45,51.4,51.45,12
,2017-05-11 19:30,12,51.46,51.46,51.46,51.46,5
,2017-05-11 20:30,12,51.44,51.46,51.44,51.46,2
,2017-05-11 21:00,12,51.43,51.47,51.43,51.43,5
,2017-05-11 21:30,12,51.45,51.45,51.45,51.45,2
,2017-05-11 22:00,12,51.5,51.53,51.5,51.52,4
,2017-05-11 22:30,12,51.51,51.51,51.48,51.48,29
,2017-05-11 23:00,12,51.49,51.49,51.46,51.46,16
,2017-05-11 23:30,12,51.43,51.43,51.42,51.43,6
,2017-05-12 00:30,12,51.47,51.47,51.47,51.47,1
,2017-05-12 01:00,12,51.44,51.66,51.43,51.54,148
,2017-05-12 01:30,12,51.54,51.6,51.53,51.55,33
,2017-05-12 02:00,12,51.54,51.54,51.38,51.48,217
,2017-05-12 02:30,12,51.51,51.57,51.45,51.45,280
,2017-05-12 03:00,12,51.42,51.48,51.29,51.37,250
,2017-05-12 03:30,12,51.36,51.36,51.18,51.32,153
,2017-05-12 04:00,12,51.32,51.34,51.24,51.3,152
,2017-05-12 04:30,12,51.3,51.36,51.25,51.28,95
,2017-05-12 05:00,12,51.3,51.31,51.19,51.31,56
,2017-05-12 05:30,12,51.31,51.33,51.26,51.28,155
,2017-05-12 06:00,12,51.32,51.33,51.22,51.27,180
,2017-05-12 06:30,12,51.32,51.44,51.31,51.39,277
,2017-05-12 07:00,12,51.4,51.43,51.32,51.39,104
,2017-05-12 07:30,12,51.46,51.61,51.42,51.59,509
,2017-05-12 08:00,12,51.61,51.61,51.37,51.45,650
,2017-05-12 08:30,12,51.45,51.52,51.25,51.37,697
,2017-05-12 09:00,12,51.35,51.41,51.01,51.06,440
,2017-05-12 09:30,12,51.06,51.18,50.94,51.04,655
,2017-05-12 10:00,12,51.02,51.16,51.01,51.13,578
,2017-05-12 10:30,12,51.17,51.26,51.15,51.23,383
,2017-05-12 11:00,12,51.21,51.26,51.15,51.17,132
,2017-05-12 11:30,12,51.15,51.15,51.05,51.09,94
,2017-05-12 12:00,12,51.13,51.26,51.12,51.24,203
,2017-05-12 12:30,12,51.24,51.29,51.17,51.17,201
,2017-05-12 13:00,12,51.17,51.36,51.17,51.32,316
,2017-05-12 13:30,12,51.33,51.39,51.32,51.34,84
,2017-05-12 14:00,12,51.36,51.37,51.35,51.37,9
,2017-05-12 14:30,12,51.39,51.39,51.34,51.35,65
,2017-05-12 15:00,12,51.38,51.4,51.38,51.4,9
,2017-05-12 15:30,12,51.36,51.36,51.26,51.26,35
,2017-05-14 17:00,15,51.34,51.34,51.34,51.34,1
,2017-05-14 17:30,15,51.28,51.28,51.28,51.28,1
,2017-05-14 18:00,15,51.26,51.28,51.26,51.28,2
,2017-05-14 18:30,15,51.29,51.29,51.26,51.28,15
,2017-05-14 19:00,15,51.29,51.35,51.27,51.35,60
,2017-05-14 19:30,15,51.3,51.3,51.3,51.3,1
,2017-05-14 20:00,15,51.34,51.4,51.34,51.4,13
,2017-05-14 20:30,15,51.4,51.42,51.36,51.36,14
,2017-05-14 21:00,15,51.38,51.41,51.38,51.41,6
,2017-05-14 21:30,15,51.38,52.13,51.38,52.07,482
,2017-05-14 22:00,15,52.09,52.15,52.07,52.08,111
,2017-05-14 22:30,15,52.1,52.1,51.96,52.03,115
,2017-05-14 23:00,15,52.01,52.11,52.01,52.11,16
,2017-05-14 23:30,15,52.11,52.11,52.08,52.08,36
,2017-05-15 00:00,15,52.1,52.1,52.04,52.05,8
,2017-05-15 00:30,15,52.04,52.06,52,52.06,24
,2017-05-15 01:00,15,52.03,52.06,52,52.03,84
,2017-05-15 01:30,15,52.02,52.3,52.02,52.27,168
,2017-05-15 02:00,15,52.23,52.4,52.21,52.4,312
,2017-05-15 02:30,15,52.39,52.52,52.38,52.39,688
,2017-05-15 03:00,15,52.38,52.65,52.38,52.59,387
,2017-05-15 03:30,15,52.54,52.55,52.41,52.48,263
,2017-05-15 04:00,15,52.51,52.58,52.48,52.52,187
,2017-05-15 04:30,15,52.47,52.9,52.42,52.81,305
,2017-05-15 05:00,15,52.8,52.81,52.45,52.56,588
,2017-05-15 05:30,15,52.61,52.7,52.54,52.65,157
,2017-05-15 06:00,15,52.64,52.72,52.57,52.68,186
,2017-05-15 06:30,15,52.69,52.85,52.6,52.84,341
,2017-05-15 07:00,15,52.84,52.99,52.81,52.86,279
,2017-05-15 07:30,15,52.86,52.95,52.75,52.9,714
,2017-05-15 08:00,15,52.93,53.01,52.78,52.78,683
,2017-05-15 08:30,15,52.78,52.79,52.54,52.71,463
,2017-05-15 09:00,15,52.7,52.76,52.45,52.46,651
,2017-05-15 09:30,15,52.42,52.63,52.38,52.54,1017
,2017-05-15 10:00,15,52.51,52.67,52.51,52.57,700
,2017-05-15 10:30,15,52.56,52.61,52.4,52.54,774
,2017-05-15 11:00,15,52.58,52.6,52.52,52.57,207
,2017-05-15 11:30,15,52.59,52.59,52.49,52.51,137
,2017-05-15 12:00,15,52.5,52.57,52.46,52.49,107
,2017-05-15 12:30,15,52.49,52.54,52.46,52.52,119
,2017-05-15 13:00,15,52.52,52.52,52.21,52.27,557
,2017-05-15 13:30,15,52.26,52.31,52.13,52.13,340
,2017-05-15 14:00,15,52.22,52.24,52.22,52.24,85
,2017-05-15 14:30,15,52.22,52.3,52.22,52.29,52
,2017-05-15 15:00,15,52.32,52.32,52.11,52.12,31
,2017-05-15 15:30,15,52.13,52.21,52.13,52.17,19
,2017-05-15 19:00,16,52.3,52.4,52.27,52.4,23
,2017-05-15 19:30,16,52.37,52.42,52.35,52.41,22
,2017-05-15 20:00,16,52.47,52.47,52.46,52.46,2
,2017-05-15 20:30,16,52.48,52.51,52.44,52.45,69
,2017-05-15 21:00,16,52.49,52.53,52.46,52.46,6
,2017-05-15 21:30,16,52.43,52.43,52.37,52.42,24
,2017-05-15 22:00,16,52.48,52.48,52.48,52.48,3
,2017-05-15 22:30,16,52.44,52.45,52.43,52.43,14
,2017-05-15 23:00,16,52.36,52.36,52.36,52.36,1
,2017-05-16 00:30,16,52.38,52.4,52.38,52.4,8
,2017-05-16 01:00,16,52.39,52.51,52.39,52.45,59
,2017-05-16 01:30,16,52.44,52.51,52.42,52.49,49
,2017-05-16 02:00,16,52.49,52.49,52.21,52.37,54
,2017-05-16 02:30,16,52.46,52.59,52.44,52.59,132
,2017-05-16 03:00,16,52.6,52.71,52.54,52.63,240
,2017-05-16 03:30,16,52.63,52.78,52.63,52.72,177
,2017-05-16 04:00,16,52.68,52.68,52.54,52.58,149
,2017-05-16 04:30,16,52.55,52.64,52.45,52.48,307
,2017-05-16 05:00,16,52.51,52.59,52.48,52.54,239
,2017-05-16 05:30,16,52.51,52.61,52.5,52.5,219
,2017-05-16 06:00,16,52.5,52.63,52.5,52.61,222
,2017-05-16 06:30,16,52.63,52.67,52.59,52.65,128
,2017-05-16 07:00,16,52.67,52.72,52.64,52.64,142
,2017-05-16 07:30,16,52.64,52.75,52.55,52.58,120
,2017-05-16 08:00,16,52.67,52.77,52.65,52.65,232
,2017-05-16 08:30,16,52.66,52.84,52.57,52.68,418
,2017-05-16 09:00,16,52.69,52.7,52.43,52.52,739
,2017-05-16 09:30,16,52.5,52.54,52.33,52.4,839
,2017-05-16 10:00,16,52.4,52.52,52.2,52.52,656
,2017-05-16 10:30,16,52.51,52.53,52.35,52.35,250
,2017-05-16 11:00,16,52.43,52.49,52.39,52.44,169
,2017-05-16 11:30,16,52.42,52.42,52.32,52.32,233
,2017-05-16 12:00,16,52.32,52.39,52.27,52.36,301
,2017-05-16 12:30,16,52.34,52.41,52.31,52.33,239
,2017-05-16 13:00,16,52.32,52.36,52.13,52.25,451
,2017-05-16 13:30,16,52.22,52.31,52.21,52.21,106
,2017-05-16 14:00,16,52.25,52.25,52.22,52.24,63
,2017-05-16 14:30,16,52.24,52.24,52.14,52.15,184
,2017-05-16 15:00,16,52.19,52.2,52.14,52.15,23
,2017-05-16 15:30,16,52.16,52.16,51.69,51.8,298
,2017-05-16 16:00,16,51.88,51.95,51.88,51.94,115
,2017-05-16 19:00,17,51.77,51.77,51.71,51.71,11
,2017-05-16 19:30,17,51.69,51.76,51.66,51.75,17
,2017-05-16 20:00,17,51.69,51.85,51.69,51.85,17
,2017-05-16 20:30,17,51.78,51.78,51.78,51.78,1
,2017-05-16 21:00,17,51.76,51.8,51.75,51.79,80
,2017-05-16 21:30,17,51.76,51.8,51.76,51.8,37
,2017-05-16 22:00,17,51.82,51.85,51.82,51.85,13
,2017-05-16 22:30,17,51.81,51.81,51.8,51.8,14
,2017-05-16 23:30,17,51.84,51.84,51.83,51.83,4
,2017-05-17 00:00,17,51.82,51.83,51.82,51.83,9
,2017-05-17 00:30,17,51.87,51.89,51.85,51.88,29
,2017-05-17 01:00,17,51.87,52.03,51.86,52.02,143
,2017-05-17 01:30,17,52.05,52.05,52.02,52.04,84
,2017-05-17 02:00,17,52.04,52.04,51.86,51.93,116
,2017-05-17 02:30,17,51.9,51.96,51.84,51.85,121
,2017-05-17 03:00,17,51.88,52.06,51.84,52.06,370
,2017-05-17 03:30,17,52.02,52.12,52.01,52.06,121
,2017-05-17 04:00,17,52.07,52.22,52.07,52.16,130
,2017-05-17 04:30,17,52.16,52.18,52.11,52.18,100
,2017-05-17 05:00,17,52.26,52.37,52.26,52.35,369
,2017-05-17 05:30,17,52.36,52.65,52.36,52.48,417
,2017-05-17 06:00,17,52.47,52.51,52.41,52.41,78
,2017-05-17 06:30,17,52.43,52.54,52.43,52.5,121
,2017-05-17 07:00,17,52.5,52.62,52.48,52.48,318
,2017-05-17 07:30,17,52.45,52.51,52.35,52.48,349
,2017-05-17 08:00,17,52.5,52.75,52.47,52.66,640
,2017-05-17 08:30,17,52.65,52.73,52.48,52.53,237
,2017-05-17 09:00,17,52.54,52.59,52.25,52.25,948
,2017-05-17 09:30,17,52.22,53.1,52.21,52.8,2117
,2017-05-17 10:00,17,52.77,52.99,52.74,52.95,934
,2017-05-17 10:30,17,52.96,53.03,52.86,52.95,439
,2017-05-17 11:00,17,52.95,52.98,52.75,52.75,218
,2017-05-17 11:30,17,52.78,52.89,52.75,52.87,254
,2017-05-17 12:00,17,52.88,52.88,52.73,52.74,235
,2017-05-17 12:30,17,52.7,52.85,52.61,52.79,261
,2017-05-17 13:00,17,52.85,52.96,52.71,52.73,440
,2017-05-17 13:30,17,52.72,52.72,52.63,52.65,234
,2017-05-17 14:00,17,52.66,52.71,52.62,52.71,24
,2017-05-17 14:30,17,52.7,52.71,52.65,52.65,20
,2017-05-17 15:00,17,52.65,52.68,52.63,52.68,12
,2017-05-17 15:30,17,52.67,52.67,52.62,52.62,22
,2017-05-17 16:00,17,52.6,52.6,52.55,52.58,6
,2017-05-17 19:00,18,52.66,52.79,52.66,52.74,6
,2017-05-17 20:00,18,52.56,52.57,52.55,52.56,10
,2017-05-17 20:30,18,52.55,52.6,52.55,52.58,82
,2017-05-17 21:00,18,52.63,52.64,52.61,52.61,18
,2017-05-17 21:30,18,52.59,52.59,52.56,52.56,12
,2017-05-17 22:00,18,52.61,52.61,52.61,52.61,4
,2017-05-17 22:30,18,52.62,52.62,52.62,52.62,4
,2017-05-17 23:00,18,52.56,52.56,52.56,52.56,1
,2017-05-17 23:30,18,52.53,52.58,52.5,52.58,33
,2017-05-18 00:00,18,52.5,52.5,52.42,52.42,5
,2017-05-18 00:30,18,52.6,52.62,52.6,52.62,8
,2017-05-18 01:00,18,52.6,52.67,52.6,52.65,11
,2017-05-18 01:30,18,52.59,52.62,52.59,52.62,4
,2017-05-18 02:00,18,52.54,52.68,52.54,52.64,35
,2017-05-18 02:30,18,52.63,52.63,52.52,52.58,37
,2017-05-18 03:00,18,52.6,52.65,52.54,52.58,475
,2017-05-18 03:30,18,52.6,52.63,52.53,52.6,168
,2017-05-18 04:00,18,52.61,52.64,52.52,52.53,191
,2017-05-18 04:30,18,52.48,52.48,51.79,51.93,1143
,2017-05-18 05:00,18,51.91,52.02,51.68,51.8,687
,2017-05-18 05:30,18,51.77,51.91,51.77,51.82,263
,2017-05-18 06:00,18,51.86,52.01,51.85,52,224
,2017-05-18 06:30,18,52.02,52.25,51.99,52.2,211
,2017-05-18 07:00,18,52.19,52.23,52.05,52.1,348
,2017-05-18 07:30,18,52.08,52.26,52.01,52.26,262
,2017-05-18 08:00,18,52.26,52.39,52.16,52.39,648
,2017-05-18 08:30,18,52.35,52.53,52.27,52.43,806
,2017-05-18 09:00,18,52.44,52.84,52.44,52.81,719
,2017-05-18 09:30,18,52.82,53.09,52.8,52.88,1050
,2017-05-18 10:00,18,52.9,53.15,52.85,52.98,532
,2017-05-18 10:30,18,52.98,53.07,52.9,53.04,387
,2017-05-18 11:00,18,53.06,53.18,52.99,53.07,475
,2017-05-18 11:30,18,53.09,53.11,53.02,53.11,154
,2017-05-18 12:00,18,53.11,53.13,53.01,53.02,220
,2017-05-18 12:30,18,53.02,53.04,52.91,53.01,107
,2017-05-18 13:00,18,52.97,53.19,52.95,52.97,272
,2017-05-18 13:30,18,52.97,53,52.9,52.95,189
,2017-05-18 14:00,18,52.98,52.98,52.89,52.93,69
,2017-05-18 14:30,18,52.92,52.96,52.92,52.95,29
,2017-05-18 15:00,18,52.95,52.95,52.94,52.95,47
,2017-05-18 15:30,18,52.92,52.95,52.92,52.92,32
,2017-05-18 19:00,19,53.07,53.09,53.01,53.04,35
,2017-05-18 19:30,19,53.04,53.04,53.04,53.04,1
,2017-05-18 20:00,19,53.03,53.11,53.03,53.11,7
,2017-05-18 20:30,19,53.12,53.35,53.12,53.28,70
,2017-05-18 21:00,19,53.27,53.43,53.27,53.36,52
,2017-05-18 21:30,19,53.33,53.34,53.31,53.34,17
,2017-05-18 22:00,19,53.31,53.31,53.29,53.31,8
,2017-05-18 22:30,19,53.32,53.32,53.32,53.32,4
,2017-05-18 23:30,19,53.36,53.36,53.36,53.36,2
,2017-05-19 00:00,19,53.35,53.4,53.35,53.4,5
,2017-05-19 00:30,19,53.4,53.43,53.36,53.36,57
,2017-05-19 01:00,19,53.38,53.38,53.2,53.2,67
,2017-05-19 01:30,19,53.24,53.31,53.24,53.24,162
,2017-05-19 02:00,19,53.22,53.35,53.13,53.35,219
,2017-05-19 02:30,19,53.36,53.44,53.32,53.37,316
,2017-05-19 03:00,19,53.43,53.66,53.42,53.64,384
,2017-05-19 03:30,19,53.65,53.67,53.53,53.54,264
,2017-05-19 04:00,19,53.54,53.7,53.5,53.67,366
,2017-05-19 04:30,19,53.65,53.65,53.49,53.5,204
,2017-05-19 05:00,19,53.5,53.53,53.31,53.49,391
,2017-05-19 05:30,19,53.57,53.57,53.48,53.56,109
,2017-05-19 06:00,19,53.5,53.63,53.5,53.58,171
,2017-05-19 06:30,19,53.62,53.67,53.62,53.64,117
,2017-05-19 07:00,19,53.59,53.7,53.55,53.66,343
,2017-05-19 07:30,19,53.65,53.74,53.63,53.67,401
,2017-05-19 08:00,19,53.66,53.73,53.58,53.69,545
,2017-05-19 08:30,19,53.71,53.9,53.64,53.9,1004
,2017-05-19 09:00,19,53.91,54.03,53.79,54.01,809
,2017-05-19 09:30,19,54.02,54.05,53.86,53.99,565
,2017-05-19 10:00,19,53.99,54.08,53.89,53.92,681
,2017-05-19 10:30,19,53.94,54.02,53.91,54,547
,2017-05-19 11:00,19,54.01,54.11,54.01,54.01,378
,2017-05-19 11:30,19,54.02,54.06,53.97,53.98,455
,2017-05-19 12:00,19,53.96,53.98,53.81,53.9,225
,2017-05-19 12:30,19,53.88,53.91,53.83,53.88,106
,2017-05-19 13:00,19,53.86,54.08,53.84,54.04,355
,2017-05-19 13:30,19,54.03,54.06,53.99,54.06,102
,2017-05-19 14:00,19,54.07,54.1,54.05,54.07,60
,2017-05-19 14:30,19,54.05,54.07,54.05,54.06,34
,2017-05-19 15:00,19,54.07,54.11,54.06,54.11,24
,2017-05-19 15:30,19,54.13,54.22,54.1,54.22,54
,2017-05-21 17:00,22,54.25,54.34,54.25,54.33,9
,2017-05-21 17:30,22,54.38,54.42,54.38,54.42,16
,2017-05-21 18:00,22,54.43,54.45,54.42,54.42,8
,2017-05-21 18:30,22,54.41,54.42,54.38,54.39,9
,2017-05-21 19:00,22,54.4,54.4,54.26,54.27,29
,2017-05-21 19:30,22,54.28,54.3,54.27,54.3,8
,2017-05-21 20:00,22,54.26,54.3,54.26,54.3,3
,2017-05-21 20:30,22,54.28,54.38,54.27,54.38,24
,2017-05-21 21:00,22,54.41,54.55,54.41,54.53,67
,2017-05-21 21:30,22,54.53,54.53,54.46,54.47,125
,2017-05-21 22:00,22,54.46,54.49,54.46,54.49,14
,2017-05-21 22:30,22,54.53,54.53,54.5,54.5,17
,2017-05-21 23:00,22,54.51,54.51,54.48,54.48,9
,2017-05-21 23:30,22,54.45,54.47,54.44,54.44,8
,2017-05-22 00:00,22,54.38,54.38,54.35,54.35,21
,2017-05-22 00:30,22,54.37,54.42,54.37,54.42,5
,2017-05-22 01:00,22,54.43,54.43,54.31,54.32,117
,2017-05-22 01:30,22,54.28,54.43,54.27,54.39,52
,2017-05-22 02:00,22,54.44,54.44,54.27,54.42,145
,2017-05-22 02:30,22,54.44,54.45,54.32,54.38,122
,2017-05-22 03:00,22,54.4,54.52,54.4,54.47,138
,2017-05-22 03:30,22,54.49,54.55,54.44,54.46,277
,2017-05-22 04:00,22,54.46,54.46,54.36,54.39,558
,2017-05-22 04:30,22,54.4,54.46,54.34,54.45,537
,2017-05-22 05:00,22,54.46,54.51,54.42,54.43,150
,2017-05-22 05:30,22,54.51,54.55,54.48,54.52,234
,2017-05-22 06:00,22,54.54,54.55,54.42,54.5,273
,2017-05-22 06:30,22,54.48,54.56,54.45,54.56,395
,2017-05-22 07:00,22,54.55,54.79,54.55,54.68,634
,2017-05-22 07:30,22,54.74,54.79,54.29,54.34,869
,2017-05-22 08:00,22,54.33,54.54,54.19,54.47,1447
,2017-05-22 08:30,22,54.47,54.49,54.31,54.44,875
,2017-05-22 09:00,22,54.43,54.62,54.43,54.53,629
,2017-05-22 09:30,22,54.53,54.67,54.49,54.65,599
,2017-05-22 10:00,22,54.67,54.67,54.39,54.48,784
,2017-05-22 10:30,22,54.49,54.52,54.29,54.45,582
,2017-05-22 11:00,22,54.4,54.54,54.24,54.47,729
,2017-05-22 11:30,22,54.47,54.5,54.43,54.43,428
,2017-05-22 12:00,22,54.44,54.52,54.41,54.5,241
,2017-05-22 12:30,22,54.5,54.55,54.44,54.48,148
,2017-05-22 13:00,22,54.48,54.51,54.35,54.47,910
,2017-05-22 13:30,22,54.46,54.48,54.34,54.36,140
,2017-05-22 14:00,22,54.36,54.36,54.29,54.29,369
,2017-05-22 14:30,22,54.36,54.37,54.3,54.36,75
,2017-05-22 15:00,22,54.37,54.38,54.34,54.37,44
,2017-05-22 15:30,22,54.35,54.35,54.31,54.35,21
,2017-05-22 16:00,22,54.31,54.32,54.31,54.32,3
,2017-05-22 16:30,22,54.35,54.35,54.35,54.35,1
,2017-05-22 19:00,23,54.46,54.49,54.46,54.49,12
,2017-05-22 19:30,23,54.49,54.49,54.49,54.49,4
,2017-05-22 20:00,23,54.44,54.44,54.4,54.4,3
,2017-05-22 20:30,23,54.38,54.38,54.33,54.33,24
,2017-05-22 21:00,23,54.34,54.34,54.11,54.2,104
,2017-05-22 21:30,23,54.2,54.31,54.2,54.31,47
,2017-05-22 22:00,23,54.25,54.25,54.25,54.25,1
,2017-05-22 22:30,23,54.23,54.24,54.22,54.22,34
,2017-05-22 23:00,23,54.2,54.2,54.18,54.18,14
,2017-05-22 23:30,23,54.21,54.21,54.17,54.17,3
,2017-05-23 00:00,23,54.18,54.2,54.15,54.17,65
,2017-05-23 00:30,23,54.14,54.16,54.13,54.16,8
,2017-05-23 01:00,23,54.16,54.23,54.11,54.18,42
,2017-05-23 01:30,23,54.12,54.12,53.95,54.02,114
,2017-05-23 02:00,23,54.01,54.06,53.93,54.06,139
,2017-05-23 02:30,23,54.06,54.16,53.96,54.09,156
,2017-05-23 03:00,23,54.11,54.21,54.03,54.07,382
,2017-05-23 03:30,23,54.11,54.13,53.87,53.89,379
,2017-05-23 04:00,23,53.9,54.07,53.9,54,608
,2017-05-23 04:30,23,54,54.01,53.91,53.92,278
,2017-05-23 05:00,23,53.95,54.05,53.91,54.05,502
,2017-05-23 05:30,23,54.06,54.15,54.04,54.05,244
,2017-05-23 06:00,23,54.09,54.24,54.09,54.21,186
,2017-05-23 06:30,23,54.22,54.36,54.21,54.33,360
,2017-05-23 07:00,23,54.35,54.43,54.3,54.38,277
,2017-05-23 07:30,23,54.38,54.52,54.33,54.38,371
,2017-05-23 08:00,23,54.39,54.61,54.39,54.57,678
,2017-05-23 08:30,23,54.56,54.66,54.41,54.44,555
,2017-05-23 09:00,23,54.44,54.54,54.36,54.54,587
,2017-05-23 09:30,23,54.52,54.59,54.41,54.55,459
,2017-05-23 10:00,23,54.55,54.81,54.54,54.64,892
,2017-05-23 10:30,23,54.64,54.67,54.56,54.56,292
,2017-05-23 11:00,23,54.6,54.65,54.49,54.52,400
,2017-05-23 11:30,23,54.55,54.57,54.46,54.57,309
,2017-05-23 12:00,23,54.56,54.63,54.56,54.58,314
,2017-05-23 12:30,23,54.61,54.73,54.61,54.73,349
,2017-05-23 13:00,23,54.73,54.81,54.69,54.77,524
,2017-05-23 13:30,23,54.76,54.83,54.74,54.79,228
,2017-05-23 14:00,23,54.79,54.79,54.76,54.76,4
,2017-05-23 14:30,23,54.71,54.81,54.71,54.8,35
,2017-05-23 15:00,23,54.81,54.88,54.81,54.88,74
,2017-05-23 15:30,23,54.88,55,54.67,54.75,217
,2017-05-23 19:00,24,54.73,54.74,54.72,54.72,9
,2017-05-23 19:30,24,54.78,54.82,54.74,54.8,33
,2017-05-23 20:00,24,54.77,54.77,54.76,54.76,5
,2017-05-23 20:30,24,54.79,54.86,54.77,54.85,48
,2017-05-23 21:00,24,54.86,54.9,54.86,54.9,22
,2017-05-23 21:30,24,54.92,54.92,54.89,54.89,7
,2017-05-23 22:00,24,54.89,54.89,54.79,54.79,86
,2017-05-23 22:30,24,54.82,54.82,54.81,54.81,2
,2017-05-23 23:00,24,54.79,54.81,54.79,54.81,2
,2017-05-23 23:30,24,54.73,54.73,54.69,54.73,43
,2017-05-24 00:00,24,54.81,54.87,54.81,54.87,2
,2017-05-24 00:30,24,54.87,54.89,54.79,54.87,113
,2017-05-24 01:00,24,54.87,54.95,54.82,54.89,145
,2017-05-24 01:30,24,54.84,54.91,54.81,54.88,194
,2017-05-24 02:00,24,54.86,54.95,54.82,54.93,321
,2017-05-24 02:30,24,54.93,55.05,54.89,55.02,343
,2017-05-24 03:00,24,55.01,55.15,54.96,55.04,165
,2017-05-24 03:30,24,55.06,55.11,55,55.11,422
,2017-05-24 04:00,24,55.1,55.1,54.95,55.01,303
,2017-05-24 04:30,24,55.04,55.04,54.87,54.87,387
,2017-05-24 05:00,24,54.91,54.97,54.87,54.94,137
,2017-05-24 05:30,24,54.92,54.92,54.72,54.76,313
,2017-05-24 06:00,24,54.77,54.91,54.77,54.87,208
,2017-05-24 06:30,24,54.86,54.88,54.72,54.84,238
,2017-05-24 07:00,24,54.84,54.88,54.58,54.67,1296
,2017-05-24 07:30,24,54.67,54.79,54.59,54.79,429
,2017-05-24 08:00,24,54.79,54.83,54.7,54.77,1029
,2017-05-24 08:30,24,54.77,54.91,54.76,54.83,672
,2017-05-24 09:00,24,54.85,54.97,54.82,54.89,1059
,2017-05-24 09:30,24,54.88,55.17,54.71,54.82,2703
,2017-05-24 10:00,24,54.83,54.86,54.55,54.79,1207
,2017-05-24 10:30,24,54.78,54.78,54.35,54.46,1247
,2017-05-24 11:00,24,54.43,54.59,54.38,54.56,620
,2017-05-24 11:30,24,54.55,54.6,54.45,54.45,663
,2017-05-24 12:00,24,54.41,54.53,54.41,54.5,1025
,2017-05-24 12:30,24,54.49,54.62,54.48,54.58,875
,2017-05-24 13:00,24,54.58,54.63,54.51,54.54,1566
,2017-05-24 13:30,24,54.55,54.6,54.53,54.57,625
,2017-05-24 14:00,24,54.54,54.59,54.52,54.57,232
,2017-05-24 14:30,24,54.55,54.59,54.54,54.59,67
,2017-05-24 15:00,24,54.58,54.59,54.54,54.55,23
,2017-05-24 15:30,24,54.55,54.58,54.54,54.54,32
,2017-05-24 16:00,24,54.56,54.56,54.54,54.54,30
,2017-05-24 19:00,25,54.77,54.87,54.74,54.86,70
,2017-05-24 19:30,25,54.89,54.97,54.88,54.95,62
,2017-05-24 20:00,25,54.97,55.08,54.97,55.08,46
,2017-05-24 20:30,25,55.06,55.14,55.04,55.14,22
,2017-05-24 21:00,25,55.15,55.15,55.09,55.11,31
,2017-05-24 21:30,25,55.11,55.11,55.03,55.05,60
,2017-05-24 22:00,25,55.07,55.09,55.07,55.08,70
,2017-05-24 22:30,25,55.02,55.02,55,55,37
,2017-05-24 23:30,25,55.02,55.02,55.02,55.02,6
,2017-05-25 00:00,25,55.01,55.02,55.01,55.02,8
,2017-05-25 00:30,25,55.02,55.09,55.01,55.05,50
,2017-05-25 01:00,25,55.07,55.09,55.05,55.07,39
,2017-05-25 01:30,25,55.03,55.05,54.97,55,250
,2017-05-25 02:00,25,55,55.11,54.97,54.98,355
,2017-05-25 02:30,25,54.96,55.08,54.96,55.04,84
,2017-05-25 03:00,25,55.1,55.23,54.7,54.83,742
,2017-05-25 03:30,25,54.8,54.8,53.48,54.47,2879
,2017-05-25 04:00,25,54.53,54.8,54.23,54.4,1156
,2017-05-25 04:30,25,54.48,54.48,54.22,54.3,620
,2017-05-25 05:00,25,54.29,54.36,53.72,54.01,974
,2017-05-25 05:30,25,53.99,53.99,53.45,53.89,1670
,2017-05-25 06:00,25,53.89,54.14,53.85,54.06,794
,2017-05-25 06:30,25,54.04,54.1,53.89,53.95,624
,2017-05-25 07:00,25,53.92,54.11,53.88,54.01,542
,2017-05-25 07:30,25,54.01,54.16,53.93,53.97,616
,2017-05-25 08:00,25,53.96,54.31,53.96,54.22,2132
,2017-05-25 08:30,25,54.21,54.49,54.21,54.44,1444
,2017-05-25 09:00,25,54.45,54.49,54.15,54.42,997
,2017-05-25 09:30,25,54.44,54.44,53.98,53.98,832
,2017-05-25 10:00,25,54,54.22,53.51,53.74,1416
,2017-05-25 10:30,25,53.73,53.79,52.72,52.9,4561
,2017-05-25 11:00,25,52.9,53.08,52.06,52.66,3106
,2017-05-25 11:30,25,52.72,52.91,52.44,52.6,1321
,2017-05-25 12:00,25,52.55,52.79,52.54,52.62,341
,2017-05-25 12:30,25,52.56,52.61,52.26,52.45,839
,2017-05-25 13:00,25,52.44,52.61,52.1,52.13,1201
,2017-05-25 13:30,25,52.13,52.19,51.93,52,1283
,2017-05-25 14:00,25,51.99,51.99,51.78,51.95,375
,2017-05-25 14:30,25,51.91,51.98,51.91,51.94,68
,2017-05-25 15:00,25,51.92,52.13,51.91,52.13,77
,2017-05-25 15:30,25,51.9,51.97,51.9,51.97,29
,2017-05-25 16:00,25,51.99,52.07,51.99,52.07,28
,2017-05-25 16:30,25,51.92,52.06,51.92,52.06,24
,2017-05-25 19:00,26,52.16,52.21,52.11,52.17,30
,2017-05-25 19:30,26,52.13,52.13,52.07,52.07,11
,2017-05-25 20:00,26,52.14,52.19,52.14,52.14,25
,2017-05-25 20:30,26,52.11,52.21,52.1,52.19,105
,2017-05-25 21:00,26,52.15,52.25,52.15,52.25,88
,2017-05-25 21:30,26,52.19,52.19,52.09,52.15,26
,2017-05-25 22:00,26,52.09,52.09,51.61,51.73,175
,2017-05-25 22:30,26,51.74,51.82,51.69,51.79,71
,2017-05-25 23:00,26,51.86,51.9,51.83,51.87,13
,2017-05-25 23:30,26,51.86,52,51.86,51.98,20
,2017-05-26 00:00,26,51.93,51.95,51.9,51.95,13
,2017-05-26 00:30,26,51.99,51.99,51.82,51.91,28
,2017-05-26 01:00,26,51.85,51.99,51.81,51.99,64
