,2017-04-19 12:30,19,55.02,55.02,54.49,54.49,197
,2017-04-19 13:00,19,54.51,54.55,54.02,54.26,1053
,2017-04-19 13:30,19,54.28,54.28,54.14,54.21,106
,2017-04-19 14:00,19,54.23,54.35,54.22,54.35,26
,2017-04-19 14:30,19,54.33,54.39,54.24,54.39,54
,2017-04-19 15:00,19,54.39,54.4,54.38,54.4,7
,2017-04-19 15:30,19,54.37,54.41,54.35,54.41,20
,2017-04-19 19:00,20,54.46,54.54,54.46,54.53,14
,2017-04-19 19:30,20,54.52,54.6,54.52,54.6,20
,2017-04-19 20:00,20,54.59,54.62,54.59,54.62,9
,2017-04-19 20:30,20,54.59,54.59,54.56,54.56,14
,2017-04-19 21:00,20,54.6,54.62,54.57,54.57,4
,2017-04-19 22:00,20,54.62,54.62,54.62,54.62,3
,2017-04-19 22:30,20,54.6,54.6,54.59,54.59,10
,2017-04-19 23:00,20,54.4,54.4,54.4,54.4,9
,2017-04-19 23:30,20,54.44,54.44,54.35,54.35,3
,2017-04-20 00:00,20,54.41,54.41,54.41,54.41,4
,2017-04-20 00:30,20,54.42,54.43,54.41,54.41,5
,2017-04-20 01:00,20,54.43,54.55,54.41,54.55,14
,2017-04-20 01:30,20,54.59,54.69,54.59,54.69,8
,2017-04-20 02:00,20,54.66,54.67,54.56,54.56,25
,2017-04-20 02:30,20,54.53,54.61,54.43,54.48,55
,2017-04-20 03:00,20,54.48,54.51,54.38,54.47,211
,2017-04-20 03:30,20,54.48,54.71,54.47,54.71,68
,2017-04-20 04:00,20,54.69,54.69,54.63,54.63,35
,2017-04-20 04:30,20,54.65,54.65,54.58,54.61,118
,2017-04-20 05:00,20,54.61,54.68,54.61,54.66,82
,2017-04-20 05:30,20,54.64,54.83,54.63,54.83,58
,2017-04-20 06:00,20,54.78,54.78,54.73,54.75,20
,2017-04-20 06:30,20,54.81,54.81,54.76,54.76,7
,2017-04-20 07:00,20,54.67,54.67,54.42,54.49,29
,2017-04-20 07:30,20,54.51,54.52,54.14,54.28,179
,2017-04-20 08:00,20,54.27,54.46,54.23,54.34,308
,2017-04-20 08:30,20,54.33,54.38,54.14,54.32,452
,2017-04-20 09:00,20,54.32,54.75,54.31,54.62,458
,2017-04-20 09:30,20,54.57,54.61,54.32,54.33,157
,2017-04-20 10:00,20,54.34,54.34,54.06,54.32,396
,2017-04-20 10:30,20,54.34,54.48,54.29,54.41,262
,2017-04-20 11:00,20,54.43,54.55,54.37,54.41,166
,2017-04-20 11:30,20,54.41,54.44,54.29,54.29,115
,2017-04-20 12:00,20,54.32,54.4,54.24,54.39,61
,2017-04-20 12:30,20,54.39,54.4,54.28,54.32,75
,2017-04-20 13:00,20,54.34,54.37,54.23,54.27,348
,2017-04-20 13:30,20,54.29,54.35,54.22,54.3,168
,2017-04-20 14:00,20,54.29,54.29,54.26,54.28,67
,2017-04-20 14:30,20,54.21,54.22,54.09,54.22,78
,2017-04-20 15:00,20,54.2,54.23,54.19,54.21,23
,2017-04-20 15:30,20,54.23,54.23,54.23,54.23,3
,2017-04-20 19:00,21,54.41,54.41,54.41,54.41,2
,2017-04-20 19:30,21,54.4,54.4,54.4,54.4,1
,2017-04-20 20:30,21,54.36,54.38,54.34,54.36,11
,2017-04-20 21:00,21,54.34,54.36,54.34,54.36,5
,2017-04-20 21:30,21,54.34,54.34,54.34,54.34,1
,2017-04-20 23:30,21,54.34,54.35,54.34,54.35,5
,2017-04-21 00:00,21,54.34,54.34,54.3,54.3,2
,2017-04-21 01:00,21,54.33,54.37,54.33,54.36,4
,2017-04-21 01:30,21,54.44,54.44,54.41,54.41,3
,2017-04-21 02:00,21,54.36,54.4,54.36,54.36,7
,2017-04-21 02:30,21,54.29,54.3,54.21,54.25,22
,2017-04-21 03:00,21,54.2,54.22,54.11,54.22,126
,2017-04-21 03:30,21,54.24,54.36,54.24,54.24,83
,2017-04-21 04:00,21,54.28,54.28,54.19,54.21,58
,2017-04-21 04:30,21,54.34,54.34,54.25,54.28,116
,2017-04-21 05:00,21,54.31,54.33,54.28,54.31,84
,2017-04-21 05:30,21,54.34,54.36,54.34,54.36,14
,2017-04-21 06:00,21,54.27,54.27,54.2,54.22,138
,2017-04-21 06:30,21,54.23,54.29,54.2,54.29,17
,2017-04-21 07:00,21,54.22,54.35,54.22,54.35,47
,2017-04-21 07:30,21,54.34,54.57,54.33,54.49,108
,2017-04-21 08:00,21,54.44,54.44,54.27,54.29,196
,2017-04-21 08:30,21,54.29,54.29,54.03,54.19,267
,2017-04-21 09:00,21,54.16,54.26,54.05,54.26,234
,2017-04-21 09:30,21,54.24,54.24,53.56,53.72,547
,2017-04-21 10:00,21,53.7,53.73,53.22,53.28,606
,2017-04-21 10:30,21,53.25,53.63,53.2,53.54,210
,2017-04-21 11:00,21,53.43,53.45,53.11,53.17,251
,2017-04-21 11:30,21,53.15,53.21,53.03,53.19,79
,2017-04-21 12:00,21,53.18,53.26,53.14,53.25,201
,2017-04-21 12:30,21,53.26,53.35,53.19,53.33,44
,2017-04-21 13:00,21,53.41,53.47,53.28,53.42,231
,2017-04-21 13:30,21,53.44,53.49,53.42,53.44,163
,2017-04-21 14:00,21,53.45,53.45,53.35,53.35,22
,2017-04-21 14:30,21,53.35,53.35,53.31,53.31,17
,2017-04-21 15:00,21,53.27,53.27,53.27,53.27,1
,2017-04-21 15:30,21,53.4,53.4,53.28,53.35,16
,2017-04-23 17:00,24,53.6,53.75,53.6,53.75,7
,2017-04-23 17:30,24,53.7,53.7,53.65,53.65,2
,2017-04-23 18:00,24,53.64,53.64,53.64,53.64,1
,2017-04-23 18:30,24,53.66,53.66,53.66,53.66,2
,2017-04-23 19:00,24,53.64,53.66,53.59,53.59,8
,2017-04-23 19:30,24,53.67,53.67,53.67,53.67,5
,2017-04-23 20:00,24,53.65,53.65,53.65,53.65,1
,2017-04-23 20:30,24,53.63,53.63,53.61,53.61,4
,2017-04-23 21:00,24,53.65,53.65,53.61,53.61,3
,2017-04-23 22:00,24,53.66,53.66,53.66,53.66,1
,2017-04-23 22:30,24,53.7,53.7,53.69,53.69,3
,2017-04-23 23:00,24,53.69,53.69,53.68,53.68,4
,2017-04-23 23:30,24,53.7,53.7,53.66,53.68,6
,2017-04-24 00:00,24,53.68,53.69,53.68,53.69,5
,2017-04-24 00:30,24,53.67,53.68,53.67,53.67,10
,2017-04-24 01:00,24,53.74,53.75,53.74,53.74,20
,2017-04-24 01:30,24,53.74,53.79,53.74,53.78,17
,2017-04-24 02:00,24,53.73,53.73,53.6,53.6,28
,2017-04-24 02:30,24,53.64,53.84,53.64,53.7,114
,2017-04-24 03:00,24,53.73,53.9,53.66,53.9,121
,2017-04-24 03:30,24,53.9,53.92,53.79,53.92,347
,2017-04-24 04:00,24,53.86,53.96,53.82,53.96,179
,2017-04-24 04:30,24,53.9,53.94,53.82,53.84,77
,2017-04-24 05:00,24,53.82,53.9,53.82,53.9,17
,2017-04-24 05:30,24,53.86,53.86,53.8,53.81,59
,2017-04-24 06:00,24,53.81,53.82,53.75,53.75,184
,2017-04-24 06:30,24,53.73,53.78,53.62,53.68,247
,2017-04-24 07:00,24,53.65,53.73,53.64,53.72,38
,2017-04-24 07:30,24,53.72,53.72,53.45,53.54,216
,2017-04-24 08:00,24,53.51,53.51,53.19,53.27,188
,2017-04-24 08:30,24,53.25,53.33,53.17,53.21,198
,2017-04-24 09:00,24,53.17,53.32,53.16,53.24,221
,2017-04-24 09:30,24,53.24,53.24,52.93,53.14,300
,2017-04-24 10:00,24,53.08,53.35,53.02,53.1,417
,2017-04-24 10:30,24,53.11,53.22,53.01,53.04,258
,2017-04-24 11:00,24,53.04,53.18,53.02,53.08,99
,2017-04-24 11:30,24,53.05,53.15,53.05,53.06,69
,2017-04-24 12:00,24,53.06,53.2,53.06,53.14,110
,2017-04-24 12:30,24,53.14,53.18,53.06,53.07,56
,2017-04-24 13:00,24,53.05,53.16,53.05,53.1,163
,2017-04-24 13:30,24,53.08,53.11,53,53.01,35
,2017-04-24 14:00,24,52.98,53.1,52.98,53.1,23
,2017-04-24 14:30,24,53.07,53.07,52.99,53.03,14
,2017-04-24 15:00,24,53.02,53.02,53.02,53.02,2
,2017-04-24 19:00,25,53.18,53.18,53.18,53.18,1
,2017-04-24 19:30,25,53.17,53.17,53.17,53.17,1
,2017-04-24 20:00,25,53.19,53.33,53.19,53.33,6
,2017-04-24 20:30,25,53.31,53.31,53.3,53.3,5
,2017-04-24 22:00,25,53.34,53.34,53.31,53.31,2
,2017-04-25 00:00,25,53.27,53.27,53.27,53.27,1
,2017-04-25 00:30,25,53.29,53.29,53.29,53.29,1
,2017-04-25 01:00,25,53.21,53.25,53.19,53.25,30
,2017-04-25 01:30,25,53.21,53.27,53.19,53.27,20
,2017-04-25 02:00,25,53.22,53.22,53.13,53.16,34
,2017-04-25 02:30,25,53.11,53.14,53.02,53.02,42
,2017-04-25 03:00,25,53.04,53.11,52.98,53.1,51
,2017-04-25 03:30,25,53.15,53.28,53.09,53.21,134
,2017-04-25 04:00,25,53.21,53.27,53.17,53.18,178
,2017-04-25 04:30,25,53.12,53.13,53.05,53.13,81
,2017-04-25 05:00,25,53.13,53.23,53.13,53.21,42
,2017-04-25 05:30,25,53.14,53.18,53.14,53.15,14
,2017-04-25 06:00,25,53.15,53.15,53.06,53.09,54
,2017-04-25 06:30,25,53.12,53.12,53.04,53.04,20
,2017-04-25 07:00,25,53.02,53.07,52.89,52.95,114
,2017-04-25 07:30,25,52.93,53.05,52.84,53.05,183
,2017-04-25 08:00,25,53.01,53.01,52.87,52.95,146
,2017-04-25 08:30,25,52.94,53,52.76,52.86,200
,2017-04-25 09:00,25,52.88,53.14,52.86,53.03,205
,2017-04-25 09:30,25,53.03,53.03,52.77,52.82,224
,2017-04-25 10:00,25,52.84,52.92,52.67,52.87,270
,2017-04-25 10:30,25,52.91,52.93,52.8,52.8,157
,2017-04-25 11:00,25,52.79,52.88,52.77,52.8,64
,2017-04-25 11:30,25,52.79,52.99,52.72,52.89,315
,2017-04-25 12:00,25,52.88,53.13,52.88,53.11,267
,2017-04-25 12:30,25,53.02,53.1,53.02,53.07,75
,2017-04-25 13:00,25,53.09,53.37,52.99,53.33,337
,2017-04-25 13:30,25,53.32,53.47,53.29,53.41,68
,2017-04-25 14:00,25,53.41,53.48,53.38,53.48,40
,2017-04-25 14:30,25,53.51,53.51,53.51,53.51,1
,2017-04-25 15:00,25,53.49,53.49,53.44,53.44,13
,2017-04-25 15:30,25,53.45,53.45,53.04,53.17,52
,2017-04-25 16:30,25,53.21,53.21,53.21,53.21,2
,2017-04-25 19:00,26,53.06,53.06,53.01,53.01,3
,2017-04-25 19:30,26,53.09,53.1,53.09,53.1,2
,2017-04-25 20:30,26,53.14,53.16,53.12,53.13,7
,2017-04-25 21:30,26,53.18,53.2,53.18,53.2,4
,2017-04-25 22:00,26,53.28,53.29,53.28,53.29,25
,2017-04-25 22:30,26,53.27,53.27,53.27,53.27,5
,2017-04-25 23:30,26,53.26,53.26,53.26,53.26,1
,2017-04-26 00:00,26,53.28,53.33,53.25,53.33,19
,2017-04-26 00:30,26,53.33,53.33,53.29,53.29,17
,2017-04-26 01:00,26,53.3,53.3,53.23,53.28,14
,2017-04-26 01:30,26,53.22,53.23,53.18,53.22,18
,2017-04-26 02:00,26,53.21,53.21,53.16,53.16,26
,2017-04-26 02:30,26,53.11,53.18,53.07,53.17,28
,2017-04-26 03:00,26,53.14,53.28,53.12,53.25,229
,2017-04-26 03:30,26,53.24,53.36,53.24,53.27,114
,2017-04-26 04:00,26,53.27,53.31,53.17,53.25,83
,2017-04-26 04:30,26,53.26,53.33,53.26,53.27,126
,2017-04-26 05:00,26,53.28,53.28,53.18,53.23,30
,2017-04-26 05:30,26,53.21,53.21,53.07,53.08,23
,2017-04-26 06:00,26,53.05,53.06,52.99,52.99,53
,2017-04-26 06:30,26,52.98,53,52.91,52.97,150
,2017-04-26 07:00,26,53.01,53.01,52.83,52.83,39
,2017-04-26 07:30,26,52.84,52.94,52.82,52.86,60
,2017-04-26 08:00,26,52.83,52.91,52.66,52.85,208
,2017-04-26 08:30,26,52.85,52.96,52.77,52.87,213
,2017-04-26 09:00,26,52.86,52.93,52.76,52.93,369
,2017-04-26 09:30,26,52.93,53.66,52.93,53.44,767
,2017-04-26 10:00,26,53.47,53.57,53.09,53.55,423
,2017-04-26 10:30,26,53.54,53.54,53.28,53.38,276
,2017-04-26 11:00,26,53.36,53.49,53.31,53.35,102
,2017-04-26 11:30,26,53.36,53.4,53.26,53.4,106
,2017-04-26 12:00,26,53.39,53.39,53.3,53.34,60
,2017-04-26 12:30,26,53.31,53.41,53.23,53.35,113
,2017-04-26 13:00,26,53.37,53.43,53.19,53.23,213
,2017-04-26 13:30,26,53.18,53.18,53.02,53.04,51
,2017-04-26 14:00,26,53.02,53.09,53.02,53.07,79
,2017-04-26 14:30,26,53.01,53.02,52.94,52.96,33
,2017-04-26 15:00,26,52.95,52.99,52.95,52.99,8
,2017-04-26 15:30,26,52.96,52.97,52.89,52.89,5
,2017-04-26 16:00,26,52.92,52.92,52.92,52.92,1
,2017-04-26 16:30,26,52.93,52.93,52.93,52.93,1
,2017-04-26 19:00,27,53.02,53.07,53.02,53.07,18
,2017-04-26 21:00,27,53.04,53.04,53.04,53.04,6
,2017-04-26 21:30,27,53.07,53.08,53.06,53.08,7
,2017-04-26 22:30,27,53.04,53.04,53.04,53.04,3
,2017-04-27 00:30,27,53.04,53.04,53.03,53.03,2
,2017-04-27 01:00,27,53.07,53.07,53.07,53.07,2
,2017-04-27 01:30,27,53.08,53.1,53.03,53.04,28
,2017-04-27 02:00,27,53.03,53.04,52.94,52.95,54
,2017-04-27 02:30,27,52.93,53.01,52.9,53.01,44
,2017-04-27 03:00,27,52.92,52.94,52.73,52.78,176
,2017-04-27 03:30,27,52.76,52.79,52.58,52.67,289
,2017-04-27 04:00,27,52.73,52.84,52.7,52.8,56
,2017-04-27 04:30,27,52.8,52.89,52.78,52.89,86
,2017-04-27 05:00,27,52.88,52.88,52.74,52.77,119
,2017-04-27 05:30,27,52.78,52.85,52.76,52.79,45
,2017-04-27 06:00,27,52.73,52.75,52.62,52.69,142
,2017-04-27 06:30,27,52.67,52.74,52.25,52.25,212
,2017-04-27 07:00,27,52.27,52.38,52.2,52.36,283
,2017-04-27 07:30,27,52.35,52.45,52.26,52.26,524
,2017-04-27 08:00,27,52.26,52.3,52.15,52.3,515
,2017-04-27 08:30,27,52.29,52.44,52.18,52.32,437
,2017-04-27 09:00,27,52.33,52.33,52.16,52.22,372
,2017-04-27 09:30,27,52.2,52.26,51.95,52.05,618
,2017-04-27 10:00,27,52.03,52.2,51.94,51.99,797
,2017-04-27 10:30,27,52,52.11,51.98,52.02,307
,2017-04-27 11:00,27,52.01,52.22,51.99,52.22,277
,2017-04-27 11:30,27,52.2,52.46,52.16,52.46,355
,2017-04-27 12:00,27,52.5,52.52,52.35,52.42,326
,2017-04-27 12:30,27,52.44,52.67,52.33,52.6,501
,2017-04-27 13:00,27,52.56,52.68,52.48,52.62,573
,2017-04-27 13:30,27,52.65,52.89,52.65,52.84,499
,2017-04-27 14:00,27,52.88,52.91,52.83,52.88,61
,2017-04-27 14:30,27,52.89,52.94,52.89,52.89,15
,2017-04-27 15:00,27,52.89,52.91,52.89,52.91,5
,2017-04-27 15:30,27,52.86,52.88,52.76,52.76,21
,2017-04-27 19:00,28,52.72,52.72,52.68,52.68,3
,2017-04-27 20:00,28,52.71,52.71,52.71,52.71,1
,2017-04-27 20:30,28,52.83,52.87,52.83,52.87,3
,2017-04-27 21:00,28,52.88,52.91,52.88,52.9,11
,2017-04-27 21:30,28,52.93,52.93,52.93,52.93,4
,2017-04-27 22:00,28,52.95,52.97,52.95,52.97,39
,2017-04-27 22:30,28,52.99,53,52.99,53,11
,2017-04-27 23:00,28,52.99,53.08,52.99,53.05,10
,2017-04-27 23:30,28,53.04,53.23,53.04,53.21,152
,2017-04-28 00:00,28,53.16,53.16,53.06,53.06,17
,2017-04-28 00:30,28,53.09,53.09,53.07,53.07,13
,2017-04-28 01:00,28,53.09,53.09,52.98,53.06,81
,2017-04-28 01:30,28,53.06,53.06,53,53,3
,2017-04-28 02:00,28,53,53.04,52.93,52.93,33
,2017-04-28 02:30,28,52.87,52.95,52.87,52.94,27
,2017-04-28 03:00,28,52.98,53.06,52.94,53.01,91
,2017-04-28 03:30,28,53.01,53.15,53.01,53.12,127
,2017-04-28 04:00,28,53.14,53.15,52.93,52.93,165
,2017-04-28 04:30,28,52.99,53.02,52.88,52.92,90
,2017-04-28 05:00,28,52.9,53,52.9,52.94,103
,2017-04-28 05:30,28,52.93,53.08,52.91,53.03,101
,2017-04-28 06:00,28,53.01,53.09,53.01,53.09,23
,2017-04-28 06:30,28,53.05,53.23,53.05,53.19,155
,2017-04-28 07:00,28,53.17,53.24,53.11,53.22,94
,2017-04-28 07:30,28,53.21,53.36,53.16,53.23,255
,2017-04-28 08:00,28,53.22,53.22,52.97,53.04,291
,2017-04-28 08:30,28,53.01,53.14,52.96,53.14,243
,2017-04-28 09:00,28,53.13,53.25,53.09,53.11,282
,2017-04-28 09:30,28,53.12,53.12,52.73,52.85,292
,2017-04-28 10:00,28,52.83,52.94,52.77,52.79,194
,2017-04-28 10:30,28,52.77,52.83,52.55,52.68,466
,2017-04-28 11:00,28,52.68,52.73,52.46,52.61,312
,2017-04-28 11:30,28,52.61,52.9,52.61,52.84,194
,2017-04-28 12:00,28,52.86,52.86,52.74,52.77,205
,2017-04-28 12:30,28,52.81,52.93,52.79,52.79,118
,2017-04-28 13:00,28,52.82,53.1,52.81,52.89,402
,2017-04-28 13:30,28,52.85,52.87,52.62,52.62,146
,2017-04-28 14:00,28,52.68,52.76,52.65,52.76,33
,2017-04-28 14:30,28,52.75,52.75,52.66,52.73,85
,2017-04-28 15:00,28,52.75,52.75,52.75,52.75,1
,2017-04-28 15:30,28,52.74,52.86,52.72,52.73,41
,2017-04-28 16:00,28,52.77,52.81,52.77,52.81,8
,2017-04-30 17:00,1,52.79,52.79,52.74,52.74,3
,2017-04-30 18:00,1,52.75,52.75,52.75,52.75,1
,2017-04-30 19:00,1,52.81,52.81,52.81,52.81,1
,2017-04-30 20:00,1,52.75,52.75,52.74,52.74,11
,2017-04-30 21:30,1,52.85,52.86,52.85,52.86,22
,2017-04-30 22:00,1,52.79,52.79,52.79,52.79,2
,2017-04-30 22:30,1,52.77,52.77,52.77,52.77,1
,2017-04-30 23:30,1,52.77,52.77,52.77,52.77,5
,2017-05-01 00:30,1,52.8,52.8,52.8,52.8,3
,2017-05-01 02:00,1,52.74,52.74,52.67,52.71,28
,2017-05-01 02:30,1,52.72,52.72,52.68,52.7,7
,2017-05-01 03:00,1,52.78,52.78,52.67,52.67,16
,2017-05-01 03:30,1,52.61,52.67,52.61,52.64,30
,2017-05-01 04:00,1,52.62,52.64,52.62,52.64,50
,2017-05-01 04:30,1,52.68,52.69,52.67,52.69,5
,2017-05-01 05:00,1,52.73,52.73,52.71,52.71,16
,2017-05-01 05:30,1,52.69,52.69,52.6,52.6,11
,2017-05-01 06:00,1,52.63,52.64,52.59,52.64,44
,2017-05-01 06:30,1,52.64,52.64,52.64,52.64,6
,2017-05-01 07:00,1,52.63,52.63,52.63,52.63,2
,2017-05-01 07:30,1,52.65,52.65,52.44,52.44,30
,2017-05-01 08:00,1,52.51,52.52,52.42,52.48,140
,2017-05-01 08:30,1,52.48,52.55,52.4,52.48,199
,2017-05-01 09:00,1,52.48,52.48,52.19,52.19,206
,2017-05-01 09:30,1,52.22,52.29,52.16,52.22,231
,2017-05-01 10:00,1,52.26,52.45,52.26,52.43,170
,2017-05-01 10:30,1,52.43,52.45,52.33,52.35,175
,2017-05-01 11:00,1,52.33,52.34,52.31,52.33,125
,2017-05-01 11:30,1,52.35,52.35,52.27,52.3,77
,2017-05-01 12:00,1,52.29,52.31,52.29,52.31,9
,2017-05-01 12:30,1,52.35,52.39,52.28,52.3,22
,2017-05-01 13:00,1,52.28,52.49,52.25,52.47,118
,2017-05-01 13:30,1,52.44,52.47,52.4,52.45,30
,2017-05-01 14:00,1,52.47,52.48,52.4,52.4,54
,2017-05-01 14:30,1,52.4,52.43,52.38,52.39,34
,2017-05-01 15:00,1,52.36,52.36,52.35,52.35,7
,2017-05-01 15:30,1,52.35,52.35,52.33,52.35,3
,2017-05-01 19:00,2,52.35,52.38,52.29,52.37,35
,2017-05-01 20:30,2,52.41,52.42,52.41,52.42,19
,2017-05-01 21:00,2,52.38,52.38,52.38,52.38,12
,2017-05-01 21:30,2,52.34,52.39,52.34,52.39,4
,2017-05-01 22:00,2,52.35,52.38,52.35,52.38,30
,2017-05-01 22:30,2,52.37,52.37,52.37,52.37,1
,2017-05-01 23:00,2,52.4,52.41,52.33,52.33,27
,2017-05-02 00:00,2,52.36,52.36,52.34,52.34,5
,2017-05-02 01:00,2,52.28,52.28,52.23,52.23,5
,2017-05-02 01:30,2,52.24,52.31,52.24,52.31,22
,2017-05-02 02:00,2,52.25,52.48,52.19,52.41,40
,2017-05-02 02:30,2,52.39,52.44,52.36,52.44,70
,2017-05-02 03:00,2,52.48,52.73,52.48,52.71,389
,2017-05-02 03:30,2,52.69,52.71,52.6,52.69,153
,2017-05-02 04:00,2,52.66,52.73,52.66,52.73,125
,2017-05-02 04:30,2,52.72,52.78,52.61,52.66,156
,2017-05-02 05:00,2,52.67,52.86,52.66,52.82,147
,2017-05-02 05:30,2,52.84,52.89,52.82,52.84,35
,2017-05-02 06:00,2,52.92,52.93,52.87,52.88,27
,2017-05-02 06:30,2,52.79,52.84,52.78,52.81,27
,2017-05-02 07:00,2,52.8,52.8,52.71,52.72,22
,2017-05-02 07:30,2,52.68,52.68,52.43,52.47,253
,2017-05-02 08:00,2,52.41,52.45,52.32,52.43,332
,2017-05-02 08:30,2,52.4,52.4,52.23,52.3,188
,2017-05-02 09:00,2,52.27,52.43,52.2,52.2,155
,2017-05-02 09:30,2,52.19,52.24,52.1,52.14,161
,2017-05-02 10:00,2,52.2,52.3,51.95,52.02,309
,2017-05-02 10:30,2,52,52.13,51.95,52,409
,2017-05-02 11:00,2,52,52.01,51.93,51.99,390
,2017-05-02 11:30,2,51.92,51.96,51.87,51.9,248
,2017-05-02 12:00,2,51.9,51.96,51.88,51.92,61
,2017-05-02 12:30,2,51.92,51.94,51.03,51.39,955
,2017-05-02 13:00,2,51.36,51.54,51.18,51.28,916
,2017-05-02 13:30,2,51.3,51.3,51.03,51.18,302
,2017-05-02 14:00,2,51.18,51.23,51.17,51.23,52
,2017-05-02 14:30,2,51.25,51.3,51.25,51.3,72
,2017-05-02 15:00,2,51.3,51.3,51.23,51.3,21
,2017-05-02 15:30,2,51.38,51.79,51.38,51.79,37
,2017-05-02 16:00,2,51.83,51.98,51.82,51.97,48
,2017-05-02 16:30,2,51.92,51.92,51.92,51.92,1
,2017-05-02 19:00,3,51.82,51.83,51.82,51.83,10
,2017-05-02 19:30,3,51.8,51.81,51.78,51.81,7
,2017-05-02 20:00,3,51.82,51.82,51.81,51.82,5
,2017-05-02 20:30,3,51.84,51.84,51.84,51.84,2
,2017-05-02 21:00,3,51.75,51.75,51.75,51.75,1
,2017-05-02 22:00,3,51.78,51.78,51.78,51.78,1
,2017-05-03 00:00,3,51.71,51.71,51.71,51.71,1
,2017-05-03 00:30,3,51.72,51.76,51.72,51.76,4
,2017-05-03 01:00,3,51.69,51.81,51.69,51.81,92
,2017-05-03 01:30,3,51.74,51.74,51.66,51.68,18
,2017-05-03 02:00,3,51.69,51.69,51.5,51.54,59
,2017-05-03 02:30,3,51.51,51.58,51.5,51.55,123
,2017-05-03 03:00,3,51.6,51.7,51.6,51.69,123
,2017-05-03 03:30,3,51.7,51.83,51.64,51.83,41
,2017-05-03 04:00,3,51.8,51.91,51.8,51.83,263
,2017-05-03 04:30,3,51.84,51.86,51.7,51.73,217
,2017-05-03 05:00,3,51.73,51.73,51.58,51.67,295
,2017-05-03 05:30,3,51.74,51.79,51.62,51.62,151
,2017-05-03 06:00,3,51.61,51.62,51.58,51.59,77
,2017-05-03 06:30,3,51.59,51.66,51.51,51.51,40
,2017-05-03 07:00,3,51.52,51.63,51.44,51.6,168
,2017-05-03 07:30,3,51.62,51.66,51.48,51.48,461
,2017-05-03 08:00,3,51.48,51.48,51.33,51.41,700
,2017-05-03 08:30,3,51.42,51.52,51.29,51.49,274
,2017-05-03 09:00,3,51.48,51.64,51.45,51.63,301
,2017-05-03 09:30,3,51.63,51.63,50.98,51.3,1213
,2017-05-03 10:00,3,51.27,51.57,51.04,51.09,750
,2017-05-03 10:30,3,51.1,51.31,51.1,51.31,516
,2017-05-03 11:00,3,51.32,51.39,51.24,51.29,159
,2017-05-03 11:30,3,51.28,51.35,51.21,51.33,92
,2017-05-03 12:00,3,51.31,51.4,51.31,51.35,72
,2017-05-03 12:30,3,51.47,51.51,51.32,51.34,125
,2017-05-03 13:00,3,51.35,51.79,51.35,51.56,431
,2017-05-03 13:30,3,51.55,51.59,51.51,51.54,96
,2017-05-03 14:30,3,51.51,51.51,51.48,51.48,4
,2017-05-03 15:00,3,51.48,51.48,51.28,51.43,16
,2017-05-03 15:30,3,51.35,51.35,51.29,51.3,26
,2017-05-03 16:00,3,51.37,51.39,51.37,51.39,4
,2017-05-03 19:00,4,51.36,51.4,51.35,51.39,7
,2017-05-03 20:30,4,51.41,51.41,51.41,51.41,1
,2017-05-04 01:00,4,51.36,51.37,51.34,51.37,3
,2017-05-04 01:30,4,51.32,51.32,51.24,51.3,4
,2017-05-04 02:00,4,51.22,51.22,51.09,51.17,53
,2017-05-04 02:30,4,51.16,51.16,51.03,51.13,222
,2017-05-04 03:00,4,51.09,51.17,51.08,51.16,165
,2017-05-04 03:30,4,51.16,51.29,51.16,51.27,190
,2017-05-04 04:00,4,51.23,51.33,51.22,51.25,283
,2017-05-04 04:30,4,51.26,51.26,51.1,51.21,445
,2017-05-04 05:00,4,51.21,51.21,51.07,51.1,107
,2017-05-04 05:30,4,51.09,51.1,50.78,50.89,448
,2017-05-04 06:00,4,50.86,51.02,50.85,51.02,53
,2017-05-04 06:30,4,51.01,51.1,50.95,50.95,275
,2017-05-04 07:00,4,50.92,50.93,50.52,50.65,1333
,2017-05-04 07:30,4,50.69,51.06,50.68,50.78,566
,2017-05-04 08:00,4,50.73,50.75,50.43,50.6,469
,2017-05-04 08:30,4,50.6,50.64,50.17,50.38,621
,2017-05-04 09:00,4,50.34,50.54,50.33,50.51,422
,2017-05-04 09:30,4,50.37,50.45,50.15,50.34,511
,2017-05-04 10:00,4,50.34,50.38,49.73,49.88,1251
,2017-05-04 10:30,4,49.87,49.97,49.4,49.52,1167
,2017-05-04 11:00,4,49.5,49.72,49.48,49.69,480
,2017-05-04 11:30,4,49.66,49.7,49.59,49.7,380
,2017-05-04 12:00,4,49.63,49.63,49.34,49.39,244
,2017-05-04 12:30,4,49.36,49.4,49.22,49.34,492
,2017-05-04 13:00,4,49.3,49.47,49.11,49.34,819
,2017-05-04 13:30,4,49.34,49.36,49.12,49.24,222
,2017-05-04 14:00,4,49.18,49.32,49.18,49.29,183
,2017-05-04 14:30,4,49.33,49.35,49.24,49.24,132
,2017-05-04 15:00,4,49.23,49.32,49.19,49.31,59
,2017-05-04 15:30,4,49.35,49.41,49.35,49.4,6
,2017-05-04 19:00,5,49.35,49.43,49.35,49.43,16
,2017-05-04 19:30,5,49.38,49.38,49.38,49.38,16
,2017-05-04 20:00,5,49.42,49.46,49.42,49.46,12
,2017-05-04 20:30,5,49.45,49.45,49.45,49.45,20
,2017-05-04 21:00,5,49.37,49.37,49.37,49.37,2
,2017-05-04 21:30,5,49.28,49.28,49.24,49.25,44
,2017-05-04 22:00,5,49.21,49.21,47.81,47.81,213
,2017-05-04 22:30,5,47.67,48.22,47.67,48.06,153
,2017-05-04 23:00,5,48.14,48.17,47.97,47.97,14
,2017-05-04 23:30,5,47.99,48.02,47.99,48,17
,2017-05-05 00:00,5,48.01,48.12,48.01,48.12,21
,2017-05-05 00:30,5,48.14,48.49,48.14,48.25,63
,2017-05-05 01:00,5,48.31,48.53,48.31,48.52,65
,2017-05-05 01:30,5,48.57,48.77,48.39,48.62,227
,2017-05-05 02:00,5,48.66,48.93,48.66,48.9,100
,2017-05-05 02:30,5,48.94,49.14,48.78,49.1,211
,2017-05-05 03:00,5,49.14,49.79,49.09,49.79,423
,2017-05-05 03:30,5,49.82,49.86,49.58,49.59,310
,2017-05-05 04:00,5,49.68,49.78,49.45,49.71,386
,2017-05-05 04:30,5,49.64,49.74,49.45,49.49,300
,2017-05-05 05:00,5,49.45,49.55,49.35,49.49,206
,2017-05-05 05:30,5,49.51,49.74,49.51,49.61,233
,2017-05-05 06:00,5,49.6,49.6,49.27,49.46,148
,2017-05-05 06:30,5,49.46,49.47,49.36,49.36,259
,2017-05-05 07:00,5,49.35,49.41,48.87,48.96,468
,2017-05-05 07:30,5,48.99,49.62,48.99,49.4,801
,2017-05-05 08:00,5,49.39,49.57,49.33,49.48,664
,2017-05-05 08:30,5,49.48,49.96,49.48,49.77,1208
,2017-05-05 09:00,5,49.74,50.19,49.74,50.1,666
,2017-05-05 09:30,5,50.11,50.55,50.08,50.52,655
,2017-05-05 10:00,5,50.54,50.58,50.13,50.21,1158
,2017-05-05 10:30,5,50.23,50.39,50.16,50.18,505
,2017-05-05 11:00,5,50.19,50.24,49.9,49.94,248
,2017-05-05 11:30,5,49.94,49.98,49.79,49.92,378
,2017-05-05 12:00,5,49.94,50.23,49.94,50.08,199
,2017-05-05 12:30,5,50.07,50.08,49.92,50.03,78
,2017-05-05 13:00,5,50.02,50.21,49.99,50.17,344
,2017-05-05 13:30,5,50.17,50.21,50.12,50.15,227
,2017-05-05 14:00,5,50.19,50.25,50.19,50.25,5
,2017-05-05 14:30,5,50.23,50.31,50.2,50.31,34
,2017-05-05 15:00,5,50.29,50.39,50.29,50.37,28
,2017-05-05 15:30,5,50.35,50.51,50.35,50.45,39
,2017-05-05 16:30,5,50.51,50.51,50.51,50.51,1
,2017-05-07 17:00,8,50.33,50.57,50.33,50.57,16
,2017-05-07 18:00,8,50.57,50.57,50.57,50.57,1
,2017-05-07 18:30,8,50.61,50.89,50.61,50.86,35
,2017-05-07 19:00,8,50.87,50.9,50.79,50.8,12
,2017-05-07 19:30,8,50.83,50.89,50.83,50.89,6
,2017-05-07 20:00,8,50.8,50.8,50.8,50.8,4
,2017-05-07 20:30,8,50.67,50.7,50.67,50.68,8
,2017-05-07 21:00,8,50.74,50.74,50.73,50.73,5
,2017-05-07 21:30,8,50.8,50.8,50.8,50.8,1
,2017-05-07 22:00,8,50.72,50.76,50.72,50.76,11
,2017-05-07 22:30,8,50.83,50.83,50.81,50.81,12
,2017-05-08 00:00,8,50.76,50.76,50.75,50.75,3
,2017-05-08 00:30,8,50.76,50.82,50.73,50.82,7
,2017-05-08 01:00,8,50.67,50.67,50.5,50.51,12
,2017-05-08 01:30,8,50.37,50.5,50.34,50.46,13
,2017-05-08 02:00,8,50.32,50.33,50.17,50.23,108
,2017-05-08 02:30,8,50.23,50.23,50.02,50.2,81
,2017-05-08 03:00,8,50.39,50.58,50.3,50.49,148
,2017-05-08 03:30,8,50.51,50.53,50.21,50.28,255
,2017-05-08 04:00,8,50.29,50.29,50.07,50.07,78
,2017-05-08 04:30,8,50.01,50.26,49.97,50.26,82
,2017-05-08 05:00,8,50.25,50.32,50.15,50.23,69
,2017-05-08 05:30,8,50.18,50.25,50.11,50.15,87
,2017-05-08 06:00,8,50.15,50.33,50.11,50.19,150
,2017-05-08 06:30,8,50.1,50.12,50,50,105
,2017-05-08 07:00,8,50.01,50.15,50.01,50.07,25
,2017-05-08 07:30,8,50.07,50.08,49.8,49.97,197
,2017-05-08 08:00,8,49.96,50.49,49.88,50.23,547
,2017-05-08 08:30,8,50.23,50.5,50.04,50.45,430
,2017-05-08 09:00,8,50.45,50.62,50.43,50.46,281
,2017-05-08 09:30,8,50.46,50.77,50.29,50.41,853
,2017-05-08 10:00,8,50.4,50.42,49.77,49.79,567
,2017-05-08 10:30,8,49.8,49.97,49.66,49.9,539
,2017-05-08 11:00,8,49.86,49.92,49.77,49.89,233