,2017-05-26 01:30,26,52.05,52.31,52.03,52.29,130
,2017-05-26 02:00,26,52.36,52.58,52.36,52.51,183
,2017-05-26 02:30,26,52.5,52.57,52.41,52.54,390
,2017-05-26 03:00,26,52.5,52.58,52.36,52.37,528
,2017-05-26 03:30,26,52.45,52.48,52.21,52.32,436
,2017-05-26 04:00,26,52.34,52.59,52.3,52.51,556
,2017-05-26 04:30,26,52.49,52.55,52.41,52.5,145
,2017-05-26 05:00,26,52.5,52.56,52.37,52.44,560
,2017-05-26 05:30,26,52.43,52.48,52.33,52.35,181
,2017-05-26 06:00,26,52.32,52.38,51.95,52.12,643
,2017-05-26 06:30,26,52.13,52.16,51.87,51.87,582
,2017-05-26 07:00,26,51.86,51.99,51.55,51.92,1652
,2017-05-26 07:30,26,51.92,52.22,51.82,52.13,835
,2017-05-26 08:00,26,52.21,52.49,52.21,52.35,1113
,2017-05-26 08:30,26,52.36,52.42,52.16,52.38,689
,2017-05-26 09:00,26,52.39,52.52,52.29,52.47,378
,2017-05-26 09:30,26,52.49,52.54,52.17,52.28,1181
,2017-05-26 10:00,26,52.28,52.49,52.21,52.47,881
,2017-05-26 10:30,26,52.45,52.47,52.37,52.45,332
,2017-05-26 11:00,26,52.46,52.88,52.46,52.77,735
,2017-05-26 11:30,26,52.78,52.81,52.7,52.71,206
,2017-05-26 12:00,26,52.74,52.81,52.69,52.81,243
,2017-05-26 12:30,26,52.79,52.89,52.71,52.87,202
,2017-05-26 13:00,26,52.89,52.95,52.8,52.91,750
,2017-05-26 13:30,26,52.9,52.99,52.89,52.98,199
,2017-05-26 14:00,26,52.98,53.01,52.96,52.99,134
,2017-05-26 14:30,26,52.93,52.93,52.85,52.91,59
,2017-05-26 15:00,26,52.89,52.94,52.89,52.94,5
,2017-05-26 15:30,26,52.99,53.03,52.96,53.01,28
,2017-05-26 16:30,26,53.08,53.08,53.04,53.04,3
,2017-05-28 17:00,29,53.04,53.19,53.03,53.19,21
,2017-05-28 17:30,29,53.11,53.16,53.11,53.16,4
,2017-05-28 18:30,29,53.04,53.04,53.04,53.04,1
,2017-05-28 20:00,29,53.02,53.05,52.94,52.99,20
,2017-05-28 20:30,29,52.97,52.97,52.89,52.91,10
,2017-05-28 21:00,29,52.94,52.95,52.94,52.94,5
,2017-05-28 21:30,29,52.9,52.9,52.79,52.79,20
,2017-05-28 22:00,29,52.83,52.86,52.83,52.83,7
,2017-05-28 22:30,29,52.81,52.81,52.81,52.81,1
,2017-05-28 23:00,29,52.81,52.88,52.81,52.88,7
,2017-05-28 23:30,29,52.85,52.85,52.83,52.83,6
,2017-05-29 00:00,29,52.8,52.81,52.8,52.8,4
,2017-05-29 00:30,29,52.78,52.81,52.76,52.77,11
,2017-05-29 01:00,29,52.83,52.87,52.81,52.83,27
,2017-05-29 01:30,29,52.85,52.89,52.83,52.89,23
,2017-05-29 02:00,29,52.92,52.99,52.89,52.92,49
,2017-05-29 02:30,29,52.98,53.03,52.94,53.03,54
,2017-05-29 03:00,29,53,53,52.68,52.73,121
,2017-05-29 03:30,29,52.74,52.81,52.73,52.78,154
,2017-05-29 04:00,29,52.73,52.86,52.7,52.86,111
,2017-05-29 04:30,29,52.84,52.88,52.77,52.77,19
,2017-05-29 05:00,29,52.75,52.83,52.72,52.78,74
,2017-05-29 05:30,29,52.76,52.76,52.67,52.75,57
,2017-05-29 06:00,29,52.7,52.8,52.67,52.76,88
,2017-05-29 06:30,29,52.84,52.88,52.82,52.88,49
,2017-05-29 07:00,29,52.88,52.92,52.88,52.91,37
,2017-05-29 07:30,29,52.92,52.93,52.87,52.89,32
,2017-05-29 08:00,29,52.88,53,52.88,52.97,75
,2017-05-29 08:30,29,52.96,53.02,52.87,52.9,33
,2017-05-29 09:00,29,52.87,53.1,52.87,53.1,88
,2017-05-29 09:30,29,53.11,53.22,53.1,53.22,61
,2017-05-29 10:00,29,53.24,53.39,53.23,53.28,287
,2017-05-29 10:30,29,53.31,53.36,53.29,53.3,58
,2017-05-29 11:00,29,53.33,53.33,53.24,53.24,117
,2017-05-29 11:30,29,53.23,53.24,53.07,53.07,128
,2017-05-29 12:00,29,53.09,53.13,53.04,53.07,7
,2017-05-29 19:00,30,53.04,53.11,53.04,53.09,29
,2017-05-29 19:30,30,53.04,53.04,53.04,53.04,2
,2017-05-29 20:00,30,53.03,53.03,52.98,52.98,7
,2017-05-29 20:30,30,52.98,52.98,52.98,52.98,1
,2017-05-29 21:00,30,52.95,52.95,52.87,52.9,9
,2017-05-29 21:30,30,52.92,52.92,52.92,52.92,1
,2017-05-29 22:00,30,52.91,52.91,52.81,52.85,26
,2017-05-29 22:30,30,52.88,52.98,52.88,52.98,16
,2017-05-29 23:00,30,53.01,53.04,52.99,52.99,29
,2017-05-29 23:30,30,52.99,53,52.94,52.94,39
,2017-05-30 00:00,30,52.89,52.93,52.87,52.89,24
,2017-05-30 00:30,30,52.96,52.97,52.92,52.94,21
,2017-05-30 01:00,30,52.89,52.99,52.88,52.96,12
,2017-05-30 01:30,30,52.9,52.93,52.85,52.87,33
,2017-05-30 02:00,30,52.88,52.94,52.8,52.85,30
,2017-05-30 02:30,30,52.79,52.84,52.7,52.72,218
,2017-05-30 03:00,30,52.72,52.72,52.56,52.65,281
,2017-05-30 03:30,30,52.65,52.77,52.65,52.77,419
,2017-05-30 04:00,30,52.78,52.87,52.76,52.76,102
,2017-05-30 04:30,30,52.76,52.77,52.62,52.69,213
,2017-05-30 05:00,30,52.66,52.68,52.59,52.66,104
,2017-05-30 05:30,30,52.64,52.72,52.57,52.72,88
,2017-05-30 06:00,30,52.72,52.77,52.58,52.59,94
,2017-05-30 06:30,30,52.54,52.55,52.44,52.53,227
,2017-05-30 07:00,30,52.51,52.51,52.35,52.36,340
,2017-05-30 07:30,30,52.38,52.53,52.35,52.46,275
,2017-05-30 08:00,30,52.46,52.49,52.23,52.28,802
,2017-05-30 08:30,30,52.27,52.27,52.11,52.23,756
,2017-05-30 09:00,30,52.22,52.53,52.13,52.49,458
,2017-05-30 09:30,30,52.5,52.6,52.39,52.57,590
,2017-05-30 10:00,30,52.57,52.64,52.22,52.22,819
,2017-05-30 10:30,30,52.21,52.39,52.19,52.33,448
,2017-05-30 11:00,30,52.34,52.47,52.33,52.46,197
,2017-05-30 11:30,30,52.46,52.51,52.44,52.44,116
,2017-05-30 12:00,30,52.45,52.45,52.31,52.42,217
,2017-05-30 12:30,30,52.44,52.76,52.43,52.76,177
,2017-05-30 13:00,30,52.75,52.92,52.68,52.68,263
,2017-05-30 13:30,30,52.68,52.82,52.68,52.72,143
,2017-05-30 14:00,30,52.71,52.77,52.69,52.69,81
,2017-05-30 14:30,30,52.65,52.65,52.52,52.62,51
,2017-05-30 15:00,30,52.55,52.6,52.55,52.57,8
,2017-05-30 15:30,30,52.55,52.77,52.55,52.66,68
,2017-05-30 19:00,31,52.69,52.78,52.69,52.73,13
,2017-05-30 19:30,31,52.77,52.78,52.73,52.77,10
,2017-05-30 20:00,31,52.65,52.65,52.47,52.56,23
,2017-05-30 20:30,31,52.54,52.59,52.54,52.58,11
,2017-05-30 21:00,31,52.59,52.59,52.35,52.35,26
,2017-05-30 21:30,31,52.37,52.45,52.35,52.44,19
,2017-05-30 22:00,31,52.43,52.43,52.43,52.43,10
,2017-05-30 22:30,31,52.43,52.5,52.43,52.48,17
,2017-05-30 23:00,31,52.43,52.44,52.43,52.44,6
,2017-05-31 00:00,31,52.43,52.44,52.43,52.44,4
,2017-05-31 00:30,31,52.43,52.43,52.36,52.38,26
,2017-05-31 01:00,31,52.4,52.41,52.22,52.31,74
,2017-05-31 01:30,31,52.28,52.3,52.15,52.22,89
,2017-05-31 02:00,31,52.22,52.42,52.22,52.4,122
,2017-05-31 02:30,31,52.36,52.36,52.18,52.24,122
,2017-05-31 03:00,31,52.27,52.27,52.11,52.24,235
,2017-05-31 03:30,31,52.26,52.27,52.14,52.14,253
,2017-05-31 04:00,31,52.19,52.19,51.81,51.93,589
,2017-05-31 04:30,31,51.95,51.95,51.77,51.88,599
,2017-05-31 05:00,31,51.86,51.87,51.78,51.83,269
,2017-05-31 05:30,31,51.79,51.81,51.66,51.68,454
,2017-05-31 06:00,31,51.69,51.73,51.32,51.36,651
,2017-05-31 06:30,31,51.35,51.49,51.28,51.39,593
,2017-05-31 07:00,31,51.4,51.71,51.39,51.64,653
,2017-05-31 07:30,31,51.64,51.66,51.46,51.48,366
,2017-05-31 08:00,31,51.47,51.49,51.25,51.35,1233
,2017-05-31 08:30,31,51.34,51.48,51.17,51.29,1345
,2017-05-31 09:00,31,51.3,51.37,50.89,51.05,1644
,2017-05-31 09:30,31,51.05,51.19,50.96,51.11,1036
,2017-05-31 10:00,31,51.11,51.11,50.82,50.87,735
,2017-05-31 10:30,31,50.89,51.24,50.76,51.24,2353
,2017-05-31 11:00,31,51.27,51.63,51.16,51.39,1530
,2017-05-31 11:30,31,51.4,51.51,51.34,51.42,256
,2017-05-31 12:00,31,51.43,51.49,51.38,51.45,253
,2017-05-31 12:30,31,51.44,51.52,51.33,51.36,242
,2017-05-31 13:00,31,51.35,51.46,51.26,51.29,1833
,2017-05-31 13:30,31,51.29,51.32,51.08,51.15,520
,2017-05-31 14:00,31,51.15,51.19,51.11,51.17,83
,2017-05-31 14:30,31,51.17,51.27,51.17,51.24,88
,2017-05-31 15:00,31,51.27,51.38,51.27,51.32,95
,2017-05-31 15:30,31,51.3,51.79,51.26,51.59,406
,2017-05-31 16:30,31,51.53,51.53,51.53,51.53,92
,2017-05-31 19:00,1,51.74,51.83,51.74,51.82,54
,2017-05-31 19:30,1,51.78,51.79,51.65,51.68,102
,2017-05-31 20:00,1,51.69,51.78,51.69,51.77,29
,2017-05-31 20:30,1,51.77,51.78,51.72,51.73,45
,2017-05-31 21:00,1,51.71,51.71,51.63,51.68,208
,2017-05-31 21:30,1,51.69,51.73,51.69,51.71,33
,2017-05-31 22:00,1,51.72,51.74,51.66,51.69,17
,2017-05-31 22:30,1,51.7,51.75,51.7,51.72,7
,2017-05-31 23:30,1,51.78,51.78,51.78,51.78,2
,2017-06-01 00:00,1,51.77,51.77,51.71,51.71,15
,2017-06-01 00:30,1,51.72,51.75,51.69,51.72,23
,2017-06-01 01:00,1,51.72,51.79,51.72,51.76,31
,2017-06-01 01:30,1,51.77,51.82,51.73,51.73,85
,2017-06-01 02:00,1,51.69,52,51.69,51.89,517
,2017-06-01 02:30,1,51.87,51.94,51.87,51.87,233
,2017-06-01 03:00,1,51.86,51.99,51.79,51.98,512
,2017-06-01 03:30,1,51.98,52,51.83,51.88,409
,2017-06-01 04:00,1,51.88,51.92,51.85,51.88,252
,2017-06-01 04:30,1,51.83,51.83,51.49,51.57,317
,2017-06-01 05:00,1,51.52,51.56,51.33,51.45,278
,2017-06-01 05:30,1,51.46,51.48,51.29,51.3,294
,2017-06-01 06:00,1,51.35,51.53,51.27,51.52,473
,2017-06-01 06:30,1,51.52,51.52,51.17,51.21,322
,2017-06-01 07:00,1,51.18,51.62,51.18,51.31,703
,2017-06-01 07:30,1,51.32,51.39,51.18,51.27,598
,2017-06-01 08:00,1,51.27,51.35,51.13,51.33,726
,2017-06-01 08:30,1,51.33,51.4,51.22,51.29,554
,2017-06-01 09:00,1,51.3,51.46,51.19,51.37,649
,2017-06-01 09:30,1,51.37,51.61,51.24,51.45,743
,2017-06-01 10:00,1,51.42,51.94,51.28,51.85,2401
,2017-06-01 10:30,1,51.86,52.03,51.57,51.88,1898
,2017-06-01 11:00,1,51.88,51.99,51.71,51.77,591
,2017-06-01 11:30,1,51.76,51.77,51.68,51.74,372
,2017-06-01 12:00,1,51.74,51.87,51.64,51.85,307
,2017-06-01 12:30,1,51.85,51.89,51.75,51.75,294
,2017-06-01 13:00,1,51.77,51.78,51.15,51.17,1362
,2017-06-01 13:30,1,51.18,51.18,51,51.04,441
,2017-06-01 14:00,1,51.03,51.11,50.9,50.97,186
,2017-06-01 14:30,1,51.02,51.12,50.91,50.91,137
,2017-06-01 15:00,1,50.92,50.99,50.83,50.98,139
,2017-06-01 15:30,1,50.97,51.01,50.87,50.92,163
,2017-06-01 19:00,2,50.85,50.89,50.78,50.87,62
,2017-06-01 19:30,2,50.83,50.83,50.79,50.79,5
,2017-06-01 20:00,2,50.84,51.04,50.84,51.04,18
,2017-06-01 20:30,2,50.98,51.04,50.98,51.02,8
,2017-06-01 21:00,2,51.01,51.09,50.96,51.03,68
,2017-06-01 21:30,2,51.01,51.01,50.95,50.95,99
,2017-06-01 22:00,2,50.99,50.99,50.98,50.98,4
,2017-06-01 22:30,2,51,51.05,51,51,23
,2017-06-01 23:00,2,50.99,50.99,50.9,50.9,23
,2017-06-01 23:30,2,50.95,50.95,50.94,50.94,3
,2017-06-02 00:00,2,50.9,50.9,50.89,50.89,2
,2017-06-02 00:30,2,50.87,50.89,50.83,50.89,34
,2017-06-02 01:00,2,50.95,50.95,50.52,50.52,431
,2017-06-02 01:30,2,50.51,50.59,50.35,50.52,1023
,2017-06-02 02:00,2,50.52,50.57,50.29,50.32,482
,2017-06-02 02:30,2,50.31,50.51,50.25,50.28,397
,2017-06-02 03:00,2,50.26,50.28,50.13,50.23,795
,2017-06-02 03:30,2,50.22,50.35,50.17,50.2,629
,2017-06-02 04:00,2,50.18,50.18,49.62,49.89,1422
,2017-06-02 04:30,2,49.9,49.91,49.73,49.81,520
,2017-06-02 05:00,2,49.82,49.82,49.58,49.81,739
,2017-06-02 05:30,2,49.78,50.11,49.75,49.88,592
,2017-06-02 06:00,2,49.89,50.14,49.89,50.14,244
,2017-06-02 06:30,2,50.12,50.27,50.11,50.16,495
,2017-06-02 07:00,2,50.16,50.41,50.16,50.19,214
,2017-06-02 07:30,2,50.21,50.31,49.86,49.92,774
,2017-06-02 08:00,2,49.91,50.51,49.89,50.4,1715
,2017-06-02 08:30,2,50.4,50.58,50.26,50.48,457
,2017-06-02 09:00,2,50.47,50.47,50.18,50.26,582
,2017-06-02 09:30,2,50.3,50.39,49.97,50.03,982
,2017-06-02 10:00,2,50.01,50.41,49.91,50.4,1256
,2017-06-02 10:30,2,50.38,50.64,50.27,50.55,1087
,2017-06-02 11:00,2,50.55,50.89,50.42,50.81,884
,2017-06-02 11:30,2,50.8,50.84,50.65,50.68,512
,2017-06-02 12:00,2,50.73,50.75,50.57,50.6,276
,2017-06-02 12:30,2,50.64,50.78,50.58,50.65,162
,2017-06-02 13:00,2,50.64,50.64,50.31,50.45,1122
,2017-06-02 13:30,2,50.46,50.52,50.43,50.52,295
,2017-06-02 14:00,2,50.54,50.56,50.43,50.55,41
,2017-06-02 14:30,2,50.55,50.63,50.53,50.58,104
,2017-06-02 15:00,2,50.58,50.66,50.58,50.66,32
,2017-06-02 15:30,2,50.65,50.65,50.45,50.47,101
,2017-06-04 17:00,5,50.47,50.56,50.43,50.52,24
,2017-06-04 17:30,5,50.53,50.53,50.53,50.53,1
,2017-06-04 18:30,5,50.48,50.48,50.47,50.47,6
,2017-06-04 19:00,5,50.57,50.57,50.53,50.54,26
,2017-06-04 19:30,5,50.51,50.53,50.49,50.49,7
,2017-06-04 20:00,5,50.55,50.55,50.55,50.55,1
,2017-06-04 20:30,5,50.64,50.64,50.62,50.62,12
,2017-06-04 21:00,5,50.54,50.67,50.54,50.58,24
,2017-06-04 21:30,5,50.61,50.66,50.61,50.64,12
,2017-06-04 22:00,5,50.64,50.78,50.64,50.78,52
,2017-06-04 22:30,5,50.82,51.24,50.81,51.01,341
,2017-06-04 23:00,5,51.07,51.14,51.02,51.14,8
,2017-06-04 23:30,5,51.06,51.15,51.06,51.07,59
,2017-06-05 00:00,5,51.1,51.2,51.1,51.2,34
,2017-06-05 00:30,5,51.18,51.2,51.03,51.03,58
,2017-06-05 01:00,5,51.08,51.08,50.87,50.98,77
,2017-06-05 01:30,5,50.96,51.08,50.87,50.97,90
,2017-06-05 02:00,5,50.92,50.99,50.7,50.71,478
,2017-06-05 02:30,5,50.67,50.81,50.61,50.76,526
,2017-06-05 03:00,5,50.73,50.76,50.58,50.65,431
,2017-06-05 03:30,5,50.7,50.85,50.68,50.83,502
,2017-06-05 04:00,5,50.83,50.83,50.65,50.68,84
,2017-06-05 04:30,5,50.66,50.66,50.55,50.63,259
,2017-06-05 05:00,5,50.61,50.61,50.36,50.39,415
,2017-06-05 05:30,5,50.43,50.45,50.11,50.16,427
,2017-06-05 06:00,5,50.16,50.34,50.15,50.25,204
,2017-06-05 06:30,5,50.22,50.23,50.06,50.09,537
,2017-06-05 07:00,5,50.11,50.25,50,50.15,334
,2017-06-05 07:30,5,50.15,50.17,49.96,49.97,665
,2017-06-05 08:00,5,49.97,50.07,49.83,49.83,889
,2017-06-05 08:30,5,49.87,49.94,49.75,49.89,720
,2017-06-05 09:00,5,49.88,50.17,49.87,50.07,780
,2017-06-05 09:30,5,50.06,50.06,49.87,49.87,906
,2017-06-05 10:00,5,49.88,49.89,49.66,49.73,928
,2017-06-05 10:30,5,49.74,49.91,49.74,49.85,619
,2017-06-05 11:00,5,49.84,50.03,49.82,50.03,2465
,2017-06-05 11:30,5,50.02,50.02,49.9,49.92,369
,2017-06-05 12:00,5,49.91,50.21,49.91,50.13,351
,2017-06-05 12:30,5,50.12,50.13,50.03,50.11,317
,2017-06-05 13:00,5,50.14,50.16,49.96,50.1,961
,2017-06-05 13:30,5,50.1,50.12,50.01,50.02,290
,2017-06-05 14:00,5,50.04,50.15,50.04,50.15,101
,2017-06-05 14:30,5,50.16,50.19,50.1,50.1,117
,2017-06-05 15:00,5,50.11,50.12,50.07,50.07,18
,2017-06-05 15:30,5,50.09,50.11,50.07,50.11,19
,2017-06-05 16:00,5,50.07,50.07,50.07,50.07,1
,2017-06-05 19:00,6,50.25,50.31,50.24,50.24,38
,2017-06-05 19:30,6,50.24,50.29,50.24,50.25,76
,2017-06-05 20:00,6,50.26,50.28,49.74,49.88,201
,2017-06-05 20:30,6,49.85,49.89,49.83,49.83,11
,2017-06-05 21:00,6,49.81,49.81,49.73,49.78,37
,2017-06-05 21:30,6,49.76,49.77,49.63,49.75,44
,2017-06-05 22:00,6,49.73,49.84,49.71,49.78,40
,2017-06-05 22:30,6,49.8,49.88,49.8,49.83,60
,2017-06-05 23:00,6,49.86,49.92,49.86,49.92,15
,2017-06-05 23:30,6,49.91,49.97,49.86,49.88,62
,2017-06-06 00:00,6,49.87,49.87,49.82,49.83,15
,2017-06-06 00:30,6,49.84,49.87,49.82,49.85,29
,2017-06-06 01:00,6,49.88,50.43,49.88,50.19,453
,2017-06-06 01:30,6,50.21,50.36,50.02,50.04,225
,2017-06-06 02:00,6,50.05,50.29,50.02,50.03,168
,2017-06-06 02:30,6,50.05,50.05,49.78,49.94,208
,2017-06-06 03:00,6,49.97,49.97,49.74,49.84,333
,2017-06-06 03:30,6,49.83,50.13,49.82,50.01,652
,2017-06-06 04:00,6,50,50.06,49.88,49.94,204
,2017-06-06 04:30,6,49.93,49.95,49.83,49.95,212
,2017-06-06 05:00,6,49.99,50.17,49.99,50.06,118
,2017-06-06 05:30,6,50.06,50.13,49.97,50.07,209
,2017-06-06 06:00,6,50.04,50.04,49.88,49.91,185
,2017-06-06 06:30,6,49.85,49.91,49.83,49.89,53
,2017-06-06 07:00,6,49.9,50,49.86,49.89,87
,2017-06-06 07:30,6,49.88,49.93,49.78,49.87,336
,2017-06-06 08:00,6,49.86,50.01,49.72,49.75,636
,2017-06-06 08:30,6,49.72,49.94,49.72,49.86,700
,2017-06-06 09:00,6,49.9,49.95,49.8,49.89,545
,2017-06-06 09:30,6,49.91,49.91,49.72,49.77,712
,2017-06-06 10:00,6,49.78,49.84,49.69,49.8,993
,2017-06-06 10:30,6,49.81,50.25,49.81,50.15,1003
,2017-06-06 11:00,6,50.16,50.44,50.07,50.38,722
,2017-06-06 11:30,6,50.44,50.48,50.33,50.39,439
,2017-06-06 12:00,6,50.39,50.48,50.34,50.39,275
,2017-06-06 12:30,6,50.4,50.48,50.28,50.47,250
,2017-06-06 13:00,6,50.46,50.71,50.46,50.6,762
,2017-06-06 13:30,6,50.61,50.64,50.55,50.64,174
,2017-06-06 14:00,6,50.63,50.69,50.62,50.68,45
,2017-06-06 14:30,6,50.69,50.8,50.69,50.74,105
,2017-06-06 15:00,6,50.77,50.84,50.77,50.83,81
,2017-06-06 15:30,6,50.83,50.83,50.41,50.5,185
,2017-06-06 16:00,6,50.51,50.53,50.5,50.5,14
,2017-06-06 16:30,6,50.5,50.5,50.5,50.5,2
,2017-06-06 19:00,7,50.59,50.59,50.59,50.59,1
,2017-06-06 19:30,7,50.49,50.49,50.48,50.48,3
,2017-06-06 20:00,7,50.48,50.53,50.48,50.53,24
,2017-06-06 20:30,7,50.51,50.51,50.51,50.51,7
,2017-06-06 21:00,7,50.59,50.64,50.59,50.6,14
,2017-06-06 21:30,7,50.56,50.67,50.56,50.63,55
,2017-06-06 22:00,7,50.62,50.63,50.61,50.63,21
,2017-06-06 22:30,7,50.62,50.68,50.62,50.68,53
,2017-06-06 23:00,7,50.62,50.62,50.62,50.62,12
,2017-06-06 23:30,7,50.62,50.65,50.61,50.61,31
,2017-06-07 00:00,7,50.62,50.62,50.62,50.62,1
,2017-06-07 00:30,7,50.54,50.59,50.54,50.59,4
,2017-06-07 01:00,7,50.56,50.56,50.35,50.39,291
,2017-06-07 01:30,7,50.4,50.58,50.4,50.54,159
,2017-06-07 02:00,7,50.5,50.57,50.29,50.37,659
,2017-06-07 02:30,7,50.37,50.43,50.29,50.35,268
,2017-06-07 03:00,7,50.32,50.33,50.22,50.3,439
,2017-06-07 03:30,7,50.3,50.38,50.24,50.28,671
,2017-06-07 04:00,7,50.29,50.44,50.28,50.42,335
,2017-06-07 04:30,7,50.42,50.56,50.41,50.48,241
,2017-06-07 05:00,7,50.5,50.56,50.4,50.4,449
,2017-06-07 05:30,7,50.42,50.45,50.34,50.36,234
,2017-06-07 06:00,7,50.33,50.4,50.26,50.34,409
,2017-06-07 06:30,7,50.34,50.4,50.33,50.33,248
,2017-06-07 07:00,7,50.33,50.36,50.27,50.28,179
,2017-06-07 07:30,7,50.27,50.27,50.12,50.17,669
,2017-06-07 08:00,7,50.15,50.26,50.12,50.19,1313
,2017-06-07 08:30,7,50.19,50.32,50.18,50.3,666
,2017-06-07 09:00,7,50.3,50.43,50.3,50.43,18
,2017-06-07 09:30,7,50.35,50.35,49.35,49.35,11
,2017-06-07 10:00,7,49.04,49.06,48.97,49.04,262
,2017-06-07 10:30,7,49.04,49.14,48.95,49.03,578
,2017-06-07 11:00,7,49.01,49.1,48.96,49,233
,2017-06-07 11:30,7,48.99,49,48.77,48.83,608
,2017-06-07 12:00,7,48.83,49.03,48.76,48.92,350
,2017-06-07 12:30,7,48.93,48.96,48.82,48.92,126
,2017-06-07 13:00,7,48.93,48.97,48.62,48.8,1905
,2017-06-07 13:30,7,48.81,48.94,48.81,48.91,301
,2017-06-07 14:00,7,48.9,48.95,48.84,48.88,109
,2017-06-07 14:30,7,48.85,48.89,48.72,48.77,447
,2017-06-07 15:00,7,48.78,48.8,48.77,48.8,65
,2017-06-07 15:30,7,48.82,48.94,48.79,48.81,109
,2017-06-07 16:00,7,48.81,48.81,48.81,48.81,2
,2017-06-07 16:30,7,48.86,48.86,48.86,48.86,4
,2017-06-07 19:00,8,48.91,49.03,48.9,49.02,64
,2017-06-07 19:30,8,49.04,49.06,49.03,49.03,34
,2017-06-07 20:00,8,49.06,49.06,48.95,48.98,35
,2017-06-07 20:30,8,48.99,48.99,48.94,48.98,16
,2017-06-07 21:00,8,48.97,48.97,48.83,48.91,40
,2017-06-07 21:30,8,48.93,49.02,48.93,49.02,3
,2017-06-07 22:00,8,49.01,49.07,49.01,49.06,42
,2017-06-07 22:30,8,49.06,49.09,49.02,49.05,91
,2017-06-07 23:00,8,49.03,49.03,49.03,49.03,5
,2017-06-07 23:30,8,49.06,49.06,49.04,49.04,7
,2017-06-08 00:00,8,49.05,49.07,49.02,49.07,20
,2017-06-08 00:30,8,49.05,49.06,49.02,49.04,39
,2017-06-08 01:00,8,49.02,49.15,49.02,49.14,82
,2017-06-08 01:30,8,49.1,49.13,49.02,49.12,55
,2017-06-08 02:00,8,49.13,49.22,49.11,49.16,418
,2017-06-08 02:30,8,49.15,49.17,48.92,49.07,193
,2017-06-08 03:00,8,49.05,49.12,48.93,49.01,265
,2017-06-08 03:30,8,49.04,49.15,49.02,49.14,797
,2017-06-08 04:00,8,49.14,49.17,49.07,49.11,317
,2017-06-08 04:30,8,49.12,49.24,49.12,49.17,431
,2017-06-08 05:00,8,49.19,49.23,49.07,49.19,218
,2017-06-08 05:30,8,49.21,49.21,48.96,48.96,476
,2017-06-08 06:00,8,48.98,49,48.37,48.56,1300
,2017-06-08 06:30,8,48.55,48.63,48.47,48.51,501
,2017-06-08 07:00,8,48.54,48.6,48.47,48.54,435
,2017-06-08 07:30,8,48.54,48.54,48.32,48.4,1101
,2017-06-08 08:00,8,48.4,48.57,48.39,48.47,834
,2017-06-08 08:30,8,48.45,48.53,48.38,48.49,355
,2017-06-08 09:00,8,48.81,49.07,48.8,48.88,873
,2017-06-08 09:30,8,48.9,49.02,48.68,48.73,958
,2017-06-08 10:00,8,48.74,48.82,48.51,48.64,1231
,2017-06-08 10:30,8,48.65,48.96,48.6,48.83,1383
,2017-06-08 11:00,8,48.82,48.88,48.67,48.79,484
,2017-06-08 11:30,8,48.81,48.88,48.75,48.88,143
,2017-06-08 12:00,8,48.88,48.88,48.73,48.81,221
,2017-06-08 12:30,8,48.83,48.83,48.61,48.7,274
,2017-06-08 13:00,8,48.68,48.77,48.52,48.6,1070
,2017-06-08 13:30,8,48.6,48.69,48.58,48.65,511
,2017-06-08 14:00,8,48.62,48.63,48.59,48.61,69
,2017-06-08 14:30,8,48.6,48.65,48.54,48.58,106
,2017-06-08 15:00,8,48.57,48.66,48.55,48.66,11
,2017-06-08 15:30,8,48.66,48.66,48.62,48.66,4
,2017-06-08 16:00,8,48.67,48.67,48.67,48.67,1
,2017-06-08 19:00,9,48.56,48.56,48.35,48.39,34
,2017-06-08 19:30,9,48.35,48.43,48.35,48.43,26
,2017-06-08 20:00,9,48.49,48.59,48.49,48.59,32
,2017-06-08 20:30,9,48.52,48.54,48.52,48.53,5
,2017-06-08 21:00,9,48.6,48.63,48.56,48.56,22
,2017-06-08 22:00,9,48.59,48.59,48.48,48.51,20
,2017-06-08 22:30,9,48.51,48.51,48.51,48.51,1
,2017-06-08 23:00,9,48.54,48.54,48.53,48.53,3
,2017-06-08 23:30,9,48.54,48.59,48.54,48.59,23
,2017-06-09 00:00,9,48.59,48.59,48.59,48.59,1
,2017-06-09 00:30,9,48.62,48.64,48.53,48.54,40
,2017-06-09 01:00,9,48.53,48.55,48.48,48.48,43
,2017-06-09 01:30,9,48.47,48.47,48.39,48.43,15
,2017-06-09 02:00,9,48.4,48.51,48.28,48.4,200
,2017-06-09 02:30,9,48.35,48.36,48.13,48.29,444
,2017-06-09 03:00,9,48.24,48.44,48.24,48.38,767
,2017-06-09 03:30,9,48.37,48.86,48.37,48.75,672
,2017-06-09 04:00,9,48.72,48.77,48.62,48.73,242
,2017-06-09 04:30,9,48.69,48.8,48.57,48.74,175
,2017-06-09 05:00,9,48.76,48.88,48.72,48.84,482
,2017-06-09 05:30,9,48.79,48.81,48.73,48.75,312
,2017-06-09 06:00,9,48.76,48.76,48.55,48.58,347
,2017-06-09 06:30,9,48.6,48.68,48.6,48.61,97
,2017-06-09 07:00,9,48.63,48.63,48.44,48.48,383
,2017-06-09 07:30,9,48.5,48.7,48.42,48.66,546
,2017-06-09 08:00,9,48.66,48.75,48.53,48.55,714
,2017-06-09 08:30,9,48.56,48.79,48.56,48.71,932
,2017-06-09 09:00,9,48.7,48.7,48.45,48.48,649
,2017-06-09 09:30,9,48.49,48.78,48.48,48.78,781
,2017-06-09 10:00,9,48.79,49.07,48.74,48.99,916
,2017-06-09 10:30,9,48.99,49.15,48.88,49.14,545
,2017-06-09 11:00,9,49.16,49.23,48.96,48.98,736
,2017-06-09 11:30,9,49.02,49.07,48.94,48.95,275
,2017-06-09 12:00,9,48.96,49.01,48.86,48.91,239
,2017-06-09 12:30,9,48.91,48.93,48.81,48.92,111
,2017-06-09 13:00,9,48.91,48.95,48.76,48.84,706
,2017-06-09 13:30,9,48.85,48.88,48.8,48.83,131
,2017-06-09 14:00,9,48.84,48.9,48.8,48.9,65
,2017-06-09 14:30,9,48.87,48.91,48.82,48.91,32
,2017-06-09 15:00,9,48.89,48.89,48.89,48.89,2
,2017-06-09 15:30,9,48.83,48.96,48.83,48.96,158
,2017-06-09 16:00,9,48.95,48.97,48.95,48.97,9
,2017-06-11 17:00,12,48.77,48.88,48.77,48.87,19
,2017-06-11 17:30,12,48.91,49.01,48.91,49.01,4
,2017-06-11 18:00,12,48.97,48.97,48.97,48.97,1
,2017-06-11 18:30,12,49.03,49.03,49.03,49.03,1
,2017-06-11 19:00,12,49.07,49.08,49.06,49.07,13
,2017-06-11 19:30,12,49.08,49.12,49.08,49.11,7
,2017-06-11 20:00,12,49.11,49.14,49.1,49.1,74
,2017-06-11 20:30,12,49.07,49.07,49.03,49.06,10
,2017-06-11 21:00,12,49.09,49.09,49.08,49.08,4
,2017-06-11 21:30,12,49.06,49.06,49.06,49.06,2
,2017-06-11 22:00,12,49,49.06,49,49.06,13
,2017-06-11 22:30,12,49.06,49.16,49.06,49.15,82
,2017-06-11 23:30,12,49.1,49.1,49.1,49.1,1
,2017-06-12 00:00,12,49.1,49.1,49.04,49.04,8
,2017-06-12 00:30,12,49.04,49.09,49.02,49.09,13
,2017-06-12 01:00,12,49.07,49.07,49,49.05,34
,2017-06-12 01:30,12,49.05,49.05,48.95,49.01,14
,2017-06-12 02:00,12,48.94,48.95,48.68,48.75,186
,2017-06-12 02:30,12,48.81,48.99,48.81,48.92,112
,2017-06-12 03:00,12,48.93,49.02,48.83,49,129
,2017-06-12 03:30,12,48.98,49.13,48.96,49.03,369
,2017-06-12 04:00,12,49.01,49.06,48.96,49.03,168
,2017-06-12 04:30,12,49.05,49.06,48.97,49,128
,2017-06-12 05:00,12,48.96,49.6,48.96,49.47,1144
,2017-06-12 05:30,12,49.47,49.52,49.33,49.48,513
,2017-06-12 06:00,12,49.47,49.67,49.45,49.62,619
,2017-06-12 06:30,12,49.65,49.77,49.6,49.63,515
,2017-06-12 07:00,12,49.67,49.69,49.54,49.66,156
,2017-06-12 07:30,12,49.65,49.68,49.51,49.51,331
,2017-06-12 08:00,12,49.5,49.63,49.45,49.52,604
,2017-06-12 08:30,12,49.53,49.58,49.39,49.44,384
,2017-06-12 09:00,12,49.44,49.7,49.39,49.62,676
,2017-06-12 09:30,12,49.59,49.64,49.29,49.4,521
,2017-06-12 10:00,12,49.37,49.54,49.37,49.4,567
,2017-06-12 10:30,12,49.41,49.5,49.34,49.34,635
,2017-06-12 11:00,12,49.35,49.35,49.05,49.1,924
,2017-06-12 11:30,12,49.11,49.14,49.01,49.07,550
,2017-06-12 12:00,12,49.08,49.15,49,49.13,1102
,2017-06-12 12:30,12,49.13,49.22,49.12,49.19,122
,2017-06-12 13:00,12,49.18,49.29,48.93,48.94,902
,2017-06-12 13:30,12,48.94,48.97,48.88,48.96,306
,2017-06-12 14:00,12,48.92,49,48.92,49,78
,2017-06-12 14:30,12,48.97,48.98,48.9,48.92,77
,2017-06-12 15:00,12,48.93,48.94,48.89,48.91,38
,2017-06-12 15:30,12,48.9,48.9,48.85,48.87,61
,2017-06-12 19:00,13,49.02,49.11,49.02,49.05,50
,2017-06-12 19:30,13,49.05,49.05,49.03,49.04,22
,2017-06-12 20:00,13,49.11,49.13,49.09,49.13,17
,2017-06-12 20:30,13,49.1,49.14,49.1,49.14,22
,2017-06-12 21:30,13,49.15,49.15,49.15,49.15,4
,2017-06-12 22:00,13,49.11,49.13,49.1,49.1,25
,2017-06-12 22:30,13,49.1,49.12,49.1,49.12,16
,2017-06-12 23:00,13,49.14,49.15,49.14,49.15,6
,2017-06-12 23:30,13,49.15,49.15,49.15,49.15,5
,2017-06-13 00:00,13,49.18,49.27,49.18,49.27,52
,2017-06-13 00:30,13,49.26,49.26,49.22,49.22,2
,2017-06-13 01:00,13,49.21,49.21,49.07,49.11,117
,2017-06-13 01:30,13,49.13,49.22,49.08,49.08,130
,2017-06-13 02:00,13,49.1,49.11,49,49.11,224
,2017-06-13 02:30,13,49.13,49.22,49.09,49.13,150
,2017-06-13 03:00,13,49.15,49.28,49.12,49.21,460
,2017-06-13 03:30,13,49.22,49.3,49.13,49.17,381
,2017-06-13 04:00,13,49.17,49.26,49.11,49.21,318
,2017-06-13 04:30,13,49.15,49.19,49.09,49.09,57
,2017-06-13 05:00,13,49.11,49.11,49.02,49.11,129
,2017-06-13 05:30,13,49.11,49.15,49.03,49.05,76
,2017-06-13 06:00,13,49.05,49.08,48.96,49.01,567
,2017-06-13 06:30,13,48.97,48.98,48.76,48.84,556
,2017-06-13 07:00,13,48.78,48.84,48.7,48.84,257
,2017-06-13 07:30,13,48.78,48.86,48.73,48.82,401
,2017-06-13 08:00,13,48.81,48.96,48.78,48.94,560
,2017-06-13 08:30,13,48.95,49.01,48.83,48.91,704
,2017-06-13 09:00,13,48.9,48.9,48.55,48.72,822
,2017-06-13 09:30,13,48.72,48.77,48.66,48.68,490
,2017-06-13 10:00,13,48.69,48.81,48.6,48.8,736
,2017-06-13 10:30,13,48.8,49.36,48.75,49.2,1532
,2017-06-13 11:00,13,49.2,49.21,49.08,49.2,495
,2017-06-13 11:30,13,49.18,49.27,49.16,49.2,126
,2017-06-13 12:00,13,49.16,49.26,49.16,49.26,139
,2017-06-13 12:30,13,49.26,49.3,49.13,49.13,68
,2017-06-13 13:00,13,49.15,49.38,49.12,49.27,500
,2017-06-13 13:30,13,49.29,49.33,49.2,49.3,357
,2017-06-13 14:00,13,49.3,49.41,49.29,49.36,35
,2017-06-13 14:30,13,49.39,49.39,49.27,49.33,54
,2017-06-13 15:00,13,49.33,49.37,49.3,49.32,60
,2017-06-13 15:30,13,49.32,49.32,48.81,48.85,456
,2017-06-13 16:00,13,48.78,48.78,48.78,48.78,1
,2017-06-13 16:30,13,48.84,48.84,48.84,48.84,1
,2017-06-13 19:00,14,48.81,48.88,48.81,48.84,50
,2017-06-13 19:30,14,48.89,48.89,48.89,48.89,2
,2017-06-13 20:00,14,48.9,48.9,48.84,48.89,11
,2017-06-13 20:30,14,48.89,48.89,48.89,48.89,2
,2017-06-13 21:00,14,48.94,48.96,48.94,48.96,3
,2017-06-13 21:30,14,48.94,48.94,48.94,48.94,1
,2017-06-13 22:30,14,48.91,48.91,48.9,48.9,37
,2017-06-13 23:30,14,48.9,48.91,48.9,48.91,11
,2017-06-14 00:00,14,48.9,48.9,48.9,48.9,2
,2017-06-14 00:30,14,48.86,48.86,48.86,48.86,5
,2017-06-14 01:00,14,48.88,48.92,48.84,48.92,102
,2017-06-14 01:30,14,48.92,49.05,48.92,49.05,156
,2017-06-14 02:00,14,49.05,49.08,48.96,48.98,103
,2017-06-14 02:30,14,48.97,48.98,48.76,48.87,236
,2017-06-14 03:00,14,48.83,48.86,48.64,48.71,1351
,2017-06-14 03:30,14,48.73,48.89,48.72,48.89,383
,2017-06-14 04:00,14,48.88,48.94,48.83,48.92,358
,2017-06-14 04:30,14,48.9,48.95,48.8,48.8,69
,2017-06-14 05:00,14,48.79,48.87,48.71,48.84,312
,2017-06-14 05:30,14,48.82,48.91,48.81,48.9,82
,2017-06-14 06:00,14,48.89,48.89,48.78,48.81,68
,2017-06-14 06:30,14,48.86,48.99,48.86,48.96,229
,2017-06-14 07:00,14,48.95,49.08,48.93,49,448
,2017-06-14 07:30,14,48.95,49.1,48.95,49.02,226
,2017-06-14 08:00,14,49.02,49.23,48.99,48.99,1043
,2017-06-14 08:30,14,49,49.03,48.86,48.93,689
,2017-06-14 09:00,14,48.94,49.26,48.88,48.91,1707
,2017-06-14 09:30,14,48.92,49.04,47.52,47.74,7316
,2017-06-14 10:00,14,47.74,47.76,47.33,47.45,3426
,2017-06-14 10:30,14,47.47,47.67,47.42,47.55,1064
,2017-06-14 11:00,14,47.54,47.69,47.42,47.54,1114
,2017-06-14 11:30,14,47.52,47.6,47.47,47.51,308
,2017-06-14 12:00,14,47.53,47.7,47.53,47.6,405
,2017-06-14 12:30,14,47.61,47.63,47.53,47.63,294
,2017-06-14 13:00,14,47.62,47.87,47.5,47.66,2610
,2017-06-14 13:30,14,47.67,47.71,47.58,47.65,357
,2017-06-14 14:00,14,47.64,47.67,47.58,47.66,130
,2017-06-14 14:30,14,47.66,47.67,47.57,47.59,383
,2017-06-14 15:00,14,47.59,47.62,47.59,47.62,36
,2017-06-14 15:30,14,47.62,47.62,47.55,47.55,42
,2017-06-14 16:00,14,47.5,47.5,47.5,47.5,10
,2017-06-14 16:30,14,47.5,47.5,47.5,47.5,1
,2017-06-14 19:00,15,47.4,47.57,47.32,47.54,69
,2017-06-14 19:30,15,47.56,47.56,47.52,47.52,40
,2017-06-14 20:00,15,47.54,47.57,47.54,47.57,44
,2017-06-14 20:30,15,47.59,47.62,47.56,47.61,59
,2017-06-14 21:00,15,47.59,47.64,47.59,47.64,15
,2017-06-14 21:30,15,47.62,47.62,47.6,47.6,4
,2017-06-14 22:00,15,47.62,47.64,47.62,47.64,4
,2017-06-14 22:30,15,47.63,47.64,47.63,47.64,2
,2017-06-14 23:00,15,47.61,47.61,47.61,47.61,1
,2017-06-14 23:30,15,47.62,47.65,47.62,47.65,11
,2017-06-15 00:00,15,47.63,47.64,47.63,47.63,35
,2017-06-15 00:30,15,47.64,47.65,47.61,47.65,37
,2017-06-15 01:00,15,47.63,47.72,47.59,47.62,302
,2017-06-15 01:30,15,47.61,47.61,47.49,47.57,66
,2017-06-15 02:00,15,47.57,47.59,47.44,47.51,401
,2017-06-15 02:30,15,47.49,47.5,47.32,47.4,311
,2017-06-15 03:00,15,47.44,47.62,47.37,47.56,652
,2017-06-15 03:30,15,47.56,47.76,47.56,47.6,616
,2017-06-15 04:00,15,47.6,47.73,47.59,47.61,337
,2017-06-15 04:30,15,47.61,47.65,47.47,47.51,672
,2017-06-15 05:00,15,47.53,47.66,47.5,47.65,442
,2017-06-15 05:30,15,47.66,47.7,47.5,47.53,585
,2017-06-15 06:00,15,47.53,47.58,47.38,47.41,450
,2017-06-15 06:30,15,47.42,47.51,47.36,47.41,619
,2017-06-15 07:00,15,47.4,47.53,47.29,47.5,411
,2017-06-15 07:30,15,47.46,47.61,47.41,47.54,799
,2017-06-15 08:00,15,47.54,47.61,47.44,47.56,890
,2017-06-15 08:30,15,47.57,47.64,47.44,47.59,584
,2017-06-15 09:00,15,47.6,47.72,47.46,47.58,464
,2017-06-15 09:30,15,47.58,47.59,47.33,47.5,718
,2017-06-15 10:00,15,47.51,47.58,47.37,47.5,1178
,2017-06-15 10:30,15,47.49,47.61,47.43,47.51,967
,2017-06-15 11:00,15,47.52,47.57,47.43,47.47,433
,2017-06-15 11:30,15,47.47,47.56,47.45,47.54,351
,2017-06-15 12:00,15,47.53,47.54,47.45,47.48,261
,2017-06-15 12:30,15,47.49,47.5,47.41,47.42,195
,2017-06-15 13:00,15,47.42,47.53,47.37,47.48,984
,2017-06-15 13:30,15,47.46,47.52,47.45,47.46,483
,2017-06-15 14:00,15,47.47,47.51,47.44,47.45,174
,2017-06-15 14:30,15,47.43,47.47,47.41,47.46,44
,2017-06-15 15:00,15,47.46,47.46,47.42,47.45,93
,2017-06-15 15:30,15,47.44,47.45,47.31,47.31,34
,2017-06-15 16:00,15,47.35,47.35,47.35,47.35,2
,2017-06-15 16:30,15,47.37,47.37,47.37,47.37,1
,2017-06-15 19:00,16,47.39,47.44,47.39,47.44,9
,2017-06-15 19:30,16,47.42,47.45,47.42,47.45,19
,2017-06-15 20:00,16,47.46,47.51,47.45,47.5,31
,2017-06-15 20:30,16,47.49,47.51,47.49,47.5,8
,2017-06-15 21:00,16,47.51,47.53,47.48,47.52,26
,2017-06-15 21:30,16,47.51,47.51,47.48,47.48,24
,2017-06-15 22:00,16,47.47,47.54,47.47,47.48,38
,2017-06-15 22:30,16,47.5,47.52,47.5,47.5,5
,2017-06-15 23:00,16,47.51,47.55,47.51,47.55,41
,2017-06-15 23:30,16,47.56,47.57,47.56,47.57,4
,2017-06-16 00:00,16,47.56,47.57,47.53,47.57,38
,2017-06-16 00:30,16,47.57,47.57,47.56,47.56,10
,2017-06-16 01:00,16,47.55,47.66,47.52,47.66,259
,2017-06-16 01:30,16,47.65,47.69,47.62,47.65,80
,2017-06-16 02:00,16,47.66,47.79,47.66,47.78,531
,2017-06-16 02:30,16,47.79,47.94,47.77,47.85,493
,2017-06-16 03:00,16,47.85,47.92,47.77,47.88,248
,2017-06-16 03:30,16,47.88,47.93,47.83,47.9,354
,2017-06-16 04:00,16,47.91,47.95,47.85,47.9,361
,2017-06-16 04:30,16,47.89,47.92,47.79,47.84,189
,2017-06-16 05:00,16,47.82,47.88,47.78,47.87,691
,2017-06-16 05:30,16,47.87,47.9,47.84,47.89,96
,2017-06-16 06:00,16,47.9,48.13,47.9,48.12,534
,2017-06-16 06:30,16,48.13,48.15,48.05,48.05,183
,2017-06-16 07:00,16,48.04,48.05,48,48.01,190
,2017-06-16 07:30,16,48,48,47.91,47.96,240
,2017-06-16 08:00,16,47.94,47.99,47.86,47.92,1036
,2017-06-16 08:30,16,47.91,47.91,47.8,47.86,434
,2017-06-16 09:00,16,47.85,47.89,47.69,47.75,810
,2017-06-16 09:30,16,47.76,47.86,47.74,47.78,339
,2017-06-16 10:00,16,47.79,47.84,47.63,47.71,1048
,2017-06-16 10:30,16,47.71,47.78,47.7,47.75,613
,2017-06-16 11:00,16,47.74,47.85,47.73,47.85,661
,2017-06-16 11:30,16,47.85,47.87,47.74,47.79,364
,2017-06-16 12:00,16,47.8,47.82,47.76,47.81,694
,2017-06-16 12:30,16,47.82,47.85,47.75,47.77,367
,2017-06-16 13:00,16,47.76,47.92,47.73,47.89,543
,2017-06-16 13:30,16,47.89,47.91,47.86,47.9,309
,2017-06-16 14:00,16,47.87,47.9,47.86,47.86,28
,2017-06-16 14:30,16,47.89,47.89,47.84,47.85,111
,2017-06-16 15:00,16,47.84,47.87,47.82,47.87,61
,2017-06-16 15:30,16,47.86,47.87,47.81,47.81,125
,2017-06-18 17:00,19,47.8,47.83,47.8,47.82,9
,2017-06-18 17:30,19,47.8,47.8,47.77,47.77,8
,2017-06-18 18:00,19,47.79,47.79,47.79,47.79,1
,2017-06-18 18:30,19,47.78,47.8,47.78,47.8,2
,2017-06-18 19:00,19,47.77,47.78,47.77,47.78,4
,2017-06-18 19:30,19,47.79,47.79,47.59,47.62,39
,2017-06-18 20:00,19,47.64,47.7,47.64,47.68,14
,2017-06-18 20:30,19,47.68,47.68,47.66,47.66,9
,2017-06-18 21:00,19,47.71,47.72,47.71,47.72,3
,2017-06-18 21:30,19,47.69,47.74,47.68,47.73,12
,2017-06-18 22:00,19,47.76,47.78,47.75,47.75,16
,2017-06-18 22:30,19,47.78,47.78,47.77,47.77,11
,2017-06-19 00:00,19,47.7,47.73,47.7,47.73,7
,2017-06-19 00:30,19,47.72,47.75,47.72,47.72,13
,2017-06-19 01:00,19,47.74,47.76,47.73,47.76,35
,2017-06-19 01:30,19,47.71,47.74,47.66,47.66,69
,2017-06-19 02:00,19,47.69,47.71,47.65,47.71,99
,2017-06-19 02:30,19,47.74,47.77,47.73,47.74,77
,2017-06-19 03:00,19,47.71,47.71,47.58,47.66,215
,2017-06-19 03:30,19,47.66,47.76,47.62,47.74,251
,2017-06-19 04:00,19,47.76,47.96,47.76,47.9,342
,2017-06-19 04:30,19,47.92,48.19,47.91,48.03,500
,2017-06-19 05:00,19,48.02,48.02,47.97,48.01,195
,2017-06-19 05:30,19,48.01,48.07,48,48.02,282
,2017-06-19 06:00,19,48.04,48.27,48.04,48.17,564
,2017-06-19 06:30,19,48.16,48.16,48.06,48.1,100
,2017-06-19 07:00,19,48.12,48.16,48.01,48.06,213
,2017-06-19 07:30,19,48.06,48.06,47.93,47.94,190
,2017-06-19 08:00,19,47.93,48.14,47.86,48.12,687
,2017-06-19 08:30,19,48.12,48.19,48.06,48.15,465
,2017-06-19 09:00,19,48.16,48.2,48.09,48.16,358
,2017-06-19 09:30,19,48.16,48.26,48.05,48.11,419
,2017-06-19 10:00,19,48.1,48.14,47.84,47.9,1714
,2017-06-19 10:30,19,47.89,47.95,47.66,47.72,1619
,2017-06-19 11:00,19,47.73,47.8,47.69,47.69,315
,2017-06-19 11:30,19,47.67,47.67,47.51,47.6,643
,2017-06-19 12:00,19,47.6,47.7,47.6,47.64,236
,2017-06-19 12:30,19,47.65,47.71,47.63,47.64,500
,2017-06-19 13:00,19,47.63,47.67,47.27,47.43,1239
,2017-06-19 13:30,19,47.43,47.47,47.39,47.4,162
,2017-06-19 14:00,19,47.4,47.47,47.4,47.4,202
,2017-06-19 14:30,19,47.39,47.4,47.36,47.4,43
,2017-06-19 15:00,19,47.4,47.4,47.34,47.36,28
,2017-06-19 15:30,19,47.35,47.39,47.3,47.3,22
,2017-06-19 16:30,19,47.37,47.42,47.31,47.31,71
,2017-06-19 19:00,20,47.46,47.55,47.44,47.53,45
,2017-06-19 19:30,20,47.52,47.53,47.49,47.51,21
,2017-06-19 20:00,20,47.47,47.53,47.45,47.51,28
,2017-06-19 20:30,20,47.5,47.51,47.5,47.51,12
,2017-06-19 21:00,20,47.45,47.51,47.45,47.51,6
,2017-06-19 21:30,20,47.49,47.51,47.49,47.5,69
,2017-06-19 22:00,20,47.5,47.52,47.5,47.52,88
,2017-06-19 22:30,20,47.48,47.48,47.48,47.48,1
,2017-06-19 23:00,20,47.46,47.46,47.46,47.46,10
,2017-06-19 23:30,20,47.39,47.39,47.39,47.39,9
,2017-06-20 00:00,20,47.39,47.4,47.39,47.4,9
,2017-06-20 00:30,20,47.42,47.43,47.42,47.43,5
,2017-06-20 01:00,20,47.39,47.44,47.39,47.43,43
,2017-06-20 01:30,20,47.39,47.64,47.39,47.59,153
,2017-06-20 02:00,20,47.58,47.62,47.51,47.56,337
,2017-06-20 02:30,20,47.59,47.6,47.49,47.53,182
,2017-06-20 03:00,20,47.53,47.71,47.53,47.6,457
,2017-06-20 03:30,20,47.6,47.61,47.52,47.59,302
,2017-06-20 04:00,20,47.58,47.63,47.55,47.57,168
,2017-06-20 04:30,20,47.56,47.56,47.34,47.41,536
,2017-06-20 05:00,20,47.41,47.42,46.4,46.73,2472
,2017-06-20 05:30,20,46.67,46.69,46.44,46.69,1597
,2017-06-20 06:00,20,46.65,46.69,46.52,46.57,1419
,2017-06-20 06:30,20,46.58,46.62,46.29,46.36,1430
,2017-06-20 07:00,20,46.35,46.38,46.16,46.33,1149
,2017-06-20 07:30,20,46.34,46.4,46.32,46.36,417
,2017-06-20 08:00,20,46.37,46.55,46.35,46.41,1002
,2017-06-20 08:30,20,46.4,46.4,46.1,46.16,1587
,2017-06-20 09:00,20,46.15,46.24,46.12,46.19,749
,2017-06-20 09:30,20,46.18,46.25,45.97,46.11,1806
,2017-06-20 10:00,20,46.12,46.31,46.1,46.16,2689
,2017-06-20 10:30,20,46.15,46.35,46.14,46.31,986
,2017-06-20 11:00,20,46.32,46.41,46.31,46.31,650
,2017-06-20 11:30,20,46.29,46.32,46.23,46.31,112
,2017-06-20 12:00,20,46.31,46.39,46.28,46.38,281
,2017-06-20 12:30,20,46.37,46.45,46.33,46.43,260
,2017-06-20 13:00,20,46.43,46.63,46.41,46.53,2723
,2017-06-20 13:30,20,46.53,46.53,46.43,46.46,511
,2017-06-20 14:00,20,46.45,46.51,46.39,46.48,185
,2017-06-20 14:30,20,46.47,46.51,46.46,46.5,69
,2017-06-20 15:00,20,46.48,46.52,46.47,46.49,47
,2017-06-20 15:30,20,46.5,46.74,46.27,46.27,481
,2017-06-20 16:30,20,46.33,46.33,46.33,46.33,16
,2017-06-20 19:00,21,46.4,46.49,46.4,46.47,18
,2017-06-20 19:30,21,46.42,46.44,46.39,46.4,38
,2017-06-20 20:00,21,46.42,46.5,46.42,46.49,32
,2017-06-20 20:30,21,46.49,46.52,46.49,46.51,12
,2017-06-20 21:00,21,46.5,46.5,46.42,46.49,55
,2017-06-20 21:30,21,46.49,46.5,46.42,46.43,17
,2017-06-20 22:00,21,46.41,46.43,46.36,46.36,15
,2017-06-20 22:30,21,46.43,46.43,46.43,46.43,1
,2017-06-20 23:00,21,46.41,46.44,46.41,46.43,8
,2017-06-20 23:30,21,46.43,46.45,46.42,46.42,16
,2017-06-21 00:00,21,46.46,46.46,46.43,46.43,14
,2017-06-21 00:30,21,46.4,46.41,46.39,46.4,37
,2017-06-21 01:00,21,46.43,46.43,46.37,46.4,28
,2017-06-21 01:30,21,46.47,46.59,46.47,46.55,52
,2017-06-21 02:00,21,46.52,46.52,45.97,46.07,461
,2017-06-21 02:30,21,46.08,46.28,46.07,46.28,489
,2017-06-21 03:00,21,46.29,46.33,46.14,46.3,554
,2017-06-21 03:30,21,46.29,46.47,46.27,46.37,686
,2017-06-21 04:00,21,46.39,46.46,46.32,46.36,425
,2017-06-21 04:30,21,46.38,46.39,46.27,46.38,223
,2017-06-21 05:00,21,46.38,46.38,46.24,46.28,122
,2017-06-21 05:30,21,46.31,46.52,46.3,46.51,656
,2017-06-21 06:00,21,46.5,46.53,46.44,46.44,184
,2017-06-21 06:30,21,46.47,46.69,46.4,46.63,506
,2017-06-21 07:00,21,46.59,46.72,46.54,46.71,424
,2017-06-21 07:30,21,46.65,46.74,46.55,46.55,203
,2017-06-21 08:00,21,46.55,46.59,46.4,46.49,660
,2017-06-21 08:30,21,46.49,46.56,46.36,46.56,839
,2017-06-21 09:00,21,46.56,46.7,46.44,46.67,839
,2017-06-21 09:30,21,46.68,47.12,46.45,46.65,2840
,2017-06-21 10:00,21,46.64,46.64,46.11,46.27,2224
,2017-06-21 10:30,21,46.25,46.37,46.14,46.22,924
,2017-06-21 11:00,21,46.22,46.24,46.01,46.11,490
,2017-06-21 11:30,21,46.12,46.12,45.14,45.19,4424
,2017-06-21 12:00,21,45.14,45.27,44.95,45.17,1295
,2017-06-21 12:30,21,45.18,45.18,44.88,44.98,559
,2017-06-21 13:00,21,44.97,45.42,44.94,45.26,1187
,2017-06-21 13:30,21,45.27,45.48,45.21,45.35,734
,2017-06-21 14:00,21,45.35,45.42,45.29,45.29,122
,2017-06-21 14:30,21,45.28,45.32,45.14,45.16,242
,2017-06-21 15:00,21,45.15,45.28,45.15,45.28,61
,2017-06-21 15:30,21,45.28,45.28,45.23,45.23,34
,2017-06-21 16:00,21,45.27,45.28,45.23,45.23,30
,2017-06-21 19:00,22,45.32,45.45,45.32,45.45,65
,2017-06-21 19:30,22,45.46,45.46,45.38,45.38,16
,2017-06-21 20:00,22,45.43,45.47,45.42,45.47,44
,2017-06-21 20:30,22,45.47,45.47,45.44,45.44,27
,2017-06-21 21:00,22,45.38,45.38,45.34,45.36,46
,2017-06-21 21:30,22,45.39,45.39,45.18,45.18,27
,2017-06-21 22:00,22,45.13,45.28,45.07,45.28,94
,2017-06-21 22:30,22,45.26,45.31,45.25,45.29,14
,2017-06-21 23:00,22,45.25,45.35,45.25,45.33,15
,2017-06-21 23:30,22,45.3,45.3,45.29,45.29,22
,2017-06-22 00:00,22,45.27,45.31,45.27,45.31,23
,2017-06-22 00:30,22,45.31,45.31,45.23,45.23,81
,2017-06-22 01:00,22,45.23,45.28,45.18,45.24,331
,2017-06-22 01:30,22,45.28,45.35,45.2,45.25,260
,2017-06-22 02:00,22,45.2,45.31,45.05,45.26,668
,2017-06-22 02:30,22,45.24,45.32,45.19,45.24,515
,2017-06-22 03:00,22,45.24,45.29,45.19,45.28,704
,2017-06-22 03:30,22,45.29,45.29,45.12,45.25,680
,2017-06-22 04:00,22,45.23,45.4,45.23,45.37,1113
,2017-06-22 04:30,22,45.41,45.75,45.41,45.72,3320
,2017-06-22 05:00,22,45.69,45.71,45.61,45.71,292
,2017-06-22 05:30,22,45.73,45.78,45.53,45.54,479
,2017-06-22 06:00,22,45.54,45.68,45.47,45.68,516
,2017-06-22 06:30,22,45.66,45.68,45.56,45.57,223
,2017-06-22 07:00,22,45.58,45.69,45.58,45.69,337
,2017-06-22 07:30,22,45.69,45.85,45.6,45.62,678
,2017-06-22 08:00,22,45.63,45.76,45.56,45.73,823
,2017-06-22 08:30,22,45.72,45.88,45.61,45.84,836
,2017-06-22 09:00,22,45.85,45.87,45.68,45.81,544
,2017-06-22 09:30,22,45.8,46.22,45.77,46,1135
,2017-06-22 10:00,22,46.02,46.17,45.97,46.14,1051
,2017-06-22 10:30,22,46.15,46.16,45.93,45.99,1316
,2017-06-22 11:00,22,46,46.04,45.96,46.03,274
,2017-06-22 11:30,22,46.01,46.07,45.97,46,342
,2017-06-22 12:00,22,45.99,45.99,45.6,45.67,522
,2017-06-22 12:30,22,45.68,45.78,45.6,45.73,247
,2017-06-22 13:00,22,45.74,45.84,45.61,45.65,439
,2017-06-22 13:30,22,45.65,45.68,45.62,45.66,228
,2017-06-22 14:00,22,45.67,45.68,45.64,45.68,120
,2017-06-22 14:30,22,45.71,45.71,45.63,45.64,57
,2017-06-22 15:00,22,45.64,45.65,45.61,45.65,283
,2017-06-22 15:30,22,45.65,45.72,45.64,45.7,235
,2017-06-22 16:00,22,45.72,45.72,45.72,45.72,1
,2017-06-22 19:00,23,45.54,45.79,45.54,45.77,117
,2017-06-22 19:30,23,45.77,45.79,45.77,45.79,8
,2017-06-22 20:00,23,45.8,45.81,45.74,45.74,25
,2017-06-22 20:30,23,45.76,45.76,45.72,45.72,3
,2017-06-22 21:00,23,45.75,45.77,45.74,45.75,15
,2017-06-22 21:30,23,45.77,45.77,45.77,45.77,12
,2017-06-22 22:00,23,45.75,45.77,45.74,45.77,11
,2017-06-22 22:30,23,45.81,45.82,45.78,45.78,20
,2017-06-22 23:00,23,45.82,45.82,45.8,45.8,10
,2017-06-22 23:30,23,45.79,45.86,45.78,45.84,36
,2017-06-23 00:00,23,45.83,45.89,45.82,45.86,43
,2017-06-23 00:30,23,45.85,45.91,45.85,45.88,90
,2017-06-23 01:00,23,45.87,45.88,45.79,45.79,47
,2017-06-23 01:30,23,45.78,45.78,45.71,45.74,26
,2017-06-23 02:00,23,45.71,45.71,45.6,45.68,265
,2017-06-23 02:30,23,45.71,45.81,45.66,45.77,319
,2017-06-23 03:00,23,45.79,46.04,45.7,45.96,822
,2017-06-23 03:30,23,45.94,46,45.85,45.85,827
,2017-06-23 04:00,23,45.84,45.93,45.82,45.87,424
,2017-06-23 04:30,23,45.87,45.9,45.7,45.79,476
,2017-06-23 05:00,23,45.8,45.87,45.74,45.74,513
,2017-06-23 05:30,23,45.76,45.81,45.7,45.76,238
,2017-06-23 06:00,23,45.77,45.8,45.72,45.79,313
,2017-06-23 06:30,23,45.79,45.84,45.75,45.77,307
,2017-06-23 07:00,23,45.77,45.81,45.69,45.81,120
,2017-06-23 07:30,23,45.8,45.86,45.76,45.81,220
,2017-06-23 08:00,23,45.79,45.79,45.66,45.69,661
,2017-06-23 08:30,23,45.68,45.88,45.48,45.87,1330
,2017-06-23 09:00,23,45.87,46.08,45.83,45.91,1490
,2017-06-23 09:30,23,45.91,46.11,45.91,46.09,695
,2017-06-23 10:00,23,46.14,46.18,45.98,46.06,1897
,2017-06-23 10:30,23,46.09,46.17,45.94,46.07,1160
,2017-06-23 11:00,23,46.08,46.1,45.94,45.94,92
,2017-06-23 11:30,23,45.95,46.04,45.93,46.03,113
,2017-06-23 12:00,23,46.01,46.01,45.76,45.88,353
,2017-06-23 12:30,23,45.88,46.01,45.82,45.92,251
,2017-06-23 13:00,23,45.9,46.02,45.81,46,621
,2017-06-23 13:30,23,46,46.01,45.93,45.99,229
,2017-06-23 14:00,23,45.99,46.04,45.97,45.97,103
,2017-06-23 14:30,23,46.01,46.1,46.01,46.1,33
,2017-06-23 15:00,23,46.08,46.08,46.08,46.08,2