,2017-05-08 11:30,8,49.84,50.1,49.81,50.1,226
,2017-05-08 12:00,8,50.09,50.23,49.99,50.17,35
,2017-05-08 12:30,8,50.13,50.26,50.13,50.25,64
,2017-05-08 13:00,8,50.31,50.49,50.23,50.41,552
,2017-05-08 13:30,8,50.42,50.5,50.39,50.5,93
,2017-05-08 14:00,8,50.48,50.48,50.38,50.43,12
,2017-05-08 14:30,8,50.43,50.47,50.41,50.43,143
,2017-05-08 15:00,8,50.45,50.48,50.45,50.48,4
,2017-05-08 15:30,8,50.53,50.53,50.53,50.53,1
,2017-05-08 16:00,8,50.52,50.52,50.52,50.52,1
,2017-05-08 19:00,9,50.51,50.62,50.51,50.62,6
,2017-05-08 20:00,9,50.58,50.6,50.58,50.6,3
,2017-05-08 20:30,9,50.57,50.57,50.57,50.57,2
,2017-05-08 21:00,9,50.51,50.51,50.43,50.43,4
,2017-05-08 22:00,9,50.47,50.48,50.45,50.48,8
,2017-05-08 23:30,9,50.42,50.43,50.42,50.43,3
,2017-05-09 00:00,9,50.47,50.5,50.45,50.45,9
,2017-05-09 01:00,9,50.34,50.34,50.31,50.31,14
,2017-05-09 01:30,9,50.45,50.54,50.45,50.54,13
,2017-05-09 02:00,9,50.62,50.76,50.61,50.68,61
,2017-05-09 02:30,9,50.71,50.73,50.63,50.69,54
,2017-05-09 03:00,9,50.72,50.74,50.55,50.6,258
,2017-05-09 03:30,9,50.59,50.66,50.53,50.66,81
,2017-05-09 04:00,9,50.61,50.63,50.5,50.52,89
,2017-05-09 04:30,9,50.45,50.52,50.36,50.49,91
,2017-05-09 05:00,9,50.5,50.67,50.5,50.67,98
,2017-05-09 05:30,9,50.66,50.68,50.52,50.64,136
,2017-05-09 06:00,9,50.63,50.63,50.45,50.48,187
,2017-05-09 06:30,9,50.45,50.45,50.23,50.36,130
,2017-05-09 07:00,9,50.35,50.41,50.25,50.41,66
,2017-05-09 07:30,9,50.36,50.39,50.2,50.26,60
,2017-05-09 08:00,9,50.25,50.32,50.2,50.24,279
,2017-05-09 08:30,9,50.24,50.24,49.96,50.07,853
,2017-05-09 09:00,9,50.06,50.17,50.03,50.08,203
,2017-05-09 09:30,9,50.07,50.37,49.96,50.21,216
,2017-05-09 10:00,9,50.2,50.2,49.78,49.97,637
,2017-05-09 10:30,9,49.96,50.11,49.86,50.07,267
,2017-05-09 11:00,9,50.01,50.04,49.87,49.89,53
,2017-05-09 11:30,9,49.89,49.95,49.72,49.82,195
,2017-05-09 12:00,9,49.81,49.87,49.5,49.67,338
,2017-05-09 12:30,9,49.66,50.04,49.65,50.02,145
,2017-05-09 13:00,9,50.03,50.03,49.76,49.79,313
,2017-05-09 13:30,9,49.79,49.99,49.79,49.96,117
,2017-05-09 14:00,9,49.96,49.99,49.94,49.94,19
,2017-05-09 14:30,9,49.92,49.93,49.83,49.83,44
,2017-05-09 15:00,9,49.82,49.94,49.74,49.92,22
,2017-05-09 15:30,9,49.93,50.18,49.93,50.05,114
,2017-05-09 16:00,9,50.03,50.03,49.97,49.97,2
,2017-05-09 19:00,10,49.96,50.07,49.96,50.04,9
,2017-05-09 20:30,10,50.08,50.08,50.08,50.08,1
,2017-05-09 21:00,10,50.05,50.05,50.04,50.04,3
,2017-05-09 21:30,10,50.08,50.08,50.08,50.08,1
,2017-05-09 23:00,10,50,50,50,50,1
,2017-05-09 23:30,10,50.06,50.06,50.06,50.06,1
,2017-05-10 00:00,10,50.05,50.05,50.05,50.05,2
,2017-05-10 00:30,10,50,50,49.96,49.96,4
,2017-05-10 01:00,10,50,50.02,49.98,50.02,67
,2017-05-10 01:30,10,50.01,50.1,49.98,49.98,26
,2017-05-10 02:00,10,49.99,50.27,49.99,50.17,99
,2017-05-10 02:30,10,50.05,50.16,50.03,50.03,15
,2017-05-10 03:00,10,50.07,50.33,50.05,50.28,184
,2017-05-10 03:30,10,50.21,50.32,50.17,50.32,26
,2017-05-10 04:00,10,50.25,50.26,50.16,50.22,29
,2017-05-10 04:30,10,50.16,50.24,50.1,50.2,243
,2017-05-10 05:00,10,50.17,50.28,50.17,50.28,38
,2017-05-10 05:30,10,50.27,50.28,50.22,50.27,91
,2017-05-10 06:00,10,50.28,50.31,50.16,50.17,36
,2017-05-10 06:30,10,50.16,50.28,50.01,50.21,208
,2017-05-10 07:00,10,50.22,50.44,50.11,50.37,232
,2017-05-10 07:30,10,50.31,50.47,50.29,50.46,185
,2017-05-10 08:00,10,50.45,50.47,50.36,50.4,270
,2017-05-10 08:30,10,50.43,50.48,50.38,50.47,224
,2017-05-10 09:00,10,50.47,50.52,50.39,50.42,206
,2017-05-10 09:30,10,50.45,51.16,50.45,50.97,1418
,2017-05-10 10:00,10,51.02,51.05,50.84,50.96,496
,2017-05-10 10:30,10,51,51.42,50.97,51.22,812
,2017-05-10 11:00,10,51.22,51.25,51.14,51.16,357
,2017-05-10 11:30,10,51.18,51.33,51.17,51.27,167
,2017-05-10 12:00,10,51.36,51.42,51.29,51.32,198
,2017-05-10 12:30,10,51.29,51.5,51.27,51.47,221
,2017-05-10 13:00,10,51.43,51.44,51.04,51.09,444
,2017-05-10 13:30,10,51.06,51.09,51.01,51.03,98
,2017-05-10 14:00,10,51.11,51.14,51.07,51.14,22
,2017-05-10 14:30,10,51.15,51.21,51.12,51.15,102
,2017-05-10 15:00,10,51.13,51.14,51.06,51.06,6
,2017-05-10 15:30,10,51.07,51.12,51.07,51.12,13
,2017-05-10 19:00,11,51.17,51.26,51.17,51.21,14
,2017-05-10 19:30,11,51.22,51.22,51.22,51.22,1
,2017-05-10 20:00,11,51.2,51.24,51.2,51.21,3
,2017-05-10 21:00,11,51.22,51.3,51.22,51.29,4
,2017-05-10 21:30,11,51.3,51.3,51.3,51.3,2
,2017-05-10 23:30,11,51.33,51.33,51.33,51.33,1
,2017-05-11 00:00,11,51.26,51.26,51.26,51.26,1
,2017-05-11 00:30,11,51.26,51.29,51.25,51.29,5
,2017-05-11 01:00,11,51.31,51.39,51.25,51.36,37
,2017-05-11 01:30,11,51.4,51.55,51.4,51.51,99
,2017-05-11 02:00,11,51.47,51.48,51.37,51.47,113
,2017-05-11 02:30,11,51.44,51.62,51.43,51.6,170
,2017-05-11 03:00,11,51.57,51.72,51.55,51.64,350
,2017-05-11 03:30,11,51.63,51.65,51.52,51.53,252
,2017-05-11 04:00,11,51.66,51.68,51.63,51.68,84
,2017-05-11 04:30,11,51.69,51.86,51.67,51.85,90
,2017-05-11 05:00,11,51.84,51.84,51.72,51.77,194
,2017-05-11 05:30,11,51.77,51.82,51.76,51.76,198
,2017-05-11 06:00,11,51.73,51.74,51.61,51.66,176
,2017-05-11 06:30,11,51.67,51.67,51.59,51.6,69
,2017-05-11 07:00,11,51.61,51.75,51.59,51.61,135
,2017-05-11 07:30,11,51.57,51.66,51.39,51.66,204
,2017-05-11 08:00,11,51.69,51.73,51.53,51.66,150
,2017-05-11 08:30,11,51.67,51.68,51.41,51.5,430
,2017-05-11 09:00,11,51.48,51.63,51.29,51.57,635
,2017-05-11 09:30,11,51.59,51.81,51.58,51.79,608
,2017-05-11 10:00,11,51.82,51.89,51.6,51.68,575
,2017-05-11 10:30,11,51.67,51.84,51.67,51.76,329
,2017-05-11 11:00,11,51.74,51.74,51.57,51.57,228
,2017-05-11 11:30,11,51.58,51.59,51.47,51.57,275
,2017-05-11 12:00,11,51.54,51.71,51.54,51.69,132
,2017-05-11 12:30,11,51.68,51.69,51.57,51.61,246
,2017-05-11 13:00,11,51.62,51.7,51.51,51.51,284
,2017-05-11 13:30,11,51.48,51.57,51.47,51.53,166
,2017-05-11 14:00,11,51.54,51.57,51.49,51.51,30
,2017-05-11 14:30,11,51.53,51.53,51.47,51.5,9
,2017-05-11 15:00,11,51.51,51.54,51.51,51.54,5
,2017-05-11 15:30,11,51.54,51.54,51.54,51.54,2
,2017-05-11 19:00,12,51.57,51.57,51.57,51.57,1
,2017-05-11 19:30,12,51.6,51.6,51.6,51.6,1
,2017-05-11 21:00,12,51.62,51.62,51.62,51.62,1
,2017-05-11 21:30,12,51.63,51.63,51.61,51.61,4
,2017-05-11 22:00,12,51.66,51.69,51.66,51.69,6
,2017-05-11 22:30,12,51.64,51.65,51.64,51.64,3
,2017-05-11 23:00,12,51.64,51.64,51.61,51.61,15
,2017-05-11 23:30,12,51.57,51.57,51.57,51.57,3
,2017-05-12 00:00,12,51.59,51.59,51.59,51.59,1
,2017-05-12 01:00,12,51.59,51.81,51.59,51.69,67
,2017-05-12 01:30,12,51.68,51.75,51.68,51.72,41
,2017-05-12 02:00,12,51.66,51.66,51.6,51.63,114
,2017-05-12 02:30,12,51.66,51.72,51.59,51.59,214
,2017-05-12 03:00,12,51.59,51.63,51.46,51.52,154
,2017-05-12 03:30,12,51.51,51.51,51.33,51.47,133
,2017-05-12 04:00,12,51.49,51.5,51.4,51.48,97
,2017-05-12 04:30,12,51.45,51.48,51.4,51.44,82
,2017-05-12 05:00,12,51.45,51.46,51.35,51.45,63
,2017-05-12 05:30,12,51.47,51.48,51.41,51.41,49
,2017-05-12 06:00,12,51.45,51.48,51.37,51.41,135
,2017-05-12 06:30,12,51.47,51.59,51.46,51.53,256
,2017-05-12 07:00,12,51.52,51.57,51.47,51.57,68
,2017-05-12 07:30,12,51.59,51.75,51.57,51.72,340
,2017-05-12 08:00,12,51.75,51.75,51.51,51.55,363
,2017-05-12 08:30,12,51.59,51.65,51.39,51.51,364
,2017-05-12 09:00,12,51.49,51.54,51.15,51.21,220
,2017-05-12 09:30,12,51.21,51.31,51.09,51.19,371
,2017-05-12 10:00,12,51.17,51.3,51.17,51.27,265
,2017-05-12 10:30,12,51.32,51.4,51.32,51.37,144
,2017-05-12 11:00,12,51.35,51.4,51.34,51.37,59
,2017-05-12 11:30,12,51.31,51.31,51.21,51.24,101
,2017-05-12 12:00,12,51.27,51.4,51.27,51.4,86
,2017-05-12 12:30,12,51.39,51.39,51.31,51.32,52
,2017-05-12 13:00,12,51.33,51.5,51.33,51.46,211
,2017-05-12 13:30,12,51.47,51.53,51.47,51.48,49
,2017-05-12 14:00,12,51.5,51.52,51.49,51.52,7
,2017-05-12 14:30,12,51.52,51.53,51.52,51.53,8
,2017-05-12 15:00,12,51.51,51.54,51.51,51.52,13
,2017-05-12 15:30,12,51.52,51.52,51.4,51.4,33
,2017-05-14 17:30,15,51.46,51.46,51.46,51.46,1
,2017-05-14 18:00,15,51.41,51.41,51.41,51.41,2
,2017-05-14 18:30,15,51.44,51.44,51.41,51.41,17
,2017-05-14 19:00,15,51.41,51.41,51.41,51.41,1
,2017-05-14 19:30,15,51.45,51.45,51.45,51.45,1
,2017-05-14 20:00,15,51.48,51.48,51.48,51.48,1
,2017-05-14 20:30,15,51.54,51.56,51.5,51.52,22
,2017-05-14 21:00,15,51.52,51.55,51.52,51.55,11
,2017-05-14 21:30,15,51.65,52.29,51.65,52.15,513
,2017-05-14 22:00,15,52.18,52.28,52.18,52.25,88
,2017-05-14 22:30,15,52.25,52.25,52.1,52.15,97
,2017-05-14 23:00,15,52.13,52.18,52.13,52.18,3
,2017-05-14 23:30,15,52.22,52.24,52.21,52.21,21
,2017-05-15 00:30,15,52.18,52.2,52.13,52.15,18
,2017-05-15 01:00,15,52.14,52.17,52.13,52.15,21
,2017-05-15 01:30,15,52.13,52.39,52.13,52.39,110
,2017-05-15 02:00,15,52.34,52.49,52.31,52.49,107
,2017-05-15 02:30,15,52.51,52.61,52.48,52.5,664
,2017-05-15 03:00,15,52.49,52.77,52.47,52.69,289
,2017-05-15 03:30,15,52.64,52.65,52.52,52.6,253
,2017-05-15 04:00,15,52.61,52.68,52.58,52.62,164
,2017-05-15 04:30,15,52.57,52.97,52.52,52.9,369
,2017-05-15 05:00,15,52.91,52.92,52.53,52.65,341
,2017-05-15 05:30,15,52.68,52.8,52.65,52.78,136
,2017-05-15 06:00,15,52.72,52.8,52.67,52.79,101
,2017-05-15 06:30,15,52.79,52.93,52.69,52.93,219
,2017-05-15 07:00,15,52.94,53.08,52.93,52.93,193
,2017-05-15 07:30,15,52.92,53.04,52.83,53,192
,2017-05-15 08:00,15,53,53.09,52.87,52.87,604
,2017-05-15 08:30,15,52.87,52.88,52.64,52.81,317
,2017-05-15 09:00,15,52.81,52.85,52.56,52.6,363
,2017-05-15 09:30,15,52.52,52.72,52.49,52.64,478
,2017-05-15 10:00,15,52.61,52.76,52.61,52.65,273
,2017-05-15 10:30,15,52.65,52.71,52.49,52.64,616
,2017-05-15 11:00,15,52.66,52.7,52.62,52.68,204
,2017-05-15 11:30,15,52.67,52.67,52.58,52.62,189
,2017-05-15 12:00,15,52.6,52.66,52.56,52.6,141
,2017-05-15 12:30,15,52.61,52.64,52.57,52.61,113
,2017-05-15 13:00,15,52.64,52.64,52.32,52.38,374
,2017-05-15 13:30,15,52.37,52.41,52.24,52.26,138
,2017-05-15 14:00,15,52.29,52.34,52.29,52.34,90
,2017-05-15 14:30,15,52.33,52.4,52.33,52.4,45
,2017-05-15 15:00,15,52.43,52.43,52.22,52.23,40
,2017-05-15 15:30,15,52.23,52.31,52.23,52.27,10
,2017-05-15 19:00,16,52.47,52.52,52.46,52.52,4
,2017-05-15 19:30,16,52.47,52.52,52.45,52.51,8
,2017-05-15 20:00,16,52.57,52.57,52.57,52.57,1
,2017-05-15 20:30,16,52.59,52.61,52.54,52.57,18
,2017-05-15 21:00,16,52.63,52.63,52.63,52.63,1
,2017-05-15 21:30,16,52.52,52.53,52.52,52.52,7
,2017-05-15 22:00,16,52.58,52.58,52.55,52.55,3
,2017-05-15 22:30,16,52.55,52.55,52.55,52.55,1
,2017-05-15 23:30,16,52.41,52.41,52.41,52.41,3
,2017-05-16 01:00,16,52.51,52.61,52.51,52.55,30
,2017-05-16 01:30,16,52.54,52.62,52.54,52.61,26
,2017-05-16 02:00,16,52.59,52.59,52.32,52.52,63
,2017-05-16 02:30,16,52.58,52.69,52.54,52.69,125
,2017-05-16 03:00,16,52.7,52.81,52.65,52.77,166
,2017-05-16 03:30,16,52.74,52.86,52.74,52.83,64
,2017-05-16 04:00,16,52.78,52.78,52.66,52.72,80
,2017-05-16 04:30,16,52.68,52.74,52.55,52.6,222
,2017-05-16 05:00,16,52.59,52.7,52.58,52.66,78
,2017-05-16 05:30,16,52.64,52.73,52.63,52.63,135
,2017-05-16 06:00,16,52.64,52.74,52.64,52.73,165
,2017-05-16 06:30,16,52.75,52.81,52.72,52.78,116
,2017-05-16 07:00,16,52.77,52.84,52.76,52.76,166
,2017-05-16 07:30,16,52.76,52.87,52.68,52.71,85
,2017-05-16 08:00,16,52.79,52.89,52.77,52.77,215
,2017-05-16 08:30,16,52.79,52.95,52.7,52.79,197
,2017-05-16 09:00,16,52.82,52.83,52.56,52.59,466
,2017-05-16 09:30,16,52.64,52.68,52.49,52.55,444
,2017-05-16 10:00,16,52.54,52.66,52.36,52.66,488
,2017-05-16 10:30,16,52.65,52.68,52.51,52.54,353
,2017-05-16 11:00,16,52.53,52.61,52.53,52.58,114
,2017-05-16 11:30,16,52.55,52.55,52.45,52.49,148
,2017-05-16 12:00,16,52.47,52.52,52.42,52.5,85
,2017-05-16 12:30,16,52.47,52.55,52.45,52.47,132
,2017-05-16 13:00,16,52.45,52.48,52.28,52.4,314
,2017-05-16 13:30,16,52.41,52.46,52.35,52.35,147
,2017-05-16 14:00,16,52.36,52.36,52.36,52.36,45
,2017-05-16 14:30,16,52.39,52.39,52.3,52.3,31
,2017-05-16 15:00,16,52.34,52.34,52.28,52.28,10
,2017-05-16 15:30,16,52.3,52.3,51.83,51.98,324
,2017-05-16 16:00,16,52.03,52.1,52.03,52.09,115
,2017-05-16 19:00,17,51.92,51.92,51.86,51.86,6
,2017-05-16 19:30,17,51.81,51.81,51.81,51.81,1
,2017-05-16 20:00,17,51.84,52,51.84,52,12
,2017-05-16 20:30,17,51.93,51.93,51.93,51.93,1
,2017-05-16 21:00,17,51.9,51.95,51.9,51.94,71
,2017-05-16 21:30,17,51.91,51.95,51.91,51.95,43
,2017-05-16 22:00,17,51.97,52,51.97,52,7
,2017-05-16 22:30,17,51.96,51.96,51.95,51.95,7
,2017-05-16 23:30,17,51.99,51.99,51.99,51.99,1
,2017-05-17 00:30,17,52.02,52.03,52.02,52.02,9
,2017-05-17 01:00,17,52.01,52.16,52.01,52.15,35
,2017-05-17 01:30,17,52.2,52.2,52.17,52.2,36
,2017-05-17 02:00,17,52.07,52.07,52,52,19
,2017-05-17 02:30,17,52.1,52.1,51.98,51.99,59
,2017-05-17 03:00,17,52.03,52.19,52.02,52.19,147
,2017-05-17 03:30,17,52.16,52.26,52.15,52.2,108
,2017-05-17 04:00,17,52.23,52.33,52.23,52.32,64
,2017-05-17 04:30,17,52.28,52.33,52.27,52.28,24
,2017-05-17 05:00,17,52.39,52.5,52.39,52.49,69
,2017-05-17 05:30,17,52.53,52.78,52.53,52.62,282
,2017-05-17 06:00,17,52.59,52.63,52.54,52.54,96
,2017-05-17 06:30,17,52.59,52.66,52.59,52.63,184
,2017-05-17 07:00,17,52.61,52.75,52.59,52.63,170
,2017-05-17 07:30,17,52.61,52.63,52.47,52.63,371
,2017-05-17 08:00,17,52.63,52.84,52.57,52.77,351
,2017-05-17 08:30,17,52.79,52.86,52.64,52.64,184
,2017-05-17 09:00,17,52.65,52.72,52.39,52.41,338
,2017-05-17 09:30,17,52.36,53.21,52.35,52.93,1452
,2017-05-17 10:00,17,52.9,53.12,52.9,53.08,625
,2017-05-17 10:30,17,53.07,53.17,52.96,53.04,382
,2017-05-17 11:00,17,53.08,53.09,52.87,52.87,171
,2017-05-17 11:30,17,52.92,53,52.88,53,145
,2017-05-17 12:00,17,53.01,53.03,52.88,52.89,195
,2017-05-17 12:30,17,52.85,52.97,52.76,52.91,146
,2017-05-17 13:00,17,52.96,53.09,52.85,52.87,502
,2017-05-17 13:30,17,52.84,52.86,52.77,52.81,454
,2017-05-17 14:30,17,52.81,52.81,52.81,52.81,6
,2017-05-17 15:00,17,52.79,52.79,52.78,52.78,9
,2017-05-17 15:30,17,52.81,52.81,52.76,52.76,19
,2017-05-17 16:00,17,52.72,52.72,52.64,52.66,12
,2017-05-17 19:00,18,52.89,52.93,52.82,52.82,18
,2017-05-17 19:30,18,52.86,52.86,52.86,52.86,8
,2017-05-17 20:00,18,52.7,52.7,52.68,52.7,7
,2017-05-17 20:30,18,52.69,52.71,52.69,52.69,8
,2017-05-17 21:00,18,52.76,52.76,52.76,52.76,1
,2017-05-17 21:30,18,52.71,52.71,52.71,52.71,6
,2017-05-17 23:00,18,52.71,52.71,52.71,52.71,1
,2017-05-17 23:30,18,52.68,52.68,52.65,52.66,12
,2017-05-18 00:00,18,52.67,52.67,52.57,52.57,15
,2017-05-18 00:30,18,52.64,52.64,52.64,52.64,1
,2017-05-18 01:00,18,52.79,52.8,52.74,52.8,11
,2017-05-18 01:30,18,52.73,52.73,52.72,52.72,7
,2017-05-18 02:00,18,52.69,52.79,52.69,52.79,69
,2017-05-18 02:30,18,52.74,52.74,52.67,52.67,42
,2017-05-18 03:00,18,52.72,52.79,52.68,52.7,100
,2017-05-18 03:30,18,52.72,52.74,52.66,52.7,15
,2017-05-18 04:00,18,52.72,52.73,52.65,52.67,51
,2017-05-18 04:30,18,52.66,52.66,51.94,52.07,780
,2017-05-18 05:00,18,52.02,52.16,51.83,51.97,467
,2017-05-18 05:30,18,52,52.03,51.96,51.96,245
,2017-05-18 06:00,18,52.01,52.14,52.01,52.14,231
,2017-05-18 06:30,18,52.15,52.38,52.15,52.34,292
,2017-05-18 07:00,18,52.36,52.36,52.18,52.23,144
,2017-05-18 07:30,18,52.23,52.38,52.14,52.38,262
,2017-05-18 08:00,18,52.39,52.53,52.3,52.53,268
,2017-05-18 08:30,18,52.51,52.66,52.41,52.56,463
,2017-05-18 09:00,18,52.58,52.98,52.58,52.93,330
,2017-05-18 09:30,18,52.95,53.2,52.93,53,527
,2017-05-18 10:00,18,52.99,53.27,52.93,53.09,366
,2017-05-18 10:30,18,53.1,53.17,53.03,53.17,301
,2017-05-18 11:00,18,53.19,53.33,53.12,53.2,631
,2017-05-18 11:30,18,53.22,53.24,53.14,53.24,180
,2017-05-18 12:00,18,53.24,53.26,53.15,53.16,241
,2017-05-18 12:30,18,53.16,53.18,53.05,53.14,213
,2017-05-18 13:00,18,53.14,53.32,53.08,53.1,228
,2017-05-18 13:30,18,53.1,53.12,53.03,53.05,134
,2017-05-18 14:00,18,53.11,53.11,53.06,53.06,6
,2017-05-18 14:30,18,53.05,53.09,53.05,53.09,14
,2017-05-18 15:00,18,53.09,53.09,53.07,53.08,20
,2017-05-18 15:30,18,53.07,53.08,53.04,53.05,36
,2017-05-18 19:00,19,53.2,53.2,53.2,53.2,2
,2017-05-18 20:00,19,53.24,53.24,53.24,53.24,1
,2017-05-18 20:30,19,53.25,53.43,53.25,53.43,33
,2017-05-18 21:00,19,53.48,53.56,53.48,53.56,16
,2017-05-18 21:30,19,53.45,53.46,53.42,53.46,27
,2017-05-18 22:00,19,53.48,53.48,53.44,53.44,2
,2017-05-18 22:30,19,53.44,53.44,53.44,53.44,4
,2017-05-18 23:00,19,53.4,53.4,53.4,53.4,1
,2017-05-18 23:30,19,53.46,53.48,53.46,53.47,4
,2017-05-19 00:00,19,53.47,53.5,53.47,53.5,3
,2017-05-19 00:30,19,53.52,53.55,53.5,53.53,38
,2017-05-19 01:00,19,53.5,53.5,53.34,53.36,36
,2017-05-19 01:30,19,53.36,53.44,53.36,53.4,30
,2017-05-19 02:00,19,53.23,53.47,53.23,53.47,161
,2017-05-19 02:30,19,53.47,53.54,53.45,53.48,119
,2017-05-19 03:00,19,53.54,53.77,53.53,53.75,468
,2017-05-19 03:30,19,53.77,53.77,53.65,53.65,80
,2017-05-19 04:00,19,53.62,53.8,53.62,53.76,109
,2017-05-19 04:30,19,53.74,53.74,53.61,53.61,60
,2017-05-19 05:00,19,53.57,53.63,53.42,53.58,235
,2017-05-19 05:30,19,53.67,53.67,53.58,53.61,90
,2017-05-19 06:00,19,53.66,53.73,53.6,53.68,152
,2017-05-19 06:30,19,53.77,53.77,53.73,53.73,72
,2017-05-19 07:00,19,53.72,53.82,53.67,53.81,320
,2017-05-19 07:30,19,53.73,53.84,53.73,53.77,243
,2017-05-19 08:00,19,53.77,53.84,53.7,53.81,408
,2017-05-19 08:30,19,53.82,54.01,53.76,54,833
,2017-05-19 09:00,19,54.01,54.14,53.92,54.1,573
,2017-05-19 09:30,19,54.13,54.15,53.97,54.09,242
,2017-05-19 10:00,19,54.1,54.16,54,54.01,310
,2017-05-19 10:30,19,54.03,54.12,53.99,54.1,459
,2017-05-19 11:00,19,54.15,54.2,54.12,54.12,130
,2017-05-19 11:30,19,54.15,54.16,54.08,54.09,155
,2017-05-19 12:00,19,54.08,54.08,53.92,54.03,254
,2017-05-19 12:30,19,53.99,54.04,53.97,54.01,49
,2017-05-19 13:00,19,54.01,54.2,53.96,54.17,308
,2017-05-19 13:30,19,54.14,54.18,54.12,54.18,56
,2017-05-19 14:00,19,54.2,54.21,54.17,54.17,58
,2017-05-19 14:30,19,54.17,54.18,54.17,54.17,39
,2017-05-19 15:00,19,54.16,54.21,54.16,54.17,36
,2017-05-19 15:30,19,54.23,54.32,54.2,54.32,34
,2017-05-19 16:00,19,54.33,54.33,54.33,54.33,2
,2017-05-19 16:30,19,54.33,54.33,54.33,54.33,2
,2017-05-21 17:00,22,54.33,54.45,54.33,54.45,30
,2017-05-21 17:30,22,54.45,54.5,54.45,54.5,17
,2017-05-21 18:00,22,54.53,54.53,54.53,54.53,10
,2017-05-21 18:30,22,54.49,54.49,54.49,54.49,2
,2017-05-21 19:30,22,54.38,54.41,54.38,54.41,6
,2017-05-21 20:00,22,54.37,54.37,54.36,54.36,5
,2017-05-21 20:30,22,54.48,54.48,54.48,54.48,5
,2017-05-21 21:00,22,54.51,54.65,54.51,54.63,23
,2017-05-21 21:30,22,54.63,54.63,54.57,54.57,26
,2017-05-21 22:00,22,54.56,54.62,54.56,54.62,2
,2017-05-21 22:30,22,54.62,54.62,54.62,54.62,2
,2017-05-21 23:30,22,54.55,54.56,54.55,54.56,6
,2017-05-22 00:00,22,54.48,54.48,54.47,54.47,2
,2017-05-22 01:00,22,54.53,54.53,54.41,54.42,168
,2017-05-22 01:30,22,54.38,54.53,54.37,54.49,16
,2017-05-22 02:00,22,54.45,54.54,54.37,54.52,232
,2017-05-22 02:30,22,54.55,54.55,54.44,54.45,80
,2017-05-22 03:00,22,54.5,54.62,54.5,54.57,153
,2017-05-22 03:30,22,54.65,54.65,54.55,54.61,202
,2017-05-22 04:00,22,54.57,54.57,54.47,54.51,584
,2017-05-22 04:30,22,54.51,54.57,54.45,54.57,821
,2017-05-22 05:00,22,54.57,54.62,54.54,54.55,270
,2017-05-22 05:30,22,54.61,54.67,54.58,54.63,236
,2017-05-22 06:00,22,54.64,54.66,54.54,54.59,252
,2017-05-22 06:30,22,54.6,54.68,54.55,54.68,191
,2017-05-22 07:00,22,54.67,54.89,54.67,54.79,253
,2017-05-22 07:30,22,54.85,54.9,54.42,54.46,609
,2017-05-22 08:00,22,54.44,54.67,54.32,54.59,1191
,2017-05-22 08:30,22,54.61,54.62,54.44,54.56,645
,2017-05-22 09:00,22,54.57,54.74,54.56,54.61,426
,2017-05-22 09:30,22,54.65,54.78,54.62,54.77,456
,2017-05-22 10:00,22,54.79,54.79,54.52,54.59,313
,2017-05-22 10:30,22,54.62,54.64,54.42,54.58,431
,2017-05-22 11:00,22,54.54,54.64,54.36,54.59,406
,2017-05-22 11:30,22,54.6,54.62,54.55,54.56,263
,2017-05-22 12:00,22,54.56,54.64,54.54,54.63,233
,2017-05-22 12:30,22,54.63,54.68,54.57,54.6,151
,2017-05-22 13:00,22,54.62,54.64,54.48,54.61,753
,2017-05-22 13:30,22,54.6,54.6,54.49,54.49,68
,2017-05-22 14:00,22,54.47,54.47,54.44,54.45,108
,2017-05-22 14:30,22,54.5,54.5,54.46,54.5,29
,2017-05-22 15:00,22,54.48,54.52,54.47,54.51,27
,2017-05-22 15:30,22,54.49,54.49,54.45,54.49,26
,2017-05-22 16:00,22,54.46,54.46,54.46,54.46,2
,2017-05-22 16:30,22,54.49,54.49,54.49,54.49,1
,2017-05-22 19:00,23,54.6,54.6,54.6,54.6,2
,2017-05-22 20:00,23,54.54,54.54,54.54,54.54,12
,2017-05-22 20:30,23,54.52,54.52,54.49,54.49,7
,2017-05-22 21:00,23,54.45,54.45,54.24,54.33,28
,2017-05-22 21:30,23,54.4,54.45,54.39,54.45,12
,2017-05-22 22:30,23,54.34,54.37,54.34,54.37,2
,2017-05-22 23:30,23,54.34,54.34,54.34,54.34,3
,2017-05-23 00:00,23,54.32,54.33,54.29,54.3,23
,2017-05-23 00:30,23,54.26,54.3,54.26,54.3,5
,2017-05-23 01:00,23,54.33,54.36,54.25,54.29,41
,2017-05-23 01:30,23,54.28,54.28,54.1,54.17,87
,2017-05-23 02:00,23,54.15,54.19,54.07,54.19,135
,2017-05-23 02:30,23,54.2,54.29,54.09,54.22,194
,2017-05-23 03:00,23,54.26,54.34,54.18,54.22,138
,2017-05-23 03:30,23,54.24,54.24,54.02,54.02,131
,2017-05-23 04:00,23,54.06,54.22,54.06,54.15,521
,2017-05-23 04:30,23,54.15,54.15,54.06,54.07,510
,2017-05-23 05:00,23,54.08,54.19,54.06,54.19,328
,2017-05-23 05:30,23,54.2,54.29,54.18,54.19,370
,2017-05-23 06:00,23,54.24,54.34,54.23,54.34,176
,2017-05-23 06:30,23,54.36,54.49,54.33,54.49,270
,2017-05-23 07:00,23,54.48,54.56,54.47,54.52,294
,2017-05-23 07:30,23,54.52,54.66,54.49,54.53,438
,2017-05-23 08:00,23,54.54,54.74,54.54,54.71,456
,2017-05-23 08:30,23,54.69,54.79,54.55,54.58,261
,2017-05-23 09:00,23,54.58,54.68,54.5,54.68,464
,2017-05-23 09:30,23,54.66,54.72,54.55,54.69,271
,2017-05-23 10:00,23,54.71,54.94,54.71,54.77,573
,2017-05-23 10:30,23,54.76,54.8,54.7,54.7,194
,2017-05-23 11:00,23,54.73,54.78,54.62,54.65,213
,2017-05-23 11:30,23,54.66,54.7,54.6,54.7,173
,2017-05-23 12:00,23,54.69,54.76,54.68,54.71,172
,2017-05-23 12:30,23,54.7,54.85,54.7,54.85,180
,2017-05-23 13:00,23,54.85,54.92,54.82,54.89,367
,2017-05-23 13:30,23,54.87,54.93,54.87,54.9,123
,2017-05-23 14:00,23,54.9,54.9,54.87,54.87,5
,2017-05-23 14:30,23,54.84,54.89,54.82,54.89,70
,2017-05-23 15:00,23,54.94,54.99,54.93,54.99,69
,2017-05-23 15:30,23,55,55.12,54.78,54.91,150
,2017-05-23 19:00,24,54.84,54.84,54.82,54.82,4
,2017-05-23 19:30,24,54.88,54.88,54.84,54.84,18
,2017-05-23 20:00,24,54.87,54.87,54.87,54.87,4
,2017-05-23 20:30,24,54.88,54.94,54.88,54.94,10
,2017-05-23 21:00,24,54.95,55.03,54.95,55.03,14
,2017-05-23 21:30,24,55.03,55.03,54.99,54.99,10
,2017-05-23 22:00,24,55,55,54.96,54.96,24
,2017-05-23 23:00,24,54.91,54.92,54.91,54.92,4
,2017-05-23 23:30,24,54.84,54.86,54.8,54.86,34
,2017-05-24 00:00,24,54.93,54.95,54.93,54.95,4
,2017-05-24 00:30,24,54.97,55,54.97,54.99,8
,2017-05-24 01:00,24,55.03,55.06,54.95,54.95,31
,2017-05-24 01:30,24,54.93,55.02,54.93,55.02,25
,2017-05-24 02:00,24,54.97,55.05,54.93,55.03,189
,2017-05-24 02:30,24,55.03,55.15,54.99,55.13,369
,2017-05-24 03:00,24,55.07,55.25,55.07,55.14,208
,2017-05-24 03:30,24,55.17,55.21,55.11,55.21,147
,2017-05-24 04:00,24,55.2,55.2,55.06,55.12,216
,2017-05-24 04:30,24,55.14,55.15,54.99,54.99,92
,2017-05-24 05:00,24,55.03,55.08,55.01,55.06,78
,2017-05-24 05:30,24,55.01,55.01,54.84,54.87,145
,2017-05-24 06:00,24,54.9,55.02,54.9,55.02,65
,2017-05-24 06:30,24,54.94,54.94,54.84,54.93,146
,2017-05-24 07:00,24,54.96,54.99,54.69,54.79,791
,2017-05-24 07:30,24,54.79,54.9,54.72,54.9,231
,2017-05-24 08:00,24,54.9,54.95,54.84,54.9,584
,2017-05-24 08:30,24,54.87,55.01,54.87,54.94,534
,2017-05-24 09:00,24,54.96,55.08,54.93,55,737
,2017-05-24 09:30,24,54.99,55.27,54.82,54.93,1748
,2017-05-24 10:00,24,54.93,54.96,54.66,54.88,622
,2017-05-24 10:30,24,54.89,54.89,54.45,54.56,1400
,2017-05-24 11:00,24,54.54,54.69,54.49,54.67,311
,2017-05-24 11:30,24,54.66,54.7,54.55,54.55,193
,2017-05-24 12:00,24,54.53,54.64,54.53,54.62,547
,2017-05-24 12:30,24,54.6,54.72,54.6,54.67,321
,2017-05-24 13:00,24,54.68,54.72,54.61,54.63,879
,2017-05-24 13:30,24,54.63,54.65,54.61,54.64,228
,2017-05-24 14:00,24,54.62,54.67,54.6,54.65,139
,2017-05-24 14:30,24,54.66,54.67,54.63,54.67,49
,2017-05-24 15:00,24,54.65,54.66,54.63,54.63,21
,2017-05-24 15:30,24,54.63,54.66,54.62,54.63,40
,2017-05-24 19:00,25,54.86,54.95,54.82,54.95,23
,2017-05-24 19:30,25,55.04,55.04,55.04,55.04,3
,2017-05-24 20:00,25,55.05,55.16,55.05,55.16,13
,2017-05-24 20:30,25,55.14,55.25,55.14,55.19,5
,2017-05-24 21:00,25,55.19,55.2,55.19,55.2,2
,2017-05-24 21:30,25,55.11,55.15,55.11,55.14,12
,2017-05-24 23:00,25,55.1,55.1,55.09,55.1,19
,2017-05-24 23:30,25,55.1,55.1,55.1,55.1,39
,2017-05-25 00:30,25,55.1,55.16,55.09,55.14,9
,2017-05-25 01:00,25,55.12,55.16,55.12,55.15,8
,2017-05-25 01:30,25,55.11,55.13,55.05,55.08,80
,2017-05-25 02:00,25,55.08,55.15,55.06,55.06,54
,2017-05-25 02:30,25,55.11,55.17,55.08,55.16,112
,2017-05-25 03:00,25,55.17,55.33,54.79,54.87,804
,2017-05-25 03:30,25,54.89,54.89,53.6,54.57,1884
,2017-05-25 04:00,25,54.63,54.89,54.35,54.56,553
,2017-05-25 04:30,25,54.58,54.58,54.34,54.4,288
,2017-05-25 05:00,25,54.39,54.46,53.85,54.12,412
,2017-05-25 05:30,25,54.12,54.12,53.58,53.99,829
,2017-05-25 06:00,25,54.02,54.23,53.95,54.14,590
,2017-05-25 06:30,25,54.13,54.21,54,54.05,294
,2017-05-25 07:00,25,54.03,54.19,53.99,54.1,121
,2017-05-25 07:30,25,54.15,54.24,54.06,54.06,331
,2017-05-25 08:00,25,54.06,54.4,54.06,54.31,756
,2017-05-25 08:30,25,54.31,54.57,54.31,54.52,497
,2017-05-25 09:00,25,54.51,54.57,54.24,54.48,405
,2017-05-25 09:30,25,54.5,54.5,54.08,54.08,235
,2017-05-25 10:00,25,54.06,54.31,53.63,53.84,1049
,2017-05-25 10:30,25,53.84,53.89,52.88,53.06,2416
,2017-05-25 11:00,25,53.07,53.22,52.21,52.79,2458
,2017-05-25 11:30,25,52.79,53.04,52.62,52.73,838
,2017-05-25 12:00,25,52.69,52.93,52.67,52.76,431
,2017-05-25 12:30,25,52.65,52.74,52.39,52.56,521
,2017-05-25 13:00,25,52.57,52.73,52.24,52.27,1109
,2017-05-25 13:30,25,52.27,52.32,52.09,52.15,716
,2017-05-25 14:00,25,52.13,52.14,51.92,52.11,469
,2017-05-25 14:30,25,52.07,52.16,52.06,52.09,62
,2017-05-25 15:00,25,52.07,52.28,52.06,52.28,56
,2017-05-25 15:30,25,52.15,52.15,52.02,52.1,15
,2017-05-25 16:00,25,52.18,52.22,52.18,52.22,15
,2017-05-25 16:30,25,52.15,52.22,52.15,52.22,11
,2017-05-25 19:00,26,52.3,52.35,52.3,52.32,10
,2017-05-25 19:30,26,52.32,52.32,52.15,52.21,10
,2017-05-25 20:00,26,52.24,52.33,52.23,52.33,20
,2017-05-25 20:30,26,52.23,52.34,52.21,52.33,27
,2017-05-25 21:00,26,52.3,52.39,52.3,52.39,45
,2017-05-25 21:30,26,52.29,52.29,52.29,52.29,2
,2017-05-25 22:00,26,52.24,52.24,51.76,51.85,134
,2017-05-25 22:30,26,51.89,51.94,51.88,51.94,35
,2017-05-25 23:00,26,52.01,52.02,52.01,52.02,3
,2017-05-25 23:30,26,52.01,52.14,52.01,52.14,4
,2017-05-26 00:30,26,52.04,52.09,52,52.07,9
,2017-05-26 01:00,26,51.99,52.14,51.97,52.14,49
,2017-05-26 01:30,26,52.19,52.45,52.18,52.43,77
,2017-05-26 02:00,26,52.5,52.69,52.5,52.65,108
,2017-05-26 02:30,26,52.64,52.7,52.55,52.68,109
,2017-05-26 03:00,26,52.64,52.74,52.51,52.52,251
,2017-05-26 03:30,26,52.56,52.61,52.37,52.47,233
,2017-05-26 04:00,26,52.49,52.74,52.45,52.66,242
,2017-05-26 04:30,26,52.63,52.66,52.58,52.66,31
,2017-05-26 05:00,26,52.68,52.71,52.53,52.59,107
,2017-05-26 05:30,26,52.58,52.63,52.48,52.51,131
,2017-05-26 06:00,26,52.52,52.53,52.11,52.28,303
,2017-05-26 06:30,26,52.27,52.3,52.04,52.05,360
,2017-05-26 07:00,26,52.06,52.18,51.71,52.1,1019
,2017-05-26 07:30,26,52.1,52.39,52.02,52.3,500
,2017-05-26 08:00,26,52.38,52.66,52.38,52.55,494
,2017-05-26 08:30,26,52.53,52.59,52.34,52.55,320
,2017-05-26 09:00,26,52.66,52.7,52.48,52.68,241
,2017-05-26 09:30,26,52.68,52.71,52.35,52.45,387
,2017-05-26 10:00,26,52.46,52.66,52.4,52.63,333
,2017-05-26 10:30,26,52.61,52.63,52.54,52.61,123
,2017-05-26 11:00,26,52.62,53.03,52.62,52.94,507
,2017-05-26 11:30,26,52.92,52.95,52.85,52.88,130
,2017-05-26 12:00,26,52.9,52.93,52.83,52.93,136
,2017-05-26 12:30,26,52.96,53.05,52.86,53.03,42
,2017-05-26 13:00,26,53.05,53.09,52.95,53.05,688
,2017-05-26 13:30,26,53.04,53.13,53.04,53.12,50
,2017-05-26 14:00,26,53.15,53.17,53.15,53.15,48
,2017-05-26 14:30,26,53.08,53.08,53,53.04,43
,2017-05-26 15:00,26,53.07,53.11,53.07,53.1,6
,2017-05-26 15:30,26,53.13,53.2,53.1,53.18,60
,2017-05-26 16:30,26,53.19,53.19,53.19,53.19,1
,2017-05-28 17:00,29,53.24,53.38,53.24,53.27,7
,2017-05-28 17:30,29,53.27,53.27,53.27,53.27,1
,2017-05-28 19:00,29,53.25,53.25,53.17,53.17,16
,2017-05-28 20:00,29,53.13,53.13,53.13,53.13,2
,2017-05-28 20:30,29,53.1,53.11,53.05,53.07,9
,2017-05-28 21:00,29,53.09,53.09,53.09,53.09,4
,2017-05-28 21:30,29,52.99,52.99,52.94,52.94,3
,2017-05-28 22:00,29,52.99,53,52.98,53,3
,2017-05-29 00:00,29,52.96,52.98,52.96,52.96,3
,2017-05-29 00:30,29,52.9,52.9,52.89,52.89,5
,2017-05-29 01:00,29,52.96,53.01,52.96,52.98,15
,2017-05-29 01:30,29,53,53.03,52.97,53.03,3
,2017-05-29 02:00,29,53.07,53.14,53.04,53.04,24
,2017-05-29 02:30,29,53.04,53.14,53.04,53.1,5
,2017-05-29 03:00,29,53.16,53.16,52.85,52.89,39
,2017-05-29 03:30,29,52.92,52.95,52.9,52.93,51
,2017-05-29 04:00,29,52.88,53.01,52.85,53.01,129
,2017-05-29 04:30,29,52.92,52.92,52.9,52.9,6
,2017-05-29 05:00,29,52.9,52.98,52.89,52.92,26
,2017-05-29 05:30,29,52.88,52.91,52.82,52.9,25
,2017-05-29 06:00,29,52.9,52.96,52.82,52.96,25
,2017-05-29 06:30,29,53.01,53.03,53.01,53.03,14
,2017-05-29 07:00,29,53.05,53.06,53.04,53.04,15
,2017-05-29 07:30,29,53.07,53.07,53.02,53.02,10
,2017-05-29 08:00,29,53.03,53.15,53.03,53.12,43
,2017-05-29 08:30,29,53.16,53.16,53.16,53.16,1
,2017-05-29 09:00,29,53.12,53.25,53.11,53.24,57
,2017-05-29 09:30,29,53.26,53.39,53.25,53.39,47
,2017-05-29 10:00,29,53.4,53.54,53.35,53.46,67
,2017-05-29 10:30,29,53.45,53.45,53.45,53.45,4
,2017-05-29 11:00,29,53.45,53.48,53.41,53.41,27
,2017-05-29 11:30,29,53.38,53.39,53.2,53.21,80
,2017-05-29 19:00,30,53.17,53.25,53.17,53.19,9
,2017-05-29 19:30,30,53.19,53.19,53.19,53.19,2
,2017-05-29 20:00,30,53.13,53.13,53.13,53.13,4
,2017-05-29 20:30,30,53.13,53.13,53.1,53.1,13
,2017-05-29 21:00,30,53.1,53.1,53.02,53.02,6
,2017-05-29 22:00,30,53,53,52.98,52.98,3
,2017-05-29 22:30,30,53.03,53.14,53.03,53.14,14
,2017-05-29 23:00,30,53.19,53.19,53.14,53.14,9
,2017-05-29 23:30,30,53.13,53.13,53.13,53.13,1
,2017-05-30 00:00,30,53.06,53.06,53.03,53.03,2
,2017-05-30 00:30,30,53.1,53.11,53.06,53.06,20
,2017-05-30 01:00,30,53.08,53.15,53.08,53.13,9
,2017-05-30 01:30,30,53.07,53.07,53,53.03,11
,2017-05-30 02:00,30,53.04,53.09,52.94,53,23
,2017-05-30 02:30,30,52.94,52.98,52.87,52.96,64
,2017-05-30 03:00,30,52.87,52.88,52.72,52.81,212
,2017-05-30 03:30,30,52.83,52.94,52.83,52.94,59
,2017-05-30 04:00,30,52.95,53.03,52.94,52.94,58
,2017-05-30 04:30,30,52.92,52.94,52.77,52.8,291
,2017-05-30 05:00,30,52.83,52.84,52.76,52.84,46
,2017-05-30 05:30,30,52.82,52.87,52.74,52.87,46
,2017-05-30 06:00,30,52.88,52.92,52.74,52.75,79
,2017-05-30 06:30,30,52.73,52.73,52.6,52.7,144
,2017-05-30 07:00,30,52.68,52.68,52.53,52.53,333
,2017-05-30 07:30,30,52.56,52.71,52.53,52.64,305
,2017-05-30 08:00,30,52.64,52.65,52.42,52.46,514
,2017-05-30 08:30,30,52.42,52.44,52.31,52.41,346
,2017-05-30 09:00,30,52.4,52.71,52.33,52.68,494
,2017-05-30 09:30,30,52.7,52.79,52.57,52.74,250
,2017-05-30 10:00,30,52.75,52.81,52.4,52.4,607
,2017-05-30 10:30,30,52.4,52.57,52.38,52.54,228
,2017-05-30 11:00,30,52.52,52.65,52.52,52.63,135
,2017-05-30 11:30,30,52.65,52.7,52.63,52.63,230
,2017-05-30 12:00,30,52.62,52.62,52.49,52.6,199
,2017-05-30 12:30,30,52.62,52.94,52.62,52.92,299
,2017-05-30 13:00,30,52.93,53.1,52.84,52.86,480
,2017-05-30 13:30,30,52.88,52.99,52.88,52.9,166
,2017-05-30 14:00,30,52.89,52.94,52.89,52.9,52
,2017-05-30 14:30,30,52.86,52.86,52.74,52.79,30
,2017-05-30 15:00,30,52.73,52.74,52.73,52.74,3
,2017-05-30 15:30,30,52.73,52.95,52.73,52.83,54
,2017-05-30 19:00,31,52.92,52.92,52.92,52.92,1
,2017-05-30 19:30,31,52.94,52.95,52.9,52.9,4
,2017-05-30 20:00,31,52.91,52.91,52.65,52.72,30
,2017-05-30 21:00,31,52.63,52.63,52.63,52.63,5
,2017-05-30 21:30,31,52.57,52.57,52.57,52.57,1
,2017-05-30 22:00,31,52.61,52.65,52.6,52.65,20
,2017-05-30 22:30,31,52.67,52.67,52.67,52.67,2
,2017-05-30 23:00,31,52.63,52.63,52.6,52.6,21
,2017-05-30 23:30,31,52.63,52.63,52.63,52.63,3
,2017-05-31 00:00,31,52.61,52.61,52.61,52.61,1
,2017-05-31 00:30,31,52.6,52.6,52.53,52.54,29
,2017-05-31 01:00,31,52.56,52.56,52.41,52.45,27
,2017-05-31 01:30,31,52.45,52.46,52.35,52.36,20
,2017-05-31 02:00,31,52.46,52.59,52.46,52.57,17
,2017-05-31 02:30,31,52.54,52.54,52.38,52.43,68
,2017-05-31 03:00,31,52.33,52.42,52.29,52.42,253
,2017-05-31 03:30,31,52.44,52.44,52.33,52.34,89
,2017-05-31 04:00,31,52.38,52.38,52,52.14,430
,2017-05-31 04:30,31,52.14,52.14,51.95,52.06,351
,2017-05-31 05:00,31,52.04,52.05,51.96,52.01,195
,2017-05-31 05:30,31,51.99,51.99,51.86,51.87,347
,2017-05-31 06:00,31,51.92,51.92,51.52,51.55,227
,2017-05-31 06:30,31,51.52,51.69,51.48,51.59,136
,2017-05-31 07:00,31,51.59,51.88,51.59,51.84,273
,2017-05-31 07:30,31,51.85,51.86,51.66,51.68,231
,2017-05-31 08:00,31,51.69,51.69,51.46,51.55,690
,2017-05-31 08:30,31,51.54,51.67,51.38,51.48,742
,2017-05-31 09:00,31,51.49,51.55,51.1,51.25,799
,2017-05-31 09:30,31,51.23,51.39,51.19,51.29,943
,2017-05-31 10:00,31,51.32,51.32,51.02,51.09,975
,2017-05-31 10:30,31,51.11,51.42,50.95,51.42,1284
,2017-05-31 11:00,31,51.45,51.82,51.37,51.58,888
,2017-05-31 11:30,31,51.59,51.69,51.52,51.62,146
,2017-05-31 12:00,31,51.63,51.67,51.57,51.64,140
,2017-05-31 12:30,31,51.63,51.71,51.53,51.54,169
,2017-05-31 13:00,31,51.54,51.65,51.45,51.48,1222
,2017-05-31 13:30,31,51.48,51.51,51.28,51.33,204
,2017-05-31 14:00,31,51.34,51.37,51.32,51.37,65
,2017-05-31 14:30,31,51.37,51.45,51.37,51.44,51
,2017-05-31 15:00,31,51.46,51.53,51.46,51.53,13
,2017-05-31 15:30,31,51.49,51.97,51.46,51.8,133
,2017-05-31 16:30,31,51.72,51.72,51.72,51.72,20
,2017-05-31 19:00,1,51.93,52.03,51.93,51.95,19
,2017-05-31 19:30,1,51.97,51.97,51.85,51.85,9
,2017-05-31 20:30,1,51.96,51.96,51.93,51.93,3
,2017-05-31 21:00,1,51.86,51.86,51.84,51.84,15
,2017-05-31 21:30,1,51.9,51.9,51.9,51.9,4
,2017-05-31 22:00,1,51.9,51.93,51.87,51.88,32
,2017-05-31 22:30,1,51.91,51.94,51.91,51.91,5
,2017-05-31 23:00,1,51.92,51.92,51.92,51.92,2
,2017-06-01 00:00,1,51.97,51.97,51.9,51.9,19
,2017-06-01 00:30,1,51.91,51.93,51.91,51.93,9
,2017-06-01 01:00,1,51.92,51.99,51.92,51.95,18
,2017-06-01 01:30,1,51.99,52.03,51.93,51.93,28
,2017-06-01 02:00,1,51.89,52.19,51.89,52.09,224
,2017-06-01 02:30,1,52.08,52.13,52.06,52.08,135
,2017-06-01 03:00,1,52.06,52.17,52,52.16,128
,2017-06-01 03:30,1,52.17,52.17,52.05,52.08,74
,2017-06-01 04:00,1,52.07,52.11,52.04,52.06,106
,2017-06-01 04:30,1,52.04,52.04,51.69,51.7,240
,2017-06-01 05:00,1,51.75,51.77,51.54,51.69,187
,2017-06-01 05:30,1,51.67,51.7,51.52,51.53,120
,2017-06-01 06:00,1,51.57,51.75,51.5,51.75,155
,2017-06-01 06:30,1,51.74,51.74,51.41,51.41,101
,2017-06-01 07:00,1,51.42,51.84,51.42,51.53,551
,2017-06-01 07:30,1,51.54,51.61,51.41,51.5,300
,2017-06-01 08:00,1,51.49,51.58,51.36,51.55,549
,2017-06-01 08:30,1,51.55,51.57,51.44,51.51,407
,2017-06-01 09:00,1,51.52,51.67,51.41,51.57,340
,2017-06-01 09:30,1,51.56,51.82,51.46,51.65,445
,2017-06-01 10:00,1,51.63,52.14,51.5,52.05,1466
,2017-06-01 10:30,1,52.06,52.23,51.79,52.09,1132
,2017-06-01 11:00,1,52.09,52.19,51.94,51.98,344
,2017-06-01 11:30,1,51.97,51.99,51.9,51.95,260
,2017-06-01 12:00,1,51.95,52.07,51.87,52.06,155
,2017-06-01 12:30,1,52.03,52.08,51.95,51.99,378
,2017-06-01 13:00,1,51.97,51.98,51.35,51.37,653
,2017-06-01 13:30,1,51.38,51.38,51.23,51.24,503
,2017-06-01 14:00,1,51.21,51.25,51.12,51.18,54
,2017-06-01 14:30,1,51.25,51.33,51.12,51.12,27
,2017-06-01 15:00,1,51.13,51.2,51.06,51.19,105
,2017-06-01 15:30,1,51.18,51.19,51.08,51.16,56
,2017-06-01 16:00,1,51.17,51.17,51.17,51.17,2
,2017-06-01 19:00,2,51.01,51.09,50.99,51.07,27
,2017-06-01 19:30,2,50.99,50.99,50.99,50.99,1
,2017-06-01 20:00,2,51.23,51.25,51.21,51.25,12
,2017-06-01 20:30,2,51.19,51.3,51.19,51.25,15
,2017-06-01 21:00,2,51.18,51.3,51.17,51.24,31
,2017-06-01 21:30,2,51.22,51.22,51.21,51.22,9
,2017-06-01 22:00,2,51.2,51.2,51.2,51.2,10
,2017-06-01 22:30,2,51.24,51.26,51.21,51.21,18
,2017-06-01 23:00,2,51.19,51.19,51.15,51.15,20
,2017-06-01 23:30,2,51.16,51.16,51.16,51.16,1
,2017-06-02 00:30,2,51.06,51.06,51.04,51.04,3
,2017-06-02 01:00,2,51.16,51.16,50.74,50.74,151
,2017-06-02 01:30,2,50.73,50.8,50.57,50.76,614
,2017-06-02 02:00,2,50.77,50.8,50.52,50.56,271
,2017-06-02 02:30,2,50.57,50.72,50.48,50.51,375
,2017-06-02 03:00,2,50.49,50.51,50.36,50.45,422
,2017-06-02 03:30,2,50.46,50.58,50.4,50.43,433
,2017-06-02 04:00,2,50.41,50.41,49.87,50.11,1045
,2017-06-02 04:30,2,50.13,50.15,49.97,50.03,287
,2017-06-02 05:00,2,50.05,50.07,49.82,50.06,645
,2017-06-02 05:30,2,50.03,50.33,50.02,50.11,319
,2017-06-02 06:00,2,50.21,50.35,50.18,50.35,71
,2017-06-02 06:30,2,50.43,50.5,50.38,50.39,150
,2017-06-02 07:00,2,50.38,50.64,50.38,50.46,286
,2017-06-02 07:30,2,50.49,50.55,50.11,50.19,454
,2017-06-02 08:00,2,50.14,50.72,50.14,50.65,1164
,2017-06-02 08:30,2,50.62,50.81,50.51,50.73,212
,2017-06-02 09:00,2,50.66,50.7,50.42,50.47,276
,2017-06-02 09:30,2,50.5,50.61,50.21,50.26,897
,2017-06-02 10:00,2,50.24,50.63,50.15,50.61,582
,2017-06-02 10:30,2,50.59,50.85,50.51,50.77,597
,2017-06-02 11:00,2,50.75,51.11,50.67,51.03,282
,2017-06-02 11:30,2,51.02,51.03,50.89,50.91,186
,2017-06-02 12:00,2,50.88,50.96,50.79,50.82,172
,2017-06-02 12:30,2,50.83,50.97,50.8,50.88,71
,2017-06-02 13:00,2,50.79,50.82,50.54,50.67,628
,2017-06-02 13:30,2,50.68,50.76,50.65,50.76,330
,2017-06-02 14:00,2,50.76,50.78,50.65,50.77,30
,2017-06-02 14:30,2,50.81,50.86,50.78,50.81,87
,2017-06-02 15:00,2,50.81,50.89,50.8,50.89,15
,2017-06-02 15:30,2,50.89,50.89,50.67,50.76,144
,2017-06-04 17:00,5,50.69,50.78,50.69,50.76,17
,2017-06-04 17:30,5,50.75,50.75,50.75,50.75,2
,2017-06-04 18:30,5,50.7,50.71,50.7,50.71,20
,2017-06-04 19:00,5,50.78,50.82,50.76,50.77,27
,2017-06-04 19:30,5,50.75,50.75,50.7,50.7,6
,2017-06-04 20:00,5,50.78,50.78,50.76,50.76,4
,2017-06-04 20:30,5,50.84,50.84,50.78,50.78,8
,2017-06-04 21:00,5,50.88,50.88,50.83,50.83,5
,2017-06-04 21:30,5,50.81,50.9,50.81,50.9,16
,2017-06-04 22:00,5,50.94,51.03,50.94,51.03,48
,2017-06-04 22:30,5,51.04,51.47,51.04,51.22,269
,2017-06-04 23:00,5,51.29,51.29,51.24,51.25,3
,2017-06-04 23:30,5,51.3,51.35,51.3,51.3,4
,2017-06-05 00:00,5,51.37,51.41,51.37,51.41,3
,2017-06-05 00:30,5,51.4,51.42,51.27,51.28,77
,2017-06-05 01:00,5,51.25,51.25,51.1,51.19,49
,2017-06-05 01:30,5,51.13,51.25,51.09,51.18,15
,2017-06-05 02:00,5,51.13,51.19,50.94,50.95,248
,2017-06-05 02:30,5,50.88,51.03,50.84,50.98,334
,2017-06-05 03:00,5,50.95,50.97,50.81,50.87,183
,2017-06-05 03:30,5,50.9,51.08,50.9,51.06,208
,2017-06-05 04:00,5,51.05,51.06,50.9,50.9,42
,2017-06-05 04:30,5,50.95,50.95,50.77,50.81,38
,2017-06-05 05:00,5,50.83,50.83,50.59,50.71,179
,2017-06-05 05:30,5,50.64,50.64,50.37,50.37,185
,2017-06-05 06:00,5,50.4,50.57,50.4,50.51,192
,2017-06-05 06:30,5,50.46,50.46,50.3,50.35,281
,2017-06-05 07:00,5,50.36,50.48,50.25,50.4,131
,2017-06-05 07:30,5,50.4,50.4,50.21,50.22,181
,2017-06-05 08:00,5,50.21,50.31,50.07,50.07,500
,2017-06-05 08:30,5,50.11,50.16,49.99,50.15,404
,2017-06-05 09:00,5,50.15,50.4,50.15,50.3,291
,2017-06-05 09:30,5,50.29,50.3,50.13,50.17,203
,2017-06-05 10:00,5,50.07,50.12,49.91,49.96,542
,2017-06-05 10:30,5,50,50.15,50,50.1,329
,2017-06-05 11:00,5,50.09,50.25,50.08,50.23,505
,2017-06-05 11:30,5,50.25,50.25,50.14,50.16,42
,2017-06-05 12:00,5,50.15,50.45,50.15,50.37,207
,2017-06-05 12:30,5,50.36,50.37,50.27,50.32,81
,2017-06-05 13:00,5,50.38,50.39,50.2,50.34,475
,2017-06-05 13:30,5,50.33,50.35,50.25,50.28,168
,2017-06-05 14:00,5,50.29,50.39,50.29,50.39,153
,2017-06-05 14:30,5,50.4,50.44,50.35,50.36,25
,2017-06-05 15:00,5,50.37,50.37,50.31,50.31,12
,2017-06-05 15:30,5,50.34,50.36,50.32,50.36,28
,2017-06-05 16:00,5,50.34,50.36,50.34,50.36,11
,2017-06-05 19:00,6,50.51,50.56,50.51,50.52,19
,2017-06-05 19:30,6,50.49,50.52,50.49,50.5,42
,2017-06-05 20:00,6,50.51,50.53,49.99,50.14,95
,2017-06-05 21:00,6,49.99,50.04,49.99,50.02,14
,2017-06-05 21:30,6,49.99,49.99,49.89,49.94,32
,2017-06-05 22:00,6,49.97,50.08,49.97,50.07,35
,2017-06-05 22:30,6,50.1,50.13,50.08,50.11,11
,2017-06-05 23:00,6,50.14,50.15,50.13,50.13,21
,2017-06-05 23:30,6,50.12,50.21,50.12,50.18,75
,2017-06-06 00:00,6,50.12,50.13,50.09,50.09,11
,2017-06-06 00:30,6,50.1,50.12,50.07,50.1,22
,2017-06-06 01:00,6,50.11,50.66,50.11,50.46,223
,2017-06-06 01:30,6,50.46,50.56,50.29,50.3,169
,2017-06-06 02:00,6,50.41,50.52,50.28,50.28,93
,2017-06-06 02:30,6,50.28,50.28,50.06,50.19,120
,2017-06-06 03:00,6,50.2,50.2,49.99,50,108
,2017-06-06 03:30,6,50.08,50.36,50.08,50.26,273
,2017-06-06 04:00,6,50.24,50.25,50.1,50.18,122
,2017-06-06 04:30,6,50.16,50.18,50.09,50.18,210
,2017-06-06 05:00,6,50.23,50.4,50.22,50.27,139
,2017-06-06 05:30,6,50.3,50.36,50.21,50.32,162
,2017-06-06 06:00,6,50.24,50.24,50.13,50.13,91
,2017-06-06 06:30,6,50.1,50.15,50.08,50.08,22
,2017-06-06 07:00,6,50.13,50.21,50.12,50.21,51
,2017-06-06 07:30,6,50.12,50.14,50.02,50.11,82
,2017-06-06 08:00,6,50.1,50.23,49.97,49.99,450
,2017-06-06 08:30,6,50,50.18,49.98,50.13,346
,2017-06-06 09:00,6,50.12,50.18,50.04,50.14,262
,2017-06-06 09:30,6,50.13,50.13,49.96,49.98,233
,2017-06-06 10:00,6,49.99,50.08,49.93,50.04,470
,2017-06-06 10:30,6,50.05,50.48,50.04,50.39,697
,2017-06-06 11:00,6,50.38,50.67,50.31,50.61,321
,2017-06-06 11:30,6,50.67,50.7,50.57,50.62,250
,2017-06-06 12:00,6,50.63,50.69,50.56,50.62,193
,2017-06-06 12:30,6,50.6,50.67,50.49,50.67,187
,2017-06-06 13:00,6,50.71,50.92,50.71,50.83,480
,2017-06-06 13:30,6,50.82,50.84,50.76,50.82,134
,2017-06-06 14:00,6,50.84,50.9,50.83,50.89,126
,2017-06-06 14:30,6,50.9,51.01,50.9,50.95,78
,2017-06-06 15:00,6,50.98,51.06,50.98,51.06,23
,2017-06-06 15:30,6,51.05,51.05,50.62,50.71,174
,2017-06-06 16:00,6,50.73,50.76,50.72,50.72,23
,2017-06-06 16:30,6,50.72,50.72,50.72,50.72,1
,2017-06-06 19:00,7,50.79,50.81,50.78,50.78,9
,2017-06-06 19:30,7,50.73,50.73,50.73,50.73,1
,2017-06-06 20:00,7,50.71,50.75,50.71,50.75,6
,2017-06-06 20:30,7,50.76,50.76,50.74,50.75,4
,2017-06-06 21:00,7,50.8,50.83,50.8,50.81,26
,2017-06-06 21:30,7,50.8,50.88,50.8,50.84,19
,2017-06-06 22:00,7,50.84,50.84,50.83,50.83,9
,2017-06-06 22:30,7,50.88,50.88,50.88,50.88,1
,2017-06-06 23:30,7,50.82,50.82,50.82,50.82,3
,2017-06-07 00:30,7,50.75,50.79,50.75,50.78,9
,2017-06-07 01:00,7,50.72,50.74,50.56,50.59,46
,2017-06-07 01:30,7,50.67,50.78,50.66,50.75,58
,2017-06-07 02:00,7,50.71,50.78,50.55,50.58,241
,2017-06-07 02:30,7,50.59,50.64,50.53,50.58,210
,2017-06-07 03:00,7,50.54,50.55,50.44,50.54,452
,2017-06-07 03:30,7,50.47,50.58,50.46,50.49,279
,2017-06-07 04:00,7,50.53,50.65,50.53,50.63,191
,2017-06-07 04:30,7,50.64,50.76,50.62,50.67,163
,2017-06-07 05:00,7,50.7,50.78,50.63,50.63,164
,2017-06-07 05:30,7,50.64,50.67,50.56,50.56,190
,2017-06-07 06:00,7,50.57,50.62,50.51,50.57,257
,2017-06-07 06:30,7,50.58,50.62,50.53,50.54,207
,2017-06-07 07:00,7,50.53,50.57,50.49,50.51,174
,2017-06-07 07:30,7,50.43,50.47,50.34,50.4,240
,2017-06-07 08:00,7,50.39,50.48,50.34,50.45,821
,2017-06-07 08:30,7,50.43,50.53,50.43,50.46,150
,2017-06-07 09:00,7,50.53,50.53,50.53,50.53,1
,2017-06-07 09:30,7,49.64,49.65,49.63,49.63,29
,2017-06-07 10:00,7,49.29,49.3,49.22,49.28,212
,2017-06-07 10:30,7,49.27,49.39,49.21,49.29,615
,2017-06-07 11:00,7,49.26,49.34,49.23,49.28,61
,2017-06-07 11:30,7,49.26,49.26,49.05,49.1,368
,2017-06-07 12:00,7,49.1,49.29,49.03,49.18,235
,2017-06-07 12:30,7,49.17,49.22,49.1,49.18,62
,2017-06-07 13:00,7,49.19,49.23,48.88,49.04,1090
,2017-06-07 13:30,7,49.07,49.2,49.07,49.15,239
,2017-06-07 14:00,7,49.15,49.2,49.1,49.15,56
,2017-06-07 14:30,7,49.11,49.12,48.98,49.03,128
,2017-06-07 15:00,7,49.04,49.06,49.04,49.05,14
,2017-06-07 15:30,7,49.07,49.22,49.07,49.1,87
,2017-06-07 19:00,8,49.17,49.28,49.16,49.28,52
,2017-06-07 19:30,8,49.29,49.32,49.29,49.29,43
,2017-06-07 20:00,8,49.31,49.32,49.23,49.24,55
,2017-06-07 20:30,8,49.23,49.25,49.2,49.23,16
,2017-06-07 21:00,8,49.23,49.23,49.08,49.12,38
,2017-06-07 21:30,8,49.25,49.27,49.25,49.27,4
,2017-06-07 22:00,8,49.26,49.32,49.24,49.31,29
,2017-06-07 22:30,8,49.32,49.33,49.27,49.27,42
,2017-06-07 23:00,8,49.28,49.28,49.28,49.28,8
,2017-06-07 23:30,8,49.31,49.31,49.29,49.29,4
,2017-06-08 00:00,8,49.3,49.32,49.28,49.32,40
,2017-06-08 00:30,8,49.3,49.32,49.27,49.28,38
,2017-06-08 01:00,8,49.27,49.39,49.27,49.37,40
,2017-06-08 01:30,8,49.35,49.36,49.32,49.36,13
,2017-06-08 02:00,8,49.37,49.46,49.37,49.4,279
,2017-06-08 02:30,8,49.41,49.42,49.19,49.28,175
,2017-06-08 03:00,8,49.31,49.37,49.21,49.26,269
,2017-06-08 03:30,8,49.29,49.4,49.28,49.39,537
,2017-06-08 04:00,8,49.4,49.42,49.32,49.36,205
,2017-06-08 04:30,8,49.37,49.47,49.37,49.43,407
,2017-06-08 05:00,8,49.44,49.48,49.33,49.45,378
,2017-06-08 05:30,8,49.46,49.46,49.23,49.24,386
,2017-06-08 06:00,8,49.23,49.27,48.64,48.85,1215
,2017-06-08 06:30,8,48.83,48.91,48.77,48.78,524
,2017-06-08 07:00,8,48.88,48.88,48.75,48.82,342
,2017-06-08 07:30,8,48.83,48.83,48.61,48.7,775
,2017-06-08 08:00,8,48.7,48.85,48.69,48.76,597
,2017-06-08 08:30,8,48.75,48.84,48.69,48.79,180
,2017-06-08 09:00,8,49.09,49.35,49.08,49.18,571
,2017-06-08 09:30,8,49.18,49.24,48.97,49.05,329
,2017-06-08 10:00,8,49.03,49.1,48.81,48.93,551
,2017-06-08 10:30,8,48.94,49.24,48.89,49.12,640
,2017-06-08 11:00,8,49.11,49.14,48.95,49.07,181
,2017-06-08 11:30,8,49.07,49.16,49.05,49.16,82
,2017-06-08 12:00,8,49.15,49.15,49.03,49.09,152
,2017-06-08 12:30,8,49.11,49.11,48.91,48.96,227
,2017-06-08 13:00,8,48.97,49.06,48.81,48.89,462
,2017-06-08 13:30,8,48.89,48.95,48.86,48.9,214
,2017-06-08 14:00,8,48.88,48.91,48.85,48.9,80
,2017-06-08 14:30,8,48.88,48.9,48.83,48.88,44
,2017-06-08 15:00,8,48.89,48.96,48.89,48.96,14
,2017-06-08 15:30,8,48.95,48.97,48.95,48.95,14
,2017-06-08 16:00,8,48.97,48.97,48.87,48.9,23
,2017-06-08 19:00,9,48.86,48.86,48.66,48.67,61
,2017-06-08 19:30,9,48.68,48.72,48.66,48.71,15
,2017-06-08 20:00,9,48.78,48.89,48.78,48.86,51
,2017-06-08 20:30,9,48.8,48.88,48.79,48.88,35
,2017-06-08 21:00,9,48.88,48.92,48.85,48.85,32
,2017-06-08 21:30,9,48.83,48.84,48.82,48.83,4
,2017-06-08 22:00,9,48.89,48.89,48.77,48.77,3
,2017-06-08 22:30,9,48.79,48.84,48.79,48.84,3
,2017-06-08 23:00,9,48.84,48.84,48.82,48.82,9
,2017-06-08 23:30,9,48.83,48.86,48.83,48.86,15
,2017-06-09 00:00,9,48.88,48.88,48.88,48.88,6
,2017-06-09 00:30,9,48.91,48.91,48.82,48.86,40
,2017-06-09 01:00,9,48.82,48.84,48.77,48.77,43
,2017-06-09 01:30,9,48.78,48.79,48.69,48.69,21
,2017-06-09 02:00,9,48.71,48.77,48.62,48.7,109
,2017-06-09 02:30,9,48.69,48.71,48.43,48.56,388
,2017-06-09 03:00,9,48.53,48.73,48.53,48.7,501
,2017-06-09 03:30,9,48.7,49.13,48.7,49.1,363
,2017-06-09 04:00,9,48.98,49.05,48.93,49.01,174
,2017-06-09 04:30,9,48.96,49.08,48.87,49.02,250
,2017-06-09 05:00,9,49.02,49.16,49.01,49.13,289
,2017-06-09 05:30,9,49.09,49.09,49.01,49.06,214
,2017-06-09 06:00,9,49.03,49.03,48.84,48.86,368
,2017-06-09 06:30,9,48.9,48.96,48.9,48.9,151
,2017-06-09 07:00,9,48.84,48.88,48.74,48.74,206
,2017-06-09 07:30,9,48.77,48.98,48.71,48.96,378
,2017-06-09 08:00,9,48.95,49.04,48.84,48.85,457
,2017-06-09 08:30,9,48.86,49.07,48.86,48.99,377
,2017-06-09 09:00,9,48.99,48.99,48.74,48.78,422
,2017-06-09 09:30,9,48.79,49.06,48.78,49.06,432
,2017-06-09 10:00,9,49.09,49.36,49.03,49.29,388
,2017-06-09 10:30,9,49.27,49.43,49.17,49.41,267
,2017-06-09 11:00,9,49.45,49.51,49.25,49.28,330
,2017-06-09 11:30,9,49.31,49.34,49.22,49.25,241
,2017-06-09 12:00,9,49.23,49.25,49.16,49.19,64
,2017-06-09 12:30,9,49.19,49.19,49.1,49.13,119
,2017-06-09 13:00,9,49.13,49.25,49.05,49.12,488
,2017-06-09 13:30,9,49.11,49.16,49.1,49.11,68
,2017-06-09 14:00,9,49.12,49.18,49.08,49.18,95
,2017-06-09 14:30,9,49.09,49.18,49.09,49.17,15
,2017-06-09 15:00,9,49.17,49.17,49.12,49.12,7
,2017-06-09 15:30,9,49.12,49.24,49.12,49.24,38
,2017-06-09 16:00,9,49.23,49.25,49.23,49.25,13
,2017-06-11 17:00,12,49.07,49.17,49.05,49.17,4
,2017-06-11 18:30,12,49.3,49.36,49.29,49.36,6
,2017-06-11 19:00,12,49.36,49.36,49.3,49.31,30
,2017-06-11 19:30,12,49.32,49.33,49.32,49.33,5
,2017-06-11 20:00,12,49.41,49.41,49.38,49.38,8
,2017-06-11 20:30,12,49.33,49.34,49.31,49.31,31
,2017-06-11 21:00,12,49.37,49.37,49.33,49.33,7
,2017-06-11 21:30,12,49.34,49.34,49.32,49.32,15
,2017-06-11 22:00,12,49.27,49.3,49.27,49.29,14
,2017-06-11 22:30,12,49.35,49.43,49.35,49.4,17
,2017-06-11 23:00,12,49.41,49.41,49.36,49.36,21
,2017-06-11 23:30,12,49.36,49.37,49.35,49.36,5
,2017-06-12 00:00,12,49.37,49.37,49.32,49.33,12
,2017-06-12 00:30,12,49.31,49.31,49.31,49.31,3
,2017-06-12 01:00,12,49.34,49.34,49.28,49.31,20
,2017-06-12 01:30,12,49.32,49.32,49.26,49.27,24
,2017-06-12 02:00,12,49.27,49.27,48.96,49.03,125
,2017-06-12 02:30,12,49.03,49.25,49.03,49.24,93
,2017-06-12 03:00,12,49.21,49.28,49.09,49.28,198
,2017-06-12 03:30,12,49.26,49.38,49.23,49.31,228
,2017-06-12 04:00,12,49.28,49.3,49.23,49.25,276
,2017-06-12 04:30,12,49.33,49.33,49.24,49.26,74
,2017-06-12 05:00,12,49.24,49.86,49.22,49.67,649
,2017-06-12 05:30,12,49.69,49.73,49.57,49.73,327
,2017-06-12 06:00,12,49.71,49.91,49.7,49.87,703