,2017-06-23 15:30,23,46.09,46.19,46.05,46.19,248
,2017-06-23 16:00,23,46.08,46.19,46.08,46.12,57
,2017-06-23 16:30,23,46.1,46.1,46.03,46.03,20
,2017-06-25 17:00,26,45.98,46.43,45.98,46.15,189
,2017-06-25 17:30,26,46.2,46.2,46.2,46.2,3
,2017-06-25 18:00,26,46.21,46.21,46.21,46.21,5
,2017-06-25 18:30,26,46.21,46.21,46.21,46.21,8
,2017-06-25 19:00,26,46.2,46.2,46.16,46.16,6
,2017-06-25 19:30,26,46.18,46.23,46.18,46.2,42
,2017-06-25 20:00,26,46.22,46.31,46.22,46.31,12
,2017-06-25 20:30,26,46.32,46.46,46.32,46.46,19
,2017-06-25 21:00,26,46.51,46.56,46.44,46.45,66
,2017-06-25 21:30,26,46.46,46.47,46.44,46.44,12
,2017-06-25 22:00,26,46.43,46.49,46.43,46.49,17
,2017-06-25 22:30,26,46.48,46.54,46.48,46.54,7
,2017-06-25 23:00,26,46.49,46.52,46.49,46.52,60
,2017-06-25 23:30,26,46.51,46.55,46.51,46.55,20
,2017-06-26 00:00,26,46.52,46.52,46.44,46.45,66
,2017-06-26 00:30,26,46.45,46.47,46.43,46.44,43
,2017-06-26 01:00,26,46.45,46.45,46.4,46.41,135
,2017-06-26 01:30,26,46.4,46.53,46.37,46.4,178
,2017-06-26 02:00,26,46.41,46.64,46.37,46.52,443
,2017-06-26 02:30,26,46.51,46.58,46.5,46.53,163
,2017-06-26 03:00,26,46.51,46.52,46.34,46.42,951
,2017-06-26 03:30,26,46.42,46.45,46.32,46.36,520
,2017-06-26 04:00,26,46.38,46.46,46.29,46.31,519
,2017-06-26 04:30,26,46.27,46.3,46.2,46.23,278
,2017-06-26 05:00,26,46.22,46.3,46.11,46.15,448
,2017-06-26 05:30,26,46.16,46.17,46.02,46.04,362
,2017-06-26 06:00,26,46.04,46.14,45.97,46.11,291
,2017-06-26 06:30,26,46.1,46.13,46,46.05,126
,2017-06-26 07:00,26,46.07,46.12,45.99,46.09,383
,2017-06-26 07:30,26,46.09,46.31,46.07,46.19,1054
,2017-06-26 08:00,26,46.19,46.22,46.04,46.09,766
,2017-06-26 08:30,26,46.11,46.13,45.97,46.07,509
,2017-06-26 09:00,26,46.06,46.06,45.63,45.79,1723
,2017-06-26 09:30,26,45.77,45.79,45.51,45.68,985
,2017-06-26 10:00,26,45.69,46.01,45.63,46,1864
,2017-06-26 10:30,26,45.99,46.4,45.97,46.39,1823
,2017-06-26 11:00,26,46.37,46.37,46.17,46.24,670
,2017-06-26 11:30,26,46.23,46.29,46.19,46.29,256
,2017-06-26 12:00,26,46.31,46.31,46.11,46.14,294
,2017-06-26 12:30,26,46.15,46.2,46.1,46.18,142
,2017-06-26 13:00,26,46.17,46.31,46.06,46.3,597
,2017-06-26 13:30,26,46.29,46.34,46.26,46.34,126
,2017-06-26 14:00,26,46.36,46.39,46.32,46.38,98
,2017-06-26 14:30,26,46.39,46.45,46.36,46.39,81
,2017-06-26 15:00,26,46.34,46.35,46.29,46.31,42
,2017-06-26 15:30,26,46.32,46.4,46.32,46.4,34
,2017-06-26 16:00,26,46.39,46.39,46.39,46.39,2
,2017-06-26 16:30,26,46.37,46.37,46.35,46.37,48
,2017-06-26 19:00,27,46.21,46.31,46.21,46.27,76
,2017-06-26 19:30,27,46.31,46.31,46.29,46.29,8
,2017-06-26 20:00,27,46.29,46.3,46.23,46.23,50
,2017-06-26 20:30,27,46.28,46.33,46.28,46.32,31
,2017-06-26 21:00,27,46.35,46.37,46.35,46.37,10
,2017-06-26 21:30,27,46.36,46.43,46.36,46.43,16
,2017-06-26 22:00,27,46.47,46.47,46.4,46.41,15
,2017-06-26 22:30,27,46.38,46.45,46.38,46.45,25
,2017-06-26 23:00,27,46.42,46.42,46.4,46.4,50
,2017-06-26 23:30,27,46.4,46.4,46.37,46.4,70
,2017-06-27 00:00,27,46.41,46.41,46.39,46.39,10
,2017-06-27 00:30,27,46.4,46.4,46.36,46.36,28
,2017-06-27 01:00,27,46.36,46.47,46.35,46.47,71
,2017-06-27 01:30,27,46.46,46.69,46.46,46.62,172
,2017-06-27 02:00,27,46.6,46.67,46.57,46.57,258
,2017-06-27 02:30,27,46.56,46.57,46.5,46.55,107
,2017-06-27 03:00,27,46.55,46.91,46.55,46.81,1834
,2017-06-27 03:30,27,46.81,46.81,46.59,46.59,1105
,2017-06-27 04:00,27,46.6,46.72,46.5,46.72,787
,2017-06-27 04:30,27,46.71,46.86,46.71,46.76,648
,2017-06-27 05:00,27,46.75,46.85,46.69,46.84,197
,2017-06-27 05:30,27,46.85,46.89,46.8,46.83,267
,2017-06-27 06:00,27,46.84,46.88,46.78,46.85,224
,2017-06-27 06:30,27,46.85,47.05,46.84,47.01,526
,2017-06-27 07:00,27,47.02,47.05,46.93,47.04,294
,2017-06-27 07:30,27,47.02,47.05,46.86,46.91,535
,2017-06-27 08:00,27,46.89,46.94,46.77,46.78,872
,2017-06-27 08:30,27,46.78,46.88,46.71,46.77,604
,2017-06-27 09:00,27,46.78,47.17,46.78,47.05,941
,2017-06-27 09:30,27,47.07,47.49,47.05,47.42,5451
,2017-06-27 10:00,27,47.4,47.53,47.33,47.38,1532
,2017-06-27 10:30,27,47.38,47.43,47.31,47.34,1193
,2017-06-27 11:00,27,47.35,47.35,47.11,47.11,932
,2017-06-27 11:30,27,47.11,47.23,47.07,47.15,615
,2017-06-27 12:00,27,47.16,47.24,47.09,47.18,450
,2017-06-27 12:30,27,47.16,47.26,47.11,47.12,197
,2017-06-27 13:00,27,47.12,47.25,46.96,47.22,1191
,2017-06-27 13:30,27,47.22,47.29,47.19,47.29,513
,2017-06-27 14:00,27,47.27,47.28,47.23,47.27,76
,2017-06-27 14:30,27,47.28,47.28,47.22,47.23,95
,2017-06-27 15:00,27,47.22,47.22,47.02,47.06,99
,2017-06-27 15:30,27,47.15,47.15,46.59,46.75,686
,2017-06-27 16:00,27,46.73,46.75,46.73,46.75,22
,2017-06-27 16:30,27,46.71,46.75,46.71,46.74,9
,2017-06-27 19:00,28,46.79,46.92,46.79,46.92,30
,2017-06-27 19:30,28,46.91,46.92,46.87,46.91,36
,2017-06-27 20:00,28,46.89,46.99,46.89,46.98,68
,2017-06-27 20:30,28,46.97,47.23,46.97,47.1,277
,2017-06-27 21:00,28,47.13,47.2,47.1,47.12,119
,2017-06-27 21:30,28,47.12,47.15,47.11,47.13,52
,2017-06-27 22:00,28,47.12,47.21,47.12,47.2,72
,2017-06-27 22:30,28,47.23,47.24,47.17,47.17,10
,2017-06-27 23:00,28,47.19,47.19,47.09,47.09,10
,2017-06-27 23:30,28,47.12,47.12,47.08,47.08,39
,2017-06-28 00:00,28,47.09,47.15,47.09,47.13,7
,2017-06-28 00:30,28,47.15,47.15,47.06,47.07,13
,2017-06-28 01:00,28,47.08,47.16,47.06,47.1,26
,2017-06-28 01:30,28,47.09,47.17,47.07,47.14,71
,2017-06-28 02:00,28,47.12,47.12,46.82,46.9,427
,2017-06-28 02:30,28,46.93,47.03,46.91,46.93,617
,2017-06-28 03:00,28,46.92,47.18,46.9,47,1109
,2017-06-28 03:30,28,47.01,47.11,46.95,47.03,1106
,2017-06-28 04:00,28,47.03,47.17,47.01,47.14,442
,2017-06-28 04:30,28,47.12,47.29,47.12,47.2,846
,2017-06-28 05:00,28,47.17,47.21,47.07,47.11,448
,2017-06-28 05:30,28,47.1,47.21,47.07,47.21,398
,2017-06-28 06:00,28,47.21,47.22,47.05,47.14,341
,2017-06-28 06:30,28,47.14,47.19,47.12,47.16,203
,2017-06-28 07:00,28,47.18,47.21,47.04,47.12,439
,2017-06-28 07:30,28,47.09,47.26,47.05,47.2,602
,2017-06-28 08:00,28,47.21,47.34,47.13,47.27,1029
,2017-06-28 08:30,28,47.29,47.35,47.22,47.23,1114
,2017-06-28 09:00,28,47.23,47.39,46.96,46.98,1713
,2017-06-28 09:30,28,46.99,47.84,46.99,47.77,5437
,2017-06-28 10:00,28,47.78,47.81,47.54,47.65,1816
,2017-06-28 10:30,28,47.67,47.69,47.44,47.56,974
,2017-06-28 11:00,28,47.54,47.73,47.52,47.72,532
,2017-06-28 11:30,28,47.73,47.86,47.65,47.75,1142
,2017-06-28 12:00,28,47.76,47.79,47.67,47.74,254
,2017-06-28 12:30,28,47.72,47.82,47.66,47.81,399
,2017-06-28 13:00,28,47.79,47.89,47.75,47.81,817
,2017-06-28 13:30,28,47.82,47.88,47.79,47.86,281
,2017-06-28 14:00,28,47.84,47.84,47.79,47.81,106
,2017-06-28 14:30,28,47.76,47.83,47.76,47.83,107
,2017-06-28 15:00,28,47.86,47.95,47.85,47.85,161
,2017-06-28 15:30,28,47.85,47.94,47.85,47.93,47
,2017-06-28 16:30,28,47.93,47.93,47.93,47.93,1
,2017-06-28 19:00,29,47.9,47.9,47.81,47.87,77
,2017-06-28 19:30,29,47.86,47.97,47.86,47.96,54
,2017-06-28 20:00,29,47.94,47.96,47.91,47.94,18
,2017-06-28 20:30,29,47.93,48.03,47.93,48.03,35
,2017-06-28 21:00,29,48.02,48.09,47.98,47.98,158
,2017-06-28 21:30,29,47.96,47.98,47.92,47.92,26
,2017-06-28 22:00,29,47.93,47.93,47.93,47.93,1
,2017-06-28 22:30,29,47.97,47.97,47.97,47.97,1
,2017-06-28 23:00,29,47.97,47.97,47.97,47.97,1
,2017-06-28 23:30,29,47.95,48,47.95,48,17
,2017-06-29 00:30,29,48.02,48.04,48,48.02,21
,2017-06-29 01:00,29,47.99,48.06,47.98,48.02,105
,2017-06-29 01:30,29,47.98,48.01,47.94,47.98,83
,2017-06-29 02:00,29,48,48.29,47.99,48.22,718
,2017-06-29 02:30,29,48.21,48.31,48.15,48.2,1115
,2017-06-29 03:00,29,48.17,48.19,48.08,48.13,652
,2017-06-29 03:30,29,48.13,48.2,48.08,48.2,653
,2017-06-29 04:00,29,48.21,48.26,48.01,48.07,540
,2017-06-29 04:30,29,48.07,48.07,47.94,48.02,762
,2017-06-29 05:00,29,48.03,48.2,48,48.15,934
,2017-06-29 05:30,29,48.15,48.23,48.13,48.14,560
,2017-06-29 06:00,29,48.15,48.36,48.15,48.28,567
,2017-06-29 06:30,29,48.3,48.46,48.3,48.43,1955
,2017-06-29 07:00,29,48.41,48.51,48.32,48.33,613
,2017-06-29 07:30,29,48.34,48.43,48.23,48.32,679
,2017-06-29 08:00,29,48.31,48.42,48.09,48.21,1010
,2017-06-29 08:30,29,48.21,48.29,48.03,48.17,1096
,2017-06-29 09:00,29,48.18,48.43,48.14,48.41,677
,2017-06-29 09:30,29,48.39,48.52,48.35,48.46,949
,2017-06-29 10:00,29,48.45,48.55,48.23,48.25,1226
,2017-06-29 10:30,29,48.27,48.31,47.97,48.11,1642
,2017-06-29 11:00,29,48.1,48.14,47.74,47.8,1246
,2017-06-29 11:30,29,47.78,48,47.76,47.95,799
,2017-06-29 12:00,29,47.94,48.11,47.76,47.8,849
,2017-06-29 12:30,29,47.82,48,47.81,47.95,403
,2017-06-29 13:00,29,47.95,47.97,47.75,47.89,1819
,2017-06-29 13:30,29,47.89,47.89,47.74,47.75,653
,2017-06-29 14:00,29,47.76,47.79,47.65,47.78,340
,2017-06-29 14:30,29,47.77,47.88,47.77,47.85,196
,2017-06-29 15:00,29,47.83,47.9,47.83,47.87,56
,2017-06-29 15:30,29,47.86,47.92,47.8,47.84,199
,2017-06-29 16:00,29,47.81,47.81,47.73,47.75,81
,2017-06-29 16:30,29,47.8,47.8,47.8,47.8,4
,2017-06-29 19:00,30,47.92,47.99,47.9,47.99,33
,2017-06-29 19:30,30,47.99,48.15,47.98,48.15,83
,2017-06-29 20:00,30,48.12,48.16,48.06,48.09,62
,2017-06-29 20:30,30,48.07,48.34,48.07,48.27,221
,2017-06-29 21:00,30,48.31,48.31,48.2,48.23,18
,2017-06-29 21:30,30,48.22,48.25,48.22,48.24,3
,2017-06-29 22:00,30,48.25,48.28,48.24,48.24,69
,2017-06-29 22:30,30,48.2,48.25,48.2,48.21,30
,2017-06-29 23:00,30,48.2,48.21,48.2,48.21,27
,2017-06-29 23:30,30,48.21,48.21,48.2,48.2,20
,2017-06-30 00:00,30,48.19,48.2,48.15,48.19,93
,2017-06-30 00:30,30,48.18,48.24,48.18,48.24,32
,2017-06-30 01:00,30,48.22,48.27,48.2,48.2,23
,2017-06-30 01:30,30,48.23,48.25,48.21,48.22,173
,2017-06-30 02:00,30,48.21,48.23,48.07,48.14,381
,2017-06-30 02:30,30,48.14,48.31,48.11,48.26,419
,2017-06-30 03:00,30,48.29,48.31,48.15,48.19,695
,2017-06-30 03:30,30,48.18,48.4,48.14,48.37,1378
,2017-06-30 04:00,30,48.37,48.45,48.31,48.34,326
,2017-06-30 04:30,30,48.34,48.39,48.19,48.29,451
,2017-06-30 05:00,30,48.27,48.38,48.25,48.36,550
,2017-06-30 05:30,30,48.36,48.37,48.29,48.37,380
,2017-06-30 06:00,30,48.34,48.36,48.25,48.27,235
,2017-06-30 06:30,30,48.27,48.27,48.17,48.2,486
,2017-06-30 07:00,30,48.2,48.23,48.08,48.15,574
,2017-06-30 07:30,30,48.16,48.25,48.14,48.19,527
,2017-06-30 08:00,30,48.19,48.38,48.19,48.34,810
,2017-06-30 08:30,30,48.34,48.42,48.17,48.2,1187
,2017-06-30 09:00,30,48.21,48.32,48.15,48.29,685
,2017-06-30 09:30,30,48.31,48.33,48.18,48.29,1204
,2017-06-30 10:00,30,48.29,48.43,48.27,48.4,2665
,2017-06-30 10:30,30,48.41,48.63,48.4,48.53,3332
,2017-06-30 11:00,30,48.53,48.55,48.42,48.46,1053
,2017-06-30 11:30,30,48.46,48.48,48.43,48.43,362
,2017-06-30 12:00,30,48.43,48.79,48.43,48.78,2563
,2017-06-30 12:30,30,48.78,48.86,48.72,48.82,1532
,2017-06-30 13:00,30,48.85,49.12,48.83,49.03,3076
,2017-06-30 13:30,30,49.02,49.08,48.99,49.04,711
,2017-06-30 14:00,30,49.04,49.19,49.03,49.19,452
,2017-06-30 14:30,30,49.18,49.2,49.13,49.17,319
,2017-06-30 15:00,30,49.14,49.22,49.14,49.22,162
,2017-06-30 15:30,30,49.22,49.28,49.17,49.22,212
,2017-06-30 16:00,30,49.2,49.2,49.12,49.12,14
,2017-07-02 17:00,3,49.41,49.41,49.14,49.17,105
,2017-07-02 17:30,3,49.16,49.21,49.16,49.21,32
,2017-07-02 18:00,3,49.24,49.28,49.24,49.26,24
,2017-07-02 18:30,3,49.2,49.24,49.2,49.24,9
,2017-07-02 19:00,3,49.19,49.21,49.12,49.15,69
,2017-07-02 19:30,3,49.17,49.18,49.09,49.09,26
,2017-07-02 20:00,3,49.08,49.09,49.06,49.09,12
,2017-07-02 20:30,3,49.09,49.14,49.08,49.12,22
,2017-07-02 21:00,3,49.11,49.21,49.11,49.21,83
,2017-07-02 21:30,3,49.19,49.21,49.19,49.19,18
,2017-07-02 22:00,3,49.2,49.21,49.1,49.11,124
,2017-07-02 22:30,3,49.1,49.14,49.1,49.13,36
,2017-07-02 23:00,3,49.13,49.14,49.11,49.11,33
,2017-07-02 23:30,3,49.11,49.13,49.1,49.13,20
,2017-07-03 00:30,3,49.15,49.15,49.11,49.13,20
,2017-07-03 01:00,3,49.13,49.18,49.12,49.18,234
,2017-07-03 01:30,3,49.15,49.26,49.14,49.22,274
,2017-07-03 02:00,3,49.23,49.42,49.16,49.38,1651
,2017-07-03 02:30,3,49.35,49.37,49.23,49.28,677
,2017-07-03 03:00,3,49.28,49.32,49.09,49.15,930
,2017-07-03 03:30,3,49.16,49.25,49.11,49.11,1075
,2017-07-03 04:00,3,49.09,49.09,48.91,49.05,1011
,2017-07-03 04:30,3,49.04,49.1,48.81,48.91,1746
,2017-07-03 05:00,3,48.93,49.04,48.89,48.97,588
,2017-07-03 05:30,3,48.95,49.02,48.91,49.02,225
,2017-07-03 06:00,3,49.02,49.2,49.02,49.17,616
,2017-07-03 06:30,3,49.18,49.19,49.1,49.14,310
,2017-07-03 07:00,3,49.15,49.27,49.05,49.26,668
,2017-07-03 07:30,3,49.26,49.34,49.25,49.33,1440
,2017-07-03 08:00,3,49.31,49.5,49.31,49.43,2411
,2017-07-03 08:30,3,49.43,49.6,49.43,49.49,799
,2017-07-03 09:00,3,49.51,49.61,49.47,49.54,884
,2017-07-03 09:30,3,49.55,49.69,49.47,49.47,2393
,2017-07-03 10:00,3,49.47,49.83,49.44,49.82,3414
,2017-07-03 10:30,3,49.81,49.83,49.63,49.69,1711
,2017-07-03 11:00,3,49.68,49.76,49.66,49.73,791
,2017-07-03 11:30,3,49.73,49.78,49.67,49.67,597
,2017-07-03 12:00,3,49.67,49.73,49.62,49.69,490
,2017-07-03 12:30,3,49.68,49.72,49.65,49.72,636
,2017-07-03 13:00,3,49.72,50.01,49.72,49.99,1613
,2017-07-03 13:30,3,49.99,50.01,49.89,49.91,1273
,2017-07-03 14:00,3,49.9,49.9,49.86,49.9,169
,2017-07-03 14:30,3,49.9,49.9,49.85,49.87,48
,2017-07-03 15:00,3,49.85,49.92,49.85,49.92,61
,2017-07-03 15:30,3,49.88,49.95,49.82,49.9,118
,2017-07-03 19:00,4,49.95,49.95,49.76,49.76,196
,2017-07-03 19:30,4,49.76,49.78,49.71,49.72,32
,2017-07-03 20:00,4,49.75,49.75,49.64,49.65,46
,2017-07-03 20:30,4,49.69,49.72,49.67,49.72,69
,2017-07-03 21:00,4,49.72,49.73,49.66,49.69,36
,2017-07-03 21:30,4,49.7,49.71,49.68,49.69,52
,2017-07-03 22:00,4,49.69,49.71,49.69,49.71,2
,2017-07-03 22:30,4,49.7,49.73,49.68,49.72,40
,2017-07-03 23:00,4,49.69,49.7,49.66,49.7,17
,2017-07-03 23:30,4,49.68,49.73,49.68,49.71,58
,2017-07-04 00:00,4,49.7,49.72,49.7,49.72,11
,2017-07-04 00:30,4,49.72,49.72,49.69,49.69,11
,2017-07-04 01:00,4,49.71,49.79,49.68,49.79,131
,2017-07-04 01:30,4,49.8,49.83,49.73,49.81,182
,2017-07-04 02:00,4,49.81,49.93,49.78,49.84,299
,2017-07-04 02:30,4,49.83,49.84,49.7,49.7,197
,2017-07-04 03:00,4,49.71,49.81,49.58,49.79,1659
,2017-07-04 03:30,4,49.8,49.9,49.73,49.89,1236
,2017-07-04 04:00,4,49.88,49.89,49.75,49.79,553
,2017-07-04 04:30,4,49.77,49.91,49.75,49.84,764
,2017-07-04 05:00,4,49.83,49.84,49.69,49.8,473
,2017-07-04 05:30,4,49.8,49.8,49.75,49.78,292
,2017-07-04 06:00,4,49.78,49.86,49.77,49.85,286
,2017-07-04 06:30,4,49.85,49.88,49.81,49.86,303
,2017-07-04 07:00,4,49.85,49.85,49.75,49.83,155
,2017-07-04 07:30,4,49.83,49.86,49.76,49.83,335
,2017-07-04 08:00,4,49.84,50.02,49.84,49.97,887
,2017-07-04 08:30,4,49.98,50.09,49.98,50.07,696
,2017-07-04 09:00,4,50.09,50.17,50.08,50.16,839
,2017-07-04 09:30,4,50.17,50.19,50.09,50.11,574
,2017-07-04 10:00,4,50.1,50.13,49.89,50.06,1459
,2017-07-04 10:30,4,50.06,50.09,50,50.04,826
,2017-07-04 11:00,4,50.04,50.06,49.93,49.94,192
,2017-07-04 11:30,4,49.95,49.96,49.86,49.96,562
,2017-07-04 12:00,4,49.93,49.99,49.91,49.97,139
,2017-07-04 19:00,5,50.02,50.04,49.98,50.02,46
,2017-07-04 19:30,5,50.02,50.02,49.91,49.97,35
,2017-07-04 20:00,5,49.96,49.96,49.86,49.86,71
,2017-07-04 20:30,5,49.9,49.97,49.83,49.83,70
,2017-07-04 21:00,5,49.9,49.9,49.81,49.86,23
,2017-07-04 21:30,5,49.87,49.87,49.87,49.87,1
,2017-07-04 22:00,5,49.85,49.89,49.85,49.87,10
,2017-07-04 22:30,5,49.85,49.86,49.82,49.84,17
,2017-07-04 23:00,5,49.84,49.86,49.83,49.85,72
,2017-07-04 23:30,5,49.85,49.85,49.83,49.85,10
,2017-07-05 00:00,5,49.84,49.87,49.84,49.87,9
,2017-07-05 00:30,5,49.86,49.86,49.84,49.85,18
,2017-07-05 01:00,5,49.85,49.9,49.82,49.9,87
,2017-07-05 01:30,5,49.92,49.96,49.89,49.95,160
,2017-07-05 02:00,5,49.95,50.01,49.93,49.98,425
,2017-07-05 02:30,5,49.99,50.11,49.97,49.98,569
,2017-07-05 03:00,5,50,50.02,49.85,49.9,1140
,2017-07-05 03:30,5,49.9,49.96,49.27,49.35,3299
,2017-07-05 04:00,5,49.33,49.46,49.06,49.39,3031
,2017-07-05 04:30,5,49.36,49.37,49.13,49.13,1311
,2017-07-05 05:00,5,49.15,49.35,49.15,49.24,752
,2017-07-05 05:30,5,49.24,49.25,49.03,49.09,1062
,2017-07-05 06:00,5,49.08,49.32,49.08,49.31,531
,2017-07-05 06:30,5,49.33,49.52,49.3,49.42,826
,2017-07-05 07:00,5,49.42,49.5,49.28,49.31,668
,2017-07-05 07:30,5,49.32,49.5,49.32,49.41,1086
,2017-07-05 08:00,5,49.42,49.6,49.42,49.51,1746
,2017-07-05 08:30,5,49.5,49.56,48.95,49,3685
,2017-07-05 09:00,5,49.01,49.01,48.26,48.41,7923
,2017-07-05 09:30,5,48.44,48.55,48.19,48.23,3195
,2017-07-05 10:00,5,48.25,48.5,48.14,48.36,3217
,2017-07-05 10:30,5,48.35,48.42,48.23,48.32,1413
,2017-07-05 11:00,5,48.26,48.39,48.22,48.38,938
,2017-07-05 11:30,5,48.39,48.47,48.35,48.41,1145
,2017-07-05 12:00,5,48.42,48.42,48.09,48.23,1666
,2017-07-05 12:30,5,48.21,48.3,48.14,48.15,830
,2017-07-05 13:00,5,48.18,48.36,47.99,48.05,2284
,2017-07-05 13:30,5,48.05,48.12,47.85,47.94,1191
,2017-07-05 14:00,5,47.92,48.04,47.91,47.98,196
,2017-07-05 14:30,5,48,48.03,47.92,47.98,194
,2017-07-05 15:00,5,47.94,48.04,47.94,48.02,102
,2017-07-05 15:30,5,47.99,48.58,47.29,48.52,1292
,2017-07-05 16:00,5,48.6,48.68,48.51,48.68,165
,2017-07-05 16:30,5,48.65,48.65,48.61,48.61,5
,2017-07-05 19:00,6,48.62,48.62,48.47,48.52,137
,2017-07-05 19:30,6,48.53,48.6,48.52,48.52,65
,2017-07-05 20:00,6,48.49,48.49,48.34,48.38,57
,2017-07-05 20:30,6,48.37,48.41,48.27,48.28,85
,2017-07-05 21:00,6,48.24,48.29,48.18,48.27,57
,2017-07-05 21:30,6,48.27,48.34,48.25,48.31,40
,2017-07-05 22:00,6,48.35,48.35,48.29,48.3,14
,2017-07-05 22:30,6,48.32,48.44,48.32,48.41,108
,2017-07-05 23:00,6,48.41,48.46,48.37,48.46,30
,2017-07-05 23:30,6,48.44,48.45,48.41,48.42,8
,2017-07-06 00:00,6,48.4,48.42,48.38,48.42,9
,2017-07-06 00:30,6,48.4,48.5,48.37,48.5,18
,2017-07-06 01:00,6,48.53,48.64,48.5,48.55,300
,2017-07-06 01:30,6,48.53,48.64,48.53,48.62,150
,2017-07-06 02:00,6,48.61,48.7,48.53,48.61,1199
,2017-07-06 02:30,6,48.61,48.66,48.42,48.45,957
,2017-07-06 03:00,6,48.45,48.78,48.39,48.77,3352
,2017-07-06 03:30,6,48.76,48.83,48.69,48.77,1471
,2017-07-06 04:00,6,48.76,48.78,48.68,48.68,688
,2017-07-06 04:30,6,48.68,48.7,48.57,48.69,1017
,2017-07-06 05:00,6,48.7,48.75,48.65,48.65,548
,2017-07-06 05:30,6,48.65,48.83,48.65,48.82,1012
,2017-07-06 06:00,6,48.83,48.84,48.61,48.62,367
,2017-07-06 06:30,6,48.6,48.77,48.59,48.74,882
,2017-07-06 07:00,6,48.74,48.83,48.72,48.79,435
,2017-07-06 07:30,6,48.78,48.85,48.67,48.76,949
,2017-07-06 08:00,6,48.76,48.93,48.73,48.83,1567
,2017-07-06 08:30,6,48.83,48.95,48.75,48.79,1590
,2017-07-06 09:00,6,48.81,48.92,48.76,48.79,2048
,2017-07-06 09:30,6,48.78,48.8,48.54,48.69,2428
,2017-07-06 10:00,6,48.7,49.43,48.7,49.3,6560
,2017-07-06 10:30,6,49.3,49.33,48.9,48.97,3053
,2017-07-06 11:00,6,48.97,49.1,48.92,49.08,2398
,2017-07-06 11:30,6,49.08,49.13,48.97,48.99,1161
,2017-07-06 12:00,6,48.99,49.02,48.67,48.69,1807
,2017-07-06 12:30,6,48.67,48.67,48.04,48.22,3835
,2017-07-06 13:00,6,48.23,48.43,48.16,48.39,2512
,2017-07-06 13:30,6,48.39,48.39,48.13,48.18,877
,2017-07-06 14:00,6,48.18,48.21,48.14,48.16,100
,2017-07-06 14:30,6,48.15,48.18,48.1,48.15,192
,2017-07-06 15:00,6,48.14,48.2,48.12,48.18,122
,2017-07-06 15:30,6,48.18,48.19,48.13,48.18,67
,2017-07-06 16:00,6,48.21,48.26,48.21,48.26,16
,2017-07-06 16:30,6,48.27,48.27,48.18,48.26,8
,2017-07-06 19:00,7,48.05,48.05,47.52,47.66,513
,2017-07-06 19:30,7,47.67,47.78,47.67,47.76,133
,2017-07-06 20:00,7,47.79,47.86,47.68,47.79,262
,2017-07-06 20:30,7,47.79,47.8,47.7,47.7,68
,2017-07-06 21:00,7,47.7,47.83,47.7,47.83,282
,2017-07-06 21:30,7,47.83,47.88,47.79,47.81,292
,2017-07-06 22:00,7,47.81,47.83,47.79,47.81,129
,2017-07-06 22:30,7,47.81,47.83,47.8,47.8,141
,2017-07-06 23:00,7,47.8,47.85,47.78,47.85,153
,2017-07-06 23:30,7,47.86,47.86,47.81,47.81,103
,2017-07-07 00:00,7,47.81,47.82,47.77,47.81,325
,2017-07-07 00:30,7,47.81,47.85,47.79,47.81,219
,2017-07-07 01:00,7,47.82,47.94,47.82,47.87,209
,2017-07-07 01:30,7,47.85,47.91,47.75,47.87,411
,2017-07-07 02:00,7,47.88,47.89,47.75,47.82,1004
,2017-07-07 02:30,7,47.81,47.87,47.59,47.65,1524
,2017-07-07 03:00,7,47.65,47.75,47.48,47.48,1506
,2017-07-07 03:30,7,47.49,47.58,47.04,47.18,3546
,2017-07-07 04:00,7,47.17,47.35,47.17,47.31,1168
,2017-07-07 04:30,7,47.31,47.35,47.15,47.25,1213
,2017-07-07 05:00,7,47.24,47.29,47.15,47.15,812
,2017-07-07 05:30,7,47.14,47.15,46.9,46.97,1460
,2017-07-07 06:00,7,46.97,47.03,46.93,47,663
,2017-07-07 06:30,7,47.01,47.21,46.99,47.19,1246
,2017-07-07 07:00,7,47.18,47.44,47.17,47.42,1038
,2017-07-07 07:30,7,47.4,47.63,47.34,47.53,1914
,2017-07-07 08:00,7,47.55,47.7,47.43,47.47,1793
,2017-07-07 08:30,7,47.48,47.54,47.16,47.19,2245
,2017-07-07 09:00,7,47.18,47.18,46.55,46.61,4981
,2017-07-07 09:30,7,46.61,47.05,46.58,46.99,3085
,2017-07-07 10:00,7,46.98,47.19,46.89,47.16,2054
,2017-07-07 10:30,7,47.15,47.22,46.73,46.78,5803
,2017-07-07 11:00,7,46.77,47.2,46.77,47.08,2175
,2017-07-07 11:30,7,47.1,47.21,47.08,47.16,989
,2017-07-07 12:00,7,47.19,47.19,46.73,46.97,1321
,2017-07-07 12:30,7,46.98,47.04,46.91,47.01,616
,2017-07-07 13:00,7,47.03,47.11,46.93,47,3510
,2017-07-07 13:30,7,46.99,47.02,46.9,46.95,658
,2017-07-07 14:00,7,46.95,47.01,46.95,46.99,147
,2017-07-07 14:30,7,46.96,47.06,46.95,47.04,75
,2017-07-07 15:00,7,47.05,47.1,47.04,47.09,50
,2017-07-07 15:30,7,47.12,47.17,46.97,47.1,283
,2017-07-07 16:00,7,47.18,47.2,47.14,47.14,47
,2017-07-07 16:30,7,47.22,47.27,47.22,47.27,70
,2017-07-09 17:00,10,47.19,47.4,47.13,47.25,105
,2017-07-09 17:30,10,47.26,47.26,47.14,47.14,21
,2017-07-09 18:00,10,47.21,47.22,47.2,47.2,22
,2017-07-09 18:30,10,47.19,47.22,47.19,47.2,9