,2017-06-12 06:30,12,49.92,49.99,49.86,49.88,223
,2017-06-12 07:00,12,49.91,49.94,49.82,49.92,83
,2017-06-12 07:30,12,49.93,49.93,49.76,49.77,368
,2017-06-12 08:00,12,49.77,49.9,49.72,49.79,565
,2017-06-12 08:30,12,49.8,49.85,49.65,49.69,222
,2017-06-12 09:00,12,49.7,49.96,49.65,49.88,627
,2017-06-12 09:30,12,49.88,49.9,49.55,49.66,542
,2017-06-12 10:00,12,49.64,49.8,49.62,49.66,613
,2017-06-12 10:30,12,49.67,49.76,49.61,49.61,595
,2017-06-12 11:00,12,49.62,49.62,49.32,49.36,911
,2017-06-12 11:30,12,49.37,49.39,49.28,49.34,527
,2017-06-12 12:00,12,49.34,49.41,49.28,49.41,163
,2017-06-12 12:30,12,49.44,49.47,49.42,49.45,142
,2017-06-12 13:00,12,49.45,49.56,49.18,49.2,638
,2017-06-12 13:30,12,49.21,49.24,49.14,49.22,254
,2017-06-12 14:00,12,49.2,49.27,49.19,49.26,64
,2017-06-12 14:30,12,49.26,49.27,49.17,49.2,48
,2017-06-12 15:00,12,49.2,49.21,49.17,49.18,30
,2017-06-12 15:30,12,49.17,49.17,49.12,49.14,73
,2017-06-12 16:00,12,49.16,49.16,49.16,49.16,3
,2017-06-12 19:00,13,49.27,49.38,49.27,49.34,117
,2017-06-12 19:30,13,49.33,49.33,49.31,49.31,10
,2017-06-12 20:00,13,49.38,49.4,49.35,49.4,25
,2017-06-12 20:30,13,49.37,49.41,49.37,49.38,43
,2017-06-12 21:00,13,49.39,49.39,49.39,49.39,3
,2017-06-12 21:30,13,49.43,49.43,49.41,49.41,2
,2017-06-12 22:00,13,49.4,49.4,49.39,49.39,9
,2017-06-12 22:30,13,49.4,49.4,49.4,49.4,4
,2017-06-12 23:00,13,49.42,49.43,49.42,49.42,9
,2017-06-12 23:30,13,49.41,49.43,49.41,49.43,9
,2017-06-13 00:00,13,49.43,49.54,49.43,49.53,48
,2017-06-13 00:30,13,49.51,49.51,49.49,49.49,5
,2017-06-13 01:00,13,49.48,49.49,49.34,49.39,86
,2017-06-13 01:30,13,49.4,49.49,49.35,49.36,100
,2017-06-13 02:00,13,49.38,49.38,49.28,49.38,176
,2017-06-13 02:30,13,49.4,49.5,49.38,49.4,47
,2017-06-13 03:00,13,49.49,49.56,49.41,49.5,260
,2017-06-13 03:30,13,49.51,49.56,49.41,49.43,315
,2017-06-13 04:00,13,49.43,49.52,49.4,49.48,171
,2017-06-13 04:30,13,49.39,49.44,49.38,49.38,70
,2017-06-13 05:00,13,49.36,49.38,49.3,49.38,130
,2017-06-13 05:30,13,49.37,49.41,49.31,49.34,64
,2017-06-13 06:00,13,49.32,49.35,49.24,49.27,132
,2017-06-13 06:30,13,49.26,49.26,49.04,49.12,339
,2017-06-13 07:00,13,49.06,49.12,49,49.12,172
,2017-06-13 07:30,13,49.1,49.13,49.01,49.1,196
,2017-06-13 08:00,13,49.07,49.24,49.06,49.21,392
,2017-06-13 08:30,13,49.22,49.28,49.12,49.21,488
,2017-06-13 09:00,13,49.16,49.16,48.84,48.98,403
,2017-06-13 09:30,13,48.94,49.05,48.94,48.98,110
,2017-06-13 10:00,13,49,49.08,48.88,49.07,340
,2017-06-13 10:30,13,49.07,49.62,49.02,49.46,1256
,2017-06-13 11:00,13,49.42,49.46,49.36,49.45,202
,2017-06-13 11:30,13,49.49,49.53,49.43,49.46,130
,2017-06-13 12:00,13,49.43,49.5,49.43,49.5,77
,2017-06-13 12:30,13,49.56,49.56,49.39,49.4,51
,2017-06-13 13:00,13,49.42,49.64,49.4,49.53,277
,2017-06-13 13:30,13,49.55,49.59,49.49,49.55,64
,2017-06-13 14:00,13,49.57,49.66,49.56,49.63,63
,2017-06-13 14:30,13,49.66,49.66,49.53,49.59,57
,2017-06-13 15:00,13,49.59,49.63,49.57,49.57,22
,2017-06-13 15:30,13,49.57,49.57,49.08,49.12,394
,2017-06-13 16:00,13,49.05,49.06,49.01,49.06,32
,2017-06-13 16:30,13,49.12,49.12,49.11,49.11,20
,2017-06-13 19:00,14,49.12,49.15,49.12,49.13,36
,2017-06-13 19:30,14,49.11,49.17,49.11,49.17,12
,2017-06-13 20:00,14,49.18,49.18,49.12,49.17,38
,2017-06-13 20:30,14,49.17,49.17,49.16,49.16,9
,2017-06-13 21:00,14,49.19,49.25,49.19,49.2,32
,2017-06-13 21:30,14,49.21,49.21,49.21,49.21,1
,2017-06-13 23:30,14,49.19,49.19,49.17,49.18,10
,2017-06-14 00:00,14,49.19,49.2,49.17,49.17,16
,2017-06-14 00:30,14,49.16,49.18,49.13,49.18,13
,2017-06-14 01:00,14,49.15,49.19,49.11,49.19,87
,2017-06-14 01:30,14,49.15,49.31,49.15,49.31,95
,2017-06-14 02:00,14,49.31,49.33,49.23,49.24,120
,2017-06-14 02:30,14,49.24,49.25,49.07,49.13,183
,2017-06-14 03:00,14,49.13,49.15,48.94,48.97,284
,2017-06-14 03:30,14,49.01,49.16,49,49.16,248
,2017-06-14 04:00,14,49.16,49.18,49.13,49.16,204
,2017-06-14 04:30,14,49.17,49.21,49.09,49.09,159
,2017-06-14 05:00,14,49.06,49.13,48.98,49.1,178
,2017-06-14 05:30,14,49.09,49.17,49.09,49.16,65
,2017-06-14 06:00,14,49.15,49.15,49.05,49.07,59
,2017-06-14 06:30,14,49.11,49.26,49.11,49.22,143
,2017-06-14 07:00,14,49.19,49.36,49.19,49.28,296
,2017-06-14 07:30,14,49.22,49.35,49.22,49.29,106
,2017-06-14 08:00,14,49.27,49.49,49.25,49.25,655
,2017-06-14 08:30,14,49.26,49.29,49.15,49.2,498
,2017-06-14 09:00,14,49.2,49.52,49.14,49.18,1136
,2017-06-14 09:30,14,49.19,49.31,47.8,48.03,4122
,2017-06-14 10:00,14,48.03,48.05,47.62,47.74,2133
,2017-06-14 10:30,14,47.74,47.95,47.71,47.84,823
,2017-06-14 11:00,14,47.83,47.97,47.72,47.83,588
,2017-06-14 11:30,14,47.83,47.89,47.78,47.82,220
,2017-06-14 12:00,14,47.84,48,47.83,47.89,336
,2017-06-14 12:30,14,47.89,47.93,47.82,47.91,180
,2017-06-14 13:00,14,47.91,48.16,47.81,47.95,1402
,2017-06-14 13:30,14,47.97,48,47.9,47.95,138
,2017-06-14 14:00,14,47.94,47.97,47.9,47.91,58
,2017-06-14 14:30,14,47.96,47.98,47.9,47.91,118
,2017-06-14 15:00,14,47.9,47.93,47.89,47.9,36
,2017-06-14 15:30,14,47.92,47.92,47.86,47.86,6
,2017-06-14 19:00,15,47.7,47.89,47.63,47.85,74
,2017-06-14 19:30,15,47.87,47.87,47.83,47.83,48
,2017-06-14 20:00,15,47.85,47.88,47.85,47.88,42
,2017-06-14 20:30,15,47.9,47.95,47.87,47.92,75
,2017-06-14 21:00,15,47.86,47.94,47.86,47.94,26
,2017-06-14 21:30,15,47.92,47.92,47.89,47.91,10
,2017-06-14 22:00,15,47.92,47.93,47.92,47.92,15
,2017-06-14 22:30,15,47.91,47.93,47.91,47.92,9
,2017-06-14 23:00,15,47.9,47.9,47.9,47.9,9
,2017-06-14 23:30,15,47.92,47.94,47.92,47.94,12
,2017-06-15 00:00,15,47.92,47.93,47.92,47.92,32
,2017-06-15 00:30,15,47.91,47.94,47.9,47.94,29
,2017-06-15 01:00,15,47.93,48,47.89,47.9,110
,2017-06-15 01:30,15,47.91,47.91,47.79,47.86,72
,2017-06-15 02:00,15,47.9,47.9,47.75,47.82,170
,2017-06-15 02:30,15,47.81,47.81,47.63,47.7,329
,2017-06-15 03:00,15,47.74,47.91,47.67,47.86,356
,2017-06-15 03:30,15,47.9,48.03,47.89,47.92,324
,2017-06-15 04:00,15,47.9,48.03,47.9,47.93,270
,2017-06-15 04:30,15,47.91,47.95,47.78,47.82,386
,2017-06-15 05:00,15,47.85,47.97,47.8,47.95,413
,2017-06-15 05:30,15,47.97,47.99,47.82,47.84,280
,2017-06-15 06:00,15,47.85,47.89,47.71,47.71,689
,2017-06-15 06:30,15,47.76,47.82,47.69,47.73,185
,2017-06-15 07:00,15,47.72,47.85,47.65,47.77,287
,2017-06-15 07:30,15,47.77,47.91,47.74,47.87,559
,2017-06-15 08:00,15,47.87,47.93,47.77,47.88,486
,2017-06-15 08:30,15,47.89,47.95,47.76,47.91,525
,2017-06-15 09:00,15,47.93,48.03,47.79,47.92,330
,2017-06-15 09:30,15,47.9,47.91,47.66,47.82,365
,2017-06-15 10:00,15,47.84,47.89,47.69,47.79,762
,2017-06-15 10:30,15,47.8,47.9,47.75,47.83,514
,2017-06-15 11:00,15,47.86,47.86,47.75,47.78,201
,2017-06-15 11:30,15,47.78,47.82,47.78,47.8,143
,2017-06-15 12:00,15,47.82,47.85,47.75,47.79,134
,2017-06-15 12:30,15,47.8,47.82,47.73,47.73,249
,2017-06-15 13:00,15,47.73,47.84,47.67,47.78,873
,2017-06-15 13:30,15,47.78,47.83,47.76,47.78,413
,2017-06-15 14:00,15,47.79,47.83,47.76,47.76,188
,2017-06-15 14:30,15,47.74,47.79,47.72,47.79,143
,2017-06-15 15:00,15,47.75,47.77,47.75,47.76,16
,2017-06-15 15:30,15,47.75,47.76,47.61,47.61,26
,2017-06-15 16:00,15,47.67,47.67,47.67,47.67,2
,2017-06-15 16:30,15,47.68,47.7,47.68,47.7,2
,2017-06-15 19:00,16,47.7,47.75,47.7,47.74,9
,2017-06-15 19:30,16,47.75,47.76,47.75,47.76,3
,2017-06-15 20:00,16,47.76,47.83,47.76,47.82,9
,2017-06-15 20:30,16,47.8,47.81,47.8,47.81,2
,2017-06-15 21:00,16,47.84,47.84,47.84,47.84,5
,2017-06-15 22:00,16,47.79,47.82,47.79,47.79,15
,2017-06-15 23:00,16,47.83,47.87,47.83,47.87,31
,2017-06-15 23:30,16,47.88,47.89,47.88,47.89,4
,2017-06-16 00:00,16,47.88,47.89,47.86,47.87,38
,2017-06-16 00:30,16,47.89,47.89,47.88,47.88,9
,2017-06-16 01:00,16,47.87,47.98,47.84,47.98,228
,2017-06-16 01:30,16,47.97,48.02,47.94,47.97,52
,2017-06-16 02:00,16,48.01,48.12,47.99,48.1,387
,2017-06-16 02:30,16,48.09,48.25,48.09,48.16,353
,2017-06-16 03:00,16,48.16,48.22,48.09,48.19,145
,2017-06-16 03:30,16,48.19,48.24,48.16,48.23,197
,2017-06-16 04:00,16,48.22,48.26,48.16,48.21,205
,2017-06-16 04:30,16,48.2,48.22,48.11,48.14,150
,2017-06-16 05:00,16,48.13,48.18,48.09,48.17,154
,2017-06-16 05:30,16,48.16,48.21,48.14,48.19,204
,2017-06-16 06:00,16,48.23,48.43,48.23,48.43,222
,2017-06-16 06:30,16,48.42,48.44,48.35,48.35,111
,2017-06-16 07:00,16,48.34,48.36,48.3,48.31,198
,2017-06-16 07:30,16,48.29,48.3,48.21,48.28,122
,2017-06-16 08:00,16,48.25,48.29,48.17,48.23,633
,2017-06-16 08:30,16,48.21,48.21,48.11,48.17,288
,2017-06-16 09:00,16,48.17,48.2,48,48.05,439
,2017-06-16 09:30,16,48.07,48.16,48.06,48.09,509
,2017-06-16 10:00,16,48.09,48.15,47.94,48,831
,2017-06-16 10:30,16,48.03,48.08,48,48.05,166
,2017-06-16 11:00,16,48.04,48.14,48.04,48.14,393
,2017-06-16 11:30,16,48.14,48.16,48.04,48.09,178
,2017-06-16 12:00,16,48.09,48.12,48.06,48.12,302
,2017-06-16 12:30,16,48.12,48.15,48.07,48.08,105
,2017-06-16 13:00,16,48.07,48.21,48.06,48.19,340
,2017-06-16 13:30,16,48.18,48.2,48.15,48.18,126
,2017-06-16 14:00,16,48.17,48.19,48.16,48.16,24
,2017-06-16 14:30,16,48.19,48.19,48.14,48.14,56
,2017-06-16 15:00,16,48.14,48.14,48.14,48.14,1
,2017-06-16 15:30,16,48.17,48.17,48.11,48.11,35
,2017-06-18 17:00,19,48.09,48.12,48.09,48.11,9
,2017-06-18 17:30,19,48.12,48.12,48.08,48.08,2
,2017-06-18 18:30,19,48.08,48.09,48.08,48.09,6
,2017-06-18 19:00,19,48.08,48.08,48.07,48.08,7
,2017-06-18 19:30,19,48.06,48.07,47.89,47.92,34
,2017-06-18 20:00,19,47.93,48,47.93,47.98,18
,2017-06-18 20:30,19,47.97,47.97,47.96,47.97,7
,2017-06-18 21:00,19,48.02,48.02,47.97,47.98,8
,2017-06-18 21:30,19,47.99,48.02,47.97,48.02,5
,2017-06-18 22:00,19,48.05,48.07,48.05,48.07,5
,2017-06-18 22:30,19,48.07,48.07,48.06,48.06,7
,2017-06-18 23:00,19,48.04,48.04,48.03,48.03,2
,2017-06-18 23:30,19,48.02,48.02,48.02,48.02,2
,2017-06-19 00:00,19,48.02,48.02,48.01,48.01,10
,2017-06-19 00:30,19,48.01,48.02,48.01,48.02,4
,2017-06-19 01:00,19,48.02,48.05,48.02,48.05,31
,2017-06-19 01:30,19,47.98,48.02,47.98,47.98,46
,2017-06-19 02:00,19,47.96,48.01,47.95,47.98,97
,2017-06-19 02:30,19,47.99,48.06,47.99,48.05,35
,2017-06-19 03:00,19,48.01,48.01,47.9,47.96,244
,2017-06-19 03:30,19,47.95,48.03,47.92,48.02,67
,2017-06-19 04:00,19,48.05,48.26,48.05,48.23,353
,2017-06-19 04:30,19,48.22,48.45,48.2,48.32,275
,2017-06-19 05:00,19,48.29,48.29,48.26,48.29,62
,2017-06-19 05:30,19,48.3,48.37,48.29,48.32,255
,2017-06-19 06:00,19,48.34,48.52,48.34,48.46,145
,2017-06-19 06:30,19,48.45,48.45,48.35,48.4,88
,2017-06-19 07:00,19,48.39,48.44,48.3,48.35,137
,2017-06-19 07:30,19,48.32,48.32,48.23,48.23,83
,2017-06-19 08:00,19,48.22,48.43,48.16,48.41,318
,2017-06-19 08:30,19,48.41,48.47,48.35,48.44,187
,2017-06-19 09:00,19,48.45,48.49,48.38,48.45,417
,2017-06-19 09:30,19,48.46,48.55,48.35,48.4,498
,2017-06-19 10:00,19,48.39,48.44,48.13,48.17,1256
,2017-06-19 10:30,19,48.17,48.24,47.97,48.02,507
,2017-06-19 11:00,19,48.03,48.09,47.99,47.99,200
,2017-06-19 11:30,19,47.97,47.97,47.82,47.9,218
,2017-06-19 12:00,19,47.9,47.99,47.9,47.94,83
,2017-06-19 12:30,19,47.95,48.01,47.91,47.94,187
,2017-06-19 13:00,19,47.93,47.96,47.58,47.72,901
,2017-06-19 13:30,19,47.72,47.77,47.72,47.74,139
,2017-06-19 14:00,19,47.7,47.77,47.69,47.7,147
,2017-06-19 14:30,19,47.69,47.69,47.65,47.69,25
,2017-06-19 15:00,19,47.69,47.69,47.63,47.64,28
,2017-06-19 15:30,19,47.62,47.62,47.6,47.6,4
,2017-06-19 16:00,19,47.67,47.67,47.67,47.67,2
,2017-06-19 19:00,20,47.76,47.84,47.75,47.84,19
,2017-06-19 19:30,20,47.79,47.81,47.78,47.81,16
,2017-06-19 20:00,20,47.75,47.78,47.75,47.78,5
,2017-06-19 21:00,20,47.73,47.79,47.73,47.79,11
,2017-06-19 21:30,20,47.8,47.8,47.8,47.8,1
,2017-06-19 22:00,20,47.8,47.82,47.8,47.82,7
,2017-06-19 23:30,20,47.69,47.69,47.69,47.69,10
,2017-06-20 00:00,20,47.69,47.69,47.69,47.69,1
,2017-06-20 00:30,20,47.72,47.73,47.72,47.73,6
,2017-06-20 01:00,20,47.73,47.74,47.69,47.73,32
,2017-06-20 01:30,20,47.69,47.95,47.69,47.89,90
,2017-06-20 02:00,20,47.87,47.92,47.82,47.86,365
,2017-06-20 02:30,20,47.85,47.89,47.8,47.83,74
,2017-06-20 03:00,20,47.84,48.02,47.84,47.91,313
,2017-06-20 03:30,20,47.91,47.92,47.84,47.92,95
,2017-06-20 04:00,20,47.91,47.94,47.86,47.89,65
,2017-06-20 04:30,20,47.85,47.85,47.66,47.73,271
,2017-06-20 05:00,20,47.73,47.73,46.73,47.06,1943
,2017-06-20 05:30,20,47.04,47.04,46.78,47,679
,2017-06-20 06:00,20,47,47.02,46.84,46.89,251
,2017-06-20 06:30,20,46.89,46.95,46.63,46.69,883
,2017-06-20 07:00,20,46.69,46.72,46.5,46.67,829
,2017-06-20 07:30,20,46.68,46.75,46.66,46.71,388
,2017-06-20 08:00,20,46.72,46.88,46.69,46.75,542
,2017-06-20 08:30,20,46.74,46.74,46.44,46.5,414
,2017-06-20 09:00,20,46.48,46.58,46.47,46.53,410
,2017-06-20 09:30,20,46.52,46.56,46.31,46.45,709
,2017-06-20 10:00,20,46.45,46.64,46.44,46.49,889
,2017-06-20 10:30,20,46.48,46.68,46.48,46.64,546
,2017-06-20 11:00,20,46.64,46.74,46.63,46.64,431
,2017-06-20 11:30,20,46.61,46.64,46.55,46.63,99
,2017-06-20 12:00,20,46.64,46.72,46.61,46.72,98
,2017-06-20 12:30,20,46.71,46.72,46.66,46.72,81
,2017-06-20 13:00,20,46.75,46.94,46.73,46.83,1105
,2017-06-20 13:30,20,46.82,46.84,46.74,46.79,180
,2017-06-20 14:00,20,46.8,46.82,46.72,46.77,39
,2017-06-20 14:30,20,46.79,46.81,46.79,46.81,18
,2017-06-20 15:00,20,46.79,46.83,46.78,46.82,29
,2017-06-20 15:30,20,46.81,47.05,46.58,46.62,315
,2017-06-20 16:00,20,46.59,46.62,46.59,46.62,11
,2017-06-20 16:30,20,46.64,46.66,46.62,46.66,44
,2017-06-20 19:00,21,46.72,46.81,46.7,46.75,91
,2017-06-20 19:30,21,46.74,46.74,46.72,46.72,27
,2017-06-20 20:00,21,46.78,46.8,46.78,46.79,16
,2017-06-20 20:30,21,46.81,46.84,46.81,46.84,86
,2017-06-20 21:00,21,46.77,46.8,46.77,46.8,31
,2017-06-20 21:30,21,46.8,46.81,46.73,46.73,20
,2017-06-20 22:00,21,46.74,46.74,46.67,46.67,6
,2017-06-20 22:30,21,46.71,46.74,46.71,46.73,6
,2017-06-20 23:00,21,46.72,46.75,46.72,46.74,11
,2017-06-20 23:30,21,46.74,46.76,46.73,46.75,27
,2017-06-21 00:00,21,46.76,46.77,46.74,46.74,28
,2017-06-21 00:30,21,46.7,46.72,46.7,46.72,35
,2017-06-21 01:00,21,46.74,46.77,46.68,46.77,36
,2017-06-21 01:30,21,46.81,46.91,46.81,46.86,69
,2017-06-21 02:00,21,46.82,46.82,46.31,46.39,243
,2017-06-21 02:30,21,46.39,46.6,46.38,46.6,360
,2017-06-21 03:00,21,46.55,46.63,46.47,46.6,156
,2017-06-21 03:30,21,46.61,46.78,46.59,46.7,595
,2017-06-21 04:00,21,46.7,46.76,46.62,46.66,332
,2017-06-21 04:30,21,46.67,46.69,46.59,46.67,385
,2017-06-21 05:00,21,46.69,46.69,46.54,46.63,117
,2017-06-21 05:30,21,46.63,46.83,46.6,46.83,169
,2017-06-21 06:00,21,46.81,46.84,46.75,46.75,71
,2017-06-21 06:30,21,46.76,47.01,46.72,46.92,275
,2017-06-21 07:00,21,46.9,47.01,46.86,47,280
,2017-06-21 07:30,21,46.95,47.05,46.86,46.86,178
,2017-06-21 08:00,21,46.86,46.91,46.72,46.81,393
,2017-06-21 08:30,21,46.81,46.87,46.68,46.86,339
,2017-06-21 09:00,21,46.87,47.01,46.76,46.97,907
,2017-06-21 09:30,21,46.99,47.43,46.78,46.98,2130
,2017-06-21 10:00,21,46.95,46.95,46.42,46.57,1305
,2017-06-21 10:30,21,46.55,46.66,46.45,46.52,602
,2017-06-21 11:00,21,46.52,46.52,46.33,46.41,160
,2017-06-21 11:30,21,46.42,46.43,45.45,45.5,1725
,2017-06-21 12:00,21,45.45,45.56,45.27,45.48,676
,2017-06-21 12:30,21,45.49,45.5,45.19,45.3,339
,2017-06-21 13:00,21,45.3,45.73,45.27,45.57,559
,2017-06-21 13:30,21,45.57,45.79,45.52,45.69,342
,2017-06-21 14:00,21,45.69,45.73,45.6,45.6,85
,2017-06-21 14:30,21,45.59,45.63,45.47,45.5,111
,2017-06-21 15:00,21,45.53,45.6,45.53,45.6,45
,2017-06-21 15:30,21,45.61,45.61,45.55,45.55,9
,2017-06-21 16:00,21,45.6,45.6,45.6,45.6,5
,2017-06-21 19:00,22,45.62,45.75,45.62,45.75,96
,2017-06-21 19:30,22,45.77,45.77,45.69,45.7,62
,2017-06-21 20:00,22,45.71,45.77,45.71,45.77,42
,2017-06-21 20:30,22,45.78,45.78,45.75,45.75,9
,2017-06-21 21:00,22,45.75,45.75,45.67,45.67,16
,2017-06-21 21:30,22,45.71,45.72,45.48,45.48,56
,2017-06-21 22:00,22,45.48,45.6,45.38,45.6,119
,2017-06-21 22:30,22,45.6,45.63,45.56,45.61,48
,2017-06-21 23:00,22,45.6,45.66,45.58,45.62,26
,2017-06-21 23:30,22,45.62,45.62,45.58,45.61,24
,2017-06-22 00:00,22,45.59,45.63,45.59,45.63,32
,2017-06-22 00:30,22,45.62,45.62,45.55,45.55,44
,2017-06-22 01:00,22,45.54,45.6,45.51,45.6,183
,2017-06-22 01:30,22,45.63,45.65,45.53,45.53,90
,2017-06-22 02:00,22,45.55,45.61,45.38,45.57,184
,2017-06-22 02:30,22,45.56,45.62,45.5,45.56,153
,2017-06-22 03:00,22,45.56,45.6,45.5,45.59,236
,2017-06-22 03:30,22,45.53,45.56,45.44,45.54,287
,2017-06-22 04:00,22,45.54,45.69,45.53,45.65,378
,2017-06-22 04:30,22,45.71,46.03,45.71,46.01,645
,2017-06-22 05:00,22,46,46,45.89,46,249
,2017-06-22 05:30,22,46.02,46.07,45.83,45.83,208
,2017-06-22 06:00,22,45.84,45.97,45.78,45.97,350
,2017-06-22 06:30,22,45.96,45.96,45.86,45.86,189
,2017-06-22 07:00,22,45.92,45.98,45.88,45.98,239
,2017-06-22 07:30,22,46.01,46.14,45.9,45.9,242
,2017-06-22 08:00,22,45.9,46.05,45.86,46.02,722
,2017-06-22 08:30,22,46.01,46.16,45.91,46.11,645
,2017-06-22 09:00,22,46.13,46.16,45.97,46.08,560
,2017-06-22 09:30,22,46.08,46.5,46.07,46.29,1034
,2017-06-22 10:00,22,46.29,46.46,46.25,46.43,775
,2017-06-22 10:30,22,46.44,46.44,46.23,46.28,669
,2017-06-22 11:00,22,46.28,46.33,46.25,46.31,271
,2017-06-22 11:30,22,46.32,46.36,46.26,46.29,137
,2017-06-22 12:00,22,46.26,46.28,45.9,45.96,340
,2017-06-22 12:30,22,45.96,46.05,45.89,46.03,185
,2017-06-22 13:00,22,46.03,46.1,45.9,45.95,212
,2017-06-22 13:30,22,45.94,45.97,45.92,45.95,135
,2017-06-22 14:00,22,45.96,45.96,45.93,45.93,32
,2017-06-22 14:30,22,45.94,45.94,45.92,45.93,15
,2017-06-22 15:00,22,45.93,45.93,45.92,45.93,68
,2017-06-22 15:30,22,45.97,46.01,45.97,46.01,61
,2017-06-22 16:00,22,46.01,46.01,46.01,46.01,1
,2017-06-22 19:00,23,46.04,46.07,45.98,46.07,62
,2017-06-22 19:30,23,46.06,46.07,46.06,46.06,8
,2017-06-22 20:00,23,46.09,46.1,46.03,46.03,26
,2017-06-22 21:00,23,46.04,46.06,46.03,46.04,10
,2017-06-22 21:30,23,46.06,46.06,46.06,46.06,12
,2017-06-22 22:00,23,46.03,46.03,46.03,46.03,20
,2017-06-22 22:30,23,46.1,46.11,46.07,46.07,21
,2017-06-22 23:00,23,46.11,46.11,46.11,46.11,2
,2017-06-22 23:30,23,46.08,46.15,46.08,46.13,32
,2017-06-23 00:00,23,46.12,46.17,46.1,46.15,54
,2017-06-23 00:30,23,46.14,46.19,46.14,46.16,105
,2017-06-23 01:00,23,46.15,46.15,46.08,46.08,84
,2017-06-23 01:30,23,46.06,46.06,45.98,46.02,56
,2017-06-23 02:00,23,45.98,45.99,45.89,45.99,109
,2017-06-23 02:30,23,45.98,46.08,45.94,46.04,275
,2017-06-23 03:00,23,46.05,46.28,45.98,46.26,515
,2017-06-23 03:30,23,46.26,46.27,46.13,46.14,213
,2017-06-23 04:00,23,46.13,46.21,46.1,46.16,217
,2017-06-23 04:30,23,46.15,46.18,45.99,46.05,452
,2017-06-23 05:00,23,46.05,46.15,46.03,46.03,378
,2017-06-23 05:30,23,46.03,46.09,46,46.09,68
,2017-06-23 06:00,23,46.04,46.08,46,46.08,171
,2017-06-23 06:30,23,46.07,46.12,46.05,46.05,159
,2017-06-23 07:00,23,46.05,46.11,45.97,46.11,174
,2017-06-23 07:30,23,46.07,46.12,46.05,46.09,86
,2017-06-23 08:00,23,46.08,46.08,45.95,45.97,348
,2017-06-23 08:30,23,45.96,46.16,45.75,46.14,801
,2017-06-23 09:00,23,46.1,46.34,46.1,46.18,637
,2017-06-23 09:30,23,46.21,46.36,46.19,46.36,430
,2017-06-23 10:00,23,46.39,46.47,46.26,46.35,809
,2017-06-23 10:30,23,46.35,46.45,46.23,46.35,693
,2017-06-23 11:00,23,46.36,46.36,46.23,46.23,45
,2017-06-23 11:30,23,46.23,46.32,46.21,46.31,75
,2017-06-23 12:00,23,46.22,46.22,46.04,46.18,146
,2017-06-23 12:30,23,46.15,46.29,46.11,46.2,92
,2017-06-23 13:00,23,46.19,46.29,46.11,46.28,307
,2017-06-23 13:30,23,46.28,46.28,46.21,46.27,166
,2017-06-23 14:00,23,46.27,46.31,46.25,46.27,30
,2017-06-23 14:30,23,46.33,46.37,46.29,46.37,25
,2017-06-23 15:30,23,46.36,46.4,46.32,46.4,99
,2017-06-23 16:30,23,46.37,46.37,46.32,46.32,13
,2017-06-25 17:00,26,46.39,46.73,46.38,46.48,89
,2017-06-25 17:30,26,46.47,46.47,46.47,46.47,2
,2017-06-25 18:00,26,46.48,46.48,46.48,46.48,4
,2017-06-25 18:30,26,46.48,46.49,46.48,46.49,5
,2017-06-25 19:00,26,46.49,46.49,46.43,46.43,10
,2017-06-25 19:30,26,46.45,46.49,46.42,46.48,27
,2017-06-25 20:00,26,46.49,46.57,46.49,46.57,15
,2017-06-25 20:30,26,46.59,46.72,46.59,46.72,24
,2017-06-25 21:00,26,46.77,46.82,46.73,46.73,24
,2017-06-25 21:30,26,46.71,46.71,46.68,46.68,2
,2017-06-25 22:00,26,46.69,46.69,46.69,46.69,1
,2017-06-25 22:30,26,46.76,46.78,46.76,46.78,3
,2017-06-25 23:00,26,46.75,46.78,46.75,46.78,54
,2017-06-25 23:30,26,46.77,46.81,46.77,46.8,22
,2017-06-26 00:00,26,46.75,46.75,46.7,46.71,37
,2017-06-26 00:30,26,46.7,46.72,46.69,46.71,16
,2017-06-26 01:00,26,46.71,46.72,46.7,46.71,23
,2017-06-26 01:30,26,46.65,46.78,46.65,46.7,10
,2017-06-26 02:00,26,46.64,46.89,46.62,46.79,216
,2017-06-26 02:30,26,46.77,46.85,46.77,46.78,31
,2017-06-26 03:00,26,46.77,46.79,46.64,46.7,527
,2017-06-26 03:30,26,46.71,46.73,46.6,46.65,220
,2017-06-26 04:00,26,46.66,46.74,46.57,46.59,532
,2017-06-26 04:30,26,46.55,46.56,46.47,46.51,152
,2017-06-26 05:00,26,46.51,46.56,46.39,46.42,94
,2017-06-26 05:30,26,46.44,46.45,46.31,46.31,315
,2017-06-26 06:00,26,46.33,46.42,46.25,46.39,175
,2017-06-26 06:30,26,46.39,46.39,46.29,46.33,49
,2017-06-26 07:00,26,46.33,46.4,46.28,46.39,77
,2017-06-26 07:30,26,46.38,46.59,46.35,46.47,571
,2017-06-26 08:00,26,46.47,46.51,46.33,46.38,552
,2017-06-26 08:30,26,46.4,46.42,46.28,46.37,319
,2017-06-26 09:00,26,46.31,46.31,45.94,46.06,803
,2017-06-26 09:30,26,46.04,46.09,45.82,45.97,727
,2017-06-26 10:00,26,45.94,46.29,45.94,46.29,898
,2017-06-26 10:30,26,46.28,46.67,46.26,46.66,1313
,2017-06-26 11:00,26,46.66,46.66,46.47,46.51,647
,2017-06-26 11:30,26,46.5,46.55,46.47,46.55,151
,2017-06-26 12:00,26,46.55,46.55,46.4,46.42,93
,2017-06-26 12:30,26,46.43,46.47,46.38,46.47,42
,2017-06-26 13:00,26,46.4,46.58,46.35,46.57,312
,2017-06-26 13:30,26,46.56,46.61,46.55,46.61,222
,2017-06-26 14:00,26,46.64,46.67,46.6,46.65,133
,2017-06-26 14:30,26,46.72,46.72,46.63,46.68,8
,2017-06-26 15:00,26,46.61,46.61,46.56,46.56,23
,2017-06-26 15:30,26,46.6,46.68,46.6,46.68,32
,2017-06-26 16:00,26,46.65,46.66,46.65,46.66,15
,2017-06-26 16:30,26,46.64,46.64,46.64,46.64,1
,2017-06-26 19:00,27,46.6,46.6,46.52,46.57,24
,2017-06-26 19:30,27,46.58,46.59,46.56,46.56,51
,2017-06-26 20:00,27,46.56,46.57,46.53,46.54,25
,2017-06-26 21:00,27,46.64,46.64,46.64,46.64,11
,2017-06-26 21:30,27,46.65,46.71,46.65,46.7,40
,2017-06-26 22:00,27,46.74,46.74,46.67,46.68,15
,2017-06-26 22:30,27,46.65,46.72,46.65,46.72,42
,2017-06-26 23:00,27,46.71,46.72,46.69,46.69,4
,2017-06-26 23:30,27,46.68,46.68,46.66,46.68,16
,2017-06-27 00:00,27,46.69,46.69,46.67,46.67,7
,2017-06-27 00:30,27,46.64,46.65,46.64,46.65,3
,2017-06-27 01:00,27,46.63,46.74,46.63,46.74,33
,2017-06-27 01:30,27,46.78,46.95,46.78,46.9,59
,2017-06-27 02:00,27,46.87,46.94,46.86,46.87,157
,2017-06-27 02:30,27,46.83,46.84,46.77,46.8,152
,2017-06-27 03:00,27,46.82,47.17,46.82,47.07,550
,2017-06-27 03:30,27,47.05,47.06,46.87,46.88,228
,2017-06-27 04:00,27,46.87,46.99,46.78,46.99,176
,2017-06-27 04:30,27,46.99,47.13,46.99,47.04,309
,2017-06-27 05:00,27,47.03,47.14,46.97,47.12,367
,2017-06-27 05:30,27,47.13,47.15,47.08,47.12,223
,2017-06-27 06:00,27,47.12,47.15,47.06,47.12,130
,2017-06-27 06:30,27,47.12,47.32,47.12,47.31,481
,2017-06-27 07:00,27,47.3,47.32,47.22,47.23,165
,2017-06-27 07:30,27,47.27,47.29,47.15,47.18,503
,2017-06-27 08:00,27,47.12,47.21,47.05,47.06,325
,2017-06-27 08:30,27,47.07,47.16,46.99,47.05,374
,2017-06-27 09:00,27,47.05,47.45,47.05,47.35,643
,2017-06-27 09:30,27,47.34,47.77,47.34,47.7,2144
,2017-06-27 10:00,27,47.69,47.81,47.6,47.66,871
,2017-06-27 10:30,27,47.67,47.71,47.6,47.64,526
,2017-06-27 11:00,27,47.63,47.63,47.41,47.41,632
,2017-06-27 11:30,27,47.41,47.5,47.36,47.44,230
,2017-06-27 12:00,27,47.46,47.53,47.39,47.5,186
,2017-06-27 12:30,27,47.48,47.55,47.42,47.42,152
,2017-06-27 13:00,27,47.42,47.54,47.26,47.51,547
,2017-06-27 13:30,27,47.5,47.57,47.49,47.57,162
,2017-06-27 14:00,27,47.55,47.55,47.53,47.55,7
,2017-06-27 14:30,27,47.57,47.57,47.52,47.52,67
,2017-06-27 15:00,27,47.51,47.51,47.32,47.43,105
,2017-06-27 15:30,27,47.45,47.46,46.89,47.05,306
,2017-06-27 16:00,27,47.06,47.06,47.06,47.06,5
,2017-06-27 16:30,27,47.02,47.06,47,47.05,16
,2017-06-27 19:00,28,47.08,47.2,47.08,47.2,7
,2017-06-27 19:30,28,47.18,47.21,47.18,47.21,5
,2017-06-27 20:00,28,47.22,47.28,47.22,47.27,17
,2017-06-27 20:30,28,47.27,47.53,47.27,47.4,169
,2017-06-27 21:00,28,47.43,47.49,47.41,47.41,18
,2017-06-27 21:30,28,47.42,47.45,47.41,47.43,25
,2017-06-27 22:00,28,47.45,47.51,47.45,47.51,24
,2017-06-27 22:30,28,47.54,47.54,47.5,47.5,6
,2017-06-27 23:00,28,47.49,47.49,47.4,47.41,15
,2017-06-27 23:30,28,47.39,47.4,47.38,47.38,26
,2017-06-28 00:00,28,47.38,47.42,47.38,47.42,5