,2017-07-09 19:00,10,47.28,47.41,47.22,47.26,137
,2017-07-09 19:30,10,47.27,47.34,47.25,47.28,27
,2017-07-09 20:00,10,47.32,47.37,47.32,47.33,9
,2017-07-09 20:30,10,47.34,47.37,47.33,47.37,59
,2017-07-09 21:00,10,47.36,47.42,47.3,47.36,152
,2017-07-09 21:30,10,47.39,47.39,47.35,47.37,14
,2017-07-09 22:00,10,47.38,47.38,47.35,47.35,5
,2017-07-09 22:30,10,47.35,47.36,47.31,47.31,60
,2017-07-09 23:00,10,47.3,47.34,47.3,47.33,44
,2017-07-09 23:30,10,47.35,47.36,47.32,47.36,17
,2017-07-10 00:00,10,47.36,47.39,47.35,47.35,39
,2017-07-10 00:30,10,47.36,47.36,47.17,47.22,83
,2017-07-10 01:00,10,47.15,47.26,46.98,47.15,243
,2017-07-10 01:30,10,47.12,47.18,47,47.03,64
,2017-07-10 02:00,10,46.98,47.12,46.97,47.06,319
,2017-07-10 02:30,10,47.02,47.05,46.85,47.03,918
,2017-07-10 03:00,10,47.04,47.05,46.82,46.95,1185
,2017-07-10 03:30,10,46.96,47,46.84,46.84,1167
,2017-07-10 04:00,10,46.85,46.85,46.58,46.59,1864
,2017-07-10 04:30,10,46.59,46.63,46.45,46.57,1142
,2017-07-10 05:00,10,46.56,46.68,46.56,46.6,705
,2017-07-10 05:30,10,46.58,46.66,46.39,46.41,747
,2017-07-10 06:00,10,46.42,46.57,46.42,46.57,431
,2017-07-10 06:30,10,46.57,46.63,46.44,46.51,753
,2017-07-10 07:00,10,46.5,46.69,46.43,46.69,864
,2017-07-10 07:30,10,46.69,46.78,46.61,46.7,898
,2017-07-10 08:00,10,46.71,46.82,46.53,46.75,1090
,2017-07-10 08:30,10,46.75,46.98,46.68,46.94,1507
,2017-07-10 09:00,10,46.94,47.18,46.86,46.88,2900
,2017-07-10 09:30,10,46.87,47.43,46.81,47.33,2205
,2017-07-10 10:00,10,47.34,47.65,47.33,47.53,3302
,2017-07-10 10:30,10,47.53,47.59,47.19,47.32,2294
,2017-07-10 11:00,10,47.33,47.42,47.28,47.3,410
,2017-07-10 11:30,10,47.29,47.41,47.24,47.38,730
,2017-07-10 12:00,10,47.39,47.39,47.21,47.24,464
,2017-07-10 12:30,10,47.23,47.37,47.22,47.34,552
,2017-07-10 13:00,10,47.34,47.37,47.14,47.18,2177
,2017-07-10 13:30,10,47.17,47.24,47.16,47.22,335
,2017-07-10 14:00,10,47.21,47.24,47.16,47.22,202
,2017-07-10 14:30,10,47.22,47.26,47.16,47.17,117
,2017-07-10 15:00,10,47.19,47.21,47.19,47.21,26
,2017-07-10 15:30,10,47.27,47.33,47.23,47.31,127
,2017-07-10 16:00,10,47.32,47.37,47.3,47.3,28
,2017-07-10 16:30,10,47.28,47.28,47.28,47.28,8
,2017-07-10 19:00,11,47.22,47.32,47.22,47.31,40
,2017-07-10 19:30,11,47.34,47.41,47.34,47.4,21
,2017-07-10 20:00,11,47.4,47.5,47.4,47.43,89
,2017-07-10 20:30,11,47.44,47.47,47.42,47.42,6
,2017-07-10 21:00,11,47.45,47.45,47.33,47.33,44
,2017-07-10 21:30,11,47.29,47.4,47.29,47.39,26
,2017-07-10 22:00,11,47.41,47.43,47.4,47.4,80
,2017-07-10 22:30,11,47.36,47.36,47.32,47.34,84
,2017-07-10 23:00,11,47.38,47.39,47.33,47.35,49
,2017-07-10 23:30,11,47.37,47.38,47.37,47.37,26
,2017-07-11 00:00,11,47.34,47.34,47.21,47.25,41
,2017-07-11 00:30,11,47.29,47.34,47.25,47.34,15
,2017-07-11 01:00,11,47.31,47.54,47.24,47.44,178
,2017-07-11 01:30,11,47.45,47.5,47.39,47.49,191
,2017-07-11 02:00,11,47.47,47.65,47.39,47.41,809
,2017-07-11 02:30,11,47.41,47.48,47.13,47.16,466
,2017-07-11 03:00,11,47.17,47.17,46.94,46.96,1502
,2017-07-11 03:30,11,46.97,46.98,46.84,46.93,1378
,2017-07-11 04:00,11,46.92,47.14,46.92,47.02,713
,2017-07-11 04:30,11,47.04,47.08,46.78,46.9,727
,2017-07-11 05:00,11,46.9,46.93,46.73,46.87,1038
,2017-07-11 05:30,11,46.88,46.92,46.74,46.83,664
,2017-07-11 06:00,11,46.83,46.84,46.61,46.67,867
,2017-07-11 06:30,11,46.67,46.76,46.61,46.68,318
,2017-07-11 07:00,11,46.67,46.88,46.65,46.85,665
,2017-07-11 07:30,11,46.85,46.85,46.6,46.81,1437
,2017-07-11 08:00,11,46.8,47.09,46.8,47.03,1662
,2017-07-11 08:30,11,47.04,47.29,46.96,47.24,2486
,2017-07-11 09:00,11,47.25,47.38,47.02,47.33,1472
,2017-07-11 09:30,11,47.33,47.7,47.33,47.66,1962
,2017-07-11 10:00,11,47.65,47.68,47.36,47.42,3133
,2017-07-11 10:30,11,47.42,47.8,47.36,47.77,2652
,2017-07-11 11:00,11,47.77,48.09,47.77,47.91,2970
,2017-07-11 11:30,11,47.91,47.99,47.88,47.9,1131
,2017-07-11 12:00,11,47.9,47.99,47.84,47.87,1018
,2017-07-11 12:30,11,47.86,47.86,47.73,47.78,1277
,2017-07-11 13:00,11,47.79,47.87,47.66,47.82,2464
,2017-07-11 13:30,11,47.83,47.92,47.83,47.89,570
,2017-07-11 14:00,11,47.89,47.9,47.78,47.82,344
,2017-07-11 14:30,11,47.83,47.9,47.83,47.87,198
,2017-07-11 15:00,11,47.87,47.92,47.82,47.86,82
,2017-07-11 15:30,11,47.87,48.5,47.87,48.47,1383
,2017-07-11 16:00,11,48.45,48.46,48.41,48.45,96
,2017-07-11 16:30,11,48.42,48.46,48.41,48.42,11
,2017-07-11 19:00,12,48.44,48.5,48.36,48.42,63
,2017-07-11 19:30,12,48.43,48.43,48.34,48.4,21
,2017-07-11 20:00,12,48.4,48.54,48.39,48.45,52
,2017-07-11 20:30,12,48.43,48.47,48.41,48.47,130
,2017-07-11 21:00,12,48.48,48.51,48.44,48.44,410
,2017-07-11 21:30,12,48.45,48.48,48.43,48.44,325
,2017-07-11 22:00,12,48.45,48.53,48.45,48.49,59
,2017-07-11 22:30,12,48.48,48.53,48.48,48.5,94
,2017-07-11 23:00,12,48.51,48.58,48.51,48.54,130
,2017-07-11 23:30,12,48.54,48.54,48.45,48.5,484
,2017-07-12 00:00,12,48.49,48.55,48.49,48.55,127
,2017-07-12 00:30,12,48.53,48.64,48.52,48.6,198
,2017-07-12 01:00,12,48.56,48.64,48.51,48.59,170
,2017-07-12 01:30,12,48.59,48.59,48.42,48.45,280
,2017-07-12 02:00,12,48.45,48.65,48.42,48.64,424
,2017-07-12 02:30,12,48.64,48.68,48.53,48.67,1720
,2017-07-12 03:00,12,48.68,48.71,48.58,48.66,3545
,2017-07-12 03:30,12,48.66,48.7,48.57,48.64,1714
,2017-07-12 04:00,12,48.63,48.64,48.46,48.54,1592
,2017-07-12 04:30,12,48.56,48.58,48.48,48.48,722
,2017-07-12 05:00,12,48.48,48.55,48.37,48.38,1952
,2017-07-12 05:30,12,48.4,48.5,48.4,48.49,318
,2017-07-12 06:00,12,48.5,48.53,48.43,48.44,423
,2017-07-12 06:30,12,48.41,48.43,48.3,48.41,1251
,2017-07-12 07:00,12,48.4,48.47,48.34,48.38,425
,2017-07-12 07:30,12,48.36,48.62,48.35,48.61,577
,2017-07-12 08:00,12,48.62,48.77,48.55,48.7,1829
,2017-07-12 08:30,12,48.71,48.76,48.48,48.64,2269
,2017-07-12 09:00,12,48.65,48.85,48.62,48.68,3397
,2017-07-12 09:30,12,48.69,49.04,47.81,47.85,8258
,2017-07-12 10:00,12,47.83,48.05,47.65,48.04,3661
,2017-07-12 10:30,12,48.03,48.11,47.99,48.08,1492
,2017-07-12 11:00,12,48.07,48.34,48.04,48.24,1383
,2017-07-12 11:30,12,48.25,48.38,48.25,48.35,379
,2017-07-12 12:00,12,48.36,48.53,48.01,48.16,1001
,2017-07-12 12:30,12,48.15,48.41,48.14,48.35,977
,2017-07-12 13:00,12,48.36,48.41,47.97,48,2253
,2017-07-12 13:30,12,48,48.1,47.95,48.06,870
,2017-07-12 14:00,12,48.06,48.09,48.01,48.04,238
,2017-07-12 14:30,12,48.03,48.04,47.9,47.99,178
,2017-07-12 15:00,12,47.99,47.99,47.91,47.94,31
,2017-07-12 15:30,12,47.98,47.98,47.94,47.96,28
,2017-07-12 16:00,12,47.96,47.99,47.96,47.99,10
,2017-07-12 19:00,13,47.88,47.95,47.78,47.84,187
,2017-07-12 19:30,13,47.86,47.89,47.85,47.88,52
,2017-07-12 20:00,13,47.89,47.95,47.89,47.91,127
,2017-07-12 20:30,13,47.92,47.98,47.9,47.9,55
,2017-07-12 21:00,13,47.9,48,47.9,48,114
,2017-07-12 21:30,13,48.01,48.05,47.98,47.99,131
,2017-07-12 22:00,13,47.99,48.09,47.99,48.07,69
,2017-07-12 22:30,13,48.07,48.08,48.03,48.04,26
,2017-07-12 23:00,13,48.04,48.06,48.04,48.06,2
,2017-07-12 23:30,13,48.05,48.06,48.01,48.02,65
,2017-07-13 00:00,13,48.04,48.04,48.01,48.01,8
,2017-07-13 00:30,13,47.98,47.98,47.88,47.93,122
,2017-07-13 01:00,13,47.9,48.01,47.9,47.91,129
,2017-07-13 01:30,13,47.98,48.01,47.96,48.01,153
,2017-07-13 02:00,13,48.03,48.09,47.74,47.86,531
,2017-07-13 02:30,13,47.84,47.87,47.68,47.79,440
,2017-07-13 03:00,13,47.79,47.79,47.47,47.61,1208
,2017-07-13 03:30,13,47.59,47.79,47.57,47.77,1041
,2017-07-13 04:00,13,47.76,47.79,47.67,47.73,344
,2017-07-13 04:30,13,47.74,47.78,47.62,47.66,324
,2017-07-13 05:00,13,47.61,47.86,47.58,47.79,500
,2017-07-13 05:30,13,47.8,47.81,47.62,47.62,663
,2017-07-13 06:00,13,47.62,47.68,47.54,47.62,418
,2017-07-13 06:30,13,47.62,47.68,47.51,47.55,468
,2017-07-13 07:00,13,47.54,48.08,47.53,47.92,1298
,2017-07-13 07:30,13,47.93,48.01,47.82,47.99,661
,2017-07-13 08:00,13,48,48.21,47.92,48.12,1646
,2017-07-13 08:30,13,48.12,48.29,48.05,48.16,1900
,2017-07-13 09:00,13,48.16,48.44,48.04,48.38,1617
,2017-07-13 09:30,13,48.39,48.51,48.28,48.39,2156
,2017-07-13 10:00,13,48.4,48.75,48.33,48.74,3357
,2017-07-13 10:30,13,48.75,48.79,48.57,48.59,2113
,2017-07-13 11:00,13,48.61,48.66,48.52,48.61,1147
,2017-07-13 11:30,13,48.6,48.68,48.56,48.63,630
,2017-07-13 12:00,13,48.63,48.63,48.42,48.44,959
,2017-07-13 12:30,13,48.43,48.54,48.41,48.51,1032
,2017-07-13 13:00,13,48.52,48.72,48.47,48.66,1702
,2017-07-13 13:30,13,48.66,48.66,48.59,48.63,953
,2017-07-13 14:00,13,48.64,48.69,48.62,48.65,497
,2017-07-13 14:30,13,48.66,48.7,48.61,48.7,154
,2017-07-13 15:00,13,48.7,48.7,48.62,48.67,76
,2017-07-13 15:30,13,48.68,48.71,48.67,48.71,65
,2017-07-13 16:00,13,48.64,48.64,48.6,48.61,11
,2017-07-13 19:00,14,48.63,48.67,48.61,48.62,37
,2017-07-13 19:30,14,48.62,48.68,48.61,48.68,19
,2017-07-13 20:00,14,48.65,48.66,48.63,48.64,14
,2017-07-13 20:30,14,48.59,48.6,48.58,48.58,19
,2017-07-13 21:00,14,48.59,48.66,48.59,48.64,54
,2017-07-13 21:30,14,48.63,48.63,48.63,48.63,2
,2017-07-13 22:00,14,48.63,48.64,48.63,48.64,22
,2017-07-13 22:30,14,48.62,48.62,48.59,48.6,53
,2017-07-13 23:00,14,48.6,48.62,48.58,48.62,55
,2017-07-13 23:30,14,48.6,48.6,48.58,48.6,11
,2017-07-14 00:00,14,48.61,48.79,48.61,48.78,33
,2017-07-14 00:30,14,48.77,48.77,48.65,48.68,117
,2017-07-14 01:00,14,48.68,48.8,48.67,48.69,182
,2017-07-14 01:30,14,48.68,48.72,48.65,48.7,131
,2017-07-14 02:00,14,48.7,48.71,48.44,48.57,609
,2017-07-14 02:30,14,48.57,48.6,48.47,48.51,305
,2017-07-14 03:00,14,48.5,48.64,48.41,48.59,546
,2017-07-14 03:30,14,48.6,48.74,48.59,48.69,1214
,2017-07-14 04:00,14,48.7,48.98,48.69,48.9,1304
,2017-07-14 04:30,14,48.9,49.07,48.86,48.9,1366
,2017-07-14 05:00,14,48.9,49.02,48.9,49,552
,2017-07-14 05:30,14,49,49.16,48.99,49.16,997
,2017-07-14 06:00,14,49.16,49.16,49.06,49.09,352
,2017-07-14 06:30,14,49.07,49.08,48.93,49.01,466
,2017-07-14 07:00,14,49,49.3,48.99,49.14,1826
,2017-07-14 07:30,14,49.16,49.19,48.44,48.67,3782
,2017-07-14 08:00,14,48.66,49,48.6,48.98,1481
,2017-07-14 08:30,14,48.97,49.25,48.95,49.13,1785
,2017-07-14 09:00,14,49.13,49.3,48.93,49.19,1957
,2017-07-14 09:30,14,49.19,49.2,48.82,48.82,1339
,2017-07-14 10:00,14,48.82,49.13,48.72,48.9,2398
,2017-07-14 10:30,14,48.91,49.18,48.89,49.18,2653
,2017-07-14 11:00,14,49.19,49.22,49.1,49.19,632
,2017-07-14 11:30,14,49.18,49.27,49.14,49.16,777
,2017-07-14 12:00,14,49.16,49.17,49.03,49.05,698
,2017-07-14 12:30,14,49.03,49.15,49,49.15,658
,2017-07-14 13:00,14,49.15,49.2,48.98,49.17,2005
,2017-07-14 13:30,14,49.17,49.28,49.16,49.22,987
,2017-07-14 14:00,14,49.21,49.27,49.2,49.23,337
,2017-07-14 14:30,14,49.26,49.26,49.22,49.26,92
,2017-07-14 15:00,14,49.26,49.27,49.24,49.27,25
,2017-07-14 15:30,14,49.28,49.34,49.24,49.31,247
,2017-07-14 16:00,14,49.32,49.35,49.32,49.32,27
,2017-07-14 16:30,14,49.32,49.32,49.27,49.29,8
,2017-07-16 17:00,17,49.29,49.35,49.29,49.33,40
,2017-07-16 17:30,17,49.27,49.27,49.27,49.27,6
,2017-07-16 18:00,17,49.27,49.27,49.27,49.27,7
,2017-07-16 18:30,17,49.27,49.27,49.26,49.26,15
,2017-07-16 19:00,17,49.26,49.26,49.24,49.26,28
,2017-07-16 19:30,17,49.28,49.32,49.28,49.32,25
,2017-07-16 20:00,17,49.3,49.35,49.3,49.35,24
,2017-07-16 20:30,17,49.35,49.35,49.28,49.32,115
,2017-07-16 21:00,17,49.33,49.35,49.28,49.3,57
,2017-07-16 21:30,17,49.32,49.32,49.28,49.29,28
,2017-07-16 22:00,17,49.29,49.3,49.28,49.3,15
,2017-07-16 22:30,17,49.28,49.29,49.27,49.29,20
,2017-07-16 23:00,17,49.31,49.36,49.31,49.32,108
,2017-07-16 23:30,17,49.33,49.37,49.33,49.33,43
,2017-07-17 00:00,17,49.33,49.33,49.3,49.32,122
,2017-07-17 00:30,17,49.31,49.32,49.26,49.26,25
,2017-07-17 01:00,17,49.26,49.28,49.15,49.25,298
,2017-07-17 01:30,17,49.25,49.28,49.2,49.23,169
,2017-07-17 02:00,17,49.23,49.48,49.23,49.38,923
,2017-07-17 02:30,17,49.37,49.5,49.33,49.43,1127
,2017-07-17 03:00,17,49.44,49.44,49.24,49.32,1509
,2017-07-17 03:30,17,49.34,49.46,49.18,49.23,2171
,2017-07-17 04:00,17,49.23,49.27,49.03,49.13,861
,2017-07-17 04:30,17,49.13,49.3,49.09,49.29,1036
,2017-07-17 05:00,17,49.3,49.37,49.23,49.29,635
,2017-07-17 05:30,17,49.3,49.33,49.13,49.22,596
,2017-07-17 06:00,17,49.24,49.26,49.07,49.11,1246
,2017-07-17 06:30,17,49.11,49.28,49.11,49.23,277
,2017-07-17 07:00,17,49.23,49.25,49.08,49.17,527
,2017-07-17 07:30,17,49.18,49.22,48.94,48.95,1212
,2017-07-17 08:00,17,48.95,49.15,48.94,49.08,1093
,2017-07-17 08:30,17,49.09,49.29,49.06,49.17,1464
,2017-07-17 09:00,17,49.17,49.18,48.99,49.11,1397
,2017-07-17 09:30,17,49.11,49.26,49.07,49.22,1368
,2017-07-17 10:00,17,49.21,49.25,49.04,49.12,2633
,2017-07-17 10:30,17,49.11,49.14,48.88,48.89,2482
,2017-07-17 11:00,17,48.89,49.03,48.85,48.99,2189
,2017-07-17 11:30,17,48.99,49,48.85,48.96,831
,2017-07-17 12:00,17,48.97,48.97,48.76,48.8,1395
,2017-07-17 12:30,17,48.8,48.83,48.72,48.82,1068
,2017-07-17 13:00,17,48.82,48.86,48.62,48.68,3403
,2017-07-17 13:30,17,48.68,48.74,48.63,48.72,984
,2017-07-17 14:00,17,48.73,48.8,48.7,48.7,301
,2017-07-17 14:30,17,48.69,48.72,48.62,48.64,222
,2017-07-17 15:00,17,48.64,48.67,48.64,48.66,55
,2017-07-17 15:30,17,48.65,48.67,48.56,48.63,307
,2017-07-17 16:00,17,48.65,48.68,48.65,48.67,8
,2017-07-17 16:30,17,48.69,48.69,48.64,48.64,2
,2017-07-17 19:00,18,48.68,48.78,48.68,48.73,123
,2017-07-17 19:30,18,48.73,48.76,48.72,48.74,19
,2017-07-17 20:00,18,48.76,48.79,48.76,48.79,11
,2017-07-17 20:30,18,48.8,48.8,48.75,48.78,128
,2017-07-17 21:00,18,48.79,48.83,48.78,48.82,103
,2017-07-17 21:30,18,48.79,48.82,48.79,48.8,8
,2017-07-17 22:00,18,48.78,48.78,48.75,48.78,22
,2017-07-17 22:30,18,48.76,48.77,48.75,48.77,14
,2017-07-17 23:00,18,48.76,48.77,48.75,48.77,39
,2017-07-17 23:30,18,48.77,48.77,48.68,48.71,92
,2017-07-18 00:00,18,48.73,48.73,48.65,48.72,51
,2017-07-18 00:30,18,48.72,48.72,48.61,48.64,593
,2017-07-18 01:00,18,48.63,48.75,48.63,48.65,83
,2017-07-18 01:30,18,48.64,48.69,48.64,48.64,77
,2017-07-18 02:00,18,48.63,48.63,48.49,48.61,708
,2017-07-18 02:30,18,48.59,48.66,48.57,48.64,602
,2017-07-18 03:00,18,48.63,48.88,48.55,48.8,1672
,2017-07-18 03:30,18,48.81,48.95,48.76,48.86,2039
,2017-07-18 04:00,18,48.87,48.97,48.87,48.9,581
,2017-07-18 04:30,18,48.89,48.92,48.81,48.85,767
,2017-07-18 05:00,18,48.88,48.89,48.78,48.8,553
,2017-07-18 05:30,18,48.8,48.94,48.8,48.94,255
,2017-07-18 06:00,18,48.93,49.25,48.9,49.19,1490
,2017-07-18 06:30,18,49.2,49.46,49.18,49.44,1809
,2017-07-18 07:00,18,49.43,49.64,49.4,49.44,2656
,2017-07-18 07:30,18,49.44,49.49,49.29,49.41,1539
,2017-07-18 08:00,18,49.41,49.58,49.4,49.41,1627
,2017-07-18 08:30,18,49.4,49.45,49.15,49.25,2040
,2017-07-18 09:00,18,49.24,49.24,48.91,48.96,2879
,2017-07-18 09:30,18,48.96,49.19,48.92,49.19,2098
,2017-07-18 10:00,18,49.19,49.22,48.85,48.98,4388
,2017-07-18 10:30,18,48.97,49.04,48.87,48.9,2424
,2017-07-18 11:00,18,48.89,49.07,48.86,49.01,1448
,2017-07-18 11:30,18,49,49.04,48.88,48.94,749
,2017-07-18 12:00,18,48.94,48.94,48.76,48.84,2137
,2017-07-18 12:30,18,48.84,48.94,48.82,48.92,598
,2017-07-18 13:00,18,48.91,49.1,48.84,49.09,1522
,2017-07-18 13:30,18,49.08,49.18,49.07,49.11,777
,2017-07-18 14:00,18,49.11,49.12,49.06,49.08,183
,2017-07-18 14:30,18,49.09,49.13,49.08,49.12,108
,2017-07-18 15:00,18,49.11,49.17,49.1,49.16,123
,2017-07-18 15:30,18,49.13,49.3,48.78,48.94,827
,2017-07-18 16:00,18,48.92,48.95,48.9,48.93,18
,2017-07-18 16:30,18,49,49,48.96,48.96,51
,2017-07-18 19:00,19,48.89,48.93,48.84,48.91,46
,2017-07-18 19:30,19,48.9,48.94,48.89,48.93,21
,2017-07-18 20:00,19,48.94,48.97,48.94,48.97,201
,2017-07-18 20:30,19,48.96,49.02,48.94,49,408
,2017-07-18 21:00,19,49.03,49.06,48.99,49.02,147
,2017-07-18 21:30,19,49.01,49.04,49.01,49.03,32
,2017-07-18 22:00,19,49.03,49.04,49.02,49.03,8
,2017-07-18 22:30,19,49.03,49.03,49.02,49.02,32
,2017-07-18 23:00,19,49.01,49.01,48.96,48.96,61
,2017-07-18 23:30,19,48.95,48.97,48.93,48.96,50
,2017-07-19 00:00,19,48.95,48.96,48.95,48.96,11
,2017-07-19 00:30,19,48.95,48.96,48.86,48.88,183
,2017-07-19 01:00,19,48.86,48.96,48.82,48.9,175
,2017-07-19 01:30,19,48.87,48.91,48.85,48.87,79
,2017-07-19 02:00,19,48.88,49.09,48.82,49.02,1628
,2017-07-19 02:30,19,49.03,49.15,48.98,49.07,765
,2017-07-19 03:00,19,49.08,49.15,48.99,49,1303
,2017-07-19 03:30,19,48.99,49.2,48.93,49.18,2980
,2017-07-19 04:00,19,49.19,49.29,49.13,49.17,1941
,2017-07-19 04:30,19,49.17,49.32,49.11,49.27,2259
,2017-07-19 05:00,19,49.26,49.41,49.24,49.32,1104
,2017-07-19 05:30,19,49.32,49.38,49.26,49.31,683
,2017-07-19 06:00,19,49.31,49.37,49.22,49.26,475
,2017-07-19 06:30,19,49.26,49.31,49.2,49.29,1024
,2017-07-19 07:00,19,49.28,49.28,49.14,49.23,835
,2017-07-19 07:30,19,49.23,49.28,49.05,49.13,1695
,2017-07-19 08:00,19,49.13,49.35,49.11,49.33,1711
,2017-07-19 08:30,19,49.34,49.43,49.32,49.37,1880
,2017-07-19 09:00,19,49.37,49.52,49.31,49.43,3142
,2017-07-19 09:30,19,49.43,49.91,49.33,49.62,10927
,2017-07-19 10:00,19,49.63,49.82,49.57,49.76,4324
,2017-07-19 10:30,19,49.75,49.79,49.58,49.67,2825
,2017-07-19 11:00,19,49.68,49.77,49.64,49.64,1635
,2017-07-19 11:30,19,49.65,49.74,49.57,49.72,1378
,2017-07-19 12:00,19,49.73,49.77,49.67,49.73,2250
,2017-07-19 12:30,19,49.74,49.98,49.71,49.98,3724
,2017-07-19 13:00,19,49.98,50.03,49.83,49.92,4114
,2017-07-19 13:30,19,49.93,49.98,49.89,49.92,788
,2017-07-19 14:00,19,49.93,49.98,49.89,49.92,240
,2017-07-19 14:30,19,49.91,49.93,49.9,49.9,169
,2017-07-19 15:00,19,49.9,49.94,49.9,49.92,145
,2017-07-19 15:30,19,49.93,49.93,49.86,49.88,124
,2017-07-19 16:00,19,49.9,49.92,49.89,49.89,23
,2017-07-19 16:30,19,49.84,49.84,49.75,49.81,6
,2017-07-19 19:00,20,49.92,49.94,49.87,49.91,75
,2017-07-19 19:30,20,49.93,49.97,49.93,49.97,84
,2017-07-19 20:00,20,49.95,49.95,49.87,49.87,31
,2017-07-19 20:30,20,49.89,49.89,49.84,49.86,24
,2017-07-19 21:00,20,49.91,49.91,49.87,49.88,44
,2017-07-19 21:30,20,49.88,49.9,49.88,49.9,7
,2017-07-19 22:00,20,49.88,49.91,49.87,49.89,137
,2017-07-19 22:30,20,49.88,49.88,49.88,49.88,6
,2017-07-19 23:00,20,49.88,49.9,49.88,49.9,22
,2017-07-19 23:30,20,49.9,49.92,49.9,49.9,8
,2017-07-20 00:00,20,49.89,49.89,49.87,49.88,6
,2017-07-20 00:30,20,49.9,49.9,49.86,49.88,136
,2017-07-20 01:00,20,49.89,49.93,49.85,49.88,207
,2017-07-20 01:30,20,49.88,49.91,49.84,49.84,188
,2017-07-20 02:00,20,49.84,49.91,49.75,49.83,735
,2017-07-20 02:30,20,49.83,50.03,49.8,49.94,1133
,2017-07-20 03:00,20,49.92,50,49.84,49.97,1516
,2017-07-20 03:30,20,49.96,49.98,49.79,49.81,1595
,2017-07-20 04:00,20,49.81,49.95,49.81,49.94,965
,2017-07-20 04:30,20,49.94,49.97,49.86,49.91,875
,2017-07-20 05:00,20,49.91,49.96,49.89,49.95,1144
,2017-07-20 05:30,20,49.95,49.98,49.91,49.94,585
,2017-07-20 06:00,20,49.94,50.17,49.94,50.15,2101
,2017-07-20 06:30,20,50.15,50.21,50.09,50.18,1359
,2017-07-20 07:00,20,50.17,50.32,50.11,50.29,3156
,2017-07-20 07:30,20,50.29,50.33,50.22,50.29,2426
,2017-07-20 08:00,20,50.29,50.38,50.16,50.36,3189
,2017-07-20 08:30,20,50.35,50.38,50.13,50.19,2386
,2017-07-20 09:00,20,50.19,50.26,50.05,50.24,2037
,2017-07-20 09:30,20,50.24,50.32,49.75,50.1,3344
,2017-07-20 10:00,20,50.1,50.12,49.58,49.79,4209
,2017-07-20 10:30,20,49.8,49.8,49.54,49.7,4039
,2017-07-20 11:00,20,49.71,49.8,49.6,49.74,1296
,2017-07-20 11:30,20,49.75,49.83,49.67,49.69,834
,2017-07-20 12:00,20,49.69,49.73,49.57,49.62,944
,2017-07-20 12:30,20,49.63,49.71,49.59,49.66,1474
,2017-07-20 13:00,20,49.67,49.71,49.44,49.54,3988
,2017-07-20 13:30,20,49.55,49.56,49.41,49.41,915
,2017-07-20 14:00,20,49.41,49.52,49.41,49.51,195
,2017-07-20 14:30,20,49.51,49.52,49.46,49.49,203
,2017-07-20 15:00,20,49.47,49.55,49.47,49.55,128
,2017-07-20 15:30,20,49.55,49.56,49.5,49.53,108
,2017-07-20 16:00,20,49.52,49.52,49.48,49.48,5
,2017-07-20 16:30,20,49.51,49.51,49.49,49.49,2
,2017-07-20 19:00,21,49.53,49.66,49.53,49.61,110
,2017-07-20 19:30,21,49.6,49.6,49.56,49.56,6
,2017-07-20 20:00,21,49.56,49.59,49.56,49.56,23
,2017-07-20 20:30,21,49.56,49.56,49.46,49.49,57
,2017-07-20 21:00,21,49.49,49.5,49.47,49.48,24
,2017-07-20 21:30,21,49.47,49.52,49.44,49.52,35
,2017-07-20 22:00,21,49.52,49.55,49.52,49.54,67
,2017-07-20 22:30,21,49.53,49.58,49.52,49.56,95
,2017-07-20 23:00,21,49.57,49.57,49.52,49.55,73
,2017-07-20 23:30,21,49.54,49.54,49.49,49.5,73
,2017-07-21 00:00,21,49.49,49.51,49.49,49.5,57
,2017-07-21 00:30,21,49.51,49.55,49.5,49.5,51
,2017-07-21 01:00,21,49.53,49.55,49.47,49.51,150
,2017-07-21 01:30,21,49.51,49.6,49.48,49.57,190
,2017-07-21 02:00,21,49.58,49.67,49.49,49.66,623
,2017-07-21 02:30,21,49.67,49.71,49.6,49.68,520
,2017-07-21 03:00,21,49.68,49.81,49.67,49.79,2356
,2017-07-21 03:30,21,49.79,49.81,49.65,49.75,1826
,2017-07-21 04:00,21,49.76,49.85,49.7,49.74,1274
,2017-07-21 04:30,21,49.74,49.79,49.69,49.74,491
,2017-07-21 05:00,21,49.74,49.81,49.72,49.75,936
,2017-07-21 05:30,21,49.74,49.74,49.22,49.29,4124
,2017-07-21 06:00,21,49.28,49.32,48.96,49.1,3902
,2017-07-21 06:30,21,49.09,49.14,48.96,49.08,1554
,2017-07-21 07:00,21,49.07,49.2,49.06,49.09,1496
,2017-07-21 07:30,21,49.1,49.23,49.02,49.06,1445
,2017-07-21 08:00,21,49.06,49.37,49.05,49.34,2630
,2017-07-21 08:30,21,49.34,49.34,48.77,48.79,3800
,2017-07-21 09:00,21,48.79,48.87,48.61,48.79,5496
,2017-07-21 09:30,21,48.79,48.86,48.67,48.74,2538
,2017-07-21 10:00,21,48.74,48.9,48.74,48.86,3440
,2017-07-21 10:30,21,48.88,48.91,48.61,48.67,3974
,2017-07-21 11:00,21,48.67,48.7,48.35,48.42,6852
,2017-07-21 11:30,21,48.42,48.46,48.36,48.39,2288
,2017-07-21 12:00,21,48.4,48.58,48.4,48.47,1559
,2017-07-21 12:30,21,48.47,48.51,48.38,48.39,1315
,2017-07-21 13:00,21,48.39,48.49,48.24,48.31,7027