,2017-06-28 00:30,28,47.43,47.44,47.34,47.35,26
,2017-06-28 01:00,28,47.39,47.45,47.37,47.41,78
,2017-06-28 01:30,28,47.37,47.45,47.37,47.43,15
,2017-06-28 02:00,28,47.34,47.34,47.13,47.18,155
,2017-06-28 02:30,28,47.24,47.33,47.21,47.23,634
,2017-06-28 03:00,28,47.22,47.47,47.2,47.3,536
,2017-06-28 03:30,28,47.33,47.41,47.25,47.33,625
,2017-06-28 04:00,28,47.35,47.47,47.3,47.43,273
,2017-06-28 04:30,28,47.43,47.58,47.43,47.51,529
,2017-06-28 05:00,28,47.51,47.51,47.36,47.4,340
,2017-06-28 05:30,28,47.4,47.51,47.37,47.51,322
,2017-06-28 06:00,28,47.51,47.52,47.4,47.4,61
,2017-06-28 06:30,28,47.43,47.49,47.43,47.48,19
,2017-06-28 07:00,28,47.49,47.5,47.33,47.38,278
,2017-06-28 07:30,28,47.39,47.55,47.35,47.5,328
,2017-06-28 08:00,28,47.51,47.63,47.43,47.58,722
,2017-06-28 08:30,28,47.58,47.64,47.51,47.53,476
,2017-06-28 09:00,28,47.52,47.68,47.26,47.26,827
,2017-06-28 09:30,28,47.29,48.14,47.29,48.08,2945
,2017-06-28 10:00,28,48.07,48.1,47.83,47.94,1031
,2017-06-28 10:30,28,47.96,47.98,47.74,47.86,468
,2017-06-28 11:00,28,47.84,48.03,47.82,48.02,255
,2017-06-28 11:30,28,48.02,48.16,47.96,48.05,342
,2017-06-28 12:00,28,48.06,48.08,47.97,48.03,186
,2017-06-28 12:30,28,47.98,48.1,47.97,48.1,201
,2017-06-28 13:00,28,48.07,48.18,48.04,48.08,534
,2017-06-28 13:30,28,48.08,48.17,48.08,48.13,176
,2017-06-28 14:00,28,48.13,48.13,48.09,48.09,79
,2017-06-28 14:30,28,48.09,48.13,48.08,48.13,67
,2017-06-28 15:00,28,48.15,48.24,48.15,48.16,66
,2017-06-28 15:30,28,48.14,48.23,48.14,48.21,20
,2017-06-28 19:00,29,48.15,48.15,48.12,48.12,8
,2017-06-28 19:30,29,48.14,48.26,48.14,48.25,57
,2017-06-28 20:00,29,48.24,48.24,48.21,48.21,9
,2017-06-28 20:30,29,48.25,48.32,48.25,48.32,24
,2017-06-28 21:00,29,48.3,48.38,48.27,48.27,83
,2017-06-28 21:30,29,48.26,48.27,48.21,48.21,87
,2017-06-28 22:00,29,48.22,48.27,48.22,48.27,36
,2017-06-28 22:30,29,48.25,48.27,48.25,48.27,15
,2017-06-28 23:00,29,48.27,48.27,48.27,48.27,4
,2017-06-28 23:30,29,48.26,48.27,48.25,48.26,8
,2017-06-29 00:00,29,48.29,48.29,48.29,48.29,5
,2017-06-29 00:30,29,48.3,48.34,48.3,48.31,12
,2017-06-29 01:00,29,48.29,48.34,48.28,48.29,45
,2017-06-29 01:30,29,48.28,48.3,48.24,48.27,68
,2017-06-29 02:00,29,48.28,48.57,48.28,48.51,322
,2017-06-29 02:30,29,48.48,48.6,48.47,48.48,185
,2017-06-29 03:00,29,48.45,48.47,48.39,48.43,507
,2017-06-29 03:30,29,48.43,48.47,48.37,48.47,162
,2017-06-29 04:00,29,48.5,48.53,48.31,48.36,198
,2017-06-29 04:30,29,48.33,48.36,48.25,48.33,538
,2017-06-29 05:00,29,48.31,48.49,48.31,48.46,643
,2017-06-29 05:30,29,48.45,48.53,48.45,48.47,161
,2017-06-29 06:00,29,48.46,48.64,48.46,48.6,167
,2017-06-29 06:30,29,48.62,48.76,48.62,48.7,382
,2017-06-29 07:00,29,48.71,48.81,48.65,48.65,176
,2017-06-29 07:30,29,48.65,48.74,48.54,48.66,264
,2017-06-29 08:00,29,48.62,48.72,48.41,48.52,546
,2017-06-29 08:30,29,48.52,48.59,48.34,48.47,397
,2017-06-29 09:00,29,48.48,48.73,48.44,48.69,287
,2017-06-29 09:30,29,48.7,48.82,48.64,48.75,410
,2017-06-29 10:00,29,48.75,48.84,48.53,48.54,377
,2017-06-29 10:30,29,48.56,48.6,48.28,48.41,659
,2017-06-29 11:00,29,48.42,48.44,48.05,48.12,549
,2017-06-29 11:30,29,48.08,48.29,48.08,48.26,430
,2017-06-29 12:00,29,48.26,48.41,48.06,48.1,454
,2017-06-29 12:30,29,48.12,48.28,48.12,48.2,108
,2017-06-29 13:00,29,48.25,48.27,48.05,48.18,882
,2017-06-29 13:30,29,48.18,48.18,48.04,48.08,282
,2017-06-29 14:00,29,48.07,48.09,47.97,48.07,242
,2017-06-29 14:30,29,48.09,48.17,48.09,48.15,45
,2017-06-29 15:00,29,48.18,48.19,48.17,48.18,9
,2017-06-29 15:30,29,48.17,48.22,48.12,48.12,113
,2017-06-29 16:00,29,48.12,48.12,47.95,48.06,183
,2017-06-29 16:30,29,48.11,48.11,48.11,48.11,4
,2017-06-29 19:00,30,48.23,48.3,48.2,48.29,21
,2017-06-29 19:30,30,48.3,48.44,48.28,48.44,37
,2017-06-29 20:00,30,48.44,48.46,48.38,48.38,26
,2017-06-29 20:30,30,48.37,48.63,48.37,48.58,124
,2017-06-29 21:00,30,48.54,48.54,48.5,48.53,30
,2017-06-29 21:30,30,48.53,48.54,48.5,48.5,5
,2017-06-29 22:00,30,48.55,48.6,48.55,48.6,10
,2017-06-29 22:30,30,48.55,48.55,48.51,48.51,7
,2017-06-29 23:00,30,48.5,48.5,48.5,48.5,5
,2017-06-29 23:30,30,48.5,48.52,48.5,48.5,12
,2017-06-30 00:00,30,48.49,48.49,48.46,48.49,125
,2017-06-30 00:30,30,48.46,48.52,48.46,48.52,56
,2017-06-30 01:00,30,48.52,48.57,48.5,48.5,13
,2017-06-30 01:30,30,48.55,48.56,48.51,48.52,76
,2017-06-30 02:00,30,48.51,48.52,48.37,48.44,258
,2017-06-30 02:30,30,48.44,48.6,48.42,48.6,100
,2017-06-30 03:00,30,48.61,48.61,48.45,48.5,455
,2017-06-30 03:30,30,48.5,48.7,48.46,48.68,519
,2017-06-30 04:00,30,48.68,48.75,48.62,48.64,209
,2017-06-30 04:30,30,48.67,48.67,48.49,48.59,359
,2017-06-30 05:00,30,48.57,48.67,48.55,48.67,405
,2017-06-30 05:30,30,48.67,48.67,48.59,48.67,293
,2017-06-30 06:00,30,48.65,48.66,48.55,48.58,107
,2017-06-30 06:30,30,48.53,48.53,48.47,48.49,112
,2017-06-30 07:00,30,48.5,48.52,48.38,48.45,185
,2017-06-30 07:30,30,48.46,48.54,48.44,48.52,93
,2017-06-30 08:00,30,48.5,48.67,48.5,48.63,553
,2017-06-30 08:30,30,48.65,48.72,48.46,48.49,467
,2017-06-30 09:00,30,48.49,48.62,48.47,48.59,281
,2017-06-30 09:30,30,48.6,48.63,48.47,48.59,226
,2017-06-30 10:00,30,48.61,48.72,48.58,48.71,649
,2017-06-30 10:30,30,48.71,48.92,48.7,48.82,1003
,2017-06-30 11:00,30,48.82,48.83,48.71,48.75,1346
,2017-06-30 11:30,30,48.75,48.77,48.72,48.72,111
,2017-06-30 12:00,30,48.72,49.08,48.72,49.07,828
,2017-06-30 12:30,30,49.06,49.15,49.02,49.14,224
,2017-06-30 13:00,30,49.15,49.4,49.13,49.31,1150
,2017-06-30 13:30,30,49.31,49.36,49.3,49.33,132
,2017-06-30 14:00,30,49.33,49.47,49.32,49.47,239
,2017-06-30 14:30,30,49.47,49.49,49.42,49.46,155
,2017-06-30 15:00,30,49.44,49.51,49.44,49.51,93
,2017-06-30 15:30,30,49.51,49.57,49.47,49.56,164
,2017-06-30 16:00,30,49.5,49.5,49.42,49.42,10
,2017-07-02 17:00,3,49.52,49.52,49.43,49.46,19
,2017-07-02 17:30,3,49.48,49.52,49.48,49.52,12
,2017-07-02 18:00,3,49.53,49.57,49.53,49.55,13
,2017-07-02 18:30,3,49.52,49.52,49.48,49.48,19
,2017-07-02 19:00,3,49.5,49.5,49.42,49.44,83
,2017-07-02 19:30,3,49.46,49.46,49.38,49.38,19
,2017-07-02 20:00,3,49.35,49.39,49.35,49.38,14
,2017-07-02 20:30,3,49.36,49.43,49.36,49.41,22
,2017-07-02 21:00,3,49.4,49.5,49.4,49.49,47
,2017-07-02 21:30,3,49.48,49.48,49.48,49.48,17
,2017-07-02 22:00,3,49.49,49.49,49.4,49.4,63
,2017-07-02 22:30,3,49.39,49.43,49.39,49.42,27
,2017-07-02 23:00,3,49.41,49.42,49.4,49.42,10
,2017-07-02 23:30,3,49.4,49.41,49.39,49.4,6
,2017-07-03 00:30,3,49.44,49.44,49.41,49.41,11
,2017-07-03 01:00,3,49.42,49.47,49.42,49.45,60
,2017-07-03 01:30,3,49.46,49.54,49.43,49.51,156
,2017-07-03 02:00,3,49.46,49.7,49.46,49.69,374
,2017-07-03 02:30,3,49.63,49.64,49.53,49.57,238
,2017-07-03 03:00,3,49.55,49.6,49.38,49.44,339
,2017-07-03 03:30,3,49.45,49.51,49.38,49.38,316
,2017-07-03 04:00,3,49.37,49.37,49.21,49.33,410
,2017-07-03 04:30,3,49.34,49.37,49.11,49.19,563
,2017-07-03 05:00,3,49.22,49.31,49.18,49.26,150
,2017-07-03 05:30,3,49.24,49.29,49.2,49.29,127
,2017-07-03 06:00,3,49.33,49.47,49.33,49.46,256
,2017-07-03 06:30,3,49.47,49.47,49.38,49.42,54
,2017-07-03 07:00,3,49.43,49.57,49.34,49.57,527
,2017-07-03 07:30,3,49.55,49.63,49.55,49.61,323
,2017-07-03 08:00,3,49.6,49.78,49.6,49.7,1078
,2017-07-03 08:30,3,49.72,49.88,49.72,49.78,392
,2017-07-03 09:00,3,49.78,49.91,49.75,49.84,795
,2017-07-03 09:30,3,49.85,49.98,49.76,49.77,906
,2017-07-03 10:00,3,49.77,50.12,49.74,50.11,1500
,2017-07-03 10:30,3,50.1,50.12,49.94,49.95,760
,2017-07-03 11:00,3,49.97,50.05,49.94,50.03,315
,2017-07-03 11:30,3,50.04,50.07,49.97,49.97,185
,2017-07-03 12:00,3,49.97,50.02,49.93,49.99,113
,2017-07-03 12:30,3,49.98,50.01,49.95,50.01,157
,2017-07-03 13:00,3,50.03,50.31,50.02,50.31,607
,2017-07-03 13:30,3,50.31,50.31,50.21,50.21,649
,2017-07-03 14:00,3,50.2,50.2,50.18,50.18,62
,2017-07-03 14:30,3,50.18,50.18,50.14,50.15,112
,2017-07-03 15:00,3,50.15,50.15,50.13,50.13,25
,2017-07-03 15:30,3,50.15,50.24,50.12,50.19,19
,2017-07-03 16:00,3,50.11,50.11,50.11,50.11,1
,2017-07-03 19:00,4,50.23,50.23,50.06,50.06,97
,2017-07-03 19:30,4,50.06,50.08,50,50.05,102
,2017-07-03 20:00,4,50.06,50.06,49.94,49.97,83
,2017-07-03 20:30,4,49.98,50.03,49.98,50.03,89
,2017-07-03 21:00,4,50.03,50.03,49.96,49.99,55
,2017-07-03 21:30,4,49.99,50,49.97,50,22
,2017-07-03 22:00,4,49.99,50,49.99,50,8
,2017-07-03 22:30,4,49.99,50.03,49.99,50.01,17
,2017-07-03 23:00,4,49.98,49.98,49.98,49.98,1
,2017-07-03 23:30,4,50.01,50.02,50.01,50.01,21
,2017-07-04 00:00,4,50.01,50.02,50,50.02,9
,2017-07-04 00:30,4,50.02,50.02,49.99,49.99,37
,2017-07-04 01:00,4,50,50.09,49.98,50.07,49
,2017-07-04 01:30,4,50.09,50.12,50.03,50.12,76
,2017-07-04 02:00,4,50.11,50.22,50.09,50.15,91
,2017-07-04 02:30,4,50.12,50.14,50.01,50.02,82
,2017-07-04 03:00,4,50.02,50.11,49.9,50.1,814
,2017-07-04 03:30,4,50.11,50.2,50.03,50.19,269
,2017-07-04 04:00,4,50.18,50.18,50.05,50.06,133
,2017-07-04 04:30,4,50.07,50.2,50.05,50.14,364
,2017-07-04 05:00,4,50.12,50.12,49.99,50.1,150
,2017-07-04 05:30,4,50.1,50.1,50.05,50.07,232
,2017-07-04 06:00,4,50.12,50.15,50.07,50.13,344
,2017-07-04 06:30,4,50.12,50.16,50.11,50.14,97
,2017-07-04 07:00,4,50.13,50.13,50.05,50.12,79
,2017-07-04 07:30,4,50.11,50.14,50.05,50.12,238
,2017-07-04 08:00,4,50.16,50.3,50.15,50.26,174
,2017-07-04 08:30,4,50.28,50.36,50.27,50.35,165
,2017-07-04 09:00,4,50.36,50.46,50.36,50.46,142
,2017-07-04 09:30,4,50.47,50.48,50.38,50.39,201
,2017-07-04 10:00,4,50.39,50.41,50.19,50.35,632
,2017-07-04 10:30,4,50.35,50.38,50.29,50.33,273
,2017-07-04 11:00,4,50.33,50.36,50.23,50.23,139
,2017-07-04 11:30,4,50.24,50.25,50.15,50.25,265
,2017-07-04 12:00,4,50.23,50.28,50.2,50.26,73
,2017-07-04 19:00,5,50.29,50.32,50.28,50.31,39
,2017-07-04 19:30,5,50.31,50.32,50.24,50.26,30
,2017-07-04 20:00,5,50.21,50.21,50.15,50.15,9
,2017-07-04 20:30,5,50.15,50.25,50.15,50.16,24
,2017-07-04 21:00,5,50.11,50.13,50.11,50.13,17
,2017-07-04 22:00,5,50.15,50.16,50.15,50.16,8
,2017-07-04 22:30,5,50.13,50.13,50.11,50.11,2
,2017-07-04 23:00,5,50.14,50.14,50.13,50.13,17
,2017-07-04 23:30,5,50.12,50.14,50.12,50.14,7
,2017-07-05 00:00,5,50.13,50.16,50.13,50.16,14
,2017-07-05 00:30,5,50.15,50.15,50.13,50.13,10
,2017-07-05 01:00,5,50.14,50.18,50.13,50.16,38
,2017-07-05 01:30,5,50.22,50.25,50.21,50.24,82
,2017-07-05 02:00,5,50.23,50.27,50.23,50.27,148
,2017-07-05 02:30,5,50.26,50.4,50.26,50.28,154
,2017-07-05 03:00,5,50.29,50.3,50.15,50.18,475
,2017-07-05 03:30,5,50.19,50.24,49.57,49.66,1676
,2017-07-05 04:00,5,49.63,49.75,49.36,49.66,1053
,2017-07-05 04:30,5,49.66,49.66,49.43,49.43,345
,2017-07-05 05:00,5,49.45,49.63,49.45,49.55,202
,2017-07-05 05:30,5,49.5,49.5,49.32,49.39,576
,2017-07-05 06:00,5,49.4,49.62,49.4,49.62,287
,2017-07-05 06:30,5,49.63,49.8,49.59,49.72,550
,2017-07-05 07:00,5,49.73,49.79,49.59,49.6,178
,2017-07-05 07:30,5,49.68,49.79,49.66,49.7,587
,2017-07-05 08:00,5,49.73,49.88,49.73,49.81,1022
,2017-07-05 08:30,5,49.8,49.86,49.26,49.31,1193
,2017-07-05 09:00,5,49.31,49.31,48.56,48.71,3138
,2017-07-05 09:30,5,48.75,48.86,48.5,48.56,1051
,2017-07-05 10:00,5,48.58,48.8,48.46,48.67,1461
,2017-07-05 10:30,5,48.66,48.71,48.54,48.61,533
,2017-07-05 11:00,5,48.53,48.69,48.51,48.69,359
,2017-07-05 11:30,5,48.69,48.77,48.67,48.71,328
,2017-07-05 12:00,5,48.7,48.7,48.39,48.51,807
,2017-07-05 12:30,5,48.51,48.6,48.45,48.46,587
,2017-07-05 13:00,5,48.45,48.66,48.29,48.34,1241
,2017-07-05 13:30,5,48.35,48.43,48.19,48.26,668
,2017-07-05 14:00,5,48.25,48.34,48.25,48.31,28
,2017-07-05 14:30,5,48.31,48.34,48.25,48.29,77
,2017-07-05 15:00,5,48.25,48.34,48.25,48.34,5
,2017-07-05 15:30,5,48.3,48.89,47.68,48.88,836
,2017-07-05 16:00,5,48.87,48.95,48.83,48.95,60
,2017-07-05 16:30,5,49,49,48.91,48.96,18
,2017-07-05 19:00,6,48.87,48.91,48.79,48.82,23
,2017-07-05 19:30,6,48.86,48.88,48.86,48.88,3
,2017-07-05 20:00,6,48.8,48.8,48.7,48.7,44
,2017-07-05 20:30,6,48.66,48.72,48.57,48.58,41
,2017-07-05 21:00,6,48.51,48.58,48.49,48.58,22
,2017-07-05 21:30,6,48.58,48.61,48.57,48.61,17
,2017-07-05 22:00,6,48.63,48.63,48.63,48.63,1
,2017-07-05 22:30,6,48.62,48.75,48.62,48.73,101
,2017-07-05 23:00,6,48.68,48.77,48.68,48.77,34
,2017-07-05 23:30,6,48.77,48.77,48.75,48.75,2
,2017-07-06 00:00,6,48.7,48.7,48.69,48.69,14
,2017-07-06 00:30,6,48.68,48.77,48.68,48.77,14
,2017-07-06 01:00,6,48.79,48.94,48.79,48.85,81
,2017-07-06 01:30,6,48.83,48.94,48.83,48.92,68
,2017-07-06 02:00,6,48.95,49,48.83,48.9,201
,2017-07-06 02:30,6,48.92,48.96,48.73,48.76,217
,2017-07-06 03:00,6,48.76,49.08,48.71,49.06,334
,2017-07-06 03:30,6,49.06,49.12,48.99,49.07,507
,2017-07-06 04:00,6,49.06,49.06,48.97,48.98,133
,2017-07-06 04:30,6,48.96,48.99,48.86,48.99,211
,2017-07-06 05:00,6,49,49.04,48.94,48.94,344
,2017-07-06 05:30,6,48.98,49.12,48.95,49.12,317
,2017-07-06 06:00,6,49.12,49.12,48.91,48.91,289
,2017-07-06 06:30,6,48.9,49.05,48.89,49.03,304
,2017-07-06 07:00,6,49.03,49.12,49.03,49.07,220
,2017-07-06 07:30,6,49.08,49.14,48.97,49.06,422
,2017-07-06 08:00,6,49.08,49.21,49.03,49.13,406
,2017-07-06 08:30,6,49.12,49.23,49.04,49.08,507
,2017-07-06 09:00,6,49.09,49.2,49.05,49.09,460
,2017-07-06 09:30,6,49.08,49.08,48.84,48.98,663
,2017-07-06 10:00,6,48.99,49.72,48.99,49.57,2470
,2017-07-06 10:30,6,49.58,49.61,49.21,49.27,1156
,2017-07-06 11:00,6,49.28,49.39,49.21,49.39,1126
,2017-07-06 11:30,6,49.36,49.41,49.24,49.27,482
,2017-07-06 12:00,6,49.27,49.3,48.97,48.99,442
,2017-07-06 12:30,6,48.94,48.94,48.34,48.54,1115
,2017-07-06 13:00,6,48.51,48.71,48.46,48.68,440
,2017-07-06 13:30,6,48.67,48.68,48.44,48.45,216
,2017-07-06 14:00,6,48.48,48.49,48.44,48.44,22
,2017-07-06 14:30,6,48.41,48.47,48.4,48.43,41
,2017-07-06 15:00,6,48.48,48.48,48.41,48.45,46
,2017-07-06 15:30,6,48.45,48.48,48.43,48.46,16
,2017-07-06 16:00,6,48.5,48.55,48.5,48.55,14
,2017-07-06 16:30,6,48.56,48.56,48.47,48.55,8
,2017-07-06 19:00,7,48.32,48.32,47.83,47.93,181
,2017-07-06 19:30,7,48.01,48.08,47.98,48.04,62
,2017-07-06 20:00,7,48.09,48.16,47.98,48.1,118
,2017-07-06 20:30,7,48.1,48.1,48,48.03,27
,2017-07-06 21:00,7,48.02,48.13,48.01,48.13,64
,2017-07-06 21:30,7,48.13,48.18,48.1,48.14,110
,2017-07-06 22:00,7,48.12,48.12,48.12,48.12,1
,2017-07-06 22:30,7,48.13,48.13,48.13,48.13,1
,2017-07-06 23:00,7,48.11,48.16,48.09,48.16,15
,2017-07-06 23:30,7,48.15,48.15,48.15,48.15,1
,2017-07-07 00:00,7,48.11,48.12,48.07,48.12,30
,2017-07-07 00:30,7,48.13,48.13,48.1,48.12,12
,2017-07-07 01:00,7,48.14,48.23,48.14,48.19,65
,2017-07-07 01:30,7,48.13,48.22,48.06,48.19,310
,2017-07-07 02:00,7,48.17,48.19,48.06,48.14,615
,2017-07-07 02:30,7,48.16,48.17,47.9,47.94,503
,2017-07-07 03:00,7,47.92,48.03,47.79,47.8,433
,2017-07-07 03:30,7,47.8,47.88,47.34,47.5,988
,2017-07-07 04:00,7,47.48,47.65,47.47,47.6,521
,2017-07-07 04:30,7,47.6,47.63,47.45,47.54,429
,2017-07-07 05:00,7,47.54,47.59,47.45,47.46,407
,2017-07-07 05:30,7,47.44,47.45,47.2,47.26,452
,2017-07-07 06:00,7,47.27,47.33,47.23,47.31,321
,2017-07-07 06:30,7,47.3,47.5,47.28,47.48,483
,2017-07-07 07:00,7,47.51,47.73,47.47,47.71,350
,2017-07-07 07:30,7,47.68,47.93,47.66,47.82,498
,2017-07-07 08:00,7,47.81,47.99,47.73,47.76,684
,2017-07-07 08:30,7,47.78,47.82,47.45,47.47,836
,2017-07-07 09:00,7,47.47,47.47,46.85,46.92,1130
,2017-07-07 09:30,7,46.92,47.34,46.89,47.32,1153
,2017-07-07 10:00,7,47.28,47.48,47.18,47.45,655
,2017-07-07 10:30,7,47.45,47.52,47.03,47.05,3810
,2017-07-07 11:00,7,47.04,47.49,47.04,47.38,779
,2017-07-07 11:30,7,47.39,47.49,47.37,47.47,180
,2017-07-07 12:00,7,47.46,47.46,47.04,47.24,375
,2017-07-07 12:30,7,47.28,47.34,47.21,47.3,102
,2017-07-07 13:00,7,47.33,47.41,47.23,47.29,1173
,2017-07-07 13:30,7,47.29,47.31,47.21,47.23,246
,2017-07-07 14:00,7,47.26,47.29,47.26,47.29,4
,2017-07-07 14:30,7,47.27,47.34,47.27,47.34,22
,2017-07-07 15:00,7,47.36,47.36,47.36,47.36,6
,2017-07-07 15:30,7,47.41,47.45,47.26,47.43,153
,2017-07-07 16:00,7,47.47,47.47,47.43,47.43,23
,2017-07-09 17:00,10,47.52,47.68,47.52,47.54,62
,2017-07-09 17:30,10,47.56,47.56,47.43,47.43,6
,2017-07-09 18:00,10,47.5,47.52,47.49,47.5,17
,2017-07-09 18:30,10,47.49,47.53,47.49,47.52,19
,2017-07-09 19:00,10,47.58,47.7,47.52,47.62,122
,2017-07-09 19:30,10,47.62,47.62,47.59,47.59,3
,2017-07-09 20:00,10,47.63,47.67,47.62,47.63,21
,2017-07-09 20:30,10,47.64,47.66,47.63,47.66,17
,2017-07-09 21:00,10,47.65,47.71,47.63,47.65,30
,2017-07-09 21:30,10,47.66,47.67,47.66,47.66,23
,2017-07-09 22:00,10,47.68,47.68,47.62,47.64,5
,2017-07-09 22:30,10,47.64,47.64,47.61,47.61,2
,2017-07-09 23:00,10,47.61,47.61,47.61,47.61,1
,2017-07-09 23:30,10,47.64,47.64,47.61,47.63,4
,2017-07-10 00:00,10,47.65,47.65,47.65,47.65,12
,2017-07-10 00:30,10,47.65,47.65,47.47,47.52,36
,2017-07-10 01:00,10,47.46,47.54,47.27,47.49,166
,2017-07-10 01:30,10,47.4,47.42,47.3,47.32,32
,2017-07-10 02:00,10,47.27,47.41,47.27,47.29,138
,2017-07-10 02:30,10,47.29,47.34,47.16,47.32,228
,2017-07-10 03:00,10,47.33,47.33,47.11,47.25,310
,2017-07-10 03:30,10,47.25,47.28,47.13,47.13,168
,2017-07-10 04:00,10,47.13,47.13,46.89,46.89,731
,2017-07-10 04:30,10,46.89,46.92,46.75,46.87,272
,2017-07-10 05:00,10,46.93,46.97,46.88,46.93,279
,2017-07-10 05:30,10,46.87,46.95,46.7,46.72,315
,2017-07-10 06:00,10,46.74,46.88,46.73,46.88,85
,2017-07-10 06:30,10,46.89,46.92,46.75,46.82,295
,2017-07-10 07:00,10,46.81,46.99,46.77,46.97,324
,2017-07-10 07:30,10,47,47.09,46.92,47.01,467
,2017-07-10 08:00,10,47.01,47.13,46.85,47.06,574
,2017-07-10 08:30,10,47.07,47.29,47.01,47.25,514
,2017-07-10 09:00,10,47.25,47.49,47.17,47.19,1706
,2017-07-10 09:30,10,47.2,47.74,47.12,47.64,623
,2017-07-10 10:00,10,47.66,47.95,47.63,47.84,1152
,2017-07-10 10:30,10,47.83,47.88,47.51,47.65,1532
,2017-07-10 11:00,10,47.62,47.73,47.61,47.62,196
,2017-07-10 11:30,10,47.61,47.73,47.56,47.72,366
,2017-07-10 12:00,10,47.71,47.71,47.55,47.57,178
,2017-07-10 12:30,10,47.59,47.71,47.57,47.7,218
,2017-07-10 13:00,10,47.67,47.71,47.48,47.52,761
,2017-07-10 13:30,10,47.51,47.57,47.5,47.55,287
,2017-07-10 14:00,10,47.54,47.57,47.49,47.57,214
,2017-07-10 14:30,10,47.6,47.6,47.51,47.51,23
,2017-07-10 15:00,10,47.53,47.58,47.53,47.58,24
,2017-07-10 15:30,10,47.61,47.62,47.59,47.62,31
,2017-07-10 16:00,10,47.65,47.66,47.65,47.66,16
,2017-07-10 16:30,10,47.62,47.62,47.62,47.62,8
,2017-07-10 19:00,11,47.61,47.63,47.61,47.63,6
,2017-07-10 19:30,11,47.68,47.72,47.68,47.72,16
,2017-07-10 20:00,11,47.74,47.83,47.74,47.77,43
,2017-07-10 21:00,11,47.77,47.77,47.69,47.7,34
,2017-07-10 21:30,11,47.65,47.73,47.65,47.73,16
,2017-07-10 22:00,11,47.73,47.76,47.73,47.76,6
,2017-07-10 22:30,11,47.67,47.67,47.66,47.66,5
,2017-07-10 23:00,11,47.71,47.71,47.67,47.67,7
,2017-07-10 23:30,11,47.71,47.71,47.69,47.69,23
,2017-07-11 00:00,11,47.71,47.71,47.55,47.55,16
,2017-07-11 00:30,11,47.62,47.65,47.6,47.6,4
,2017-07-11 01:00,11,47.6,47.87,47.56,47.78,83
,2017-07-11 01:30,11,47.78,47.84,47.75,47.83,70
,2017-07-11 02:00,11,47.78,47.99,47.73,47.77,386
,2017-07-11 02:30,11,47.75,47.79,47.48,47.51,178
,2017-07-11 03:00,11,47.5,47.5,47.29,47.3,329
,2017-07-11 03:30,11,47.31,47.33,47.2,47.28,391
,2017-07-11 04:00,11,47.27,47.48,47.27,47.36,261
,2017-07-11 04:30,11,47.41,47.42,47.14,47.27,103
,2017-07-11 05:00,11,47.25,47.28,47.08,47.22,265
,2017-07-11 05:30,11,47.23,47.24,47.09,47.15,222
,2017-07-11 06:00,11,47.18,47.18,46.97,47.05,266
,2017-07-11 06:30,11,47.01,47.09,46.96,47.01,156
,2017-07-11 07:00,11,47.01,47.22,46.99,47.18,224
,2017-07-11 07:30,11,47.19,47.19,46.95,47.16,507
,2017-07-11 08:00,11,47.16,47.43,47.16,47.38,592
,2017-07-11 08:30,11,47.37,47.61,47.31,47.58,572
,2017-07-11 09:00,11,47.62,47.71,47.38,47.66,750
,2017-07-11 09:30,11,47.66,48.04,47.66,48,741
,2017-07-11 10:00,11,48,48.01,47.71,47.77,929
,2017-07-11 10:30,11,47.75,48.15,47.72,48.13,436
,2017-07-11 11:00,11,48.16,48.43,48.16,48.26,836
,2017-07-11 11:30,11,48.25,48.33,48.22,48.23,193
,2017-07-11 12:00,11,48.25,48.33,48.18,48.21,233
,2017-07-11 12:30,11,48.19,48.2,48.08,48.12,143
,2017-07-11 13:00,11,48.17,48.21,48.01,48.14,643
,2017-07-11 13:30,11,48.16,48.24,48.16,48.21,142
,2017-07-11 14:00,11,48.22,48.22,48.11,48.14,150
,2017-07-11 14:30,11,48.16,48.23,48.16,48.21,134
,2017-07-11 15:00,11,48.15,48.25,48.15,48.19,40
,2017-07-11 15:30,11,48.2,48.81,48.2,48.78,428
,2017-07-11 16:00,11,48.78,48.78,48.73,48.74,42
,2017-07-11 16:30,11,48.78,48.78,48.73,48.78,12
,2017-07-11 19:00,12,48.8,48.81,48.67,48.74,34
,2017-07-11 19:30,12,48.71,48.74,48.68,48.74,22
,2017-07-11 20:00,12,48.76,48.76,48.76,48.76,4
,2017-07-11 20:30,12,48.73,48.76,48.72,48.76,10
,2017-07-11 21:00,12,48.79,48.8,48.79,48.8,7
,2017-07-11 21:30,12,48.78,48.78,48.75,48.76,11
,2017-07-11 22:00,12,48.82,48.85,48.82,48.84,30
,2017-07-11 22:30,12,48.83,48.84,48.81,48.82,17
,2017-07-11 23:00,12,48.84,48.88,48.84,48.87,20
,2017-07-11 23:30,12,48.84,48.84,48.76,48.78,27
,2017-07-12 00:00,12,48.82,48.86,48.82,48.86,19
,2017-07-12 00:30,12,48.85,48.95,48.84,48.93,117
,2017-07-12 01:00,12,48.86,48.93,48.83,48.91,105
,2017-07-12 01:30,12,48.85,48.87,48.76,48.77,45
,2017-07-12 02:00,12,48.78,48.97,48.77,48.97,155
,2017-07-12 02:30,12,48.97,49,48.85,48.95,91
,2017-07-12 03:00,12,48.99,49.02,48.9,48.99,199
,2017-07-12 03:30,12,48.98,49.01,48.9,48.97,321
,2017-07-12 04:00,12,48.96,48.97,48.79,48.87,317
,2017-07-12 04:30,12,48.88,48.89,48.8,48.8,83
,2017-07-12 05:00,12,48.79,48.85,48.69,48.71,418
,2017-07-12 05:30,12,48.72,48.8,48.72,48.79,39
,2017-07-12 06:00,12,48.83,48.83,48.75,48.76,76
,2017-07-12 06:30,12,48.73,48.75,48.64,48.73,248
,2017-07-12 07:00,12,48.73,48.77,48.68,48.71,311
,2017-07-12 07:30,12,48.67,48.94,48.67,48.93,166
,2017-07-12 08:00,12,48.93,49.09,48.89,49.03,702
,2017-07-12 08:30,12,49.03,49.07,48.83,48.97,735
,2017-07-12 09:00,12,48.98,49.18,48.95,49.01,1043
,2017-07-12 09:30,12,49.03,49.36,48.14,48.18,2570
,2017-07-12 10:00,12,48.18,48.37,48,48.36,1011
,2017-07-12 10:30,12,48.35,48.43,48.33,48.41,410
,2017-07-12 11:00,12,48.37,48.64,48.37,48.57,242
,2017-07-12 11:30,12,48.6,48.7,48.58,48.67,78
,2017-07-12 12:00,12,48.67,48.84,48.33,48.48,320
,2017-07-12 12:30,12,48.46,48.73,48.46,48.67,271
,2017-07-12 13:00,12,48.68,48.73,48.28,48.32,822
,2017-07-12 13:30,12,48.31,48.41,48.26,48.37,259
,2017-07-12 14:00,12,48.37,48.39,48.32,48.35,92
,2017-07-12 14:30,12,48.34,48.34,48.2,48.28,83
,2017-07-12 15:00,12,48.27,48.27,48.27,48.27,4
,2017-07-12 15:30,12,48.27,48.27,48.25,48.27,11
,2017-07-12 16:00,12,48.3,48.3,48.3,48.3,1
,2017-07-12 19:00,13,48.22,48.24,48.09,48.15,63
,2017-07-12 19:30,13,48.17,48.2,48.16,48.18,42
,2017-07-12 20:00,13,48.2,48.26,48.2,48.22,12
,2017-07-12 20:30,13,48.24,48.26,48.21,48.21,9
,2017-07-12 21:00,13,48.26,48.34,48.26,48.34,30
,2017-07-12 21:30,13,48.33,48.35,48.29,48.29,132
,2017-07-12 22:00,13,48.32,48.38,48.32,48.38,125
,2017-07-12 22:30,13,48.39,48.39,48.34,48.35,11
,2017-07-12 23:00,13,48.34,48.36,48.34,48.36,2
,2017-07-12 23:30,13,48.35,48.36,48.32,48.32,16
,2017-07-13 00:00,13,48.34,48.34,48.31,48.31,13
,2017-07-13 00:30,13,48.3,48.3,48.19,48.23,93
,2017-07-13 01:00,13,48.2,48.32,48.2,48.22,124
,2017-07-13 01:30,13,48.22,48.31,48.22,48.3,113
,2017-07-13 02:00,13,48.33,48.4,48.05,48.15,149
,2017-07-13 02:30,13,48.18,48.18,47.98,48.09,103
,2017-07-13 03:00,13,48.03,48.03,47.78,47.92,289
,2017-07-13 03:30,13,47.9,48.08,47.9,48.08,176
,2017-07-13 04:00,13,48.05,48.09,47.98,48.04,117
,2017-07-13 04:30,13,48.03,48.08,47.94,47.96,85
,2017-07-13 05:00,13,47.92,48.17,47.9,48.13,120
,2017-07-13 05:30,13,48.1,48.12,47.95,47.99,272
,2017-07-13 06:00,13,47.93,47.98,47.87,47.98,112
,2017-07-13 06:30,13,47.97,47.97,47.83,47.86,50
,2017-07-13 07:00,13,47.86,48.38,47.86,48.22,480
,2017-07-13 07:30,13,48.24,48.31,48.14,48.31,207
,2017-07-13 08:00,13,48.31,48.5,48.24,48.44,365
,2017-07-13 08:30,13,48.43,48.6,48.38,48.46,346
,2017-07-13 09:00,13,48.46,48.72,48.33,48.68,439
,2017-07-13 09:30,13,48.69,48.8,48.59,48.71,517
,2017-07-13 10:00,13,48.71,49.04,48.64,49.03,1207
,2017-07-13 10:30,13,49.04,49.08,48.88,48.88,823
,2017-07-13 11:00,13,48.9,48.95,48.82,48.91,427
,2017-07-13 11:30,13,48.9,48.96,48.86,48.92,136
,2017-07-13 12:00,13,48.92,48.93,48.72,48.73,371
,2017-07-13 12:30,13,48.73,48.83,48.73,48.8,119
,2017-07-13 13:00,13,48.81,49,48.76,48.95,484
,2017-07-13 13:30,13,48.94,48.95,48.88,48.92,264
,2017-07-13 14:00,13,48.93,48.97,48.92,48.94,324
,2017-07-13 14:30,13,48.95,48.99,48.92,48.99,42
,2017-07-13 15:00,13,48.99,48.99,48.91,48.96,20
,2017-07-13 15:30,13,48.97,49,48.97,49,39
,2017-07-13 16:00,13,48.98,48.98,48.98,48.98,2