,2017-07-21 13:30,21,48.31,48.34,48.05,48.12,2766
,2017-07-21 14:00,21,48.12,48.16,48.08,48.16,1360
,2017-07-21 14:30,21,48.15,48.24,48.14,48.23,414
,2017-07-21 15:00,21,48.25,48.27,48.23,48.27,378
,2017-07-21 15:30,21,48.26,48.27,48.07,48.13,439
,2017-07-21 16:00,21,48.11,48.3,48.11,48.3,149
,2017-07-21 16:30,21,48.19,48.37,48.19,48.36,155
,2017-07-23 17:00,24,48.24,48.31,48.1,48.31,241
,2017-07-23 17:30,24,48.28,48.33,48.27,48.3,42
,2017-07-23 18:00,24,48.26,48.26,48.23,48.24,10
,2017-07-23 18:30,24,48.27,48.29,48.26,48.26,11
,2017-07-23 19:00,24,48.26,48.28,48.16,48.18,52
,2017-07-23 19:30,24,48.19,48.26,48.19,48.25,113
,2017-07-23 20:00,24,48.24,48.25,48.2,48.21,14
,2017-07-23 20:30,24,48.23,48.27,48.22,48.27,126
,2017-07-23 21:00,24,48.28,48.32,48.25,48.31,254
,2017-07-23 21:30,24,48.32,48.48,48.3,48.47,933
,2017-07-23 22:00,24,48.46,48.58,48.43,48.43,950
,2017-07-23 22:30,24,48.43,48.47,48.41,48.41,44
,2017-07-23 23:00,24,48.42,48.47,48.41,48.44,34
,2017-07-23 23:30,24,48.47,48.48,48.4,48.41,98
,2017-07-24 00:00,24,48.41,48.42,48.35,48.38,28
,2017-07-24 00:30,24,48.39,48.44,48.33,48.38,221
,2017-07-24 01:00,24,48.39,48.5,48.33,48.36,442
,2017-07-24 01:30,24,48.35,48.52,48.33,48.44,355
,2017-07-24 02:00,24,48.43,48.52,48.13,48.21,1905
,2017-07-24 02:30,24,48.2,48.28,48.06,48.19,1929
,2017-07-24 03:00,24,48.2,48.25,47.94,48.09,4697
,2017-07-24 03:30,24,48.09,48.39,48.04,48.21,4098
,2017-07-24 04:00,24,48.22,48.55,48.2,48.43,2049
,2017-07-24 04:30,24,48.42,48.5,48.37,48.49,1483
,2017-07-24 05:00,24,48.5,48.86,48.24,48.76,5261
,2017-07-24 05:30,24,48.77,49,48.67,48.85,4337
,2017-07-24 06:00,24,48.85,48.89,48.68,48.74,1722
,2017-07-24 06:30,24,48.73,48.84,48.54,48.58,2757
,2017-07-24 07:00,24,48.56,48.7,48.53,48.65,2004
,2017-07-24 07:30,24,48.65,48.81,48.56,48.78,2302
,2017-07-24 08:00,24,48.78,48.94,48.58,48.8,3675
,2017-07-24 08:30,24,48.8,48.86,48.67,48.81,5682
,2017-07-24 09:00,24,48.81,48.95,48.77,48.78,3327
,2017-07-24 09:30,24,48.79,49,48.7,48.8,3222
,2017-07-24 10:00,24,48.8,48.94,48.73,48.87,4595
,2017-07-24 10:30,24,48.88,48.88,48.68,48.73,4373
,2017-07-24 11:00,24,48.74,48.84,48.73,48.74,1626
,2017-07-24 11:30,24,48.75,48.81,48.68,48.76,1048
,2017-07-24 12:00,24,48.77,48.86,48.76,48.86,1145
,2017-07-24 12:30,24,48.85,48.91,48.78,48.83,1069
,2017-07-24 13:00,24,48.83,48.87,48.71,48.83,4061
,2017-07-24 13:30,24,48.83,48.91,48.82,48.88,1246
,2017-07-24 14:00,24,48.87,48.88,48.82,48.87,359
,2017-07-24 14:30,24,48.86,48.92,48.85,48.87,398
,2017-07-24 15:00,24,48.87,48.89,48.83,48.89,238
,2017-07-24 15:30,24,48.9,48.99,48.9,48.95,169
,2017-07-24 16:00,24,48.93,48.99,48.89,48.92,55
,2017-07-24 16:30,24,48.93,48.93,48.9,48.9,25
,2017-07-24 19:00,25,48.84,48.89,48.84,48.89,52
,2017-07-24 19:30,25,48.9,48.95,48.87,48.95,227
,2017-07-24 20:00,25,48.96,49.16,48.95,49.14,1175
,2017-07-24 20:30,25,49.13,49.13,49.07,49.08,100
,2017-07-24 21:00,25,49.1,49.17,49.1,49.12,150
,2017-07-24 21:30,25,49.13,49.14,49.11,49.12,51
,2017-07-24 22:00,25,49.13,49.13,49.09,49.09,139
,2017-07-24 22:30,25,49.09,49.11,49.04,49.1,233
,2017-07-24 23:00,25,49.08,49.1,49.07,49.07,10
,2017-07-24 23:30,25,49.06,49.08,49.06,49.07,45
,2017-07-25 00:00,25,49.07,49.12,49.07,49.11,33
,2017-07-25 00:30,25,49.1,49.11,49.07,49.09,65
,2017-07-25 01:00,25,49.09,49.15,49.07,49.09,88
,2017-07-25 01:30,25,49.1,49.12,48.99,49.02,714
,2017-07-25 02:00,25,49.02,49.05,48.98,49.01,1685
,2017-07-25 02:30,25,49,49.15,49,49.12,1589
,2017-07-25 03:00,25,49.12,49.13,48.94,49.02,3018
,2017-07-25 03:30,25,49.01,49.34,48.97,49.29,4543
,2017-07-25 04:00,25,49.27,49.33,49.22,49.27,2036
,2017-07-25 04:30,25,49.27,49.31,49.25,49.27,1223
,2017-07-25 05:00,25,49.28,49.4,49.26,49.37,2315
,2017-07-25 05:30,25,49.38,49.47,49.38,49.42,2034
,2017-07-25 06:00,25,49.42,49.57,49.42,49.53,2100
,2017-07-25 06:30,25,49.53,49.64,49.49,49.59,1850
,2017-07-25 07:00,25,49.6,49.75,49.6,49.63,2898
,2017-07-25 07:30,25,49.63,49.66,49.45,49.53,3336
,2017-07-25 08:00,25,49.52,49.83,49.5,49.74,5603
,2017-07-25 08:30,25,49.74,49.82,49.65,49.72,2790
,2017-07-25 09:00,25,49.74,49.88,49.56,49.69,6202
,2017-07-25 09:30,25,49.7,49.84,49.66,49.79,4387
,2017-07-25 10:00,25,49.79,50.16,49.71,50.14,8409
,2017-07-25 10:30,25,50.15,50.2,50.03,50.13,6453
,2017-07-25 11:00,25,50.13,50.27,50.11,50.24,3790
,2017-07-25 11:30,25,50.24,50.3,50.12,50.19,2271
,2017-07-25 12:00,25,50.2,50.22,50.15,50.19,1483
,2017-07-25 12:30,25,50.18,50.22,50.11,50.12,1630
,2017-07-25 13:00,25,50.13,50.4,50.07,50.38,6953
,2017-07-25 13:30,25,50.38,50.43,50.27,50.28,3279
,2017-07-25 14:00,25,50.28,50.35,50.25,50.34,398
,2017-07-25 14:30,25,50.33,50.36,50.27,50.34,458
,2017-07-25 15:00,25,50.34,50.48,50.33,50.45,864
,2017-07-25 15:30,25,50.45,51.06,50.45,50.99,4684
,2017-07-25 16:00,25,51.03,51.03,50.83,50.91,183
,2017-07-25 16:30,25,50.89,50.89,50.84,50.84,7
,2017-07-25 19:00,26,50.74,50.78,50.71,50.72,290
,2017-07-25 19:30,26,50.72,50.76,50.71,50.75,210
,2017-07-25 20:00,26,50.75,50.75,50.68,50.68,619
,2017-07-25 20:30,26,50.68,50.69,50.65,50.66,1021
,2017-07-25 21:00,26,50.66,50.77,50.65,50.75,312
,2017-07-25 21:30,26,50.74,50.8,50.72,50.75,444
,2017-07-25 22:00,26,50.73,50.76,50.71,50.73,205
,2017-07-25 22:30,26,50.72,50.74,50.71,50.73,44
,2017-07-25 23:00,26,50.74,50.76,50.72,50.73,179
,2017-07-25 23:30,26,50.74,50.78,50.73,50.75,224
,2017-07-26 00:00,26,50.76,50.79,50.73,50.73,74
,2017-07-26 00:30,26,50.73,50.74,50.7,50.73,264
,2017-07-26 01:00,26,50.72,50.78,50.69,50.73,596
,2017-07-26 01:30,26,50.73,50.8,50.7,50.72,1568
,2017-07-26 02:00,26,50.73,50.94,50.72,50.9,4866
,2017-07-26 02:30,26,50.9,50.96,50.71,50.76,3548
,2017-07-26 03:00,26,50.76,50.82,50.7,50.76,3586
,2017-07-26 03:30,26,50.76,50.77,50.54,50.68,5995
,2017-07-26 04:00,26,50.68,50.73,50.61,50.65,2136
,2017-07-26 04:30,26,50.65,50.67,50.56,50.63,2188
,2017-07-26 05:00,26,50.62,50.68,50.58,50.61,1098
,2017-07-26 05:30,26,50.59,50.6,50.52,50.56,2195
,2017-07-26 06:00,26,50.56,50.65,50.51,50.55,1582
,2017-07-26 06:30,26,50.56,50.75,50.51,50.7,3336
,2017-07-26 07:00,26,50.7,50.75,50.64,50.68,1800
,2017-07-26 07:30,26,50.68,50.76,50.66,50.69,1699
,2017-07-26 08:00,26,50.69,50.76,50.55,50.66,4839
,2017-07-26 08:30,26,50.66,50.68,50.38,50.56,6109
,2017-07-26 09:00,26,50.56,50.65,50.4,50.45,4817
,2017-07-26 09:30,26,50.47,51.2,50.23,50.67,18943
,2017-07-26 10:00,26,50.67,50.92,50.47,50.88,6619
,2017-07-26 10:30,26,50.88,51.08,50.83,51.08,5960
,2017-07-26 11:00,26,51.07,51.08,50.95,51.07,3244
,2017-07-26 11:30,26,51.07,51.09,50.82,50.85,2835
,2017-07-26 12:00,26,50.83,51,50.82,50.88,1753
,2017-07-26 12:30,26,50.89,50.95,50.78,50.9,1593
,2017-07-26 13:00,26,50.92,51.17,50.9,51.08,5404
,2017-07-26 13:30,26,51.08,51.16,51.07,51.08,1936
,2017-07-26 14:00,26,51.1,51.14,50.96,50.97,1007
,2017-07-26 14:30,26,50.96,51.06,50.94,51.06,715
,2017-07-26 15:00,26,51.05,51.08,50.99,51.03,661
,2017-07-26 15:30,26,51.03,51.06,51,51.05,239
,2017-07-26 16:00,26,51.03,51.08,51.03,51.08,5
,2017-07-26 16:30,26,51.01,51.05,50.98,51.01,35
,2017-07-26 19:00,27,51,51.05,50.95,50.99,276
,2017-07-26 19:30,27,50.99,50.99,50.93,50.96,131
,2017-07-26 20:00,27,50.95,50.97,50.9,50.91,261
,2017-07-26 20:30,27,50.9,50.97,50.9,50.94,201
,2017-07-26 21:00,27,50.96,50.98,50.92,50.94,215
,2017-07-26 21:30,27,50.93,51.05,50.93,51.02,472
,2017-07-26 22:00,27,51.03,51.06,51.01,51.02,168
,2017-07-26 22:30,27,51.03,51.03,51.02,51.03,17
,2017-07-26 23:00,27,51.03,51.04,51,51.02,91
,2017-07-26 23:30,27,51.01,51.01,50.98,51.01,121
,2017-07-27 00:00,27,51.01,51.02,50.96,50.98,90
,2017-07-27 00:30,27,50.98,51.01,50.95,51,54
,2017-07-27 01:00,27,51.01,51.06,50.99,51.01,538
,2017-07-27 01:30,27,51,51.04,50.99,51.02,461
,2017-07-27 02:00,27,51.02,51.27,50.99,51.14,4147
,2017-07-27 02:30,27,51.14,51.14,50.88,50.9,2672
,2017-07-27 03:00,27,50.9,51.16,50.9,51.08,5117
,2017-07-27 03:30,27,51.09,51.09,50.82,50.87,5458
,2017-07-27 04:00,27,50.86,50.98,50.85,50.96,3228
,2017-07-27 04:30,27,50.95,51.27,50.88,51.19,3454
,2017-07-27 05:00,27,51.18,51.2,51.08,51.16,2361
,2017-07-27 05:30,27,51.16,51.31,51.15,51.21,3125
,2017-07-27 06:00,27,51.21,51.26,50.68,50.82,7814
,2017-07-27 06:30,27,50.82,50.87,50.58,50.65,3416
,2017-07-27 07:00,27,50.65,50.79,50.6,50.77,2804
,2017-07-27 07:30,27,50.78,50.93,50.72,50.9,2373
,2017-07-27 08:00,27,50.9,51.39,50.86,51.26,7843
,2017-07-27 08:30,27,51.26,51.3,50.89,51.15,6117
,2017-07-27 09:00,27,51.16,51.26,51.13,51.17,6453
,2017-07-27 09:30,27,51.18,51.35,51.1,51.31,9179
,2017-07-27 10:00,27,51.3,51.34,50.99,51.33,9298
,2017-07-27 10:30,27,51.33,51.48,51.25,51.41,8166
,2017-07-27 11:00,27,51.41,51.63,51.39,51.61,6503
,2017-07-27 11:30,27,51.61,51.62,51.41,51.46,4011
,2017-07-27 12:00,27,51.47,51.6,51.36,51.43,4949
,2017-07-27 12:30,27,51.43,51.57,51.4,51.51,4365
,2017-07-27 13:00,27,51.51,51.67,51.44,51.54,9292
,2017-07-27 13:30,27,51.53,51.59,51.49,51.5,2023
,2017-07-27 14:00,27,51.51,51.55,51.46,51.55,730
,2017-07-27 14:30,27,51.56,51.62,51.5,51.62,821
,2017-07-27 15:00,27,51.61,51.66,51.6,51.62,461
,2017-07-27 15:30,27,51.63,51.66,51.62,51.62,257
,2017-07-27 16:00,27,51.63,51.63,51.62,51.62,8
,2017-07-27 16:30,27,51.63,51.63,51.63,51.63,7
,2017-07-27 19:00,28,51.58,51.62,51.53,51.56,424
,2017-07-27 19:30,28,51.56,51.58,51.52,51.54,204
,2017-07-27 20:00,28,51.53,51.53,51.42,51.42,212
,2017-07-27 20:30,28,51.42,51.48,51.42,51.47,125
,2017-07-27 21:00,28,51.48,51.5,51.46,51.46,148
,2017-07-27 21:30,28,51.46,51.47,51.42,51.42,354
,2017-07-27 22:00,28,51.42,51.43,51.4,51.41,198
,2017-07-27 22:30,28,51.41,51.42,51.34,51.35,487
,2017-07-27 23:00,28,51.35,51.38,51.33,51.37,373
,2017-07-27 23:30,28,51.38,51.4,51.37,51.38,158
,2017-07-28 00:00,28,51.38,51.4,51.36,51.38,111
,2017-07-28 00:30,28,51.39,51.44,51.35,51.41,206
,2017-07-28 01:00,28,51.42,51.49,51.35,51.45,871
,2017-07-28 01:30,28,51.45,51.5,51.4,51.49,611
,2017-07-28 02:00,28,51.5,51.57,51.43,51.55,1867
,2017-07-28 02:30,28,51.56,51.57,51.43,51.5,2382
,2017-07-28 03:00,28,51.51,51.6,51.43,51.51,5913
,2017-07-28 03:30,28,51.51,51.58,51.46,51.49,6694
,2017-07-28 04:00,28,51.5,51.52,51.38,51.51,3809
,2017-07-28 04:30,28,51.51,51.64,51.51,51.57,2407
,2017-07-28 05:00,28,51.57,51.64,51.5,51.61,1913
,2017-07-28 05:30,28,51.6,51.65,51.55,51.6,1713
,2017-07-28 06:00,28,51.59,51.61,51.53,51.58,2589
,2017-07-28 06:30,28,51.58,51.58,51.48,51.54,4033
,2017-07-28 07:00,28,51.54,51.63,51.5,51.53,2557
,2017-07-28 07:30,28,51.53,51.73,51.52,51.71,5739
,2017-07-28 08:00,28,51.7,51.88,51.64,51.83,8244
,2017-07-28 08:30,28,51.83,51.92,51.77,51.88,7733
,2017-07-28 09:00,28,51.88,52.26,51.86,52.18,13847
,2017-07-28 09:30,28,52.18,52.3,51.97,52.08,12846
,2017-07-28 10:00,28,52.08,52.24,52.05,52.16,12225
,2017-07-28 10:30,28,52.16,52.19,51.98,52.16,9147
,2017-07-28 11:00,28,52.16,52.26,52.12,52.18,8071
,2017-07-28 11:30,28,52.18,52.25,52.14,52.18,6713
,2017-07-28 12:00,28,52.18,52.2,52.06,52.09,3099
,2017-07-28 12:30,28,52.1,52.15,52.01,52.07,2566
,2017-07-28 13:00,28,52.07,52.27,51.93,52.25,15618
,2017-07-28 13:30,28,52.24,52.28,52.18,52.27,2779
,2017-07-28 14:00,28,52.27,52.29,52.19,52.24,1318
,2017-07-28 14:30,28,52.23,52.25,52.13,52.16,1086
,2017-07-28 15:00,28,52.16,52.25,52.16,52.24,301
,2017-07-28 15:30,28,52.25,52.31,52.19,52.26,1474
,2017-07-28 16:00,28,52.24,52.24,52.22,52.22,3
,2017-07-28 16:30,28,52.29,52.35,52.29,52.32,59
,2017-07-30 17:00,31,52.3,52.51,52.3,52.41,882
,2017-07-30 17:30,31,52.43,52.45,52.39,52.43,108
,2017-07-30 18:00,31,52.42,52.45,52.42,52.45,32
,2017-07-30 18:30,31,52.45,52.46,52.41,52.43,121
,2017-07-30 19:00,31,52.42,52.42,52.22,52.24,807
,2017-07-30 19:30,31,52.23,52.27,52.17,52.18,331
,2017-07-30 20:00,31,52.18,52.28,52.16,52.23,813
,2017-07-30 20:30,31,52.23,52.35,52.22,52.34,809
,2017-07-30 21:00,31,52.35,52.37,52.34,52.35,427
,2017-07-30 21:30,31,52.35,52.38,52.31,52.37,673
,2017-07-30 22:00,31,52.37,52.44,52.36,52.41,1129
,2017-07-30 22:30,31,52.4,52.43,52.35,52.42,955
,2017-07-30 23:00,31,52.43,52.43,52.38,52.41,534
,2017-07-30 23:30,31,52.41,52.42,52.37,52.37,589
,2017-07-31 00:00,31,52.38,52.45,52.36,52.41,954
,2017-07-31 00:30,31,52.41,52.44,52.38,52.44,868
,2017-07-31 01:00,31,52.45,52.45,52.35,52.39,856
,2017-07-31 01:30,31,52.39,52.52,52.39,52.46,1896
,2017-07-31 02:00,31,52.45,52.55,52.33,52.33,5398
,2017-07-31 02:30,31,52.34,52.45,52.31,52.39,3374
,2017-07-31 03:00,31,52.38,52.47,52.16,52.23,7444
,2017-07-31 03:30,31,52.22,52.26,52.07,52.19,8811
,2017-07-31 04:00,31,52.18,52.44,52.12,52.36,6783
,2017-07-31 04:30,31,52.35,52.36,52.26,52.34,2992
,2017-07-31 05:00,31,52.34,52.34,52.12,52.19,4820
,2017-07-31 05:30,31,52.19,52.2,51.99,52.1,4483
,2017-07-31 06:00,31,52.11,52.2,51.92,52.13,6248
,2017-07-31 06:30,31,52.13,52.28,52.05,52.2,4298
,2017-07-31 07:00,31,52.21,52.26,51.91,51.94,6072
,2017-07-31 07:30,31,51.94,52.06,51.94,51.96,4204
,2017-07-31 08:00,31,51.96,52.18,51.92,52.15,6365
,2017-07-31 08:30,31,52.16,52.19,51.83,51.94,6948
,2017-07-31 09:00,31,51.93,52.09,51.81,51.96,12178
,2017-07-31 09:30,31,51.96,52,51.78,51.92,7730
,2017-07-31 10:00,31,51.92,52.09,51.84,52.08,11693
,2017-07-31 10:30,31,52.09,52.09,51.91,51.93,7019
,2017-07-31 11:00,31,51.93,52.01,51.87,51.98,5422
,2017-07-31 11:30,31,51.99,52.04,51.94,51.96,3233
,2017-07-31 12:00,31,51.95,51.96,51.79,51.91,4696
,2017-07-31 12:30,31,51.91,52.19,51.91,52.16,8693
,2017-07-31 13:00,31,52.17,52.79,52.16,52.71,20716
,2017-07-31 13:30,31,52.71,52.76,52.57,52.71,6478
,2017-07-31 14:00,31,52.7,52.71,52.64,52.64,1193
,2017-07-31 14:30,31,52.66,52.9,52.62,52.72,4069
,2017-07-31 15:00,31,52.73,52.75,52.69,52.69,547
,2017-07-31 15:30,31,52.69,52.71,52.64,52.68,530
,2017-07-31 16:00,31,52.69,52.71,52.67,52.68,35
,2017-07-31 16:30,31,52.72,52.72,52.63,52.68,52
,2017-07-31 19:00,1,52.7,52.72,52.66,52.68,413
,2017-07-31 19:30,1,52.7,52.75,52.7,52.75,247
,2017-07-31 20:00,1,52.74,52.8,52.7,52.79,562
,2017-07-31 20:30,1,52.79,52.84,52.78,52.83,234
,2017-07-31 21:00,1,52.83,52.89,52.83,52.84,331
,2017-07-31 21:30,1,52.84,52.84,52.79,52.81,132
,2017-07-31 22:00,1,52.8,52.82,52.78,52.79,253
,2017-07-31 22:30,1,52.8,52.8,52.72,52.76,432
,2017-07-31 23:00,1,52.76,52.8,52.75,52.8,145
,2017-07-31 23:30,1,52.8,52.81,52.77,52.81,152
,2017-08-01 00:00,1,52.82,52.83,52.78,52.79,139
,2017-08-01 00:30,1,52.79,52.8,52.75,52.76,203
,2017-08-01 01:00,1,52.76,52.88,52.76,52.77,1107
,2017-08-01 01:30,1,52.77,52.84,52.68,52.71,1511
,2017-08-01 02:00,1,52.71,52.89,52.66,52.84,3478
,2017-08-01 02:30,1,52.83,52.93,52.78,52.84,4142
,2017-08-01 03:00,1,52.83,52.89,52.74,52.86,6700
,2017-08-01 03:30,1,52.86,52.91,52.76,52.76,5517
,2017-08-01 04:00,1,52.77,52.87,52.74,52.85,3005
,2017-08-01 04:30,1,52.85,52.9,52.66,52.73,4147
,2017-08-01 05:00,1,52.73,52.73,52.56,52.59,4829
,2017-08-01 05:30,1,52.59,52.64,52.54,52.58,2883
,2017-08-01 06:00,1,52.58,52.59,52.38,52.41,4748
,2017-08-01 06:30,1,52.4,52.44,52.26,52.29,4557
,2017-08-01 07:00,1,52.29,52.36,52.18,52.21,5659
,2017-08-01 07:30,1,52.2,52.38,52.2,52.34,7697
,2017-08-01 08:00,1,52.35,52.48,52.1,52.12,11405
,2017-08-01 08:30,1,52.11,52.18,51.83,51.9,12284
,2017-08-01 09:00,1,51.89,52.07,51.86,51.96,7562
,2017-08-01 09:30,1,51.95,52.16,51.95,52.11,7449
,2017-08-01 10:00,1,52.11,52.21,51.11,51.25,30191
,2017-08-01 10:30,1,51.25,51.39,50.88,51.1,22100
,2017-08-01 11:00,1,51.09,51.31,51.06,51.3,6057
,2017-08-01 11:30,1,51.3,51.3,51.16,51.27,4521
,2017-08-01 12:00,1,51.26,51.53,51.24,51.34,5825
,2017-08-01 12:30,1,51.34,51.56,51.25,51.52,5503
,2017-08-01 13:00,1,51.52,51.83,51.44,51.81,11690
,2017-08-01 13:30,1,51.8,51.88,51.76,51.84,4210
,2017-08-01 14:00,1,51.84,51.84,51.73,51.81,952
,2017-08-01 14:30,1,51.81,51.86,51.78,51.86,603
,2017-08-01 15:00,1,51.85,51.85,51.72,51.78,820
,2017-08-01 15:30,1,51.8,51.8,51.18,51.45,5019
,2017-08-01 16:00,1,51.46,51.53,51.46,51.5,102
,2017-08-01 16:30,1,51.49,51.49,51.42,51.47,146
,2017-08-01 19:00,2,51.38,51.56,51.38,51.49,545
,2017-08-01 19:30,2,51.5,51.52,51.42,51.45,159
,2017-08-01 20:00,2,51.46,51.51,51.4,51.45,453
,2017-08-01 20:30,2,51.46,51.49,51.4,51.41,194
,2017-08-01 21:00,2,51.4,51.41,51.25,51.3,900
,2017-08-01 21:30,2,51.31,51.32,51.28,51.31,199
,2017-08-01 22:00,2,51.3,51.36,51.27,51.34,233
,2017-08-01 22:30,2,51.33,51.38,51.32,51.35,213
,2017-08-01 23:00,2,51.34,51.34,51.26,51.27,423
,2017-08-01 23:30,2,51.28,51.35,51.28,51.34,173
,2017-08-02 00:00,2,51.34,51.37,51.31,51.36,152
,2017-08-02 00:30,2,51.37,51.38,51.3,51.34,257
,2017-08-02 01:00,2,51.34,51.49,51.34,51.46,1162
,2017-08-02 01:30,2,51.46,51.48,51.36,51.47,1016
,2017-08-02 02:00,2,51.48,51.53,51.33,51.41,3345
,2017-08-02 02:30,2,51.42,51.48,51.18,51.43,4769
,2017-08-02 03:00,2,51.44,51.54,51.4,51.52,5163
,2017-08-02 03:30,2,51.52,51.8,51.46,51.68,9012
,2017-08-02 04:00,2,51.68,51.8,51.65,51.71,4209
,2017-08-02 04:30,2,51.72,51.77,51.67,51.76,2341
,2017-08-02 05:00,2,51.73,51.86,51.7,51.85,3869
,2017-08-02 05:30,2,51.86,51.97,51.85,51.95,5435
,2017-08-02 06:00,2,51.95,52.04,51.81,51.81,6178
,2017-08-02 06:30,2,51.81,51.86,51.73,51.84,3387
,2017-08-02 07:00,2,51.85,51.9,51.74,51.85,5252
,2017-08-02 07:30,2,51.85,51.92,51.78,51.91,4323
,2017-08-02 08:00,2,51.91,52.04,51.83,51.93,7216
,2017-08-02 08:30,2,51.92,51.98,51.84,51.89,5436
,2017-08-02 09:00,2,51.9,51.92,51.64,51.73,7064
,2017-08-02 09:30,2,51.74,51.97,51.28,51.44,24958
,2017-08-02 10:00,2,51.45,52.2,51.43,52.2,23670
,2017-08-02 10:30,2,52.2,52.25,52.04,52.16,13433
,2017-08-02 11:00,2,52.17,52.32,52.14,52.18,6289
,2017-08-02 11:30,2,52.18,52.19,52.04,52.16,3682
,2017-08-02 12:00,2,52.18,52.31,52.11,52.17,5791
,2017-08-02 12:30,2,52.16,52.2,52.04,52.1,4888
,2017-08-02 13:00,2,52.11,52.41,52.08,52.37,13327
,2017-08-02 13:30,2,52.36,52.43,52.32,52.38,3705
,2017-08-02 14:00,2,52.38,52.38,52.27,52.32,1011
,2017-08-02 14:30,2,52.3,52.3,52.24,52.29,890
,2017-08-02 15:00,2,52.28,52.29,52.23,52.27,784
,2017-08-02 15:30,2,52.27,52.37,52.27,52.34,549
,2017-08-02 16:00,2,52.35,52.36,52.34,52.34,40
,2017-08-02 16:30,2,52.29,52.33,52.29,52.29,7
,2017-08-02 19:00,3,52.24,52.26,52.22,52.23,168
,2017-08-02 19:30,3,52.22,52.22,52.18,52.19,119
,2017-08-02 20:00,3,52.18,52.26,52.16,52.25,270
,2017-08-02 20:30,3,52.24,52.25,52.15,52.17,319
,2017-08-02 21:00,3,52.17,52.22,52.17,52.2,167
,2017-08-02 21:30,3,52.2,52.23,52.14,52.22,235
,2017-08-02 22:00,3,52.23,52.26,52.17,52.18,236
,2017-08-02 22:30,3,52.17,52.2,52.17,52.18,94
,2017-08-02 23:00,3,52.19,52.2,52.15,52.17,299
,2017-08-02 23:30,3,52.17,52.17,52.14,52.17,198
,2017-08-03 00:00,3,52.17,52.17,52.15,52.16,83
,2017-08-03 00:30,3,52.16,52.17,52.13,52.15,283
,2017-08-03 01:00,3,52.14,52.17,52.07,52.08,854
,2017-08-03 01:30,3,52.07,52.14,52.03,52.05,1051
,2017-08-03 02:00,3,52.06,52.14,51.99,52.11,2949
,2017-08-03 02:30,3,52.1,52.16,51.87,51.89,4198
,2017-08-03 03:00,3,51.9,52.18,51.89,52.16,6452
,2017-08-03 03:30,3,52.16,52.65,52.15,52.53,12687
,2017-08-03 04:00,3,52.53,52.7,52.46,52.54,4728
,2017-08-03 04:30,3,52.53,52.61,52.48,52.59,2752
,2017-08-03 05:00,3,52.59,52.66,52.56,52.6,2296
,2017-08-03 05:30,3,52.6,52.6,52.47,52.51,3069
,2017-08-03 06:00,3,52.5,52.54,52.25,52.35,4418
,2017-08-03 06:30,3,52.35,52.57,52.29,52.57,3764
,2017-08-03 07:00,3,52.57,52.65,52.5,52.55,4042
,2017-08-03 07:30,3,52.55,52.77,52.51,52.72,4394
,2017-08-03 08:00,3,52.73,52.79,52.57,52.75,8359
,2017-08-03 08:30,3,52.75,52.75,52.47,52.51,7189
,2017-08-03 09:00,3,52.51,52.61,52.31,52.46,9189
,2017-08-03 09:30,3,52.46,52.77,52.44,52.74,8696
,2017-08-03 10:00,3,52.73,52.89,52.56,52.83,16165
,2017-08-03 10:30,3,52.84,52.85,52.63,52.63,9421
,2017-08-03 11:00,3,52.64,52.76,52.3,52.42,8965
,2017-08-03 11:30,3,52.42,52.42,52.09,52.27,6977
,2017-08-03 12:00,3,52.27,52.36,52.16,52.23,4513
,2017-08-03 12:30,3,52.23,52.25,52.13,52.2,2661
,2017-08-03 13:00,3,52.2,52.29,51.95,52.03,11077
,2017-08-03 13:30,3,52.02,52.09,51.83,51.84,3938
,2017-08-03 14:00,3,51.84,51.94,51.77,51.92,1540
,2017-08-03 14:30,3,51.92,51.95,51.8,51.94,914
,2017-08-03 15:00,3,51.95,51.96,51.9,51.91,214
,2017-08-03 15:30,3,51.92,51.96,51.88,51.91,259
,2017-08-03 16:00,3,51.91,51.93,51.82,51.93,184
,2017-08-03 16:30,3,51.92,51.99,51.92,51.93,135
,2017-08-03 19:00,4,52.02,52.03,52.01,52.03,73
,2017-08-03 19:30,4,52.02,52.06,51.96,52.05,315
,2017-08-03 20:00,4,52.06,52.07,52.01,52.01,72
,2017-08-03 20:30,4,52.01,52.03,51.94,52,316
,2017-08-03 21:00,4,51.99,52,51.86,51.9,447
,2017-08-03 21:30,4,51.91,51.91,51.79,51.86,694
,2017-08-03 22:00,4,51.87,51.92,51.86,51.88,346
,2017-08-03 22:30,4,51.88,51.95,51.87,51.93,303
,2017-08-03 23:00,4,51.91,51.93,51.88,51.92,137
,2017-08-03 23:30,4,51.92,51.94,51.91,51.94,148
,2017-08-04 00:00,4,51.94,51.96,51.87,51.88,347
,2017-08-04 00:30,4,51.88,51.89,51.84,51.86,401
,2017-08-04 01:00,4,51.85,51.9,51.81,51.83,744
,2017-08-04 01:30,4,51.83,51.93,51.8,51.83,1127
,2017-08-04 02:00,4,51.84,52.02,51.81,51.96,2552
,2017-08-04 02:30,4,51.95,52.04,51.56,51.7,5841
,2017-08-04 03:00,4,51.69,51.82,51.5,51.65,8875
,2017-08-04 03:30,4,51.65,51.7,51.55,51.62,7250
,2017-08-04 04:00,4,51.62,51.74,51.54,51.55,4772
,2017-08-04 04:30,4,51.55,51.69,51.54,51.65,3247
,2017-08-04 05:00,4,51.65,51.66,51.58,51.58,2443
,2017-08-04 05:30,4,51.57,51.7,51.43,51.68,5314
,2017-08-04 06:00,4,51.67,51.88,51.66,51.79,3275
,2017-08-04 06:30,4,51.79,51.87,51.69,51.79,2955
,2017-08-04 07:00,4,51.8,51.96,51.79,51.82,3223
,2017-08-04 07:30,4,51.83,52.12,51.63,51.97,7671
,2017-08-04 08:00,4,51.97,52.09,51.89,52.02,5071
,2017-08-04 08:30,4,52.01,52.09,51.79,52.03,7174
,2017-08-04 09:00,4,52.04,52.05,51.66,51.84,6235
,2017-08-04 09:30,4,51.84,52.33,51.83,52.2,12890
,2017-08-04 10:00,4,52.19,52.44,52.14,52.41,12880
,2017-08-04 10:30,4,52.42,52.43,52.26,52.42,8524
,2017-08-04 11:00,4,52.42,52.52,52.26,52.31,6275
,2017-08-04 11:30,4,52.31,52.34,52.16,52.2,3628
,2017-08-04 12:00,4,52.21,52.26,52.02,52.06,4325
,2017-08-04 12:30,4,52.06,52.21,52.01,52.21,3676
,2017-08-04 13:00,4,52.22,52.47,52.18,52.41,11228
,2017-08-04 13:30,4,52.4,52.46,52.32,52.36,3098
,2017-08-04 14:00,4,52.36,52.42,52.29,52.32,1226
,2017-08-04 14:30,4,52.33,52.38,52.27,52.31,743
,2017-08-04 15:00,4,52.32,52.38,52.32,52.37,170
,2017-08-04 15:30,4,52.38,52.47,52.34,52.34,912
,2017-08-04 16:00,4,52.36,52.36,52.3,52.31,123
,2017-08-04 16:30,4,52.3,52.46,52.29,52.46,38
,2017-08-06 17:00,7,52.39,52.53,52.38,52.4,131
,2017-08-06 17:30,7,52.4,52.42,52.4,52.42,43
,2017-08-06 18:00,7,52.42,52.42,52.39,52.4,5
,2017-08-06 18:30,7,52.4,52.4,52.36,52.38,93
,2017-08-06 19:00,7,52.38,52.47,52.37,52.45,679
,2017-08-06 19:30,7,52.45,52.51,52.42,52.49,308
,2017-08-06 20:00,7,52.5,52.53,52.37,52.39,570
,2017-08-06 20:30,7,52.4,52.41,52.27,52.34,651
,2017-08-06 21:00,7,52.35,52.4,52.34,52.37,257
,2017-08-06 21:30,7,52.37,52.4,52.37,52.37,105
,2017-08-06 22:00,7,52.36,52.37,52.3,52.36,387
,2017-08-06 22:30,7,52.36,52.36,52.3,52.31,168
,2017-08-06 23:00,7,52.31,52.31,52.2,52.25,532
,2017-08-06 23:30,7,52.23,52.26,52.18,52.21,159
,2017-08-07 00:00,7,52.22,52.27,52.22,52.27,52
,2017-08-07 00:30,7,52.27,52.28,52.23,52.24,167
,2017-08-07 01:00,7,52.23,52.31,52.14,52.29,1086
,2017-08-07 01:30,7,52.28,52.35,52.21,52.23,838
,2017-08-07 02:00,7,52.24,52.32,52.05,52.13,2892
,2017-08-07 02:30,7,52.14,52.2,51.99,52.1,2778
,2017-08-07 03:00,7,52.11,52.24,52.07,52.18,5105
,2017-08-07 03:30,7,52.17,52.21,51.65,51.8,12790
,2017-08-07 04:00,7,51.8,51.86,51.75,51.79,4015
,2017-08-07 04:30,7,51.78,51.81,51.56,51.65,4966
,2017-08-07 05:00,7,51.64,51.76,51.64,51.74,2462
,2017-08-07 05:30,7,51.72,51.87,51.67,51.84,2766
,2017-08-07 06:00,7,51.84,51.94,51.82,51.83,2455
,2017-08-07 06:30,7,51.83,51.89,51.68,51.73,3105
,2017-08-07 07:00,7,51.74,51.93,51.72,51.8,3108
,2017-08-07 07:30,7,51.81,51.95,51.73,51.76,3164
,2017-08-07 08:00,7,51.75,51.9,51.65,51.79,5503
,2017-08-07 08:30,7,51.79,51.94,51.7,51.92,4892
,2017-08-07 09:00,7,51.93,52.25,51.93,52.07,10612
,2017-08-07 09:30,7,52.08,52.17,51.43,51.56,20084
,2017-08-07 10:00,7,51.56,51.69,51.37,51.58,12186
,2017-08-07 10:30,7,51.59,51.76,51.52,51.73,8418
,2017-08-07 11:00,7,51.73,51.81,51.65,51.8,4956
,2017-08-07 11:30,7,51.8,51.91,51.77,51.9,4613
,2017-08-07 12:00,7,51.91,52.2,51.89,52.1,7139
,2017-08-07 12:30,7,52.11,52.15,52.01,52.13,3047
,2017-08-07 13:00,7,52.12,52.4,52.08,52.36,13886
,2017-08-07 13:30,7,52.35,52.36,52.24,52.24,3487
,2017-08-07 14:00,7,52.24,52.29,52.23,52.29,1035
,2017-08-07 14:30,7,52.28,52.31,52.2,52.23,980
,2017-08-07 15:00,7,52.23,52.24,52.19,52.24,243
,2017-08-07 15:30,7,52.24,52.29,52.22,52.24,224
,2017-08-07 16:00,7,52.23,52.28,52.21,52.21,69
,2017-08-07 16:30,7,52.28,52.32,52.28,52.3,30
,2017-08-07 19:00,8,52.24,52.26,52.2,52.22,132
,2017-08-07 19:30,8,52.21,52.25,52.17,52.24,207
,2017-08-07 20:00,8,52.24,52.25,52.19,52.2,142
,2017-08-07 20:30,8,52.2,52.21,52.17,52.19,189
,2017-08-07 21:00,8,52.19,52.19,52.11,52.12,249
,2017-08-07 21:30,8,52.11,52.18,52.11,52.18,304
,2017-08-07 22:00,8,52.18,52.19,52.16,52.18,97
,2017-08-07 22:30,8,52.18,52.18,52.12,52.14,314
,2017-08-07 23:00,8,52.14,52.18,52.13,52.16,135
,2017-08-07 23:30,8,52.16,52.17,52.13,52.15,161
,2017-08-08 00:00,8,52.15,52.19,52.15,52.18,38
,2017-08-08 00:30,8,52.18,52.21,52.17,52.2,157
,2017-08-08 01:00,8,52.21,52.29,52.19,52.27,957
,2017-08-08 01:30,8,52.28,52.34,52.21,52.33,890
,2017-08-08 02:00,8,52.32,52.55,52.31,52.47,5292
,2017-08-08 02:30,8,52.48,52.53,52.41,52.41,2895
,2017-08-08 03:00,8,52.42,52.73,52.41,52.62,7627
,2017-08-08 03:30,8,52.62,52.64,52.44,52.53,7842
,2017-08-08 04:00,8,52.52,52.62,52.49,52.59,2822
,2017-08-08 04:30,8,52.61,52.7,52.58,52.69,3285
,2017-08-08 05:00,8,52.69,52.7,52.56,52.6,2316
,2017-08-08 05:30,8,52.59,52.59,52.31,52.42,5428
,2017-08-08 06:00,8,52.41,52.49,52.2,52.24,4773
,2017-08-08 06:30,8,52.25,52.31,52.21,52.3,2925
,2017-08-08 07:00,8,52.31,52.41,52.25,52.31,5110
,2017-08-08 07:30,8,52.32,52.32,52.14,52.18,4470
,2017-08-08 08:00,8,52.17,52.45,51.83,51.94,11700
,2017-08-08 08:30,8,51.93,52.08,51.91,52.04,5606
,2017-08-08 09:00,8,52.03,52.29,51.82,52.23,7262
,2017-08-08 09:30,8,52.24,52.28,52.1,52.16,6425
,2017-08-08 10:00,8,52.16,52.56,52.13,52.47,14290
,2017-08-08 10:30,8,52.47,52.52,52.34,52.46,7882
,2017-08-08 11:00,8,52.46,52.5,52.23,52.25,4216
,2017-08-08 11:30,8,52.25,52.26,52.03,52.05,5099
,2017-08-08 12:00,8,52.05,52.18,52.02,52.17,3805
,2017-08-08 12:30,8,52.16,52.28,52.13,52.14,3286
,2017-08-08 13:00,8,52.13,52.39,52.04,52.06,8128
,2017-08-08 13:30,8,52.05,52.08,51.85,52,4578
,2017-08-08 14:00,8,52,52.04,51.96,52,667
,2017-08-08 14:30,8,52,52.06,51.97,51.98,724
,2017-08-08 15:00,8,51.99,52.12,51.98,52.07,449
,2017-08-08 15:30,8,52.08,52.31,51.86,51.88,2467
,2017-08-08 16:00,8,51.91,52.04,51.9,51.98,183
,2017-08-08 16:30,8,51.98,52.02,51.93,51.99,111
,2017-08-08 19:00,9,51.99,52.01,51.92,51.92,283
,2017-08-08 19:30,9,51.91,51.93,51.81,51.87,415
,2017-08-08 20:00,9,51.88,51.92,51.82,51.85,319
,2017-08-08 20:30,9,51.88,51.91,51.81,51.85,478
,2017-08-08 21:00,9,51.83,51.87,51.82,51.87,135
,2017-08-08 21:30,9,51.87,51.94,51.86,51.87,164
,2017-08-08 22:00,9,51.87,51.91,51.87,51.91,54
,2017-08-08 22:30,9,51.91,51.97,51.9,51.92,209
,2017-08-08 23:00,9,51.93,51.93,51.92,51.93,51
,2017-08-08 23:30,9,51.93,51.95,51.92,51.94,95
,2017-08-09 00:00,9,51.93,51.95,51.92,51.92,158
,2017-08-09 00:30,9,51.92,51.96,51.91,51.92,246
,2017-08-09 01:00,9,51.91,51.92,51.83,51.87,847
,2017-08-09 01:30,9,51.86,51.99,51.83,51.97,895
,2017-08-09 02:00,9,51.97,52.06,51.86,52.02,2892
,2017-08-09 02:30,9,52.03,52.1,51.96,52.09,1880
,2017-08-09 03:00,9,52.09,52.2,52.05,52.13,4219
,2017-08-09 03:30,9,52.13,52.38,52.09,52.35,4060
,2017-08-09 04:00,9,52.36,52.41,52.3,52.32,3104
,2017-08-09 04:30,9,52.32,52.33,52.25,52.32,1620
,2017-08-09 05:00,9,52.32,52.39,52.29,52.36,1862
,2017-08-09 05:30,9,52.36,52.49,52.36,52.46,3358
,2017-08-09 06:00,9,52.46,52.52,52.38,52.45,2066
,2017-08-09 06:30,9,52.45,52.49,52.41,52.49,2356
,2017-08-09 07:00,9,52.48,52.57,52.46,52.53,3810
,2017-08-09 07:30,9,52.53,52.65,52.48,52.62,4297
,2017-08-09 08:00,9,52.61,52.69,52.42,52.46,6751
,2017-08-09 08:30,9,52.45,52.51,52.33,52.41,5652
,2017-08-09 09:00,9,52.41,52.54,52.39,52.49,6157
,2017-08-09 09:30,9,52.48,52.6,52.04,52.46,26974
,2017-08-09 10:00,9,52.46,52.5,52.18,52.25,11524
,2017-08-09 10:30,9,52.25,52.39,52.19,52.34,8486
,2017-08-09 11:00,9,52.33,52.46,52.28,52.4,5446
,2017-08-09 11:30,9,52.41,52.51,52.39,52.48,3384
,2017-08-09 12:00,9,52.48,52.49,52.29,52.37,3285
,2017-08-09 12:30,9,52.37,52.52,52.34,52.51,3920
,2017-08-09 13:00,9,52.5,52.75,52.48,52.74,12527
,2017-08-09 13:30,9,52.73,52.75,52.65,52.65,3052
,2017-08-09 14:00,9,52.66,52.71,52.65,52.65,1100
,2017-08-09 14:30,9,52.66,52.71,52.61,52.7,688
,2017-08-09 15:00,9,52.7,52.74,52.67,52.73,599
,2017-08-09 15:30,9,52.73,52.84,52.72,52.82,1438
,2017-08-09 16:00,9,52.82,52.82,52.75,52.75,102
,2017-08-09 16:30,9,52.8,52.85,52.8,52.82,91
,2017-08-09 19:00,10,52.72,52.8,52.72,52.73,547
,2017-08-09 19:30,10,52.74,52.76,52.71,52.76,184
,2017-08-09 20:00,10,52.75,52.75,52.69,52.72,275
,2017-08-09 20:30,10,52.73,52.73,52.65,52.69,719
,2017-08-09 21:00,10,52.7,52.71,52.64,52.65,253
,2017-08-09 21:30,10,52.65,52.7,52.64,52.67,166
,2017-08-09 22:00,10,52.67,52.71,52.65,52.66,224
,2017-08-09 22:30,10,52.66,52.78,52.65,52.72,989
,2017-08-09 23:00,10,52.73,52.74,52.7,52.71,159
,2017-08-09 23:30,10,52.71,52.72,52.66,52.69,509
,2017-08-10 00:00,10,52.69,52.76,52.69,52.75,313
,2017-08-10 00:30,10,52.75,52.78,52.7,52.78,292
,2017-08-10 01:00,10,52.76,52.98,52.75,52.91,2283
,2017-08-10 01:30,10,52.9,53,52.88,53,1709
,2017-08-10 02:00,10,52.98,53.14,52.88,53.07,7634
,2017-08-10 02:30,10,53.06,53.11,52.92,53.05,4941
,2017-08-10 03:00,10,53.05,53.17,53.02,53.1,6868
,2017-08-10 03:30,10,53.11,53.12,52.94,53.02,5978
,2017-08-10 04:00,10,53.02,53.11,52.82,53.09,4526
,2017-08-10 04:30,10,53.09,53.33,53.09,53.29,9405
,2017-08-10 05:00,10,53.29,53.3,53.06,53.07,3896
,2017-08-10 05:30,10,53.08,53.23,53.06,53.19,3903
,2017-08-10 06:00,10,53.19,53.3,53.16,53.25,3589
,2017-08-10 06:30,10,53.25,53.34,53.14,53.29,3455
,2017-08-10 07:00,10,53.29,53.59,53.23,53.49,10167
,2017-08-10 07:30,10,53.49,53.64,53.43,53.52,9253
,2017-08-10 08:00,10,53.52,53.56,53.4,53.42,10016
,2017-08-10 08:30,10,53.42,53.47,52.97,53.2,15590
,2017-08-10 09:00,10,53.19,53.22,52.77,52.94,14615
,2017-08-10 09:30,10,52.94,53.09,52.61,52.69,10905
,2017-08-10 10:00,10,52.7,52.86,52.3,52.57,22591
,2017-08-10 10:30,10,52.58,52.72,52.46,52.67,9225
,2017-08-10 11:00,10,52.66,52.66,52.48,52.53,3570
,2017-08-10 11:30,10,52.53,52.56,52,52.13,13526
,2017-08-10 12:00,10,52.12,52.16,51.96,52.12,10524
,2017-08-10 12:30,10,52.12,52.2,51.93,52.06,5731
,2017-08-10 13:00,10,52.06,52.29,51.81,51.87,13946
,2017-08-10 13:30,10,51.87,51.91,51.72,51.89,5278
,2017-08-10 14:00,10,51.89,51.93,51.83,51.87,1314
,2017-08-10 14:30,10,51.86,51.9,51.67,51.72,1539
,2017-08-10 15:00,10,51.74,51.82,51.72,51.8,527
,2017-08-10 15:30,10,51.8,51.87,51.78,51.85,899
,2017-08-10 16:00,10,51.86,51.86,51.83,51.83,32
,2017-08-10 16:30,10,51.84,51.84,51.82,51.82,36
,2017-08-10 19:00,11,51.94,52.02,51.87,51.87,228
,2017-08-10 19:30,11,51.88,51.95,51.87,51.92,134
,2017-08-10 20:00,11,51.93,51.94,51.75,51.75,552
,2017-08-10 20:30,11,51.76,51.83,51.75,51.78,330
,2017-08-10 21:00,11,51.79,51.79,51.66,51.73,494
,2017-08-10 21:30,11,51.74,51.74,51.67,51.68,242
,2017-08-10 22:00,11,51.68,51.68,51.5,51.61,1532
,2017-08-10 22:30,11,51.6,51.64,51.57,51.63,280
,2017-08-10 23:00,11,51.64,51.66,51.46,51.48,723
,2017-08-10 23:30,11,51.49,51.5,51.38,51.44,1465
,2017-08-11 00:00,11,51.44,51.47,51.42,51.46,405
,2017-08-11 00:30,11,51.46,51.49,51.41,51.48,550
,2017-08-11 01:00,11,51.46,51.6,51.45,51.57,1023
,2017-08-11 01:30,11,51.55,51.66,51.49,51.63,1074
,2017-08-11 02:00,11,51.62,51.7,51.47,51.53,3768
,2017-08-11 02:30,11,51.52,51.64,51.5,51.53,4192
,2017-08-11 03:00,11,51.52,51.54,51.3,51.41,8746
,2017-08-11 03:30,11,51.4,51.6,51.38,51.5,7848
,2017-08-11 04:00,11,51.5,51.61,51.45,51.46,3083
,2017-08-11 04:30,11,51.46,51.6,51.4,51.57,3718
,2017-08-11 05:00,11,51.57,51.77,51.56,51.68,4661
,2017-08-11 05:30,11,51.69,51.76,51.54,51.64,3553
,2017-08-11 06:00,11,51.63,51.78,51.61,51.73,2523
,2017-08-11 06:30,11,51.74,51.82,51.67,51.73,2494
,2017-08-11 07:00,11,51.74,51.87,51.61,51.8,4479
,2017-08-11 07:30,11,51.8,51.9,51.71,51.76,4358
,2017-08-11 08:00,11,51.75,51.83,51.56,51.59,7504
,2017-08-11 08:30,11,51.59,51.82,51.41,51.52,7404
,2017-08-11 09:00,11,51.52,51.63,51.35,51.61,9932
,2017-08-11 09:30,11,51.6,51.79,51.6,51.68,6312
,2017-08-11 10:00,11,51.67,51.88,51.53,51.77,11701
,2017-08-11 10:30,11,51.77,51.84,51.58,51.6,7151
,2017-08-11 11:00,11,51.6,51.77,51.57,51.75,3800
,2017-08-11 11:30,11,51.75,51.84,51.73,51.78,2906
,2017-08-11 12:00,11,51.79,51.97,51.71,51.93,4451
,2017-08-11 12:30,11,51.94,52.09,51.94,51.99,4818
,2017-08-11 13:00,11,51.99,52.28,51.98,52.09,12724
,2017-08-11 13:30,11,52.08,52.11,51.95,52.03,2706
,2017-08-11 14:00,11,52.03,52.06,51.96,51.98,597
,2017-08-11 14:30,11,51.97,52.03,51.94,52.03,680
,2017-08-11 15:00,11,52.02,52.06,51.98,52.02,221
,2017-08-11 15:30,11,52.01,52.1,51.97,51.97,984
,2017-08-11 16:00,11,52.03,52.03,52.03,52.03,2
,2017-08-11 16:30,11,52.01,52.05,52.01,52.05,5
,2017-08-13 17:00,14,52.02,52.02,51.97,52.01,93
,2017-08-13 17:30,14,52,52.05,51.98,52.05,110
,2017-08-13 18:00,14,52.05,52.1,52.05,52.09,32
,2017-08-13 18:30,14,52.07,52.13,52.05,52.1,96
,2017-08-13 19:00,14,52.09,52.11,52.04,52.06,141
,2017-08-13 19:30,14,52.06,52.1,52.06,52.1,92
,2017-08-13 20:00,14,52.1,52.13,52.06,52.06,123
,2017-08-13 20:30,14,52.07,52.09,51.98,52,362
,2017-08-13 21:00,14,52,52.03,51.99,52,130
,2017-08-13 21:30,14,52,52.01,51.91,51.95,354
,2017-08-13 22:00,14,51.95,52.03,51.94,52.02,219
,2017-08-13 22:30,14,52.03,52.06,52.01,52.05,373
,2017-08-13 23:00,14,52.05,52.06,52.01,52.06,280
,2017-08-13 23:30,14,52.05,52.06,52,52.03,516
,2017-08-14 00:00,14,52.02,52.02,52,52.01,367
,2017-08-14 00:30,14,52.01,52.04,52.01,52.02,389
,2017-08-14 01:00,14,52.02,52.02,51.91,51.92,897
,2017-08-14 01:30,14,51.92,51.97,51.89,51.95,762
,2017-08-14 02:00,14,51.95,52.11,51.89,52.04,2244
,2017-08-14 02:30,14,52.04,52.09,51.9,51.97,2606
,2017-08-14 03:00,14,51.97,52.03,51.66,51.89,8979
,2017-08-14 03:30,14,51.89,51.94,51.7,51.73,6647
,2017-08-14 04:00,14,51.73,51.88,51.7,51.86,2404
,2017-08-14 04:30,14,51.86,51.87,51.78,51.82,1740
,2017-08-14 05:00,14,51.82,51.89,51.65,51.67,2442
,2017-08-14 05:30,14,51.66,51.72,51.61,51.7,2657
,2017-08-14 06:00,14,51.69,51.78,51.65,51.73,1216
,2017-08-14 06:30,14,51.74,51.79,51.71,51.76,1018
,2017-08-14 07:00,14,51.76,51.93,51.73,51.87,2357
,2017-08-14 07:30,14,51.88,51.9,51.69,51.69,2557
,2017-08-14 08:00,14,51.68,52.05,51.6,51.97,9117
,2017-08-14 08:30,14,51.96,52.3,51.95,52.13,9763
,2017-08-14 09:00,14,52.13,52.21,52.06,52.1,5933
,2017-08-14 09:30,14,52.1,52.38,52.1,52.3,8030
,2017-08-14 10:00,14,52.31,52.32,51.67,51.78,18249
,2017-08-14 10:30,14,51.78,51.84,51.3,51.33,14237
,2017-08-14 11:00,14,51.33,51.47,51.22,51.26,8480
,2017-08-14 11:30,14,51.25,51.27,50.91,51.03,12624
,2017-08-14 12:00,14,51.04,51.12,50.94,51.01,5836
,2017-08-14 12:30,14,51.01,51.05,50.93,51,2606
,2017-08-14 13:00,14,51,51.04,50.67,50.73,15195
,2017-08-14 13:30,14,50.73,50.74,50.61,50.65,5227
,2017-08-14 14:00,14,50.65,50.72,50.58,50.71,1570
,2017-08-14 14:30,14,50.71,50.75,50.61,50.63,958
,2017-08-14 15:00,14,50.62,50.67,50.62,50.64,268
,2017-08-14 15:30,14,50.65,50.68,50.6,50.65,409
,2017-08-14 16:00,14,50.67,50.73,50.58,50.58,457
,2017-08-14 16:30,14,50.6,50.65,50.55,50.62,104
,2017-08-14 19:00,15,50.65,50.77,50.64,50.71,756
,2017-08-14 19:30,15,50.7,50.77,50.7,50.76,249
,2017-08-14 20:00,15,50.76,50.84,50.76,50.81,874
,2017-08-14 20:30,15,50.81,50.86,50.78,50.85,863
,2017-08-14 21:00,15,50.84,50.88,50.83,50.87,363
,2017-08-14 21:30,15,50.87,50.87,50.83,50.83,284
,2017-08-14 22:00,15,50.83,50.89,50.83,50.86,520
,2017-08-14 22:30,15,50.86,50.86,50.83,50.84,151
,2017-08-14 23:00,15,50.83,50.85,50.83,50.84,129
,2017-08-14 23:30,15,50.83,50.84,50.78,50.78,269
,2017-08-15 00:00,15,50.79,50.82,50.77,50.79,113
,2017-08-15 00:30,15,50.78,50.79,50.76,50.77,124
,2017-08-15 01:00,15,50.78,50.84,50.72,50.76,693
,2017-08-15 01:30,15,50.75,50.81,50.75,50.81,531
,2017-08-15 02:00,15,50.8,50.83,50.64,50.7,2773
,2017-08-15 02:30,15,50.7,50.72,50.44,50.55,6582
,2017-08-15 03:00,15,50.56,50.77,50.5,50.74,6556
,2017-08-15 03:30,15,50.74,50.86,50.61,50.78,6752
,2017-08-15 04:00,15,50.78,50.91,50.75,50.8,3311
,2017-08-15 04:30,15,50.81,50.84,50.57,50.61,4462
,2017-08-15 05:00,15,50.62,50.69,50.38,50.44,6087
,2017-08-15 05:30,15,50.45,50.52,50.38,50.43,3844
,2017-08-15 06:00,15,50.43,50.46,50.34,50.4,3117
,2017-08-15 06:30,15,50.4,50.41,50.23,50.25,5124
,2017-08-15 07:00,15,50.25,50.41,50.2,50.33,6108
,2017-08-15 07:30,15,50.32,50.39,50.11,50.28,11216
,2017-08-15 08:00,15,50.27,50.39,50.16,50.19,6506
,2017-08-15 08:30,15,50.19,50.27,50.09,50.11,7410
,2017-08-15 09:00,15,50.12,50.34,50.02,50.27,10554
,2017-08-15 09:30,15,50.27,50.42,50.16,50.27,7035
,2017-08-15 10:00,15,50.27,50.51,50.18,50.48,11778
,2017-08-15 10:30,15,50.49,50.51,50.36,50.5,8324
,2017-08-15 11:00,15,50.5,50.7,50.47,50.67,8559
,2017-08-15 11:30,15,50.67,50.67,50.56,50.63,4220
,2017-08-15 12:00,15,50.63,50.75,50.59,50.6,5610
,2017-08-15 12:30,15,50.61,50.75,50.59,50.72,3647
,2017-08-15 13:00,15,50.72,50.98,50.7,50.8,15887
,2017-08-15 13:30,15,50.8,50.88,50.79,50.84,2621
,2017-08-15 14:00,15,50.83,50.85,50.8,50.83,627
,2017-08-15 14:30,15,50.83,50.91,50.82,50.83,814
,2017-08-15 15:00,15,50.84,50.9,50.82,50.89,806
,2017-08-15 15:30,15,50.89,51.15,50.89,50.98,2318
,2017-08-15 16:00,15,50.98,51.03,50.94,50.95,207
,2017-08-15 16:30,15,50.95,51,50.94,51,64
,2017-08-15 19:00,16,50.98,51.03,50.94,51.01,239
,2017-08-15 19:30,16,51.01,51.02,50.95,50.97,63
,2017-08-15 20:00,16,50.97,50.98,50.9,50.95,346
,2017-08-15 20:30,16,50.96,51.08,50.96,51.01,603
,2017-08-15 21:00,16,51.01,51.08,50.99,51.07,505
,2017-08-15 21:30,16,51.08,51.08,51.04,51.06,124
,2017-08-15 22:00,16,51.06,51.07,51.02,51.03,355
,2017-08-15 22:30,16,51.03,51.07,51.03,51.07,273
,2017-08-15 23:00,16,51.08,51.14,51.07,51.08,608
,2017-08-15 23:30,16,51.08,51.1,51.08,51.08,96
,2017-08-16 00:00,16,51.09,51.12,51.09,51.11,126
,2017-08-16 00:30,16,51.11,51.14,51.1,51.1,306
,2017-08-16 01:00,16,51.1,51.11,51.04,51.04,549
,2017-08-16 01:30,16,51.04,51.08,50.99,51.08,1073
,2017-08-16 02:00,16,51.07,51.3,51.04,51.26,4409
,2017-08-16 02:30,16,51.26,51.29,51.1,51.17,3756
,2017-08-16 03:00,16,51.17,51.27,51.15,51.2,5136
,2017-08-16 03:30,16,51.21,51.23,51.11,51.21,4281
,2017-08-16 04:00,16,51.21,51.24,51.12,51.23,1903
,2017-08-16 04:30,16,51.23,51.27,51.2,51.25,1746
,2017-08-16 05:00,16,51.24,51.24,51.05,51.06,2748
,2017-08-16 05:30,16,51.05,51.08,50.96,51,4564
,2017-08-16 06:00,16,51,51.1,51,51.05,1686
,2017-08-16 06:30,16,51.04,51.07,50.96,51.01,2217
,2017-08-16 07:00,16,51.01,51.09,50.97,50.99,2263
,2017-08-16 07:30,16,50.99,51.03,50.82,50.84,5585
,2017-08-16 08:00,16,50.84,51.12,50.78,51.09,6880
,2017-08-16 08:30,16,51.09,51.11,50.96,51.09,4059
,2017-08-16 09:00,16,51.09,51.19,51.05,51.14,6281
,2017-08-16 09:30,16,51.16,51.4,50.83,51.2,26304
,2017-08-16 10:00,16,51.21,51.22,50.62,50.82,20917
,2017-08-16 10:30,16,50.81,50.84,50.58,50.64,8753
,2017-08-16 11:00,16,50.64,50.7,50.55,50.55,5883
,2017-08-16 11:30,16,50.55,50.77,50.54,50.67,3176
,2017-08-16 12:00,16,50.67,50.82,50.3,50.3,9224
,2017-08-16 12:30,16,50.3,50.38,50.22,50.35,5182
,2017-08-16 13:00,16,50.35,50.43,50.15,50.31,9684
,2017-08-16 13:30,16,50.3,50.39,50.28,50.35,2919
,2017-08-16 14:00,16,50.36,50.4,50.31,50.37,1078
,2017-08-16 14:30,16,50.38,50.4,50.28,50.28,911
,2017-08-16 15:00,16,50.28,50.35,50.28,50.34,416
,2017-08-16 15:30,16,50.34,50.35,50.3,50.33,477
,2017-08-16 16:00,16,50.33,50.36,50.32,50.34,61
,2017-08-16 16:30,16,50.34,50.42,50.34,50.4,70
,2017-08-16 19:00,17,50.4,50.42,50.35,50.4,352
,2017-08-16 19:30,17,50.41,50.41,50.38,50.41,76
,2017-08-16 20:00,17,50.41,50.46,50.41,50.45,410
,2017-08-16 20:30,17,50.46,50.5,50.44,50.49,352
,2017-08-16 21:00,17,50.48,50.49,50.46,50.47,167
,2017-08-16 21:30,17,50.47,50.48,50.46,50.47,252
,2017-08-16 22:00,17,50.47,50.55,50.46,50.54,341
,2017-08-16 22:30,17,50.54,50.56,50.5,50.52,187
,2017-08-16 23:00,17,50.53,50.53,50.51,50.52,129
,2017-08-16 23:30,17,50.52,50.53,50.51,50.53,166
,2017-08-17 00:00,17,50.53,50.53,50.46,50.48,614
,2017-08-17 00:30,17,50.47,50.49,50.43,50.44,786
,2017-08-17 01:00,17,50.44,50.47,50.32,50.38,1444
,2017-08-17 01:30,17,50.39,50.41,50.35,50.35,908
,2017-08-17 02:00,17,50.35,50.45,50.31,50.44,2119
,2017-08-17 02:30,17,50.44,50.5,50.37,50.45,2277
,2017-08-17 03:00,17,50.44,50.44,50.23,50.35,6346
,2017-08-17 03:30,17,50.36,50.36,50.2,50.27,7158
,2017-08-17 04:00,17,50.25,50.26,50.06,50.16,5513
,2017-08-17 04:30,17,50.15,50.29,50.11,50.28,4062
,2017-08-17 05:00,17,50.28,50.3,50.15,50.18,2116
,2017-08-17 05:30,17,50.19,50.3,50.18,50.2,3012
,2017-08-17 06:00,17,50.19,50.26,50.14,50.18,1566
,2017-08-17 06:30,17,50.17,50.26,50.1,50.25,2884
,2017-08-17 07:00,17,50.24,50.24,50.05,50.14,5427
,2017-08-17 07:30,17,50.13,50.19,50.06,50.13,3329
,2017-08-17 08:00,17,50.13,50.2,50,50.11,12018
,2017-08-17 08:30,17,50.11,50.34,50,50.24,10761
,2017-08-17 09:00,17,50.23,50.55,50.23,50.54,11718
,2017-08-17 09:30,17,50.54,50.95,50.23,50.91,20140
,2017-08-17 10:00,17,50.92,51,50.62,50.66,15939
,2017-08-17 10:30,17,50.65,50.84,50.6,50.79,7614
,2017-08-17 11:00,17,50.78,50.84,50.62,50.79,4134
,2017-08-17 11:30,17,50.79,50.86,50.69,50.69,3518
,2017-08-17 12:00,17,50.7,50.84,50.66,50.83,2238
,2017-08-17 12:30,17,50.83,50.97,50.83,50.88,4555
,2017-08-17 13:00,17,50.88,51.12,50.87,51.01,12423
,2017-08-17 13:30,17,51,51,50.89,50.95,3088
,2017-08-17 14:00,17,50.96,51,50.91,50.94,1365
,2017-08-17 14:30,17,50.93,50.96,50.87,50.91,1925
,2017-08-17 15:00,17,50.91,50.93,50.88,50.89,952
,2017-08-17 15:30,17,50.9,50.9,50.83,50.84,685
,2017-08-17 16:00,17,50.85,50.86,50.81,50.84,102
,2017-08-17 16:30,17,50.83,50.85,50.8,50.8,15
,2017-08-17 19:00,18,50.89,50.91,50.85,50.89,341
,2017-08-17 19:30,18,50.9,50.96,50.9,50.94,171
,2017-08-17 20:00,18,50.94,50.99,50.93,50.96,330
,2017-08-17 20:30,18,50.98,51.04,50.97,51,359
,2017-08-17 21:00,18,51,51.01,50.89,50.96,553
,2017-08-17 21:30,18,50.96,50.96,50.91,50.94,206
,2017-08-17 22:00,18,50.95,51.02,50.94,51,426
,2017-08-17 22:30,18,51,51.02,51,51,213