,2017-07-13 19:00,14,48.92,48.96,48.91,48.93,23
,2017-07-13 19:30,14,48.9,48.96,48.9,48.95,6
,2017-07-13 20:00,14,48.94,48.95,48.93,48.93,6
,2017-07-13 20:30,14,48.88,48.88,48.88,48.88,1
,2017-07-13 21:00,14,48.89,48.95,48.89,48.94,11
,2017-07-13 22:00,14,48.92,48.93,48.92,48.93,12
,2017-07-13 22:30,14,48.89,48.89,48.89,48.89,23
,2017-07-13 23:00,14,48.88,48.91,48.87,48.9,12
,2017-07-13 23:30,14,48.89,48.89,48.87,48.87,10
,2017-07-14 00:00,14,48.94,49.07,48.94,49.07,22
,2017-07-14 00:30,14,49.06,49.06,48.95,48.98,37
,2017-07-14 01:00,14,48.99,49.05,48.96,48.96,34
,2017-07-14 01:30,14,48.94,49,48.93,49,89
,2017-07-14 02:00,14,48.96,48.99,48.72,48.83,239
,2017-07-14 02:30,14,48.88,48.88,48.76,48.8,85
,2017-07-14 03:00,14,48.77,48.92,48.7,48.87,315
,2017-07-14 03:30,14,48.89,49.02,48.87,48.94,306
,2017-07-14 04:00,14,48.98,49.25,48.98,49.18,312
,2017-07-14 04:30,14,49.17,49.35,49.14,49.16,294
,2017-07-14 05:00,14,49.18,49.29,49.17,49.29,61
,2017-07-14 05:30,14,49.27,49.43,49.27,49.42,213
,2017-07-14 06:00,14,49.43,49.43,49.33,49.33,81
,2017-07-14 06:30,14,49.34,49.34,49.21,49.3,57
,2017-07-14 07:00,14,49.31,49.58,49.29,49.43,1172
,2017-07-14 07:30,14,49.44,49.46,48.72,48.94,1001
,2017-07-14 08:00,14,48.94,49.28,48.88,49.26,577
,2017-07-14 08:30,14,49.25,49.53,49.23,49.41,433
,2017-07-14 09:00,14,49.4,49.56,49.21,49.46,464
,2017-07-14 09:30,14,49.46,49.46,49.12,49.13,549
,2017-07-14 10:00,14,49.11,49.4,49.01,49.19,964
,2017-07-14 10:30,14,49.21,49.46,49.18,49.46,851
,2017-07-14 11:00,14,49.45,49.5,49.38,49.47,264
,2017-07-14 11:30,14,49.48,49.54,49.42,49.45,159
,2017-07-14 12:00,14,49.42,49.45,49.32,49.32,149
,2017-07-14 12:30,14,49.32,49.45,49.29,49.45,195
,2017-07-14 13:00,14,49.45,49.49,49.28,49.47,843
,2017-07-14 13:30,14,49.47,49.58,49.45,49.5,630
,2017-07-14 14:00,14,49.51,49.55,49.51,49.53,287
,2017-07-14 14:30,14,49.52,49.56,49.51,49.56,29
,2017-07-14 15:00,14,49.54,49.57,49.54,49.57,2
,2017-07-14 15:30,14,49.56,49.64,49.54,49.59,129
,2017-07-14 16:00,14,49.61,49.61,49.61,49.61,1
,2017-07-14 16:30,14,49.61,49.61,49.61,49.61,1
,2017-07-16 17:00,17,49.65,49.65,49.62,49.62,4
,2017-07-16 17:30,17,49.56,49.56,49.56,49.56,3
,2017-07-16 18:30,17,49.55,49.55,49.55,49.55,3
,2017-07-16 19:00,17,49.55,49.56,49.53,49.54,15
,2017-07-16 19:30,17,49.57,49.6,49.57,49.59,12
,2017-07-16 20:00,17,49.63,49.64,49.63,49.64,2
,2017-07-16 20:30,17,49.62,49.63,49.57,49.61,24
,2017-07-16 21:00,17,49.63,49.63,49.6,49.6,4
,2017-07-16 21:30,17,49.6,49.6,49.58,49.58,8
,2017-07-16 22:00,17,49.57,49.57,49.57,49.57,2
,2017-07-16 22:30,17,49.57,49.57,49.55,49.55,5
,2017-07-16 23:00,17,49.6,49.64,49.6,49.62,97
,2017-07-16 23:30,17,49.63,49.63,49.62,49.62,47
,2017-07-17 00:00,17,49.58,49.58,49.58,49.58,1
,2017-07-17 00:30,17,49.57,49.6,49.56,49.56,11
,2017-07-17 01:00,17,49.55,49.55,49.45,49.54,109
,2017-07-17 01:30,17,49.54,49.55,49.51,49.52,22
,2017-07-17 02:00,17,49.53,49.76,49.53,49.66,122
,2017-07-17 02:30,17,49.67,49.76,49.61,49.73,90
,2017-07-17 03:00,17,49.7,49.7,49.53,49.59,345
,2017-07-17 03:30,17,49.64,49.73,49.46,49.52,380
,2017-07-17 04:00,17,49.52,49.55,49.32,49.39,194
,2017-07-17 04:30,17,49.42,49.58,49.38,49.57,299
,2017-07-17 05:00,17,49.58,49.64,49.54,49.57,143
,2017-07-17 05:30,17,49.58,49.6,49.42,49.52,231
,2017-07-17 06:00,17,49.52,49.52,49.36,49.38,109
,2017-07-17 06:30,17,49.4,49.55,49.4,49.51,49
,2017-07-17 07:00,17,49.46,49.54,49.38,49.46,112
,2017-07-17 07:30,17,49.49,49.5,49.24,49.25,389
,2017-07-17 08:00,17,49.25,49.42,49.24,49.38,237
,2017-07-17 08:30,17,49.38,49.58,49.35,49.48,219
,2017-07-17 09:00,17,49.46,49.47,49.29,49.4,414
,2017-07-17 09:30,17,49.41,49.55,49.36,49.52,429
,2017-07-17 10:00,17,49.5,49.55,49.34,49.42,757
,2017-07-17 10:30,17,49.41,49.44,49.19,49.2,521
,2017-07-17 11:00,17,49.18,49.32,49.15,49.28,223
,2017-07-17 11:30,17,49.29,49.3,49.16,49.27,399
,2017-07-17 12:00,17,49.28,49.28,49.07,49.11,471
,2017-07-17 12:30,17,49.11,49.14,49.04,49.14,296
,2017-07-17 13:00,17,49.15,49.17,48.94,48.98,977
,2017-07-17 13:30,17,48.99,49.04,48.95,49.03,636
,2017-07-17 14:00,17,49.05,49.12,49.01,49.02,202
,2017-07-17 14:30,17,49.03,49.04,48.94,48.96,110
,2017-07-17 15:00,17,48.96,48.99,48.96,48.98,32
,2017-07-17 15:30,17,48.96,48.97,48.88,48.88,73
,2017-07-17 16:30,17,48.96,48.96,48.96,48.96,1
,2017-07-17 19:00,18,49,49.08,48.99,49.05,16
,2017-07-17 19:30,18,49.07,49.08,49.05,49.05,22
,2017-07-17 20:00,18,49.09,49.11,49.09,49.11,12
,2017-07-17 20:30,18,49.12,49.12,49.1,49.11,27
,2017-07-17 21:00,18,49.11,49.13,49.1,49.13,35
,2017-07-17 22:00,18,49.09,49.09,49.07,49.07,4
,2017-07-17 22:30,18,49.08,49.08,49.08,49.08,1
,2017-07-17 23:00,18,49.08,49.08,49.08,49.08,1
,2017-07-17 23:30,18,49.05,49.05,49.05,49.05,2
,2017-07-18 00:00,18,48.96,49.01,48.96,49.01,2
,2017-07-18 00:30,18,49.04,49.04,48.93,48.93,39
,2017-07-18 01:00,18,48.94,49.04,48.94,48.97,21
,2017-07-18 01:30,18,48.95,48.97,48.94,48.95,40
,2017-07-18 02:00,18,48.93,48.93,48.81,48.92,282
,2017-07-18 02:30,18,48.9,48.96,48.88,48.94,287
,2017-07-18 03:00,18,48.94,49.17,48.86,49.11,552
,2017-07-18 03:30,18,49.11,49.24,49.06,49.17,577
,2017-07-18 04:00,18,49.18,49.26,49.18,49.22,74
,2017-07-18 04:30,18,49.18,49.22,49.12,49.16,333
,2017-07-18 05:00,18,49.18,49.18,49.09,49.1,232
,2017-07-18 05:30,18,49.12,49.24,49.11,49.22,71
,2017-07-18 06:00,18,49.25,49.54,49.2,49.49,520
,2017-07-18 06:30,18,49.51,49.75,49.47,49.73,495
,2017-07-18 07:00,18,49.73,49.93,49.71,49.74,629
,2017-07-18 07:30,18,49.76,49.78,49.59,49.7,546
,2017-07-18 08:00,18,49.71,49.85,49.69,49.69,954
,2017-07-18 08:30,18,49.69,49.74,49.44,49.54,958
,2017-07-18 09:00,18,49.53,49.53,49.21,49.25,948
,2017-07-18 09:30,18,49.27,49.48,49.21,49.48,501
,2017-07-18 10:00,18,49.48,49.51,49.14,49.27,1235
,2017-07-18 10:30,18,49.26,49.34,49.17,49.19,858
,2017-07-18 11:00,18,49.2,49.36,49.17,49.31,531
,2017-07-18 11:30,18,49.3,49.33,49.18,49.23,168
,2017-07-18 12:00,18,49.24,49.24,49.05,49.11,271
,2017-07-18 12:30,18,49.12,49.23,49.11,49.2,196
,2017-07-18 13:00,18,49.21,49.4,49.15,49.38,641
,2017-07-18 13:30,18,49.38,49.47,49.37,49.4,512
,2017-07-18 14:00,18,49.39,49.4,49.36,49.38,35
,2017-07-18 14:30,18,49.4,49.42,49.37,49.42,23
,2017-07-18 15:00,18,49.43,49.46,49.43,49.46,16
,2017-07-18 15:30,18,49.43,49.6,49.08,49.22,499
,2017-07-18 16:00,18,49.22,49.23,49.22,49.23,2
,2017-07-18 19:00,19,49.23,49.23,49.12,49.2,63
,2017-07-18 19:30,19,49.2,49.23,49.2,49.23,5
,2017-07-18 20:00,19,49.23,49.26,49.21,49.24,16
,2017-07-18 20:30,19,49.28,49.31,49.28,49.31,24
,2017-07-18 21:00,19,49.33,49.35,49.3,49.3,25
,2017-07-18 21:30,19,49.32,49.32,49.32,49.32,1
,2017-07-18 22:00,19,49.32,49.32,49.31,49.31,3
,2017-07-18 22:30,19,49.32,49.32,49.32,49.32,2
,2017-07-18 23:00,19,49.28,49.28,49.27,49.27,11
,2017-07-18 23:30,19,49.24,49.26,49.24,49.26,4
,2017-07-19 00:00,19,49.25,49.25,49.24,49.24,4
,2017-07-19 00:30,19,49.23,49.24,49.17,49.17,27
,2017-07-19 01:00,19,49.13,49.18,49.13,49.18,9
,2017-07-19 01:30,19,49.17,49.19,49.16,49.17,28
,2017-07-19 02:00,19,49.18,49.34,49.14,49.31,121
,2017-07-19 02:30,19,49.32,49.43,49.28,49.37,94
,2017-07-19 03:00,19,49.37,49.45,49.28,49.3,344
,2017-07-19 03:30,19,49.29,49.49,49.22,49.45,608
,2017-07-19 04:00,19,49.46,49.57,49.42,49.46,579
,2017-07-19 04:30,19,49.46,49.6,49.4,49.56,523
,2017-07-19 05:00,19,49.55,49.68,49.54,49.61,353
,2017-07-19 05:30,19,49.6,49.65,49.55,49.6,281
,2017-07-19 06:00,19,49.64,49.64,49.53,49.54,151
,2017-07-19 06:30,19,49.54,49.59,49.49,49.58,135
,2017-07-19 07:00,19,49.56,49.56,49.44,49.52,328
,2017-07-19 07:30,19,49.52,49.56,49.34,49.42,409
,2017-07-19 08:00,19,49.41,49.62,49.4,49.61,685
,2017-07-19 08:30,19,49.63,49.72,49.6,49.66,865
,2017-07-19 09:00,19,49.66,49.8,49.61,49.72,1221
,2017-07-19 09:30,19,49.72,50.18,49.62,49.9,3606
,2017-07-19 10:00,19,49.91,50.1,49.87,50.06,1347
,2017-07-19 10:30,19,50.04,50.06,49.88,49.95,661
,2017-07-19 11:00,19,49.96,50.05,49.93,49.93,760
,2017-07-19 11:30,19,49.94,50.02,49.87,50.01,496
,2017-07-19 12:00,19,50.02,50.07,49.97,50.03,496
,2017-07-19 12:30,19,50.03,50.28,50,50.28,1086
,2017-07-19 13:00,19,50.28,50.33,50.14,50.22,1317
,2017-07-19 13:30,19,50.21,50.28,50.19,50.22,273
,2017-07-19 14:00,19,50.23,50.26,50.19,50.22,49
,2017-07-19 14:30,19,50.21,50.23,50.19,50.2,46
,2017-07-19 15:00,19,50.2,50.23,50.2,50.21,16
,2017-07-19 15:30,19,50.22,50.22,50.17,50.18,133
,2017-07-19 16:00,19,50.2,50.22,50.16,50.2,91
,2017-07-19 16:30,19,50.13,50.13,50.09,50.09,5
,2017-07-19 19:00,20,50.19,50.22,50.17,50.19,32
,2017-07-19 21:00,20,50.2,50.2,50.17,50.17,8
,2017-07-19 21:30,20,50.16,50.17,50.16,50.17,10
,2017-07-19 22:00,20,50.17,50.18,50.17,50.18,14
,2017-07-19 22:30,20,50.17,50.17,50.17,50.17,4
,2017-07-19 23:00,20,50.18,50.18,50.18,50.18,20
,2017-07-20 00:00,20,50.18,50.18,50.18,50.18,1
,2017-07-20 00:30,20,50.17,50.18,50.16,50.17,4
,2017-07-20 01:00,20,50.17,50.21,50.17,50.19,14
,2017-07-20 01:30,20,50.17,50.19,50.13,50.13,55
,2017-07-20 02:00,20,50.13,50.2,50.05,50.12,176
,2017-07-20 02:30,20,50.11,50.32,50.09,50.25,193
,2017-07-20 03:00,20,50.27,50.3,50.14,50.26,295
,2017-07-20 03:30,20,50.26,50.27,50.1,50.1,425
,2017-07-20 04:00,20,50.11,50.23,50.11,50.23,172
,2017-07-20 04:30,20,50.24,50.25,50.15,50.19,124
,2017-07-20 05:00,20,50.21,50.24,50.17,50.23,287
,2017-07-20 05:30,20,50.21,50.26,50.2,50.21,89
,2017-07-20 06:00,20,50.25,50.43,50.24,50.41,714
,2017-07-20 06:30,20,50.42,50.47,50.36,50.45,459
,2017-07-20 07:00,20,50.45,50.59,50.4,50.56,873
,2017-07-20 07:30,20,50.56,50.61,50.5,50.56,807
,2017-07-20 08:00,20,50.57,50.65,50.44,50.63,1326
,2017-07-20 08:30,20,50.63,50.65,50.41,50.46,986
,2017-07-20 09:00,20,50.49,50.54,50.33,50.52,797
,2017-07-20 09:30,20,50.52,50.59,50.04,50.39,1485
,2017-07-20 10:00,20,50.39,50.41,49.87,50.07,1299
,2017-07-20 10:30,20,50.08,50.08,49.84,50,1347
,2017-07-20 11:00,20,49.99,50.08,49.9,50.05,642
,2017-07-20 11:30,20,50.03,50.11,49.95,49.96,336
,2017-07-20 12:00,20,49.96,50,49.85,49.9,296
,2017-07-20 12:30,20,49.9,49.98,49.88,49.95,240
,2017-07-20 13:00,20,49.95,49.99,49.73,49.83,970
,2017-07-20 13:30,20,49.83,49.84,49.69,49.69,227
,2017-07-20 14:00,20,49.76,49.78,49.75,49.78,54
,2017-07-20 14:30,20,49.79,49.79,49.75,49.77,64
,2017-07-20 15:00,20,49.76,49.82,49.76,49.82,14
,2017-07-20 15:30,20,49.84,49.86,49.79,49.79,37
,2017-07-20 16:30,20,49.79,49.79,49.77,49.77,3
,2017-07-20 19:00,21,49.82,49.93,49.82,49.9,29
,2017-07-20 20:00,21,49.86,49.88,49.85,49.85,25
,2017-07-20 20:30,21,49.75,49.75,49.75,49.75,3
,2017-07-20 21:00,21,49.76,49.76,49.76,49.76,3
,2017-07-20 21:30,21,49.77,49.77,49.77,49.77,9
,2017-07-20 22:00,21,49.8,49.82,49.8,49.82,13
,2017-07-20 22:30,21,49.83,49.86,49.83,49.85,44
,2017-07-20 23:00,21,49.85,49.85,49.83,49.83,4
,2017-07-20 23:30,21,49.81,49.81,49.79,49.79,97
,2017-07-21 00:00,21,49.79,49.79,49.79,49.79,1
,2017-07-21 00:30,21,49.8,49.82,49.8,49.81,3
,2017-07-21 01:00,21,49.82,49.82,49.77,49.8,19
,2017-07-21 01:30,21,49.79,49.86,49.77,49.86,44
,2017-07-21 02:00,21,49.89,49.94,49.84,49.94,17
,2017-07-21 02:30,21,49.96,49.99,49.89,49.95,60
,2017-07-21 03:00,21,49.98,50.1,49.96,50.08,468
,2017-07-21 03:30,21,50.08,50.09,49.96,50.03,356
,2017-07-21 04:00,21,50.03,50.11,49.98,50,616
,2017-07-21 04:30,21,49.98,50.06,49.98,50.03,84
,2017-07-21 05:00,21,50.04,50.07,50.01,50.02,65
,2017-07-21 05:30,21,50.02,50.02,49.5,49.58,1303
,2017-07-21 06:00,21,49.56,49.6,49.24,49.37,1111
,2017-07-21 06:30,21,49.34,49.41,49.25,49.33,243
,2017-07-21 07:00,21,49.36,49.48,49.34,49.34,441
,2017-07-21 07:30,21,49.42,49.5,49.3,49.32,472
,2017-07-21 08:00,21,49.35,49.64,49.33,49.62,1220
,2017-07-21 08:30,21,49.61,49.61,49.05,49.06,792
,2017-07-21 09:00,21,49.06,49.15,48.91,49.08,1985
,2017-07-21 09:30,21,49.06,49.12,48.94,49.02,661
,2017-07-21 10:00,21,49.01,49.17,49.01,49.15,620
,2017-07-21 10:30,21,49.15,49.19,48.89,48.95,1204
,2017-07-21 11:00,21,48.96,48.99,48.63,48.71,1065
,2017-07-21 11:30,21,48.7,48.74,48.65,48.68,263
,2017-07-21 12:00,21,48.7,48.87,48.7,48.75,402
,2017-07-21 12:30,21,48.74,48.78,48.67,48.67,144
,2017-07-21 13:00,21,48.68,48.78,48.53,48.59,1990
,2017-07-21 13:30,21,48.59,48.63,48.36,48.43,766
,2017-07-21 14:00,21,48.4,48.45,48.38,48.45,161
,2017-07-21 14:30,21,48.44,48.54,48.44,48.52,108
,2017-07-21 15:00,21,48.55,48.55,48.52,48.53,23
,2017-07-21 15:30,21,48.54,48.55,48.4,48.41,106
,2017-07-21 16:00,21,48.42,48.44,48.42,48.44,8
,2017-07-21 16:30,21,48.65,48.65,48.58,48.58,26
,2017-07-23 17:00,24,48.51,48.6,48.45,48.6,37
,2017-07-23 17:30,24,48.58,48.61,48.56,48.59,29
,2017-07-23 18:30,24,48.55,48.56,48.55,48.56,3
,2017-07-23 19:00,24,48.56,48.58,48.45,48.46,45
,2017-07-23 19:30,24,48.5,48.55,48.5,48.55,34
,2017-07-23 20:00,24,48.55,48.55,48.49,48.52,4
,2017-07-23 20:30,24,48.52,48.56,48.52,48.56,9
,2017-07-23 21:00,24,48.58,48.61,48.57,48.61,112
,2017-07-23 21:30,24,48.59,48.75,48.59,48.75,677
,2017-07-23 22:00,24,48.75,48.87,48.73,48.73,576
,2017-07-23 22:30,24,48.75,48.75,48.75,48.75,1
,2017-07-23 23:00,24,48.7,48.76,48.7,48.75,4
,2017-07-23 23:30,24,48.76,48.77,48.7,48.7,12
,2017-07-24 00:00,24,48.7,48.7,48.66,48.66,3
,2017-07-24 00:30,24,48.67,48.69,48.62,48.65,54
,2017-07-24 01:00,24,48.71,48.78,48.62,48.64,116
,2017-07-24 01:30,24,48.64,48.81,48.62,48.73,148
,2017-07-24 02:00,24,48.76,48.8,48.43,48.49,393
,2017-07-24 02:30,24,48.48,48.57,48.36,48.5,243
,2017-07-24 03:00,24,48.53,48.53,48.26,48.39,916
,2017-07-24 03:30,24,48.38,48.68,48.34,48.51,1077
,2017-07-24 04:00,24,48.56,48.84,48.56,48.72,589
,2017-07-24 04:30,24,48.72,48.78,48.66,48.75,341
,2017-07-24 05:00,24,48.77,49.14,48.53,49.04,1532
,2017-07-24 05:30,24,49.03,49.28,48.96,49.13,747
,2017-07-24 06:00,24,49.13,49.14,48.96,49,286
,2017-07-24 06:30,24,49.06,49.12,48.82,48.82,308
,2017-07-24 07:00,24,48.83,48.98,48.82,48.93,273
,2017-07-24 07:30,24,48.92,49.08,48.85,49.05,214
,2017-07-24 08:00,24,49.05,49.21,48.86,49.07,501
,2017-07-24 08:30,24,49.06,49.13,48.95,49.07,608
,2017-07-24 09:00,24,49.08,49.22,49.05,49.06,498
,2017-07-24 09:30,24,49.06,49.26,48.97,49.07,704
,2017-07-24 10:00,24,49.06,49.22,49.01,49.14,624
,2017-07-24 10:30,24,49.15,49.15,48.96,49,1517
,2017-07-24 11:00,24,49.03,49.11,49.01,49.01,671
,2017-07-24 11:30,24,49.02,49.07,48.96,49.04,286
,2017-07-24 12:00,24,49.05,49.14,49.04,49.12,313
,2017-07-24 12:30,24,49.12,49.18,49.07,49.08,322
,2017-07-24 13:00,24,49.11,49.12,48.98,49.1,882
,2017-07-24 13:30,24,49.1,49.17,49.09,49.15,409
,2017-07-24 14:00,24,49.14,49.14,49.09,49.12,275
,2017-07-24 14:30,24,49.13,49.18,49.1,49.13,182
,2017-07-24 15:00,24,49.14,49.15,49.1,49.15,182
,2017-07-24 15:30,24,49.16,49.25,49.16,49.21,13
,2017-07-24 16:00,24,49.18,49.23,49.18,49.23,4
,2017-07-24 16:30,24,49.23,49.23,49.23,49.23,2
,2017-07-24 19:00,25,49.13,49.17,49.11,49.17,8
,2017-07-24 19:30,25,49.15,49.22,49.15,49.22,263
,2017-07-24 20:00,25,49.22,49.41,49.22,49.41,628
,2017-07-24 20:30,25,49.37,49.37,49.33,49.33,11
,2017-07-24 21:00,25,49.41,49.44,49.38,49.38,11
,2017-07-24 21:30,25,49.38,49.39,49.38,49.39,3
,2017-07-24 22:00,25,49.36,49.37,49.35,49.35,30
,2017-07-24 22:30,25,49.36,49.36,49.32,49.35,49
,2017-07-24 23:00,25,49.33,49.33,49.33,49.33,25
,2017-07-24 23:30,25,49.34,49.34,49.34,49.34,3
,2017-07-25 00:00,25,49.35,49.38,49.34,49.38,15
,2017-07-25 00:30,25,49.34,49.36,49.34,49.35,7
,2017-07-25 01:00,25,49.36,49.41,49.35,49.37,15
,2017-07-25 01:30,25,49.37,49.38,49.27,49.27,305
,2017-07-25 02:00,25,49.27,49.31,49.25,49.26,571
,2017-07-25 02:30,25,49.28,49.39,49.28,49.36,184
,2017-07-25 03:00,25,49.39,49.39,49.22,49.25,151
,2017-07-25 03:30,25,49.27,49.59,49.25,49.55,1364
,2017-07-25 04:00,25,49.53,49.59,49.49,49.53,184
,2017-07-25 04:30,25,49.53,49.56,49.51,49.52,243
,2017-07-25 05:00,25,49.53,49.64,49.52,49.63,173
,2017-07-25 05:30,25,49.63,49.72,49.63,49.66,740
,2017-07-25 06:00,25,49.67,49.81,49.67,49.76,336
,2017-07-25 06:30,25,49.78,49.88,49.74,49.83,324
,2017-07-25 07:00,25,49.84,49.99,49.84,49.87,661
,2017-07-25 07:30,25,49.88,49.88,49.69,49.77,701
,2017-07-25 08:00,25,49.76,50.06,49.75,49.98,1291
,2017-07-25 08:30,25,49.97,50.05,49.89,49.95,605
,2017-07-25 09:00,25,49.98,50.11,49.8,49.91,1036
,2017-07-25 09:30,25,49.93,50.05,49.9,50.02,1003
,2017-07-25 10:00,25,50.03,50.39,49.95,50.37,1369
,2017-07-25 10:30,25,50.38,50.43,50.26,50.36,1789
,2017-07-25 11:00,25,50.36,50.49,50.35,50.46,1289
,2017-07-25 11:30,25,50.48,50.51,50.35,50.41,864
,2017-07-25 12:00,25,50.41,50.44,50.37,50.42,534
,2017-07-25 12:30,25,50.41,50.44,50.34,50.35,693
,2017-07-25 13:00,25,50.36,50.62,50.3,50.61,1395
,2017-07-25 13:30,25,50.61,50.65,50.5,50.51,688
,2017-07-25 14:00,25,50.51,50.55,50.48,50.54,127
,2017-07-25 14:30,25,50.52,50.58,50.5,50.57,64
,2017-07-25 15:00,25,50.57,50.7,50.57,50.67,126
,2017-07-25 15:30,25,50.68,51.27,50.68,51.21,2008
,2017-07-25 16:00,25,51.25,51.25,51.05,51.13,155
,2017-07-25 16:30,25,51.07,51.11,51.07,51.11,30
,2017-07-25 19:00,26,50.98,50.99,50.93,50.93,57
,2017-07-25 19:30,26,50.93,50.97,50.93,50.96,27
,2017-07-25 20:00,26,50.94,50.94,50.91,50.91,63
,2017-07-25 20:30,26,50.89,50.9,50.86,50.86,68
,2017-07-25 21:00,26,50.87,50.97,50.87,50.96,15
,2017-07-25 21:30,26,50.96,51,50.96,50.96,18
,2017-07-25 22:00,26,50.95,50.96,50.95,50.96,14
,2017-07-25 22:30,26,50.94,50.94,50.94,50.94,1
,2017-07-25 23:00,26,50.97,50.97,50.95,50.95,7
,2017-07-25 23:30,26,50.96,50.99,50.95,50.96,34
,2017-07-26 00:00,26,50.99,50.99,50.98,50.98,9
,2017-07-26 00:30,26,50.94,50.96,50.92,50.94,49
,2017-07-26 01:00,26,50.93,50.99,50.91,50.98,47
,2017-07-26 01:30,26,50.96,51.02,50.92,50.95,162
,2017-07-26 02:00,26,50.95,51.15,50.94,51.14,596
,2017-07-26 02:30,26,51.12,51.17,50.93,51.01,387
,2017-07-26 03:00,26,50.98,51.02,50.92,50.97,333
,2017-07-26 03:30,26,50.98,50.98,50.75,50.92,1243
,2017-07-26 04:00,26,50.89,50.94,50.83,50.85,429
,2017-07-26 04:30,26,50.88,50.88,50.79,50.83,360
,2017-07-26 05:00,26,50.83,50.88,50.79,50.81,289
,2017-07-26 05:30,26,50.8,50.82,50.73,50.78,768
,2017-07-26 06:00,26,50.78,50.86,50.73,50.79,403
,2017-07-26 06:30,26,50.78,50.96,50.75,50.92,859
,2017-07-26 07:00,26,50.92,50.96,50.86,50.91,521
,2017-07-26 07:30,26,50.91,50.97,50.88,50.9,399
,2017-07-26 08:00,26,50.89,50.96,50.79,50.88,1059
,2017-07-26 08:30,26,50.89,50.89,50.61,50.78,1077
,2017-07-26 09:00,26,50.78,50.88,50.62,50.66,1318
,2017-07-26 09:30,26,50.69,51.41,50.46,50.89,5467
,2017-07-26 10:00,26,50.86,51.12,50.7,51.09,2437
,2017-07-26 10:30,26,51.1,51.28,51.04,51.28,1798
,2017-07-26 11:00,26,51.27,51.28,51.16,51.27,495
,2017-07-26 11:30,26,51.27,51.29,51.03,51.06,509
,2017-07-26 12:00,26,51.06,51.2,51.06,51.1,132
,2017-07-26 12:30,26,51.09,51.17,50.99,51.11,295
,2017-07-26 13:00,26,51.13,51.37,51.13,51.3,1382
,2017-07-26 13:30,26,51.29,51.36,51.29,51.3,306
,2017-07-26 14:00,26,51.31,51.34,51.17,51.17,236
,2017-07-26 14:30,26,51.15,51.25,51.15,51.25,94
,2017-07-26 15:00,26,51.26,51.28,51.2,51.24,62
,2017-07-26 15:30,26,51.25,51.27,51.22,51.27,10
,2017-07-26 16:00,26,51.24,51.26,51.24,51.26,3
,2017-07-26 19:00,27,51.19,51.24,51.16,51.19,101
,2017-07-26 19:30,27,51.17,51.17,51.15,51.15,11
,2017-07-26 20:00,27,51.15,51.15,51.12,51.12,12
,2017-07-26 20:30,27,51.13,51.17,51.12,51.15,32
,2017-07-26 21:00,27,51.19,51.19,51.14,51.14,26
,2017-07-26 21:30,27,51.15,51.23,51.15,51.23,58
,2017-07-26 22:00,27,51.24,51.26,51.22,51.22,29
,2017-07-26 22:30,27,51.22,51.22,51.22,51.22,10
,2017-07-26 23:00,27,51.22,51.22,51.2,51.21,39
,2017-07-26 23:30,27,51.21,51.21,51.18,51.21,28
,2017-07-27 00:00,27,51.21,51.21,51.18,51.18,34
,2017-07-27 00:30,27,51.17,51.22,51.16,51.2,9
,2017-07-27 01:00,27,51.21,51.25,51.2,51.21,59
,2017-07-27 01:30,27,51.2,51.25,51.19,51.23,36
,2017-07-27 02:00,27,51.24,51.48,51.21,51.34,743
,2017-07-27 02:30,27,51.33,51.34,51.09,51.11,320
,2017-07-27 03:00,27,51.13,51.36,51.13,51.3,796
,2017-07-27 03:30,27,51.28,51.3,51.04,51.06,681
,2017-07-27 04:00,27,51.06,51.19,51.06,51.16,401
,2017-07-27 04:30,27,51.15,51.46,51.09,51.38,1158
,2017-07-27 05:00,27,51.36,51.38,51.27,51.36,417
,2017-07-27 05:30,27,51.37,51.49,51.34,51.38,408
,2017-07-27 06:00,27,51.37,51.43,50.86,51,1601
,2017-07-27 06:30,27,51,51.05,50.75,50.82,825
,2017-07-27 07:00,27,50.81,50.98,50.78,50.95,367
,2017-07-27 07:30,27,51,51.1,50.9,51.09,334
,2017-07-27 08:00,27,51.08,51.58,51.05,51.45,1633
,2017-07-27 08:30,27,51.45,51.48,51.09,51.31,532
,2017-07-27 09:00,27,51.33,51.44,51.31,51.35,801
,2017-07-27 09:30,27,51.35,51.51,51.28,51.48,1165
,2017-07-27 10:00,27,51.46,51.52,51.18,51.5,1154
,2017-07-27 10:30,27,51.5,51.64,51.43,51.57,1344
,2017-07-27 11:00,27,51.58,51.79,51.57,51.78,1225
,2017-07-27 11:30,27,51.79,51.79,51.58,51.62,796
,2017-07-27 12:00,27,51.58,51.76,51.52,51.6,1112
,2017-07-27 12:30,27,51.58,51.74,51.57,51.68,399
,2017-07-27 13:00,27,51.68,51.83,51.6,51.7,2016
,2017-07-27 13:30,27,51.7,51.75,51.66,51.69,504
,2017-07-27 14:00,27,51.68,51.72,51.65,51.72,93
,2017-07-27 14:30,27,51.73,51.78,51.68,51.78,237
,2017-07-27 15:00,27,51.78,51.82,51.77,51.78,177
,2017-07-27 15:30,27,51.8,51.82,51.79,51.79,25
,2017-07-27 16:00,27,51.79,51.79,51.79,51.79,3
,2017-07-27 16:30,27,51.8,51.8,51.8,51.8,1
,2017-07-27 19:00,28,51.79,51.79,51.7,51.73,90
,2017-07-27 19:30,28,51.73,51.73,51.7,51.73,15
,2017-07-27 20:00,28,51.66,51.66,51.59,51.61,21
,2017-07-27 20:30,28,51.62,51.65,51.61,51.64,13
,2017-07-27 21:00,28,51.65,51.65,51.63,51.63,9
,2017-07-27 21:30,28,51.62,51.64,51.59,51.59,29
,2017-07-27 22:00,28,51.57,51.6,51.57,51.59,8
,2017-07-27 22:30,28,51.55,51.55,51.51,51.52,15
,2017-07-27 23:00,28,51.52,51.54,51.5,51.52,74
,2017-07-27 23:30,28,51.57,51.57,51.54,51.54,6
,2017-07-28 00:00,28,51.53,51.55,51.53,51.55,6
,2017-07-28 00:30,28,51.54,51.6,51.53,51.59,36
,2017-07-28 01:00,28,51.58,51.64,51.53,51.64,89
,2017-07-28 01:30,28,51.62,51.66,51.58,51.65,83
,2017-07-28 02:00,28,51.66,51.73,51.61,51.72,270
,2017-07-28 02:30,28,51.71,51.72,51.59,51.72,290
,2017-07-28 03:00,28,51.66,51.75,51.59,51.67,764
,2017-07-28 03:30,28,51.68,51.74,51.62,51.64,1614
,2017-07-28 04:00,28,51.65,51.67,51.54,51.67,656
,2017-07-28 04:30,28,51.66,51.79,51.66,51.74,317
,2017-07-28 05:00,28,51.75,51.79,51.67,51.75,263
,2017-07-28 05:30,28,51.77,51.81,51.72,51.77,197
,2017-07-28 06:00,28,51.77,51.77,51.7,51.74,189
,2017-07-28 06:30,28,51.75,51.75,51.65,51.71,901
,2017-07-28 07:00,28,51.72,51.8,51.68,51.68,356
,2017-07-28 07:30,28,51.7,51.88,51.69,51.87,574
,2017-07-28 08:00,28,51.86,52.03,51.8,51.99,777
,2017-07-28 08:30,28,51.99,52.08,51.93,52.03,1080
,2017-07-28 09:00,28,52.03,52.4,52.02,52.31,1824
,2017-07-28 09:30,28,52.31,52.43,52.11,52.21,1778
,2017-07-28 10:00,28,52.22,52.37,52.19,52.29,1075
,2017-07-28 10:30,28,52.29,52.3,52.12,52.28,1468
,2017-07-28 11:00,28,52.29,52.37,52.24,52.31,1039
,2017-07-28 11:30,28,52.3,52.37,52.26,52.29,1204
,2017-07-28 12:00,28,52.28,52.32,52.2,52.23,496
,2017-07-28 12:30,28,52.24,52.27,52.14,52.2,297
,2017-07-28 13:00,28,52.21,52.39,52.07,52.35,2745
,2017-07-28 13:30,28,52.36,52.39,52.3,52.39,533
,2017-07-28 14:00,28,52.36,52.4,52.3,52.34,301
,2017-07-28 14:30,28,52.33,52.36,52.25,52.27,149
,2017-07-28 15:00,28,52.3,52.36,52.3,52.35,56
,2017-07-28 15:30,28,52.37,52.43,52.3,52.43,191
,2017-07-28 16:00,28,52.36,52.36,52.34,52.34,3
,2017-07-28 16:30,28,52.44,52.45,52.42,52.43,23
,2017-07-30 17:00,31,52.4,52.62,52.4,52.47,108
,2017-07-30 17:30,31,52.55,52.57,52.52,52.54,12
,2017-07-30 18:00,31,52.54,52.55,52.54,52.55,3
,2017-07-30 18:30,31,52.55,52.55,52.55,52.55,1
,2017-07-30 19:00,31,52.53,52.53,52.36,52.37,123
,2017-07-30 19:30,31,52.36,52.38,52.31,52.33,20
,2017-07-30 20:00,31,52.31,52.39,52.31,52.33,85
,2017-07-30 20:30,31,52.36,52.45,52.34,52.45,47
,2017-07-30 21:00,31,52.46,52.47,52.46,52.47,22
,2017-07-30 21:30,31,52.45,52.48,52.44,52.48,36
,2017-07-30 22:00,31,52.49,52.55,52.49,52.51,57
,2017-07-30 22:30,31,52.5,52.52,52.47,52.52,24
,2017-07-30 23:00,31,52.51,52.52,52.48,52.5,81
,2017-07-30 23:30,31,52.49,52.51,52.48,52.49,47
,2017-07-31 00:00,31,52.48,52.53,52.48,52.51,72
,2017-07-31 00:30,31,52.46,52.52,52.46,52.52,62
,2017-07-31 01:00,31,52.52,52.53,52.43,52.48,106
,2017-07-31 01:30,31,52.48,52.61,52.48,52.56,318
,2017-07-31 02:00,31,52.53,52.63,52.42,52.42,401
,2017-07-31 02:30,31,52.45,52.54,52.4,52.46,322
,2017-07-31 03:00,31,52.48,52.55,52.27,52.33,951
,2017-07-31 03:30,31,52.33,52.35,52.18,52.29,1433
,2017-07-31 04:00,31,52.3,52.53,52.23,52.46,1008
,2017-07-31 04:30,31,52.43,52.45,52.37,52.43,238
,2017-07-31 05:00,31,52.43,52.43,52.23,52.3,426
,2017-07-31 05:30,31,52.3,52.31,52.12,52.24,484
,2017-07-31 06:00,31,52.23,52.32,52.07,52.27,1545
,2017-07-31 06:30,31,52.28,52.43,52.2,52.36,538
,2017-07-31 07:00,31,52.37,52.4,52.05,52.09,902
,2017-07-31 07:30,31,52.11,52.19,52.08,52.1,681
,2017-07-31 08:00,31,52.12,52.31,52.06,52.29,815
,2017-07-31 08:30,31,52.3,52.32,51.99,52.09,1243
,2017-07-31 09:00,31,52.08,52.23,51.97,52.11,1712
,2017-07-31 09:30,31,52.12,52.14,51.94,52.07,1324
,2017-07-31 10:00,31,52.09,52.24,52.01,52.24,1600
,2017-07-31 10:30,31,52.24,52.24,52.08,52.11,1203
,2017-07-31 11:00,31,52.1,52.18,52.05,52.16,609
,2017-07-31 11:30,31,52.16,52.2,52.12,52.12,751
,2017-07-31 12:00,31,52.12,52.12,51.99,52.1,478
,2017-07-31 12:30,31,52.11,52.36,52.1,52.33,2372
,2017-07-31 13:00,31,52.34,52.94,52.33,52.87,3626
,2017-07-31 13:30,31,52.86,52.9,52.72,52.87,1176
,2017-07-31 14:00,31,52.83,52.86,52.8,52.8,93
,2017-07-31 14:30,31,52.81,53.05,52.77,52.88,432
,2017-07-31 15:00,31,52.88,52.9,52.84,52.86,192
,2017-07-31 15:30,31,52.84,52.86,52.81,52.86,85
,2017-07-31 16:00,31,52.85,52.85,52.82,52.82,19
,2017-07-31 19:00,1,52.86,52.86,52.82,52.85,65
,2017-07-31 19:30,1,52.88,52.9,52.87,52.9,41
,2017-07-31 20:00,1,52.88,52.95,52.86,52.94,72
,2017-07-31 20:30,1,52.96,52.98,52.95,52.98,39
,2017-07-31 21:00,1,53,53.03,53,53,38
,2017-07-31 21:30,1,52.99,52.99,52.94,52.94,45
,2017-07-31 22:00,1,52.95,52.97,52.93,52.96,16
,2017-07-31 22:30,1,52.95,52.95,52.87,52.89,86
,2017-07-31 23:00,1,52.92,52.92,52.91,52.91,2
,2017-07-31 23:30,1,52.93,52.95,52.93,52.94,3
,2017-08-01 00:00,1,52.97,52.98,52.93,52.93,26
,2017-08-01 00:30,1,52.94,52.94,52.91,52.91,24
,2017-08-01 01:00,1,52.92,53.01,52.9,52.9,117
,2017-08-01 01:30,1,52.9,52.99,52.84,52.87,228
,2017-08-01 02:00,1,52.86,53.04,52.82,52.99,365
,2017-08-01 02:30,1,52.99,53.08,52.94,52.98,856
,2017-08-01 03:00,1,52.99,53.04,52.9,53.01,676
,2017-08-01 03:30,1,53.01,53.06,52.92,52.92,984
,2017-08-01 04:00,1,52.91,53.03,52.9,53,824
,2017-08-01 04:30,1,53.01,53.06,52.85,52.91,547
,2017-08-01 05:00,1,52.91,52.92,52.74,52.78,757
,2017-08-01 05:30,1,52.77,52.82,52.72,52.75,969
,2017-08-01 06:00,1,52.76,52.76,52.56,52.59,1042
,2017-08-01 06:30,1,52.6,52.62,52.46,52.48,584
,2017-08-01 07:00,1,52.47,52.54,52.37,52.38,723
,2017-08-01 07:30,1,52.4,52.55,52.39,52.53,1096
,2017-08-01 08:00,1,52.53,52.67,52.31,52.32,2170
,2017-08-01 08:30,1,52.32,52.38,52.05,52.08,1563
,2017-08-01 09:00,1,52.1,52.27,52.07,52.17,1187
,2017-08-01 09:30,1,52.15,52.34,52.15,52.33,547
,2017-08-01 10:00,1,52.32,52.39,51.31,51.43,6292
,2017-08-01 10:30,1,51.44,51.58,51.08,51.3,3624
,2017-08-01 11:00,1,51.28,51.49,51.25,51.48,979
,2017-08-01 11:30,1,51.47,51.47,51.32,51.42,1116
,2017-08-01 12:00,1,51.41,51.69,51.41,51.51,875
,2017-08-01 12:30,1,51.52,51.73,51.43,51.68,733
,2017-08-01 13:00,1,51.67,52,51.61,51.96,1877
,2017-08-01 13:30,1,51.97,52.04,51.93,52.01,877
,2017-08-01 14:00,1,52.01,52.01,51.9,51.96,126
,2017-08-01 14:30,1,51.97,52.03,51.95,52.03,59
,2017-08-01 15:00,1,52,52,51.9,51.95,143
,2017-08-01 15:30,1,51.97,51.97,51.34,51.61,703
,2017-08-01 16:00,1,51.65,51.67,51.65,51.66,8
,2017-08-01 16:30,1,51.64,51.64,51.64,51.64,1
,2017-08-01 19:00,2,51.57,51.73,51.56,51.68,149
,2017-08-01 19:30,2,51.69,51.69,51.6,51.62,42
,2017-08-01 20:00,2,51.64,51.68,51.61,51.61,50
,2017-08-01 20:30,2,51.65,51.67,51.59,51.6,15
,2017-08-01 21:00,2,51.56,51.56,51.43,51.48,84
,2017-08-01 21:30,2,51.48,51.49,51.45,51.49,91
,2017-08-01 22:00,2,51.49,51.54,51.45,51.54,59
,2017-08-01 22:30,2,51.5,51.54,51.5,51.51,19
,2017-08-01 23:00,2,51.51,51.51,51.43,51.46,12
,2017-08-01 23:30,2,51.46,51.52,51.46,51.49,28
,2017-08-02 00:00,2,51.51,51.54,51.48,51.54,13
,2017-08-02 00:30,2,51.52,51.53,51.49,51.53,32
,2017-08-02 01:00,2,51.54,51.66,51.53,51.64,309
,2017-08-02 01:30,2,51.62,51.66,51.55,51.65,221
,2017-08-02 02:00,2,51.64,51.69,51.51,51.58,441
,2017-08-02 02:30,2,51.58,51.65,51.36,51.61,753
,2017-08-02 03:00,2,51.62,51.7,51.59,51.69,630
,2017-08-02 03:30,2,51.68,51.95,51.63,51.83,2106
,2017-08-02 04:00,2,51.85,51.94,51.81,51.86,436
,2017-08-02 04:30,2,51.86,51.91,51.82,51.86,347
,2017-08-02 05:00,2,51.87,52,51.85,51.99,376
,2017-08-02 05:30,2,52,52.1,51.99,52.08,963
,2017-08-02 06:00,2,52.08,52.15,51.93,51.93,1345
,2017-08-02 06:30,2,51.92,51.98,51.85,51.96,721
,2017-08-02 07:00,2,51.96,52.01,51.85,51.98,971
,2017-08-02 07:30,2,51.99,52.04,51.9,52.04,656
,2017-08-02 08:00,2,52.04,52.16,51.96,52.05,1316
,2017-08-02 08:30,2,52.04,52.09,51.95,52,2148
,2017-08-02 09:00,2,52,52.04,51.77,51.83,2266
,2017-08-02 09:30,2,51.86,52.07,51.41,51.56,3647
,2017-08-02 10:00,2,51.57,52.29,51.57,52.29,3751
,2017-08-02 10:30,2,52.28,52.33,52.14,52.23,2404
,2017-08-02 11:00,2,52.24,52.38,52.21,52.27,925
,2017-08-02 11:30,2,52.24,52.26,52.13,52.24,1246
,2017-08-02 12:00,2,52.25,52.37,52.19,52.24,905
,2017-08-02 12:30,2,52.22,52.26,52.12,52.19,925
,2017-08-02 13:00,2,52.18,52.49,52.16,52.44,2026
,2017-08-02 13:30,2,52.44,52.49,52.41,52.46,750
,2017-08-02 14:00,2,52.45,52.45,52.34,52.36,234
,2017-08-02 14:30,2,52.36,52.36,52.31,52.35,540
,2017-08-02 15:00,2,52.36,52.36,52.31,52.35,144
,2017-08-02 15:30,2,52.35,52.44,52.35,52.41,93
,2017-08-02 16:00,2,52.4,52.41,52.4,52.41,2
,2017-08-02 19:00,3,52.31,52.33,52.29,52.29,17
,2017-08-02 19:30,3,52.29,52.29,52.25,52.25,21
,2017-08-02 20:00,3,52.24,52.32,52.24,52.31,46
,2017-08-02 20:30,3,52.31,52.32,52.23,52.23,63
,2017-08-02 21:00,3,52.24,52.29,52.24,52.29,13
,2017-08-02 21:30,3,52.26,52.3,52.21,52.3,25
,2017-08-02 22:00,3,52.32,52.32,52.25,52.25,19
,2017-08-02 22:30,3,52.24,52.26,52.23,52.24,10
,2017-08-02 23:00,3,52.26,52.26,52.21,52.24,61
,2017-08-02 23:30,3,52.21,52.24,52.21,52.24,36
,2017-08-03 00:00,3,52.22,52.22,52.22,52.22,1
,2017-08-03 00:30,3,52.23,52.23,52.2,52.21,12
,2017-08-03 01:00,3,52.21,52.23,52.13,52.14,282
,2017-08-03 01:30,3,52.12,52.19,52.1,52.11,157
,2017-08-03 02:00,3,52.13,52.18,52.05,52.16,246
,2017-08-03 02:30,3,52.14,52.22,51.94,51.96,522
,2017-08-03 03:00,3,51.95,52.22,51.95,52.2,1222
,2017-08-03 03:30,3,52.2,52.66,52.2,52.54,2889
,2017-08-03 04:00,3,52.55,52.71,52.48,52.55,1215
,2017-08-03 04:30,3,52.54,52.62,52.5,52.59,561
,2017-08-03 05:00,3,52.62,52.66,52.58,52.62,484
,2017-08-03 05:30,3,52.62,52.62,52.5,52.53,820
,2017-08-03 06:00,3,52.5,52.57,52.29,52.39,593
,2017-08-03 06:30,3,52.38,52.6,52.33,52.6,1082
,2017-08-03 07:00,3,52.59,52.68,52.55,52.6,564
,2017-08-03 07:30,3,52.6,52.8,52.56,52.76,636
,2017-08-03 08:00,3,52.77,52.8,52.62,52.76,1503
,2017-08-03 08:30,3,52.75,52.75,52.5,52.51,1552
,2017-08-03 09:00,3,52.53,52.64,52.33,52.47,2631
,2017-08-03 09:30,3,52.47,52.78,52.45,52.73,1711
,2017-08-03 10:00,3,52.73,52.87,52.57,52.8,4140
,2017-08-03 10:30,3,52.79,52.82,52.6,52.6,1863
,2017-08-03 11:00,3,52.61,52.71,52.27,52.39,2855
,2017-08-03 11:30,3,52.38,52.38,52.08,52.24,1233
,2017-08-03 12:00,3,52.24,52.34,52.14,52.22,1264
,2017-08-03 12:30,3,52.19,52.24,52.12,52.2,749
,2017-08-03 13:00,3,52.2,52.29,51.96,52.03,1747
,2017-08-03 13:30,3,52.02,52.09,51.85,51.85,639
,2017-08-03 14:00,3,51.85,51.94,51.78,51.94,365
,2017-08-03 14:30,3,51.9,51.96,51.83,51.95,175
,2017-08-03 15:00,3,51.95,51.95,51.91,51.93,22
,2017-08-03 15:30,3,51.96,51.96,51.91,51.93,29
,2017-08-03 16:00,3,51.9,51.91,51.86,51.91,31
,2017-08-03 19:00,4,52.03,52.03,52.02,52.02,7
,2017-08-03 19:30,4,52.04,52.07,52.01,52.07,27
,2017-08-03 20:00,4,52.07,52.07,52.03,52.03,3
,2017-08-03 20:30,4,52.01,52.04,51.96,52.03,44
,2017-08-03 21:00,4,51.99,52.01,51.88,51.91,47
,2017-08-03 21:30,4,51.91,51.92,51.81,51.87,197
,2017-08-03 22:00,4,51.93,51.93,51.9,51.91,65
,2017-08-03 22:30,4,51.89,51.96,51.89,51.94,28
,2017-08-03 23:00,4,51.9,51.94,51.89,51.93,20
,2017-08-03 23:30,4,51.94,51.95,51.94,51.95,32
,2017-08-04 00:00,4,51.95,51.97,51.89,51.89,99
,2017-08-04 00:30,4,51.9,51.91,51.85,51.86,57
,2017-08-04 01:00,4,51.89,51.91,51.81,51.83,135
,2017-08-04 01:30,4,51.84,51.93,51.8,51.84,136
,2017-08-04 02:00,4,51.82,52.01,51.82,51.97,238
,2017-08-04 02:30,4,51.95,52.04,51.59,51.7,829
,2017-08-04 03:00,4,51.72,51.82,51.54,51.67,1118
,2017-08-04 03:30,4,51.67,51.72,51.59,51.67,1243
,2017-08-04 04:00,4,51.66,51.79,51.59,51.59,969
,2017-08-04 04:30,4,51.59,51.73,51.59,51.72,607
,2017-08-04 05:00,4,51.7,51.71,51.63,51.63,255
,2017-08-04 05:30,4,51.62,51.74,51.48,51.72,1037
,2017-08-04 06:00,4,51.72,51.93,51.72,51.84,417
,2017-08-04 06:30,4,51.85,51.91,51.74,51.84,293
,2017-08-04 07:00,4,51.85,52,51.84,51.87,421
,2017-08-04 07:30,4,51.89,52.16,51.7,52.02,992
,2017-08-04 08:00,4,52.02,52.14,51.95,52.07,567
,2017-08-04 08:30,4,52.07,52.13,51.85,52.07,969
,2017-08-04 09:00,4,52.07,52.07,51.72,51.89,1108
,2017-08-04 09:30,4,51.89,52.37,51.88,52.22,2471
,2017-08-04 10:00,4,52.23,52.46,52.18,52.45,2440
,2017-08-04 10:30,4,52.46,52.46,52.3,52.44,1034
,2017-08-04 11:00,4,52.45,52.55,52.3,52.35,1766
,2017-08-04 11:30,4,52.35,52.37,52.2,52.23,1380
,2017-08-04 12:00,4,52.24,52.31,52.06,52.1,2391
,2017-08-04 12:30,4,52.1,52.25,52.05,52.25,1560
,2017-08-04 13:00,4,52.26,52.5,52.22,52.46,3322
,2017-08-04 13:30,4,52.46,52.49,52.36,52.43,836
,2017-08-04 14:00,4,52.4,52.45,52.34,52.36,139
,2017-08-04 14:30,4,52.37,52.41,52.31,52.34,127
,2017-08-04 15:00,4,52.36,52.4,52.36,52.4,10
,2017-08-04 15:30,4,52.4,52.5,52.37,52.39,81
,2017-08-04 16:00,4,52.35,52.35,52.35,52.35,4
,2017-08-04 16:30,4,52.43,52.5,52.43,52.5,33
,2017-08-06 17:00,7,52.46,52.55,52.44,52.47,35
,2017-08-06 17:30,7,52.42,52.44,52.42,52.44,12
,2017-08-06 19:00,7,52.42,52.5,52.4,52.48,215
,2017-08-06 19:30,7,52.48,52.53,52.47,52.53,75
,2017-08-06 20:00,7,52.53,52.55,52.42,52.42,213
,2017-08-06 20:30,7,52.43,52.43,52.31,52.38,89
,2017-08-06 21:00,7,52.38,52.42,52.37,52.41,67
,2017-08-06 21:30,7,52.42,52.42,52.4,52.41,12
,2017-08-06 22:00,7,52.39,52.4,52.34,52.39,71
,2017-08-06 22:30,7,52.38,52.38,52.35,52.35,9
,2017-08-06 23:00,7,52.33,52.33,52.25,52.27,86
,2017-08-06 23:30,7,52.27,52.27,52.24,52.27,14
,2017-08-07 00:00,7,52.26,52.3,52.26,52.29,5
,2017-08-07 00:30,7,52.31,52.32,52.26,52.29,17
,2017-08-07 01:00,7,52.26,52.36,52.18,52.34,338
,2017-08-07 01:30,7,52.32,52.39,52.25,52.26,238
,2017-08-07 02:00,7,52.27,52.32,52.1,52.2,241
,2017-08-07 02:30,7,52.21,52.23,52.05,52.16,636
,2017-08-07 03:00,7,52.14,52.29,52.14,52.25,901
,2017-08-07 03:30,7,52.23,52.26,51.73,51.88,2223
,2017-08-07 04:00,7,51.88,51.91,51.82,51.87,593
,2017-08-07 04:30,7,51.85,51.87,51.64,51.74,968
,2017-08-07 05:00,7,51.72,51.84,51.72,51.82,642
,2017-08-07 05:30,7,51.79,51.93,51.76,51.9,344
,2017-08-07 06:00,7,51.92,52,51.89,51.91,383
,2017-08-07 06:30,7,51.89,51.94,51.75,51.81,571
,2017-08-07 07:00,7,51.81,52,51.8,51.86,402
,2017-08-07 07:30,7,51.89,52.03,51.81,51.83,452
,2017-08-07 08:00,7,51.83,51.97,51.73,51.84,1284
,2017-08-07 08:30,7,51.87,52.01,51.78,51.99,868
,2017-08-07 09:00,7,52,52.31,52,52.14,1774
,2017-08-07 09:30,7,52.14,52.24,51.51,51.62,3989
,2017-08-07 10:00,7,51.63,51.75,51.43,51.64,2949
,2017-08-07 10:30,7,51.65,51.82,51.59,51.79,1615
,2017-08-07 11:00,7,51.79,51.88,51.72,51.88,534
,2017-08-07 11:30,7,51.86,51.95,51.82,51.95,442
,2017-08-07 12:00,7,51.95,52.25,51.95,52.16,1369
,2017-08-07 12:30,7,52.17,52.19,52.07,52.18,790
,2017-08-07 13:00,7,52.19,52.45,52.13,52.39,2763
,2017-08-07 13:30,7,52.4,52.4,52.28,52.29,678
,2017-08-07 14:00,7,52.28,52.33,52.28,52.32,174
,2017-08-07 14:30,7,52.32,52.34,52.24,52.26,594
,2017-08-07 15:00,7,52.27,52.27,52.22,52.27,144
,2017-08-07 15:30,7,52.27,52.31,52.25,52.29,21
,2017-08-07 16:00,7,52.27,52.27,52.26,52.27,11
,2017-08-07 16:30,7,52.34,52.34,52.34,52.34,2
,2017-08-07 19:00,8,52.3,52.3,52.24,52.24,10
,2017-08-07 19:30,8,52.23,52.28,52.21,52.28,21
,2017-08-07 20:00,8,52.27,52.27,52.23,52.23,11
,2017-08-07 20:30,8,52.23,52.24,52.23,52.23,22
,2017-08-07 21:00,8,52.23,52.23,52.17,52.18,18
,2017-08-07 21:30,8,52.18,52.22,52.18,52.22,28
,2017-08-07 22:00,8,52.21,52.22,52.21,52.21,6
,2017-08-07 22:30,8,52.22,52.22,52.17,52.18,54
,2017-08-07 23:00,8,52.17,52.21,52.17,52.2,14
,2017-08-07 23:30,8,52.21,52.21,52.18,52.19,10
,2017-08-08 00:00,8,52.2,52.23,52.2,52.22,8
,2017-08-08 00:30,8,52.22,52.25,52.22,52.24,25
,2017-08-08 01:00,8,52.24,52.32,52.24,52.32,213
,2017-08-08 01:30,8,52.29,52.38,52.27,52.36,182
,2017-08-08 02:00,8,52.38,52.58,52.37,52.53,790
,2017-08-08 02:30,8,52.51,52.57,52.46,52.46,370
,2017-08-08 03:00,8,52.47,52.76,52.47,52.64,1190
,2017-08-08 03:30,8,52.65,52.67,52.48,52.56,1968
,2017-08-08 04:00,8,52.56,52.65,52.53,52.63,316
,2017-08-08 04:30,8,52.65,52.72,52.62,52.71,530
,2017-08-08 05:00,8,52.71,52.71,52.6,52.62,451
,2017-08-08 05:30,8,52.6,52.6,52.34,52.44,1065
,2017-08-08 06:00,8,52.46,52.51,52.23,52.3,619
,2017-08-08 06:30,8,52.28,52.34,52.25,52.34,617
,2017-08-08 07:00,8,52.36,52.43,52.3,52.35,786
,2017-08-08 07:30,8,52.34,52.34,52.18,52.22,708
,2017-08-08 08:00,8,52.21,52.48,51.88,51.97,1829
,2017-08-08 08:30,8,51.97,52.13,51.95,52.08,846
,2017-08-08 09:00,8,52.07,52.33,51.87,52.28,1106
,2017-08-08 09:30,8,52.28,52.33,52.15,52.2,1140
,2017-08-08 10:00,8,52.2,52.59,52.17,52.5,2642
,2017-08-08 10:30,8,52.52,52.55,52.39,52.5,1889
,2017-08-08 11:00,8,52.5,52.53,52.28,52.29,550
,2017-08-08 11:30,8,52.3,52.3,52.07,52.09,550
,2017-08-08 12:00,8,52.08,52.23,52.07,52.22,812
,2017-08-08 12:30,8,52.22,52.31,52.18,52.2,251
,2017-08-08 13:00,8,52.18,52.43,52.09,52.09,948
,2017-08-08 13:30,8,52.1,52.12,51.91,52.07,1070
,2017-08-08 14:00,8,52.04,52.08,52.01,52.06,194
,2017-08-08 14:30,8,52.05,52.12,52.03,52.05,117
,2017-08-08 15:00,8,52.04,52.17,52.04,52.1,73
,2017-08-08 15:30,8,52.13,52.35,51.92,51.94,591
,2017-08-08 16:00,8,52.03,52.1,52.01,52.06,79
,2017-08-08 19:00,9,52.04,52.06,51.99,51.99,12
,2017-08-08 19:30,9,51.99,51.99,51.87,51.91,41
,2017-08-08 20:00,9,51.94,51.96,51.87,51.92,134
,2017-08-08 20:30,9,51.93,51.97,51.89,51.91,274
,2017-08-08 21:00,9,51.89,51.9,51.88,51.89,20
,2017-08-08 21:30,9,51.92,51.98,51.92,51.94,9
,2017-08-08 22:00,9,51.94,51.96,51.94,51.96,2
,2017-08-08 22:30,9,52,52.01,51.97,51.97,32
,2017-08-08 23:00,9,51.98,51.99,51.98,51.98,6
,2017-08-08 23:30,9,51.98,51.99,51.98,51.99,5
,2017-08-09 00:00,9,51.98,51.98,51.98,51.98,4
,2017-08-09 00:30,9,51.99,52.01,51.97,51.97,31
,2017-08-09 01:00,9,51.97,51.97,51.89,51.95,330
,2017-08-09 01:30,9,51.93,52.04,51.89,52.04,416
,2017-08-09 02:00,9,52.02,52.1,51.92,52.08,320
,2017-08-09 02:30,9,52.09,52.16,52.02,52.14,411
,2017-08-09 03:00,9,52.16,52.25,52.1,52.17,921
,2017-08-09 03:30,9,52.18,52.42,52.14,52.38,812
,2017-08-09 04:00,9,52.42,52.44,52.34,52.36,292
,2017-08-09 04:30,9,52.33,52.37,52.29,52.36,201
,2017-08-09 05:00,9,52.34,52.42,52.34,52.38,340
,2017-08-09 05:30,9,52.39,52.51,52.39,52.48,470
,2017-08-09 06:00,9,52.47,52.52,52.4,52.48,155
,2017-08-09 06:30,9,52.46,52.5,52.43,52.5,316
,2017-08-09 07:00,9,52.5,52.58,52.47,52.53,608
,2017-08-09 07:30,9,52.53,52.65,52.5,52.62,558
,2017-08-09 08:00,9,52.61,52.66,52.41,52.44,772
,2017-08-09 08:30,9,52.44,52.5,52.35,52.42,1457
,2017-08-09 09:00,9,52.45,52.53,52.39,52.48,1075
,2017-08-09 09:30,9,52.48,52.6,52.04,52.46,4952
,2017-08-09 10:00,9,52.44,52.48,52.16,52.21,3337
,2017-08-09 10:30,9,52.22,52.37,52.16,52.29,1666
,2017-08-09 11:00,9,52.3,52.43,52.25,52.38,1175
,2017-08-09 11:30,9,52.38,52.48,52.37,52.44,587
,2017-08-09 12:00,9,52.45,52.45,52.26,52.34,1091
,2017-08-09 12:30,9,52.33,52.48,52.31,52.47,424
,2017-08-09 13:00,9,52.48,52.7,52.45,52.68,2267
,2017-08-09 13:30,9,52.68,52.69,52.6,52.6,473
,2017-08-09 14:00,9,52.6,52.64,52.59,52.59,295
,2017-08-09 14:30,9,52.59,52.65,52.55,52.64,212
,2017-08-09 15:00,9,52.63,52.67,52.62,52.66,58
,2017-08-09 15:30,9,52.66,52.78,52.66,52.76,258
,2017-08-09 16:00,9,52.74,52.74,52.7,52.7,10
,2017-08-09 19:00,10,52.71,52.73,52.66,52.66,42
,2017-08-09 19:30,10,52.66,52.69,52.66,52.69,12
,2017-08-09 20:00,10,52.68,52.68,52.65,52.67,36
,2017-08-09 20:30,10,52.65,52.65,52.59,52.62,33
,2017-08-09 21:00,10,52.62,52.62,52.56,52.57,13
,2017-08-09 21:30,10,52.58,52.61,52.58,52.59,24
,2017-08-09 22:00,10,52.59,52.61,52.56,52.56,69
,2017-08-09 22:30,10,52.57,52.67,52.57,52.64,434
,2017-08-09 23:00,10,52.63,52.63,52.6,52.6,8
,2017-08-09 23:30,10,52.6,52.6,52.57,52.59,38
,2017-08-10 00:00,10,52.6,52.65,52.6,52.65,42
,2017-08-10 00:30,10,52.65,52.66,52.61,52.65,63
,2017-08-10 01:00,10,52.65,52.86,52.65,52.8,300
,2017-08-10 01:30,10,52.84,52.89,52.78,52.88,362
,2017-08-10 02:00,10,52.87,52.99,52.79,52.95,1620
,2017-08-10 02:30,10,52.94,52.98,52.81,52.93,1254
,2017-08-10 03:00,10,52.91,53.02,52.89,52.97,1591
,2017-08-10 03:30,10,52.98,52.98,52.81,52.9,1671
,2017-08-10 04:00,10,52.89,52.97,52.72,52.96,670
,2017-08-10 04:30,10,52.96,53.15,52.96,53.12,2400
,2017-08-10 05:00,10,53.11,53.12,52.91,52.93,894
,2017-08-10 05:30,10,52.95,53.05,52.91,53.05,1349
,2017-08-10 06:00,10,53.05,53.15,53.02,53.11,536
,2017-08-10 06:30,10,53.1,53.19,53,53.15,620
,2017-08-10 07:00,10,53.14,53.41,53.07,53.31,2565
,2017-08-10 07:30,10,53.31,53.47,53.26,53.34,2087
,2017-08-10 08:00,10,53.33,53.39,53.22,53.25,2706
,2017-08-10 08:30,10,53.23,53.28,52.79,53.01,3863
,2017-08-10 09:00,10,53,53.03,52.6,52.77,3052
,2017-08-10 09:30,10,52.78,52.93,52.47,52.55,2310
,2017-08-10 10:00,10,52.54,52.69,52.16,52.42,4326
,2017-08-10 10:30,10,52.42,52.56,52.31,52.51,1523
,2017-08-10 11:00,10,52.49,52.49,52.33,52.39,819
,2017-08-10 11:30,10,52.38,52.42,51.87,51.99,3103
,2017-08-10 12:00,10,51.98,52.02,51.82,51.98,2339
,2017-08-10 12:30,10,51.98,52.05,51.82,51.95,1088
,2017-08-10 13:00,10,51.93,52.15,51.69,51.77,2541
,2017-08-10 13:30,10,51.76,51.79,51.6,51.77,1834
,2017-08-10 14:00,10,51.77,51.8,51.7,51.74,341
,2017-08-10 14:30,10,51.71,51.76,51.53,51.59,372
,2017-08-10 15:00,10,51.61,51.69,51.59,51.67,115
,2017-08-10 15:30,10,51.65,51.73,51.65,51.72,97
,2017-08-10 19:00,11,51.82,51.87,51.74,51.74,42
,2017-08-10 19:30,11,51.74,51.78,51.74,51.78,10
,2017-08-10 20:00,11,51.76,51.76,51.62,51.62,34
,2017-08-10 20:30,11,51.64,51.71,51.64,51.67,107
,2017-08-10 21:00,11,51.63,51.63,51.52,51.6,205
,2017-08-10 21:30,11,51.58,51.59,51.54,51.54,27
,2017-08-10 22:00,11,51.52,51.52,51.37,51.47,341
,2017-08-10 22:30,11,51.45,51.5,51.44,51.49,18
,2017-08-10 23:00,11,51.51,51.51,51.32,51.34,96
,2017-08-10 23:30,11,51.34,51.34,51.24,51.26,221
,2017-08-11 00:00,11,51.29,51.33,51.28,51.33,30
,2017-08-11 00:30,11,51.34,51.34,51.27,51.33,58
,2017-08-11 01:00,11,51.31,51.45,51.31,51.42,234
,2017-08-11 01:30,11,51.4,51.51,51.35,51.48,270
,2017-08-11 02:00,11,51.48,51.55,51.33,51.38,494
,2017-08-11 02:30,11,51.39,51.47,51.35,51.38,1074
,2017-08-11 03:00,11,51.37,51.39,51.14,51.24,2948
,2017-08-11 03:30,11,51.25,51.44,51.23,51.34,2241
,2017-08-11 04:00,11,51.34,51.44,51.3,51.31,412
,2017-08-11 04:30,11,51.31,51.44,51.25,51.4,927
,2017-08-11 05:00,11,51.41,51.61,51.41,51.52,1242
,2017-08-11 05:30,11,51.53,51.58,51.39,51.48,827
,2017-08-11 06:00,11,51.5,51.62,51.5,51.57,594
,2017-08-11 06:30,11,51.59,51.66,51.52,51.6,836
,2017-08-11 07:00,11,51.59,51.72,51.47,51.65,878
,2017-08-11 07:30,11,51.64,51.75,51.57,51.62,751
,2017-08-11 08:00,11,51.61,51.69,51.43,51.45,1377
,2017-08-11 08:30,11,51.46,51.69,51.27,51.39,1646
,2017-08-11 09:00,11,51.35,51.5,51.22,51.47,1814
,2017-08-11 09:30,11,51.47,51.66,51.47,51.56,1264
,2017-08-11 10:00,11,51.55,51.75,51.41,51.63,3697
,2017-08-11 10:30,11,51.63,51.71,51.46,51.48,1968
,2017-08-11 11:00,11,51.47,51.65,51.45,51.63,850
,2017-08-11 11:30,11,51.63,51.72,51.59,51.66,541
,2017-08-11 12:00,11,51.66,51.84,51.6,51.8,1146
,2017-08-11 12:30,11,51.8,51.96,51.8,51.85,1290
,2017-08-11 13:00,11,51.85,52.12,51.84,51.94,2792
,2017-08-11 13:30,11,51.92,51.96,51.8,51.89,949
,2017-08-11 14:00,11,51.88,51.91,51.83,51.83,133
,2017-08-11 14:30,11,51.81,51.89,51.8,51.89,119
,2017-08-11 15:00,11,51.88,51.91,51.85,51.87,19
,2017-08-11 15:30,11,51.86,51.95,51.85,51.87,168
,2017-08-11 16:00,11,51.9,51.9,51.9,51.9,2
,2017-08-11 16:30,11,51.87,51.87,51.87,51.87,2
,2017-08-13 17:00,14,51.86,51.87,51.84,51.87,18
,2017-08-13 17:30,14,51.85,51.92,51.85,51.92,218
,2017-08-13 18:00,14,51.94,51.96,51.94,51.95,8
,2017-08-13 18:30,14,51.94,51.99,51.93,51.96,25
,2017-08-13 19:00,14,51.96,51.97,51.93,51.93,32
,2017-08-13 19:30,14,51.92,51.94,51.92,51.94,9
,2017-08-13 20:00,14,51.95,51.98,51.94,51.94,46
,2017-08-13 20:30,14,51.88,51.91,51.84,51.85,77
,2017-08-13 21:00,14,51.88,51.89,51.85,51.86,64
,2017-08-13 21:30,14,51.85,51.86,51.77,51.81,121
,2017-08-13 22:00,14,51.81,51.89,51.81,51.88,87
,2017-08-13 22:30,14,51.89,51.91,51.87,51.91,60
,2017-08-13 23:00,14,51.91,51.91,51.88,51.91,50
,2017-08-13 23:30,14,51.87,51.87,51.86,51.86,12
,2017-08-14 00:00,14,51.86,51.86,51.86,51.86,1
,2017-08-14 00:30,14,51.86,51.89,51.86,51.88,19
,2017-08-14 01:00,14,51.88,51.88,51.77,51.79,185
,2017-08-14 01:30,14,51.78,51.83,51.76,51.81,151
,2017-08-14 02:00,14,51.8,51.96,51.76,51.9,546
,2017-08-14 02:30,14,51.9,51.94,51.76,51.82,1021
,2017-08-14 03:00,14,51.81,51.87,51.54,51.75,2384
,2017-08-14 03:30,14,51.76,51.78,51.56,51.6,1390
,2017-08-14 04:00,14,51.58,51.73,51.57,51.73,590
,2017-08-14 04:30,14,51.72,51.73,51.64,51.65,562
,2017-08-14 05:00,14,51.69,51.73,51.49,51.52,613
,2017-08-14 05:30,14,51.51,51.57,51.47,51.56,417
,2017-08-14 06:00,14,51.55,51.63,51.51,51.58,306
,2017-08-14 06:30,14,51.58,51.65,51.55,51.61,287
,2017-08-14 07:00,14,51.6,51.75,51.58,51.72,480
,2017-08-14 07:30,14,51.7,51.74,51.53,51.53,529
,2017-08-14 08:00,14,51.52,51.9,51.46,51.83,1601
,2017-08-14 08:30,14,51.82,52.14,51.8,52.01,2108
,2017-08-14 09:00,14,52,52.07,51.93,51.96,1852
,2017-08-14 09:30,14,51.98,52.23,51.98,52.17,2019
,2017-08-14 10:00,14,52.15,52.16,51.6,51.68,4408
,2017-08-14 10:30,14,51.68,51.74,51.21,51.24,4167
,2017-08-14 11:00,14,51.25,51.38,51.13,51.16,1423
,2017-08-14 11:30,14,51.15,51.17,50.83,50.94,2825
,2017-08-14 12:00,14,50.95,51.03,50.85,50.91,2154
,2017-08-14 12:30,14,50.92,50.95,50.83,50.9,650
,2017-08-14 13:00,14,50.9,50.94,50.58,50.63,3891
,2017-08-14 13:30,14,50.63,50.64,50.52,50.56,1309
,2017-08-14 14:00,14,50.56,50.62,50.49,50.62,430
,2017-08-14 14:30,14,50.63,50.65,50.53,50.53,292
,2017-08-14 15:00,14,50.55,50.58,50.55,50.56,18
,2017-08-14 15:30,14,50.58,50.58,50.51,50.54,80
,2017-08-14 16:00,14,50.57,50.62,50.49,50.49,131
,2017-08-14 16:30,14,50.49,50.53,50.49,50.53,3
,2017-08-14 19:00,15,50.61,50.66,50.54,50.62,93
,2017-08-14 19:30,15,50.63,50.66,50.63,50.66,20
,2017-08-14 20:00,15,50.67,50.74,50.67,50.71,270
,2017-08-14 20:30,15,50.71,50.76,50.69,50.76,50
,2017-08-14 21:00,15,50.73,50.77,50.73,50.76,37
,2017-08-14 21:30,15,50.76,50.76,50.74,50.75,41
,2017-08-14 22:00,15,50.74,50.77,50.72,50.75,121
,2017-08-14 22:30,15,50.75,50.75,50.72,50.74,7
,2017-08-14 23:00,15,50.74,50.75,50.73,50.74,28
,2017-08-14 23:30,15,50.72,50.74,50.68,50.68,21
,2017-08-15 00:00,15,50.7,50.72,50.68,50.68,19
,2017-08-15 00:30,15,50.69,50.7,50.66,50.68,65
,2017-08-15 01:00,15,50.67,50.74,50.63,50.65,187
,2017-08-15 01:30,15,50.66,50.7,50.66,50.7,99
,2017-08-15 02:00,15,50.69,50.74,50.54,50.6,681
,2017-08-15 02:30,15,50.59,50.62,50.37,50.47,1064
,2017-08-15 03:00,15,50.49,50.69,50.42,50.66,1636
,2017-08-15 03:30,15,50.66,50.77,50.53,50.7,2432
,2017-08-15 04:00,15,50.69,50.82,50.66,50.72,859
,2017-08-15 04:30,15,50.72,50.76,50.51,50.54,1179
,2017-08-15 05:00,15,50.55,50.61,50.32,50.38,1558
,2017-08-15 05:30,15,50.39,50.45,50.32,50.37,899
,2017-08-15 06:00,15,50.38,50.4,50.27,50.34,625
,2017-08-15 06:30,15,50.35,50.35,50.15,50.19,1862
,2017-08-15 07:00,15,50.18,50.34,50.12,50.26,1351
,2017-08-15 07:30,15,50.26,50.33,50.05,50.21,3572
,2017-08-15 08:00,15,50.21,50.33,50.11,50.11,2319
,2017-08-15 08:30,15,50.13,50.22,50.04,50.06,3331
,2017-08-15 09:00,15,50.06,50.29,49.98,50.22,3600
,2017-08-15 09:30,15,50.23,50.37,50.11,50.22,1545
,2017-08-15 10:00,15,50.23,50.43,50.15,50.39,2814
,2017-08-15 10:30,15,50.39,50.42,50.28,50.42,2371
,2017-08-15 11:00,15,50.43,50.57,50.38,50.54,1859
,2017-08-15 11:30,15,50.54,50.54,50.45,50.5,1438
,2017-08-15 12:00,15,50.51,50.64,50.48,50.49,1727
,2017-08-15 12:30,15,50.48,50.62,50.48,50.59,1054
,2017-08-15 13:00,15,50.59,50.8,50.53,50.64,2373
,2017-08-15 13:30,15,50.63,50.7,50.63,50.69,718
,2017-08-15 14:00,15,50.67,50.69,50.63,50.67,177