,2017-08-17 23:00,18,50.98,51,50.96,50.97,205
,2017-08-17 23:30,18,50.98,50.99,50.96,50.97,84
,2017-08-18 00:00,18,50.96,51.01,50.96,50.99,121
,2017-08-18 00:30,18,51,51.04,50.99,51.01,209
,2017-08-18 01:00,18,51,51.03,50.95,50.99,569
,2017-08-18 01:30,18,50.99,51.08,50.96,51.05,805
,2017-08-18 02:00,18,51.05,51.3,50.97,51.17,4514
,2017-08-18 02:30,18,51.16,51.36,51.14,51.31,3247
,2017-08-18 03:00,18,51.31,51.31,51.09,51.2,7261
,2017-08-18 03:30,18,51.2,51.22,51.05,51.15,6856
,2017-08-18 04:00,18,51.15,51.21,51.04,51.06,3215
,2017-08-18 04:30,18,51.06,51.15,51.06,51.09,1981
,2017-08-18 05:00,18,51.08,51.1,50.97,51.06,3621
,2017-08-18 05:30,18,51.06,51.16,51.06,51.12,1756
,2017-08-18 06:00,18,51.11,51.12,51.03,51.11,1935
,2017-08-18 06:30,18,51.1,51.14,51.06,51.09,1380
,2017-08-18 07:00,18,51.08,51.24,51.07,51.21,2564
,2017-08-18 07:30,18,51.2,51.23,51.03,51.03,2412
,2017-08-18 08:00,18,51.02,51.2,50.97,51.09,4852
,2017-08-18 08:30,18,51.09,51.09,50.82,50.86,7308
,2017-08-18 09:00,18,50.87,51,50.83,50.92,6546
,2017-08-18 09:30,18,50.93,51.01,50.78,50.93,5900
,2017-08-18 10:00,18,50.94,51.32,50.89,51.22,10718
,2017-08-18 10:30,18,51.22,52.25,51.19,52.17,35034
,2017-08-18 11:00,18,52.16,52.7,52.03,52.54,23789
,2017-08-18 11:30,18,52.54,52.7,52.41,52.55,10038
,2017-08-18 12:00,18,52.56,52.75,52.55,52.7,7554
,2017-08-18 12:30,18,52.69,52.73,52.49,52.64,6991
,2017-08-18 13:00,18,52.65,52.87,52.61,52.79,15482
,2017-08-18 13:30,18,52.78,52.92,52.72,52.87,5591
,2017-08-18 14:00,18,52.86,52.96,52.84,52.93,2199
,2017-08-18 14:30,18,52.93,52.94,52.8,52.83,1571
,2017-08-18 15:00,18,52.84,52.85,52.8,52.83,725
,2017-08-18 15:30,18,52.82,52.9,52.8,52.84,1398
,2017-08-18 16:00,18,52.87,52.88,52.84,52.87,131
,2017-08-18 16:30,18,52.88,52.89,52.86,52.86,49
,2017-08-20 17:00,21,53,53,52.78,52.78,123
,2017-08-20 17:30,21,52.77,52.8,52.77,52.8,4
,2017-08-20 18:00,21,52.81,52.83,52.81,52.83,13
,2017-08-20 18:30,21,52.82,52.85,52.74,52.75,171
,2017-08-20 19:00,21,52.75,52.76,52.56,52.62,676
,2017-08-20 19:30,21,52.62,52.73,52.62,52.69,233
,2017-08-20 20:00,21,52.69,52.69,52.6,52.68,404
,2017-08-20 20:30,21,52.67,52.75,52.65,52.69,473
,2017-08-20 21:00,21,52.7,52.79,52.7,52.76,724
,2017-08-20 21:30,21,52.76,52.77,52.7,52.7,200
,2017-08-20 22:00,21,52.7,52.74,52.68,52.71,787
,2017-08-20 22:30,21,52.71,52.73,52.68,52.68,244
,2017-08-20 23:00,21,52.68,52.69,52.66,52.69,261
,2017-08-20 23:30,21,52.69,52.7,52.63,52.67,295
,2017-08-21 00:00,21,52.66,52.72,52.66,52.68,298
,2017-08-21 00:30,21,52.67,52.68,52.62,52.64,376
,2017-08-21 01:00,21,52.64,52.69,52.5,52.56,1294
,2017-08-21 01:30,21,52.55,52.7,52.48,52.67,1215
,2017-08-21 02:00,21,52.67,52.74,52.46,52.57,3396
,2017-08-21 02:30,21,52.58,52.61,52.44,52.61,2162
,2017-08-21 03:00,21,52.6,52.65,52.47,52.61,5378
,2017-08-21 03:30,21,52.61,52.62,52.4,52.45,5536
,2017-08-21 04:00,21,52.45,52.67,52.41,52.57,2939
,2017-08-21 04:30,21,52.57,52.63,52.47,52.51,2364
,2017-08-21 05:00,21,52.5,52.64,52.45,52.58,2627
,2017-08-21 05:30,21,52.58,52.7,52.58,52.66,2099
,2017-08-21 06:00,21,52.66,52.77,52.6,52.75,2100
,2017-08-21 06:30,21,52.75,52.82,52.68,52.72,2579
,2017-08-21 07:00,21,52.71,52.75,52.51,52.67,4143
,2017-08-21 07:30,21,52.68,52.69,52.35,52.43,6325
,2017-08-21 08:00,21,52.43,52.51,52.17,52.25,10144
,2017-08-21 08:30,21,52.25,52.32,52.07,52.16,8879
,2017-08-21 09:00,21,52.15,52.34,51.8,51.89,15299
,2017-08-21 09:30,21,51.89,51.92,51.54,51.68,15326
,2017-08-21 10:00,21,51.68,52.01,51.6,51.88,12546
,2017-08-21 10:30,21,51.89,51.91,51.52,51.62,8693
,2017-08-21 11:00,21,51.61,51.83,51.59,51.74,5906
,2017-08-21 11:30,21,51.73,51.8,51.68,51.73,2124
,2017-08-21 12:00,21,51.73,51.88,51.7,51.83,2349
,2017-08-21 12:30,21,51.84,51.9,51.3,51.37,10711
,2017-08-21 13:00,21,51.37,51.71,51.3,51.69,16304
,2017-08-21 13:30,21,51.68,51.71,51.6,51.66,4005
,2017-08-21 14:00,21,51.65,51.7,51.64,51.67,1044
,2017-08-21 14:30,21,51.68,51.73,51.64,51.66,1354
,2017-08-21 15:00,21,51.67,51.72,51.58,51.71,1012
,2017-08-21 15:30,21,51.7,51.71,51.64,51.66,754
,2017-08-21 16:00,21,51.65,51.71,51.63,51.7,32
,2017-08-21 16:30,21,51.7,51.75,51.7,51.7,20
,2017-08-21 19:00,22,51.78,51.82,51.74,51.78,259
,2017-08-21 19:30,22,51.79,51.81,51.78,51.81,143
,2017-08-21 20:00,22,51.82,51.83,51.78,51.79,616
,2017-08-21 20:30,22,51.8,51.8,51.76,51.76,96
,2017-08-21 21:00,22,51.76,51.76,51.7,51.7,283
,2017-08-21 21:30,22,51.69,51.87,51.69,51.87,344
,2017-08-21 22:00,22,51.87,51.9,51.81,51.85,335
,2017-08-21 22:30,22,51.82,51.84,51.82,51.83,103
,2017-08-21 23:00,22,51.83,51.88,51.82,51.84,248
,2017-08-21 23:30,22,51.83,51.83,51.8,51.81,86
,2017-08-22 00:00,22,51.82,51.9,51.82,51.88,147
,2017-08-22 00:30,22,51.89,51.9,51.85,51.85,73
,2017-08-22 01:00,22,51.85,51.96,51.83,51.94,945
,2017-08-22 01:30,22,51.93,52.03,51.92,52.02,1146
,2017-08-22 02:00,22,52.02,52.1,51.99,52,2822
,2017-08-22 02:30,22,52,52.07,51.94,51.99,2726
,2017-08-22 03:00,22,51.98,52.12,51.91,52.08,6751
,2017-08-22 03:30,22,52.08,52.28,52.05,52.23,7078
,2017-08-22 04:00,22,52.24,52.25,51.8,51.87,6591
,2017-08-22 04:30,22,51.86,51.98,51.84,51.95,2950
,2017-08-22 05:00,22,51.95,51.99,51.82,51.86,1901
,2017-08-22 05:30,22,51.86,51.9,51.63,51.71,4644
,2017-08-22 06:00,22,51.71,51.73,51.59,51.66,2719
,2017-08-22 06:30,22,51.65,51.67,51.53,51.59,3223
,2017-08-22 07:00,22,51.6,51.69,51.55,51.55,3201
,2017-08-22 07:30,22,51.55,51.59,51.45,51.48,4061
,2017-08-22 08:00,22,51.47,51.95,51.39,51.87,9741
,2017-08-22 08:30,22,51.87,52.26,51.84,52.2,12042
,2017-08-22 09:00,22,52.2,52.23,51.68,52.03,12799
,2017-08-22 09:30,22,52.03,52.2,51.95,52.12,7593
,2017-08-22 10:00,22,52.12,52.27,51.84,52.07,13822
,2017-08-22 10:30,22,52.08,52.09,51.75,51.81,9773
,2017-08-22 11:00,22,51.81,51.98,51.78,51.94,3164
,2017-08-22 11:30,22,51.94,52.06,51.69,51.77,5369
,2017-08-22 12:00,22,51.78,51.85,51.61,51.68,4035
,2017-08-22 12:30,22,51.69,51.87,51.63,51.84,3947
,2017-08-22 13:00,22,51.84,52,51.78,51.94,9618
,2017-08-22 13:30,22,51.93,51.94,51.83,51.88,1532
,2017-08-22 14:00,22,51.88,51.93,51.88,51.93,610
,2017-08-22 14:30,22,51.93,51.94,51.85,51.91,635
,2017-08-22 15:00,22,51.9,51.91,51.85,51.9,808
,2017-08-22 15:30,22,51.88,51.88,51.56,51.58,1842
,2017-08-22 16:00,22,51.58,51.61,51.56,51.59,114
,2017-08-22 16:30,22,51.61,51.67,51.61,51.67,65
,2017-08-22 19:00,23,51.68,51.69,51.57,51.64,338
,2017-08-22 19:30,23,51.65,51.68,51.63,51.66,97
,2017-08-22 20:00,23,51.65,51.66,51.6,51.63,399
,2017-08-22 20:30,23,51.62,51.64,51.59,51.63,146
,2017-08-22 21:00,23,51.63,51.7,51.62,51.7,310
,2017-08-22 21:30,23,51.7,51.75,51.68,51.69,326
,2017-08-22 22:00,23,51.69,51.72,51.67,51.71,218
,2017-08-22 22:30,23,51.71,51.72,51.68,51.71,98
,2017-08-22 23:00,23,51.72,51.78,51.72,51.75,238
,2017-08-22 23:30,23,51.76,51.76,51.67,51.69,206
,2017-08-23 00:00,23,51.7,51.75,51.69,51.74,137
,2017-08-23 00:30,23,51.74,51.76,51.72,51.74,157
,2017-08-23 01:00,23,51.73,51.74,51.64,51.66,569
,2017-08-23 01:30,23,51.67,51.76,51.63,51.67,1353
,2017-08-23 02:00,23,51.66,51.72,51.54,51.68,2192
,2017-08-23 02:30,23,51.67,51.7,51.55,51.67,1860
,2017-08-23 03:00,23,51.67,51.82,51.59,51.66,6680
,2017-08-23 03:30,23,51.66,51.74,51.6,51.64,4370
,2017-08-23 04:00,23,51.65,51.76,51.52,51.54,3780
,2017-08-23 04:30,23,51.54,51.64,51.51,51.56,2137
,2017-08-23 05:00,23,51.56,51.69,51.54,51.66,1740
,2017-08-23 05:30,23,51.67,51.72,51.61,51.7,2124
,2017-08-23 06:00,23,51.7,51.7,51.58,51.61,2087
,2017-08-23 06:30,23,51.6,51.66,51.48,51.53,2771
,2017-08-23 07:00,23,51.53,51.64,51.45,51.56,2867
,2017-08-23 07:30,23,51.56,51.75,51.56,51.7,3342
,2017-08-23 08:00,23,51.7,51.92,51.68,51.85,7063
,2017-08-23 08:30,23,51.85,51.92,51.73,51.89,6695
,2017-08-23 09:00,23,51.9,52.06,51.81,51.84,7629
,2017-08-23 09:30,23,51.88,52.31,51.77,52.19,21536
,2017-08-23 10:00,23,52.19,52.45,52.09,52.39,14498
,2017-08-23 10:30,23,52.39,52.54,52.32,52.44,9985
,2017-08-23 11:00,23,52.45,52.5,52.36,52.5,4383
,2017-08-23 11:30,23,52.5,52.5,52.35,52.39,3828
,2017-08-23 12:00,23,52.39,52.45,52.35,52.41,3789
,2017-08-23 12:30,23,52.42,52.63,52.41,52.57,5700
,2017-08-23 13:00,23,52.58,52.62,52.47,52.61,11790
,2017-08-23 13:30,23,52.61,52.61,52.54,52.54,2416
,2017-08-23 14:00,23,52.55,52.56,52.51,52.54,433
,2017-08-23 14:30,23,52.55,52.57,52.52,52.57,720
,2017-08-23 15:00,23,52.57,52.58,52.54,52.55,734
,2017-08-23 15:30,23,52.55,52.55,52.51,52.53,865
,2017-08-23 16:00,23,52.53,52.53,52.48,52.49,274
,2017-08-23 16:30,23,52.48,52.53,52.48,52.52,21
,2017-08-23 19:00,24,52.55,52.59,52.54,52.56,193
,2017-08-23 19:30,24,52.56,52.56,52.48,52.49,351
,2017-08-23 20:00,24,52.48,52.5,52.46,52.48,140
,2017-08-23 20:30,24,52.49,52.53,52.49,52.51,107
,2017-08-23 21:00,24,52.52,52.58,52.52,52.55,190
,2017-08-23 21:30,24,52.55,52.55,52.54,52.54,51
,2017-08-23 22:00,24,52.54,52.55,52.51,52.53,123
,2017-08-23 22:30,24,52.53,52.59,52.53,52.58,201
,2017-08-23 23:00,24,52.59,52.61,52.57,52.57,186
,2017-08-23 23:30,24,52.57,52.58,52.56,52.57,60
,2017-08-24 00:00,24,52.57,52.57,52.56,52.56,37
,2017-08-24 00:30,24,52.56,52.6,52.55,52.56,206
,2017-08-24 01:00,24,52.56,52.61,52.53,52.54,504
,2017-08-24 01:30,24,52.53,52.6,52.53,52.58,653
,2017-08-24 02:00,24,52.58,52.59,52.43,52.5,2173
,2017-08-24 02:30,24,52.49,52.63,52.44,52.44,4004
,2017-08-24 03:00,24,52.44,52.5,52.22,52.38,7099
,2017-08-24 03:30,24,52.38,52.43,52.32,52.39,3964
,2017-08-24 04:00,24,52.39,52.52,52.37,52.49,2279
,2017-08-24 04:30,24,52.5,52.56,52.41,52.44,1900
,2017-08-24 05:00,24,52.44,52.52,52.36,52.42,2015
,2017-08-24 05:30,24,52.42,52.43,52.26,52.29,2888
,2017-08-24 06:00,24,52.29,52.38,52.26,52.35,1907
,2017-08-24 06:30,24,52.34,52.48,52.34,52.45,1951
,2017-08-24 07:00,24,52.44,52.54,52.35,52.51,3698
,2017-08-24 07:30,24,52.51,52.69,52.42,52.68,5589
,2017-08-24 08:00,24,52.68,52.71,52.17,52.3,10270
,2017-08-24 08:30,24,52.29,52.36,52.17,52.36,5050
,2017-08-24 09:00,24,52.36,52.36,52.07,52.13,6319
,2017-08-24 09:30,24,52.13,52.36,51.99,52.32,5844
,2017-08-24 10:00,24,52.33,52.39,52.11,52.15,7449
,2017-08-24 10:30,24,52.15,52.16,51.64,51.84,17461
,2017-08-24 11:00,24,51.83,51.88,51.69,51.76,4651
,2017-08-24 11:30,24,51.76,51.77,51.61,51.73,4031
,2017-08-24 12:00,24,51.73,51.86,51.69,51.82,2604
,2017-08-24 12:30,24,51.82,52.08,51.79,51.99,4029
,2017-08-24 13:00,24,51.99,52.13,51.94,52.07,7070
,2017-08-24 13:30,24,52.07,52.12,52,52.11,2999
,2017-08-24 14:00,24,52.11,52.21,52.11,52.17,923
,2017-08-24 14:30,24,52.17,52.25,52.14,52.22,1145
,2017-08-24 15:00,24,52.22,52.22,52.16,52.18,344
,2017-08-24 15:30,24,52.19,52.2,52.11,52.16,533
,2017-08-24 16:00,24,52.17,52.2,52.17,52.2,41
,2017-08-24 16:30,24,52.21,52.23,52.13,52.13,31
,2017-08-24 19:00,25,52.3,52.39,52.28,52.38,692
,2017-08-24 19:30,25,52.38,52.38,52.31,52.32,165
,2017-08-24 20:00,25,52.32,52.42,52.3,52.38,535
,2017-08-24 20:30,25,52.38,52.47,52.37,52.44,405
,2017-08-24 21:00,25,52.43,52.44,52.38,52.41,257
,2017-08-24 21:30,25,52.4,52.43,52.38,52.39,432
,2017-08-24 22:00,25,52.38,52.4,52.37,52.4,599
,2017-08-24 22:30,25,52.39,52.47,52.39,52.44,204
,2017-08-24 23:00,25,52.45,52.47,52.43,52.44,131
,2017-08-24 23:30,25,52.43,52.43,52.4,52.42,88
,2017-08-25 00:00,25,52.42,52.43,52.41,52.42,61
,2017-08-25 00:30,25,52.43,52.45,52.41,52.45,44
,2017-08-25 01:00,25,52.45,52.54,52.44,52.52,939
,2017-08-25 01:30,25,52.51,52.53,52.44,52.51,1392
,2017-08-25 02:00,25,52.51,52.58,52.43,52.48,2046
,2017-08-25 02:30,25,52.47,52.53,52.34,52.36,2417
,2017-08-25 03:00,25,52.37,52.56,52.31,52.54,5448
,2017-08-25 03:30,25,52.54,52.55,52.43,52.51,3653
,2017-08-25 04:00,25,52.51,52.51,52.36,52.39,1918
,2017-08-25 04:30,25,52.4,52.46,52.36,52.41,1307
,2017-08-25 05:00,25,52.41,52.41,52.33,52.39,1446
,2017-08-25 05:30,25,52.39,52.45,52.34,52.42,1299
,2017-08-25 06:00,25,52.43,52.48,52.39,52.46,1810
,2017-08-25 06:30,25,52.44,52.53,52.4,52.47,2323
,2017-08-25 07:00,25,52.47,52.49,52.26,52.38,2583
,2017-08-25 07:30,25,52.39,52.59,52.31,52.57,4921
,2017-08-25 08:00,25,52.58,52.6,52.3,52.44,5136
,2017-08-25 08:30,25,52.43,52.5,52.31,52.32,2823
,2017-08-25 09:00,25,52.33,52.67,52.11,52.43,7274
,2017-08-25 09:30,25,52.43,52.53,52.11,52.17,9736
,2017-08-25 10:00,25,52.17,52.34,52.03,52.26,9734
,2017-08-25 10:30,25,52.28,52.36,52.17,52.2,5638
,2017-08-25 11:00,25,52.2,52.24,52.08,52.08,2758
,2017-08-25 11:30,25,52.08,52.16,51.93,52.13,5019
,2017-08-25 12:00,25,52.13,52.27,52.06,52.21,2606
,2017-08-25 12:30,25,52.2,52.29,52.16,52.25,2825
,2017-08-25 13:00,25,52.25,52.45,52.13,52.42,9417
,2017-08-25 13:30,25,52.41,52.46,52.37,52.4,2404
,2017-08-25 14:00,25,52.41,52.46,52.39,52.42,1612
,2017-08-25 14:30,25,52.41,52.41,52.29,52.3,388
,2017-08-25 15:00,25,52.3,52.37,52.29,52.35,438
,2017-08-25 15:30,25,52.36,52.39,52.3,52.38,718
,2017-08-25 16:00,25,52.37,52.37,52.37,52.37,1
,2017-08-25 16:30,25,52.37,52.37,52.33,52.35,22
,2017-08-27 17:00,28,52.81,52.84,52.79,52.83,291
,2017-08-27 17:30,28,52.82,52.83,52.77,52.79,647
,2017-08-27 18:00,28,52.77,52.8,52.73,52.75,351
,2017-08-27 18:30,28,52.78,52.78,52.58,52.61,85
,2017-08-27 19:00,28,52.62,52.71,52.55,52.59,340
,2017-08-27 19:30,28,52.6,52.63,52.53,52.63,314
,2017-08-27 20:00,28,52.62,52.64,52.55,52.55,147
,2017-08-27 20:30,28,52.55,52.57,52.49,52.57,229
,2017-08-27 21:00,28,52.57,52.6,52.53,52.56,483
,2017-08-27 21:30,28,52.56,52.6,52.55,52.6,203
,2017-08-27 22:00,28,52.57,52.63,52.57,52.62,66
,2017-08-27 22:30,28,52.62,52.62,52.57,52.57,82
,2017-08-27 23:00,28,52.56,52.58,52.56,52.56,123
,2017-08-27 23:30,28,52.55,52.58,52.54,52.58,209
,2017-08-28 00:00,28,52.57,52.58,52.56,52.57,57
,2017-08-28 00:30,28,52.57,52.58,52.53,52.57,95
,2017-08-28 01:00,28,52.54,52.58,52.51,52.57,426
,2017-08-28 01:30,28,52.56,52.58,52.26,52.31,1980
,2017-08-28 02:00,28,52.31,52.41,52.23,52.33,1602
,2017-08-28 02:30,28,52.34,52.41,52.28,52.33,1066
,2017-08-28 03:00,28,52.32,52.55,52.32,52.52,3822
,2017-08-28 03:30,28,52.51,52.53,52.34,52.47,4014
,2017-08-28 04:00,28,52.46,52.48,52.36,52.41,1060
,2017-08-28 04:30,28,52.4,52.45,52.23,52.26,1315
,2017-08-28 05:00,28,52.25,52.4,52.21,52.39,1032
,2017-08-28 05:30,28,52.38,52.48,52.33,52.46,1298
,2017-08-28 06:00,28,52.47,52.68,52.46,52.64,1666
,2017-08-28 06:30,28,52.63,52.65,52.54,52.63,883
,2017-08-28 07:00,28,52.63,52.77,52.54,52.54,1683
,2017-08-28 07:30,28,52.53,52.66,52.45,52.62,2647
,2017-08-28 08:00,28,52.63,52.69,52.32,52.44,4061
,2017-08-28 08:30,28,52.43,52.48,52.2,52.28,4880
,2017-08-28 09:00,28,52.26,52.34,51.78,51.86,7347
,2017-08-28 09:30,28,51.84,51.96,51.69,51.86,4639
,2017-08-28 10:00,28,51.85,51.89,51.68,51.87,3377
,2017-08-28 10:30,28,51.86,51.91,51.52,51.71,5979
,2017-08-28 11:00,28,51.71,51.81,51.66,51.71,2218
,2017-08-28 11:30,28,51.72,51.89,51.72,51.76,2078
,2017-08-28 12:00,28,51.76,51.89,51.68,51.72,2701
,2017-08-28 12:30,28,51.72,51.76,51.6,51.6,2913
,2017-08-28 13:00,28,51.61,51.94,51.57,51.94,8200
,2017-08-28 13:30,28,51.94,51.99,51.89,51.97,1965
,2017-08-28 14:00,28,51.97,52.05,51.93,52,897
,2017-08-28 14:30,28,52.01,52.06,51.93,52,678
,2017-08-28 15:00,28,52.01,52.03,51.95,52.01,200
,2017-08-28 15:30,28,52,52.09,51.96,52.08,340
,2017-08-28 16:00,28,52.07,52.13,52.06,52.06,72
,2017-08-28 16:30,28,52,52.05,51.98,52.05,43
,2017-08-28 19:00,29,52.04,52.12,52.04,52.11,43
,2017-08-28 19:30,29,52.09,52.09,52.02,52.04,59
,2017-08-28 20:00,29,52.07,52.1,52.06,52.08,56
,2017-08-28 20:30,29,52.09,52.09,52,52.05,75
,2017-08-28 21:00,29,52.05,52.06,52.03,52.03,14
,2017-08-28 21:30,29,52.04,52.14,52.04,52.14,203
,2017-08-28 22:00,29,52.14,52.14,52.11,52.11,45
,2017-08-28 22:30,29,52.11,52.14,52.09,52.11,329
,2017-08-28 23:00,29,52.11,52.11,52.04,52.04,94
,2017-08-28 23:30,29,52.04,52.08,52.04,52.05,66
,2017-08-29 00:00,29,52.06,52.1,52.05,52.1,35
,2017-08-29 00:30,29,52.09,52.1,52.07,52.07,19
,2017-08-29 01:00,29,52.1,52.16,52.07,52.14,683
,2017-08-29 01:30,29,52.14,52.19,52.1,52.14,617
,2017-08-29 02:00,29,52.15,52.15,51.81,51.84,1825
,2017-08-29 02:30,29,51.84,51.92,51.77,51.88,1211
,2017-08-29 03:00,29,51.87,52.08,51.83,52.07,2640
,2017-08-29 03:30,29,52.08,52.08,51.75,51.75,1967
,2017-08-29 04:00,29,51.76,51.89,51.7,51.81,1551
,2017-08-29 04:30,29,51.83,51.84,51.58,51.58,1906
,2017-08-29 05:00,29,51.57,51.61,51.42,51.49,3411
,2017-08-29 05:30,29,51.48,51.5,51.36,51.47,954
,2017-08-29 06:00,29,51.47,51.7,51.45,51.55,1059
,2017-08-29 06:30,29,51.54,51.6,51.46,51.6,888
,2017-08-29 07:00,29,51.59,52,51.55,51.99,1992
,2017-08-29 07:30,29,52,52.06,51.86,51.86,1586
,2017-08-29 08:00,29,51.87,52.01,51.72,51.85,2012
,2017-08-29 08:30,29,51.86,51.94,51.67,51.77,1813
,2017-08-29 09:00,29,51.77,51.8,51.48,51.57,2683
,2017-08-29 09:30,29,51.58,51.92,51.51,51.74,3171
,2017-08-29 10:00,29,51.77,51.85,51.59,51.77,4093
,2017-08-29 10:30,29,51.77,51.85,51.55,51.78,1454
,2017-08-29 11:00,29,51.79,51.81,51.65,51.74,1181
,2017-08-29 11:30,29,51.74,51.78,51.62,51.74,893
,2017-08-29 12:00,29,51.73,51.82,51.61,51.63,1247
,2017-08-29 12:30,29,51.63,51.81,51.62,51.75,1115
,2017-08-29 13:00,29,51.74,52.05,51.65,51.99,3300
,2017-08-29 13:30,29,51.98,52.02,51.83,51.87,937
,2017-08-29 14:00,29,51.87,52,51.87,51.92,517
,2017-08-29 14:30,29,51.91,51.99,51.88,51.93,235
,2017-08-29 15:00,29,51.92,51.97,51.92,51.97,31
,2017-08-29 15:30,29,51.96,52.1,51.9,51.96,493
,2017-08-29 16:00,29,51.98,52,51.95,51.95,19
,2017-08-29 16:30,29,51.95,51.95,51.95,51.95,3
,2017-08-29 19:00,30,51.97,51.97,51.85,51.85,105
,2017-08-29 19:30,30,51.83,51.89,51.83,51.89,40
,2017-08-29 20:00,30,51.9,51.9,51.84,51.89,29
,2017-08-29 20:30,30,51.89,51.93,51.84,51.88,160
,2017-08-29 21:00,30,51.88,51.88,51.84,51.85,87
,2017-08-29 21:30,30,51.85,51.88,51.84,51.88,201
,2017-08-29 22:00,30,51.88,51.88,51.84,51.84,105
,2017-08-29 22:30,30,51.8,51.81,51.8,51.81,33
,2017-08-29 23:00,30,51.8,51.81,51.79,51.79,18
,2017-08-29 23:30,30,51.8,51.81,51.79,51.79,73
,2017-08-30 00:30,30,51.81,51.81,51.8,51.81,69
,2017-08-30 01:00,30,51.81,51.93,51.81,51.93,301
,2017-08-30 01:30,30,51.92,51.99,51.91,51.97,405
,2017-08-30 02:00,30,51.96,52.01,51.93,52,1355
,2017-08-30 02:30,30,52.01,52.01,51.82,51.83,549
,2017-08-30 03:00,30,51.82,51.85,51.62,51.62,1985
,2017-08-30 03:30,30,51.61,51.62,51.46,51.46,1992
,2017-08-30 04:00,30,51.47,51.54,51.35,51.5,1633
,2017-08-30 04:30,30,51.52,51.64,51.51,51.59,902
,2017-08-30 05:00,30,51.59,51.64,51.52,51.6,402
,2017-08-30 05:30,30,51.59,51.82,51.58,51.79,1272
,2017-08-30 06:00,30,51.76,51.78,51.65,51.65,444
,2017-08-30 06:30,30,51.65,51.73,51.62,51.64,458
,2017-08-30 07:00,30,51.63,51.67,51.52,51.55,422
,2017-08-30 07:30,30,51.54,51.66,51.47,51.66,1438
,2017-08-30 08:00,30,51.65,51.68,51.41,51.49,1037
,2017-08-30 08:30,30,51.48,51.58,51.41,51.51,1835
,2017-08-30 09:00,30,51.5,51.6,51.46,51.51,1539
,2017-08-30 09:30,30,51.53,51.65,51.24,51.48,2004
,2017-08-30 10:00,30,51.48,51.79,51.36,51.77,2703
,2017-08-30 10:30,30,51.77,51.86,51.68,51.77,1493
,2017-08-30 11:00,30,51.76,51.81,51.36,51.37,1275
,2017-08-30 11:30,30,51.41,51.5,51.32,51.39,798
,2017-08-30 12:00,30,51.42,51.48,51.32,51.36,571
,2017-08-30 12:30,30,51.36,51.36,50.71,50.93,3257
,2017-08-30 13:00,30,50.92,51.09,50.75,50.88,2244
,2017-08-30 13:30,30,50.87,50.89,50.74,50.88,950
,2017-08-30 14:00,30,50.89,50.9,50.77,50.81,181
,2017-08-30 14:30,30,50.78,50.83,50.71,50.73,90
,2017-08-30 15:00,30,50.74,50.79,50.72,50.75,301
,2017-08-30 15:30,30,50.75,50.78,50.58,50.78,534
,2017-08-30 16:00,30,50.76,50.82,50.76,50.82,31
,2017-08-30 19:00,31,50.58,50.68,50.57,50.68,53
,2017-08-30 19:30,31,50.68,50.8,50.67,50.8,12
,2017-08-30 20:00,31,50.77,50.77,50.76,50.76,2
,2017-08-30 20:30,31,50.78,50.78,50.69,50.71,37
,2017-08-30 21:00,31,50.67,50.82,50.66,50.82,56
,2017-08-30 21:30,31,50.83,50.87,50.83,50.87,13
,2017-08-30 22:00,31,50.84,50.86,50.82,50.85,32
,2017-08-30 22:30,31,50.85,50.88,50.85,50.88,27
,2017-08-30 23:00,31,50.88,50.88,50.88,50.88,5
,2017-08-30 23:30,31,50.83,50.83,50.82,50.82,14
,2017-08-31 00:00,31,50.82,50.82,50.8,50.8,9
,2017-08-31 00:30,31,50.81,50.81,50.77,50.77,13
,2017-08-31 01:00,31,50.72,50.72,50.7,50.7,17
,2017-08-31 01:30,31,50.69,50.81,50.69,50.76,106
,2017-08-31 02:00,31,50.72,50.79,50.7,50.72,167
,2017-08-31 02:30,31,50.69,50.71,50.56,50.7,265
,2017-08-31 03:00,31,50.69,50.81,50.58,50.81,455
,2017-08-31 03:30,31,50.8,50.89,50.76,50.85,788
,2017-08-31 04:00,31,50.87,50.96,50.84,50.9,381
,2017-08-31 04:30,31,50.96,51,50.93,50.97,182
,2017-08-31 05:00,31,50.99,51.23,50.99,51.23,167
,2017-08-31 05:30,31,51.24,51.24,51.04,51.04,128
,2017-08-31 06:00,31,51.04,51.18,51.04,51.14,119
,2017-08-31 06:30,31,51.19,51.35,51.15,51.23,157
,2017-08-31 07:00,31,51.22,51.29,51.21,51.21,159
,2017-08-31 07:30,31,51.15,51.41,51.15,51.29,190
,2017-08-31 08:00,31,51.35,51.59,51.26,51.39,328
,2017-08-31 08:30,31,51.42,51.57,51.38,51.47,400
,2017-08-31 09:00,31,51.49,51.97,51.47,51.85,445
,2017-08-31 09:30,31,51.86,52.02,51.79,51.93,114
,2017-08-31 10:00,31,51.95,52.26,51.93,52.24,461
,2017-08-31 10:30,31,52.18,52.28,52.06,52.23,296
,2017-08-31 11:00,31,52.28,52.32,52.18,52.29,345
,2017-08-31 11:30,31,52.29,52.29,52.24,52.24,22
,2017-08-31 12:00,31,52.31,52.36,52.26,52.32,69
,2017-08-31 12:30,31,52.32,52.42,52.28,52.32,153
,2017-08-31 13:00,31,52.35,52.43,52.24,52.31,868