,2017-08-15 14:30,15,50.69,50.74,50.66,50.66,107
,2017-08-15 15:00,15,50.68,50.73,50.66,50.72,171
,2017-08-15 15:30,15,50.72,50.98,50.72,50.81,599
,2017-08-15 16:00,15,50.83,50.86,50.77,50.77,102
,2017-08-15 16:30,15,50.76,50.83,50.76,50.83,10
,2017-08-15 19:00,16,50.79,50.83,50.78,50.83,23
,2017-08-15 19:30,16,50.83,50.83,50.78,50.78,9
,2017-08-15 20:00,16,50.79,50.8,50.74,50.78,32
,2017-08-15 20:30,16,50.83,50.9,50.83,50.85,169
,2017-08-15 21:00,16,50.84,50.9,50.81,50.89,206
,2017-08-15 21:30,16,50.88,50.89,50.86,50.89,6
,2017-08-15 22:00,16,50.88,50.88,50.84,50.85,176
,2017-08-15 22:30,16,50.86,50.86,50.85,50.85,3
,2017-08-15 23:00,16,50.89,50.94,50.89,50.91,45
,2017-08-15 23:30,16,50.9,50.92,50.89,50.89,6
,2017-08-16 00:00,16,50.91,50.94,50.91,50.93,21
,2017-08-16 00:30,16,50.93,50.96,50.92,50.92,222
,2017-08-16 01:00,16,50.91,50.91,50.86,50.86,120
,2017-08-16 01:30,16,50.85,50.9,50.83,50.9,181
,2017-08-16 02:00,16,50.9,51.11,50.86,51.07,1327
,2017-08-16 02:30,16,51.07,51.1,50.95,51.02,1154
,2017-08-16 03:00,16,51,51.09,50.98,51.03,2211
,2017-08-16 03:30,16,51.03,51.05,50.94,51.03,1462
,2017-08-16 04:00,16,51.03,51.06,50.95,51.05,1033
,2017-08-16 04:30,16,51.06,51.1,51.03,51.08,1028
,2017-08-16 05:00,16,51.08,51.08,50.9,50.91,1046
,2017-08-16 05:30,16,50.9,50.93,50.82,50.85,1535
,2017-08-16 06:00,16,50.86,50.95,50.85,50.9,964
,2017-08-16 06:30,16,50.9,50.91,50.81,50.86,1089
,2017-08-16 07:00,16,50.86,50.93,50.81,50.83,1328
,2017-08-16 07:30,16,50.84,50.88,50.67,50.71,2700
,2017-08-16 08:00,16,50.69,50.96,50.64,50.93,2933
,2017-08-16 08:30,16,50.93,50.96,50.81,50.93,1345
,2017-08-16 09:00,16,50.93,51.03,50.89,50.98,3063
,2017-08-16 09:30,16,51,51.22,50.67,51.02,5777
,2017-08-16 10:00,16,51.03,51.04,50.47,50.65,5696
,2017-08-16 10:30,16,50.66,50.67,50.44,50.49,2846
,2017-08-16 11:00,16,50.49,50.55,50.41,50.41,1640
,2017-08-16 11:30,16,50.41,50.61,50.41,50.52,1026
,2017-08-16 12:00,16,50.51,50.67,50.15,50.17,2868
,2017-08-16 12:30,16,50.15,50.23,50.08,50.2,934
,2017-08-16 13:00,16,50.19,50.27,49.99,50.14,2677
,2017-08-16 13:30,16,50.14,50.19,50.1,50.16,1071
,2017-08-16 14:00,16,50.18,50.22,50.14,50.19,297
,2017-08-16 14:30,16,50.18,50.22,50.09,50.09,376
,2017-08-16 15:00,16,50.1,50.16,50.1,50.16,109
,2017-08-16 15:30,16,50.16,50.17,50.13,50.14,110
,2017-08-16 16:00,16,50.15,50.17,50.14,50.17,15
,2017-08-16 16:30,16,50.16,50.22,50.16,50.22,14
,2017-08-16 19:00,17,50.22,50.23,50.17,50.22,107
,2017-08-16 19:30,17,50.21,50.22,50.2,50.22,18
,2017-08-16 20:00,17,50.25,50.28,50.24,50.28,102
,2017-08-16 20:30,17,50.27,50.31,50.27,50.31,320
,2017-08-16 21:00,17,50.3,50.3,50.28,50.28,207
,2017-08-16 21:30,17,50.28,50.29,50.27,50.28,222
,2017-08-16 22:00,17,50.29,50.35,50.29,50.35,100
,2017-08-16 22:30,17,50.35,50.36,50.32,50.33,70
,2017-08-16 23:00,17,50.34,50.34,50.32,50.33,58
,2017-08-16 23:30,17,50.33,50.34,50.33,50.34,6
,2017-08-17 00:00,17,50.33,50.33,50.28,50.3,519
,2017-08-17 00:30,17,50.29,50.3,50.25,50.26,649
,2017-08-17 01:00,17,50.27,50.27,50.14,50.2,185
,2017-08-17 01:30,17,50.21,50.23,50.15,50.15,275
,2017-08-17 02:00,17,50.16,50.26,50.13,50.26,937
,2017-08-17 02:30,17,50.25,50.32,50.21,50.27,888
,2017-08-17 03:00,17,50.27,50.27,50.06,50.18,2134
,2017-08-17 03:30,17,50.17,50.18,50.02,50.08,2813
,2017-08-17 04:00,17,50.08,50.08,49.9,49.99,2318
,2017-08-17 04:30,17,49.98,50.11,49.95,50.11,1255
,2017-08-17 05:00,17,50.1,50.12,49.98,50.01,939
,2017-08-17 05:30,17,50.02,50.12,50,50.04,873
,2017-08-17 06:00,17,50.03,50.08,49.97,50,663
,2017-08-17 06:30,17,49.99,50.08,49.93,50.07,877
,2017-08-17 07:00,17,50.06,50.06,49.87,49.96,1457
,2017-08-17 07:30,17,49.94,50,49.88,49.95,1245
,2017-08-17 08:00,17,49.95,50.02,49.81,49.94,2522
,2017-08-17 08:30,17,49.93,50.16,49.81,50.06,2385
,2017-08-17 09:00,17,50.05,50.33,50.05,50.31,3159
,2017-08-17 09:30,17,50.31,50.69,50,50.67,5571
,2017-08-17 10:00,17,50.68,50.74,50.41,50.43,4184
,2017-08-17 10:30,17,50.43,50.59,50.37,50.52,2964
,2017-08-17 11:00,17,50.52,50.56,50.37,50.52,1368
,2017-08-17 11:30,17,50.53,50.58,50.46,50.46,719
,2017-08-17 12:00,17,50.46,50.58,50.43,50.58,645
,2017-08-17 12:30,17,50.58,50.7,50.57,50.63,1444
,2017-08-17 13:00,17,50.62,50.84,50.62,50.73,3719
,2017-08-17 13:30,17,50.73,50.73,50.64,50.7,1237
,2017-08-17 14:00,17,50.66,50.73,50.66,50.68,326
,2017-08-17 14:30,17,50.67,50.7,50.62,50.65,370
,2017-08-17 15:00,17,50.65,50.68,50.63,50.64,362
,2017-08-17 15:30,17,50.64,50.64,50.57,50.58,331
,2017-08-17 16:00,17,50.57,50.57,50.55,50.55,53
,2017-08-17 16:30,17,50.57,50.6,50.57,50.6,3
,2017-08-17 19:00,18,50.61,50.65,50.6,50.63,128
,2017-08-17 19:30,18,50.67,50.72,50.66,50.67,31
,2017-08-17 20:00,18,50.69,50.73,50.69,50.71,52
,2017-08-17 20:30,18,50.73,50.77,50.72,50.75,73
,2017-08-17 21:00,18,50.73,50.73,50.63,50.69,207
,2017-08-17 21:30,18,50.68,50.68,50.66,50.67,17
,2017-08-17 22:00,18,50.68,50.73,50.67,50.72,99
,2017-08-17 22:30,18,50.74,50.74,50.73,50.73,37
,2017-08-17 23:00,18,50.71,50.72,50.69,50.69,35
,2017-08-17 23:30,18,50.7,50.7,50.69,50.69,5
,2017-08-18 00:00,18,50.71,50.72,50.71,50.71,23
,2017-08-18 00:30,18,50.71,50.75,50.71,50.74,19
,2017-08-18 01:00,18,50.73,50.74,50.69,50.72,65
,2017-08-18 01:30,18,50.71,50.8,50.69,50.77,163
,2017-08-18 02:00,18,50.77,51.02,50.71,50.88,1365
,2017-08-18 02:30,18,50.88,51.07,50.86,51.02,618
,2017-08-18 03:00,18,51.02,51.02,50.83,50.94,2720
,2017-08-18 03:30,18,50.94,50.96,50.8,50.88,1870
,2017-08-18 04:00,18,50.89,50.96,50.81,50.82,681
,2017-08-18 04:30,18,50.84,50.9,50.81,50.83,518
,2017-08-18 05:00,18,50.84,50.85,50.72,50.81,902
,2017-08-18 05:30,18,50.81,50.9,50.81,50.86,532
,2017-08-18 06:00,18,50.84,50.85,50.78,50.85,435
,2017-08-18 06:30,18,50.84,50.88,50.81,50.83,446
,2017-08-18 07:00,18,50.82,50.97,50.81,50.95,957
,2017-08-18 07:30,18,50.94,50.97,50.78,50.78,933
,2017-08-18 08:00,18,50.77,50.95,50.72,50.85,1843
,2017-08-18 08:30,18,50.84,50.84,50.58,50.64,2814
,2017-08-18 09:00,18,50.63,50.76,50.59,50.65,1896
,2017-08-18 09:30,18,50.65,50.75,50.54,50.68,1862
,2017-08-18 10:00,18,50.69,51.05,50.63,50.94,3104
,2017-08-18 10:30,18,50.94,51.94,50.94,51.85,8339
,2017-08-18 11:00,18,51.87,52.4,51.74,52.25,7233
,2017-08-18 11:30,18,52.25,52.38,52.13,52.25,3202
,2017-08-18 12:00,18,52.26,52.44,52.24,52.38,2661
,2017-08-18 12:30,18,52.37,52.41,52.18,52.32,1600
,2017-08-18 13:00,18,52.35,52.55,52.29,52.49,4470
,2017-08-18 13:30,18,52.48,52.6,52.41,52.56,1548
,2017-08-18 14:00,18,52.56,52.64,52.52,52.6,601
,2017-08-18 14:30,18,52.59,52.59,52.48,52.52,332
,2017-08-18 15:00,18,52.53,52.54,52.49,52.52,118
,2017-08-18 15:30,18,52.51,52.59,52.5,52.54,262
,2017-08-18 16:00,18,52.54,52.55,52.54,52.55,71
,2017-08-20 17:00,21,52.63,52.67,52.48,52.48,33
,2017-08-20 17:30,21,52.46,52.49,52.46,52.49,8
,2017-08-20 18:00,21,52.49,52.51,52.49,52.51,12
,2017-08-20 18:30,21,52.51,52.54,52.43,52.46,85
,2017-08-20 19:00,21,52.44,52.44,52.26,52.28,152
,2017-08-20 19:30,21,52.32,52.42,52.32,52.41,49
,2017-08-20 20:00,21,52.37,52.37,52.29,52.36,33
,2017-08-20 20:30,21,52.35,52.44,52.35,52.39,148
,2017-08-20 21:00,21,52.39,52.47,52.38,52.44,356
,2017-08-20 21:30,21,52.45,52.45,52.4,52.4,12
,2017-08-20 22:00,21,52.39,52.41,52.37,52.41,195
,2017-08-20 22:30,21,52.39,52.4,52.36,52.36,31
,2017-08-20 23:00,21,52.35,52.37,52.34,52.35,161
,2017-08-20 23:30,21,52.36,52.37,52.31,52.34,68
,2017-08-21 00:00,21,52.33,52.39,52.33,52.35,59
,2017-08-21 00:30,21,52.35,52.35,52.3,52.3,93
,2017-08-21 01:00,21,52.3,52.36,52.17,52.23,450
,2017-08-21 01:30,21,52.24,52.34,52.15,52.32,284
,2017-08-21 02:00,21,52.33,52.39,52.12,52.21,760
,2017-08-21 02:30,21,52.23,52.25,52.1,52.23,507
,2017-08-21 03:00,21,52.26,52.31,52.13,52.28,1366
,2017-08-21 03:30,21,52.27,52.28,52.08,52.12,2053
,2017-08-21 04:00,21,52.13,52.32,52.07,52.23,1403
,2017-08-21 04:30,21,52.23,52.29,52.14,52.17,594
,2017-08-21 05:00,21,52.17,52.3,52.12,52.24,927
,2017-08-21 05:30,21,52.25,52.35,52.24,52.33,640
,2017-08-21 06:00,21,52.32,52.44,52.28,52.42,1001
,2017-08-21 06:30,21,52.41,52.49,52.35,52.38,810
,2017-08-21 07:00,21,52.39,52.41,52.2,52.33,797
,2017-08-21 07:30,21,52.34,52.35,52.01,52.1,1807
,2017-08-21 08:00,21,52.1,52.17,51.83,51.9,3710
,2017-08-21 08:30,21,51.91,51.97,51.75,51.83,2267
,2017-08-21 09:00,21,51.82,52.02,51.47,51.56,3081
,2017-08-21 09:30,21,51.55,51.58,51.22,51.36,5367
,2017-08-21 10:00,21,51.37,51.68,51.29,51.54,3744
,2017-08-21 10:30,21,51.56,51.58,51.19,51.28,4072
,2017-08-21 11:00,21,51.28,51.5,51.27,51.39,2123
,2017-08-21 11:30,21,51.39,51.46,51.35,51.4,455
,2017-08-21 12:00,21,51.39,51.53,51.37,51.5,769
,2017-08-21 12:30,21,51.49,51.55,50.96,51.05,2871
,2017-08-21 13:00,21,51.04,51.33,50.96,51.3,3521
,2017-08-21 13:30,21,51.3,51.32,51.23,51.29,864
,2017-08-21 14:00,21,51.27,51.32,51.27,51.29,279
,2017-08-21 14:30,21,51.3,51.35,51.25,51.27,514
,2017-08-21 15:00,21,51.28,51.34,51.2,51.34,100
,2017-08-21 15:30,21,51.32,51.32,51.26,51.27,104
,2017-08-21 16:00,21,51.29,51.34,51.29,51.33,20
,2017-08-21 16:30,21,51.35,51.35,51.32,51.32,4
,2017-08-21 19:00,22,51.37,51.44,51.37,51.4,83
,2017-08-21 19:30,22,51.42,51.42,51.4,51.42,16
,2017-08-21 20:00,22,51.44,51.45,51.4,51.43,124
,2017-08-21 20:30,22,51.42,51.42,51.39,51.39,18
,2017-08-21 21:00,22,51.38,51.38,51.32,51.32,107
,2017-08-21 21:30,22,51.32,51.49,51.32,51.47,425
,2017-08-21 22:00,22,51.48,51.52,51.45,51.47,302
,2017-08-21 22:30,22,51.46,51.46,51.43,51.44,27
,2017-08-21 23:00,22,51.47,51.49,51.45,51.46,16
,2017-08-21 23:30,22,51.45,51.45,51.43,51.44,15
,2017-08-22 00:00,22,51.46,51.51,51.46,51.5,16
,2017-08-22 00:30,22,51.49,51.49,51.47,51.47,17
,2017-08-22 01:00,22,51.46,51.57,51.45,51.55,228
,2017-08-22 01:30,22,51.54,51.64,51.53,51.63,484
,2017-08-22 02:00,22,51.63,51.72,51.61,51.61,906
,2017-08-22 02:30,22,51.62,51.67,51.57,51.6,914
,2017-08-22 03:00,22,51.61,51.73,51.52,51.69,2168
,2017-08-22 03:30,22,51.69,51.88,51.68,51.84,2351
,2017-08-22 04:00,22,51.84,51.86,51.42,51.5,2095
,2017-08-22 04:30,22,51.48,51.59,51.48,51.58,699
,2017-08-22 05:00,22,51.57,51.62,51.46,51.49,498
,2017-08-22 05:30,22,51.49,51.53,51.28,51.36,1614
,2017-08-22 06:00,22,51.35,51.37,51.25,51.32,1209
,2017-08-22 06:30,22,51.31,51.32,51.19,51.26,1226
,2017-08-22 07:00,22,51.27,51.34,51.21,51.21,1066
,2017-08-22 07:30,22,51.22,51.26,51.13,51.16,1062
,2017-08-22 08:00,22,51.15,51.61,51.08,51.55,3694
,2017-08-22 08:30,22,51.55,51.93,51.52,51.88,4096
,2017-08-22 09:00,22,51.88,51.89,51.36,51.69,4551
,2017-08-22 09:30,22,51.69,51.85,51.61,51.78,2771
,2017-08-22 10:00,22,51.78,51.92,51.51,51.72,4428
,2017-08-22 10:30,22,51.73,51.74,51.42,51.5,3542
,2017-08-22 11:00,22,51.49,51.65,51.47,51.61,1404
,2017-08-22 11:30,22,51.61,51.73,51.4,51.46,1856
,2017-08-22 12:00,22,51.48,51.53,51.34,51.4,1528
,2017-08-22 12:30,22,51.4,51.57,51.36,51.56,1146
,2017-08-22 13:00,22,51.55,51.69,51.5,51.63,3066
,2017-08-22 13:30,22,51.63,51.63,51.55,51.6,844
,2017-08-22 14:00,22,51.6,51.65,51.59,51.65,263
,2017-08-22 14:30,22,51.65,51.65,51.57,51.62,528
,2017-08-22 15:00,22,51.62,51.64,51.57,51.62,284
,2017-08-22 15:30,22,51.61,51.61,51.29,51.31,479
,2017-08-22 16:00,22,51.33,51.34,51.31,51.31,17
,2017-08-22 16:30,22,51.34,51.37,51.34,51.37,8
,2017-08-22 19:00,23,51.4,51.4,51.3,51.35,81
,2017-08-22 19:30,23,51.36,51.4,51.36,51.38,12
,2017-08-22 20:00,23,51.36,51.36,51.32,51.35,64
,2017-08-22 20:30,23,51.33,51.36,51.31,51.35,32
,2017-08-22 21:00,23,51.35,51.41,51.34,51.41,122
,2017-08-22 21:30,23,51.41,51.46,51.41,51.41,47
,2017-08-22 22:00,23,51.4,51.4,51.38,51.38,19
,2017-08-22 22:30,23,51.41,51.41,51.38,51.4,13
,2017-08-22 23:00,23,51.41,51.47,51.41,51.43,89
,2017-08-22 23:30,23,51.45,51.45,51.38,51.39,53
,2017-08-23 00:00,23,51.39,51.42,51.39,51.42,4
,2017-08-23 00:30,23,51.43,51.44,51.42,51.42,71
,2017-08-23 01:00,23,51.41,51.44,51.35,51.36,201
,2017-08-23 01:30,23,51.36,51.42,51.32,51.36,1047
,2017-08-23 02:00,23,51.34,51.4,51.23,51.36,1098
,2017-08-23 02:30,23,51.36,51.39,51.24,51.36,1188
,2017-08-23 03:00,23,51.36,51.5,51.28,51.38,4166
,2017-08-23 03:30,23,51.39,51.45,51.3,51.35,2634
,2017-08-23 04:00,23,51.36,51.48,51.27,51.28,1776
,2017-08-23 04:30,23,51.28,51.37,51.27,51.32,963
,2017-08-23 05:00,23,51.31,51.45,51.3,51.41,879
,2017-08-23 05:30,23,51.41,51.46,51.37,51.45,803
,2017-08-23 06:00,23,51.46,51.46,51.33,51.37,1108
,2017-08-23 06:30,23,51.37,51.43,51.25,51.29,1449
,2017-08-23 07:00,23,51.29,51.38,51.22,51.32,1309
,2017-08-23 07:30,23,51.32,51.47,51.32,51.44,1539
,2017-08-23 08:00,23,51.44,51.63,51.41,51.57,3480
,2017-08-23 08:30,23,51.58,51.62,51.42,51.57,2512
,2017-08-23 09:00,23,51.58,51.74,51.5,51.54,3680
,2017-08-23 09:30,23,51.57,51.98,51.46,51.85,8127
,2017-08-23 10:00,23,51.87,52.12,51.76,52.05,6459
,2017-08-23 10:30,23,52.05,52.2,51.99,52.12,4418
,2017-08-23 11:00,23,52.11,52.17,52.03,52.15,2831
,2017-08-23 11:30,23,52.16,52.17,52.03,52.08,2320
,2017-08-23 12:00,23,52.08,52.12,52.03,52.08,1489
,2017-08-23 12:30,23,52.08,52.27,52.08,52.23,2816
,2017-08-23 13:00,23,52.23,52.29,52.15,52.28,4970
,2017-08-23 13:30,23,52.27,52.28,52.21,52.22,1377
,2017-08-23 14:00,23,52.22,52.23,52.19,52.22,376
,2017-08-23 14:30,23,52.22,52.23,52.19,52.23,316
,2017-08-23 15:00,23,52.23,52.25,52.21,52.22,192
,2017-08-23 15:30,23,52.22,52.22,52.17,52.19,115
,2017-08-23 16:00,23,52.17,52.17,52.15,52.15,87
,2017-08-23 16:30,23,52.18,52.18,52.17,52.18,6
,2017-08-23 19:00,24,52.21,52.25,52.19,52.24,35
,2017-08-23 19:30,24,52.2,52.2,52.15,52.16,35
,2017-08-23 20:00,24,52.14,52.15,52.13,52.15,118
,2017-08-23 20:30,24,52.15,52.19,52.15,52.19,17
,2017-08-23 21:00,24,52.19,52.24,52.19,52.21,156
,2017-08-23 21:30,24,52.21,52.21,52.2,52.2,93
,2017-08-23 22:00,24,52.2,52.21,52.17,52.19,99
,2017-08-23 22:30,24,52.2,52.25,52.19,52.25,109
,2017-08-23 23:00,24,52.24,52.26,52.22,52.22,115
,2017-08-23 23:30,24,52.22,52.23,52.22,52.22,68
,2017-08-24 00:00,24,52.22,52.22,52.21,52.22,5
,2017-08-24 00:30,24,52.21,52.26,52.2,52.22,237
,2017-08-24 01:00,24,52.21,52.24,52.17,52.19,187
,2017-08-24 01:30,24,52.18,52.26,52.18,52.24,259
,2017-08-24 02:00,24,52.26,52.26,52.1,52.16,1335
,2017-08-24 02:30,24,52.17,52.3,52.12,52.12,2473
,2017-08-24 03:00,24,52.13,52.19,51.94,52.06,4724
,2017-08-24 03:30,24,52.05,52.13,52,52.08,2442
,2017-08-24 04:00,24,52.08,52.19,52.05,52.17,1246
,2017-08-24 04:30,24,52.17,52.23,52.07,52.11,1400
,2017-08-24 05:00,24,52.11,52.21,52.05,52.11,1505
,2017-08-24 05:30,24,52.12,52.12,51.97,52,1587
,2017-08-24 06:00,24,51.99,52.07,51.97,52.03,1134
,2017-08-24 06:30,24,52.03,52.15,52.02,52.12,866
,2017-08-24 07:00,24,52.11,52.22,52.03,52.19,1988
,2017-08-24 07:30,24,52.2,52.36,52.08,52.36,2890
,2017-08-24 08:00,24,52.35,52.39,51.86,51.99,5458
,2017-08-24 08:30,24,51.99,52.05,51.86,52.05,3692
,2017-08-24 09:00,24,52.05,52.05,51.76,51.84,3394
,2017-08-24 09:30,24,51.83,52.05,51.7,52,3241
,2017-08-24 10:00,24,52.01,52.08,51.83,51.85,4886
,2017-08-24 10:30,24,51.84,51.86,51.35,51.52,10286
,2017-08-24 11:00,24,51.51,51.55,51.37,51.44,4193
,2017-08-24 11:30,24,51.43,51.44,51.26,51.4,3385
,2017-08-24 12:00,24,51.4,51.5,51.36,51.45,2335
,2017-08-24 12:30,24,51.46,51.7,51.43,51.62,3629
,2017-08-24 13:00,24,51.62,51.74,51.56,51.69,5165
,2017-08-24 13:30,24,51.69,51.74,51.61,51.73,2144
,2017-08-24 14:00,24,51.73,51.82,51.73,51.78,429
,2017-08-24 14:30,24,51.76,51.85,51.75,51.83,597
,2017-08-24 15:00,24,51.82,51.83,51.76,51.8,144
,2017-08-24 15:30,24,51.81,51.81,51.73,51.79,296
,2017-08-24 16:00,24,51.79,51.8,51.79,51.8,23
,2017-08-24 16:30,24,51.82,51.82,51.74,51.74,26
,2017-08-24 19:00,25,51.91,52,51.91,51.99,288
,2017-08-24 19:30,25,52,52,51.92,51.93,222
,2017-08-24 20:00,25,51.91,52.04,51.91,51.99,271
,2017-08-24 20:30,25,52,52.08,51.98,52.05,246
,2017-08-24 21:00,25,52.04,52.04,52,52.02,207
,2017-08-24 21:30,25,52.02,52.04,51.99,52.01,142
,2017-08-24 22:00,25,52,52.02,51.99,52,81
,2017-08-24 22:30,25,52,52.07,52,52.05,186
,2017-08-24 23:00,25,52.06,52.06,52.04,52.05,102
,2017-08-24 23:30,25,52.04,52.04,52,52.02,240
,2017-08-25 00:00,25,52.03,52.04,52.02,52.02,26
,2017-08-25 00:30,25,52.02,52.05,52.01,52.04,59
,2017-08-25 01:00,25,52.04,52.13,52.04,52.11,1158
,2017-08-25 01:30,25,52.13,52.13,52.06,52.12,934
,2017-08-25 02:00,25,52.12,52.19,52.05,52.09,1855
,2017-08-25 02:30,25,52.09,52.14,51.98,52,2007
,2017-08-25 03:00,25,52,52.18,51.94,52.17,4743
,2017-08-25 03:30,25,52.17,52.18,52.06,52.14,3150
,2017-08-25 04:00,25,52.14,52.14,52.02,52.05,2548
,2017-08-25 04:30,25,52.06,52.13,52.03,52.07,1124
,2017-08-25 05:00,25,52.07,52.08,52.01,52.04,1300
,2017-08-25 05:30,25,52.04,52.1,51.99,52.08,1655
,2017-08-25 06:00,25,52.08,52.12,52.03,52.08,1947
,2017-08-25 06:30,25,52.09,52.17,52.03,52.11,1994
,2017-08-25 07:00,25,52.11,52.12,51.9,51.99,2507
,2017-08-25 07:30,25,51.99,52.18,51.93,52.16,3974
,2017-08-25 08:00,25,52.17,52.19,51.9,52.02,4248
,2017-08-25 08:30,25,52.02,52.11,51.92,51.93,2318
,2017-08-25 09:00,25,51.94,52.27,51.75,52.02,5382
,2017-08-25 09:30,25,52.03,52.13,51.72,51.77,6479
,2017-08-25 10:00,25,51.77,51.93,51.63,51.85,7521
,2017-08-25 10:30,25,51.86,51.92,51.73,51.76,5536
,2017-08-25 11:00,25,51.76,51.82,51.67,51.67,2487
,2017-08-25 11:30,25,51.67,51.75,51.52,51.71,4819
,2017-08-25 12:00,25,51.72,51.85,51.65,51.79,2842
,2017-08-25 12:30,25,51.79,51.86,51.74,51.83,2814
,2017-08-25 13:00,25,51.83,52.02,51.7,51.98,5838
,2017-08-25 13:30,25,51.99,52.03,51.94,51.97,1574
,2017-08-25 14:00,25,51.99,52.03,51.97,51.98,420
,2017-08-25 14:30,25,51.99,51.99,51.87,51.88,307
,2017-08-25 15:00,25,51.88,51.94,51.87,51.92,217
,2017-08-25 15:30,25,51.92,51.97,51.88,51.95,200
,2017-08-25 16:00,25,51.95,51.95,51.95,51.95,1
,2017-08-25 16:30,25,51.95,51.95,51.91,51.91,12
,2017-08-27 17:00,28,52.39,52.44,52.38,52.4,253
,2017-08-27 17:30,28,52.39,52.41,52.35,52.35,293
,2017-08-27 18:00,28,52.35,52.41,52.33,52.36,404
,2017-08-27 18:30,28,52.37,52.37,52.16,52.18,159
,2017-08-27 19:00,28,52.21,52.28,52.14,52.19,184
,2017-08-27 19:30,28,52.18,52.21,52.12,52.2,125
,2017-08-27 20:00,28,52.2,52.22,52.12,52.14,130
,2017-08-27 20:30,28,52.13,52.15,52.07,52.13,199
,2017-08-27 21:00,28,52.14,52.17,52.11,52.13,344
,2017-08-27 21:30,28,52.13,52.18,52.12,52.18,335
,2017-08-27 22:00,28,52.15,52.21,52.15,52.19,213
,2017-08-27 22:30,28,52.2,52.2,52.14,52.15,97
,2017-08-27 23:00,28,52.14,52.15,52.12,52.12,65
,2017-08-27 23:30,28,52.12,52.15,52.11,52.15,132
,2017-08-28 00:00,28,52.15,52.16,52.14,52.15,19
,2017-08-28 00:30,28,52.15,52.15,52.1,52.14,106
,2017-08-28 01:00,28,52.12,52.15,52.08,52.14,456
,2017-08-28 01:30,28,52.13,52.15,51.84,51.9,1693
,2017-08-28 02:00,28,51.9,51.98,51.81,51.91,2007
,2017-08-28 02:30,28,51.92,51.98,51.85,51.91,1846
,2017-08-28 03:00,28,51.91,52.13,51.89,52.09,4328
,2017-08-28 03:30,28,52.09,52.09,51.92,52.04,4276
,2017-08-28 04:00,28,52.03,52.06,51.93,51.97,1674
,2017-08-28 04:30,28,51.97,52.03,51.81,51.83,1742
,2017-08-28 05:00,28,51.83,51.98,51.79,51.96,1470
,2017-08-28 05:30,28,51.95,52.04,51.9,52.03,1412
,2017-08-28 06:00,28,52.03,52.24,52.01,52.19,2873
,2017-08-28 06:30,28,52.2,52.21,52.1,52.2,1701
,2017-08-28 07:00,28,52.19,52.32,52.1,52.1,2753
,2017-08-28 07:30,28,52.1,52.21,52.02,52.19,4319
,2017-08-28 08:00,28,52.19,52.25,51.91,52.01,4147
,2017-08-28 08:30,28,52.01,52.06,51.77,51.84,4767
,2017-08-28 09:00,28,51.84,51.91,51.34,51.43,9833
,2017-08-28 09:30,28,51.42,51.51,51.25,51.4,6397
,2017-08-28 10:00,28,51.4,51.46,51.25,51.42,4423
,2017-08-28 10:30,28,51.42,51.48,51.07,51.25,8563
,2017-08-28 11:00,28,51.25,51.36,51.2,51.27,3686
,2017-08-28 11:30,28,51.27,51.44,51.27,51.31,3082
,2017-08-28 12:00,28,51.31,51.43,51.22,51.26,4454
,2017-08-28 12:30,28,51.26,51.3,51.14,51.15,2894
,2017-08-28 13:00,28,51.15,51.48,51.11,51.47,6288
,2017-08-28 13:30,28,51.47,51.51,51.43,51.49,2211
,2017-08-28 14:00,28,51.49,51.57,51.46,51.52,1340
,2017-08-28 14:30,28,51.53,51.57,51.46,51.52,489
,2017-08-28 15:00,28,51.52,51.55,51.47,51.53,241
,2017-08-28 15:30,28,51.51,51.61,51.48,51.61,285
,2017-08-28 16:00,28,51.58,51.65,51.56,51.56,51
,2017-08-28 16:30,28,51.56,51.61,51.49,51.61,62
,2017-08-28 19:00,29,51.54,51.65,51.54,51.62,430
,2017-08-28 19:30,29,51.62,51.62,51.53,51.55,187
,2017-08-28 20:00,29,51.58,51.62,51.56,51.6,153
,2017-08-28 20:30,29,51.6,51.61,51.51,51.6,315
,2017-08-28 21:00,29,51.59,51.59,51.55,51.56,73
,2017-08-28 21:30,29,51.56,51.66,51.56,51.66,467
,2017-08-28 22:00,29,51.67,51.67,51.61,51.62,203
,2017-08-28 22:30,29,51.61,51.64,51.6,51.61,122
,2017-08-28 23:00,29,51.61,51.61,51.54,51.56,121
,2017-08-28 23:30,29,51.57,51.58,51.55,51.56,144
,2017-08-29 00:00,29,51.57,51.6,51.55,51.6,148
,2017-08-29 00:30,29,51.6,51.61,51.57,51.58,104
,2017-08-29 01:00,29,51.59,51.67,51.58,51.65,821
,2017-08-29 01:30,29,51.65,51.7,51.63,51.68,1028
,2017-08-29 02:00,29,51.67,51.68,51.35,51.38,3969
,2017-08-29 02:30,29,51.39,51.45,51.31,51.4,2732
,2017-08-29 03:00,29,51.39,51.62,51.35,51.6,6048
,2017-08-29 03:30,29,51.61,51.61,51.28,51.29,5925
,2017-08-29 04:00,29,51.3,51.43,51.23,51.36,3663
,2017-08-29 04:30,29,51.37,51.38,51.15,51.16,3673
,2017-08-29 05:00,29,51.16,51.19,51.03,51.1,6347
,2017-08-29 05:30,29,51.09,51.11,50.98,51.07,3662
,2017-08-29 06:00,29,51.07,51.3,51.05,51.15,3266
,2017-08-29 06:30,29,51.14,51.19,51.06,51.17,2695
,2017-08-29 07:00,29,51.17,51.59,51.15,51.58,7756
,2017-08-29 07:30,29,51.57,51.63,51.45,51.46,7003
,2017-08-29 08:00,29,51.46,51.6,51.32,51.46,6987
,2017-08-29 08:30,29,51.46,51.53,51.27,51.37,5375
,2017-08-29 09:00,29,51.36,51.39,51.1,51.18,7782
,2017-08-29 09:30,29,51.18,51.53,51.11,51.38,8439
,2017-08-29 10:00,29,51.38,51.47,51.21,51.39,10387
,2017-08-29 10:30,29,51.38,51.47,51.18,51.4,7559
,2017-08-29 11:00,29,51.41,51.45,51.26,51.36,3731
,2017-08-29 11:30,29,51.37,51.41,51.25,51.37,2652
,2017-08-29 12:00,29,51.36,51.45,51.25,51.26,3396
,2017-08-29 12:30,29,51.26,51.44,51.25,51.38,2148
,2017-08-29 13:00,29,51.39,51.7,51.31,51.64,9443
,2017-08-29 13:30,29,51.64,51.69,51.51,51.54,2697
,2017-08-29 14:00,29,51.54,51.66,51.54,51.59,883
,2017-08-29 14:30,29,51.59,51.65,51.55,51.62,705
,2017-08-29 15:00,29,51.63,51.66,51.61,51.65,203
,2017-08-29 15:30,29,51.65,51.79,51.55,51.59,1345
,2017-08-29 16:00,29,51.62,51.68,51.59,51.61,93
,2017-08-29 16:30,29,51.63,51.63,51.6,51.6,9
,2017-08-29 19:00,30,51.65,51.66,51.53,51.53,311
,2017-08-29 19:30,30,51.53,51.57,51.51,51.56,259
,2017-08-29 20:00,30,51.56,51.58,51.51,51.54,167
,2017-08-29 20:30,30,51.54,51.58,51.49,51.52,660
,2017-08-29 21:00,30,51.53,51.53,51.47,51.49,161
,2017-08-29 21:30,30,51.49,51.53,51.48,51.52,127
,2017-08-29 22:00,30,51.51,51.52,51.45,51.46,272
,2017-08-29 22:30,30,51.45,51.46,51.44,51.45,494
,2017-08-29 23:00,30,51.45,51.46,51.44,51.45,294
,2017-08-29 23:30,30,51.45,51.46,51.43,51.46,383
,2017-08-30 00:00,30,51.46,51.47,51.45,51.46,105
,2017-08-30 00:30,30,51.46,51.47,51.44,51.46,234
,2017-08-30 01:00,30,51.46,51.58,51.45,51.57,1480
,2017-08-30 01:30,30,51.57,51.64,51.56,51.6,1801
,2017-08-30 02:00,30,51.6,51.65,51.55,51.64,2220
,2017-08-30 02:30,30,51.64,51.66,51.5,51.5,2827
,2017-08-30 03:00,30,51.5,51.52,51.29,51.3,9255
,2017-08-30 03:30,30,51.29,51.3,51.2,51.2,8923
,2017-08-30 04:00,30,51.21,51.29,51.1,51.24,7293
,2017-08-30 04:30,30,51.25,51.39,51.25,51.35,4010
,2017-08-30 05:00,30,51.35,51.41,51.27,51.36,2486
,2017-08-30 05:30,30,51.36,51.55,51.35,51.51,5800
,2017-08-30 06:00,30,51.51,51.54,51.4,51.41,3113
,2017-08-30 06:30,30,51.4,51.49,51.37,51.45,2579
,2017-08-30 07:00,30,51.44,51.48,51.32,51.35,4042
,2017-08-30 07:30,30,51.36,51.48,51.28,51.46,5526
,2017-08-30 08:00,30,51.46,51.5,51.22,51.31,7274
,2017-08-30 08:30,30,51.31,51.42,51.27,51.35,5300
,2017-08-30 09:00,30,51.34,51.44,51.28,51.35,5822
,2017-08-30 09:30,30,51.36,51.48,51.06,51.32,17149
,2017-08-30 10:00,30,51.32,51.6,51.22,51.58,16355
,2017-08-30 10:30,30,51.58,51.69,51.5,51.59,15106
,2017-08-30 11:00,30,51.58,51.6,51.16,51.18,9790
,2017-08-30 11:30,30,51.18,51.31,51.13,51.21,7262
,2017-08-30 12:00,30,51.21,51.27,51.12,51.17,4322
,2017-08-30 12:30,30,51.17,51.17,50.61,50.74,19835
,2017-08-30 13:00,30,50.74,50.9,50.61,50.74,17169
,2017-08-30 13:30,30,50.73,50.74,50.6,50.72,4508
,2017-08-30 14:00,30,50.72,50.74,50.61,50.66,1202
,2017-08-30 14:30,30,50.65,50.69,50.58,50.6,1558
,2017-08-30 15:00,30,50.6,50.67,50.58,50.61,813
,2017-08-30 15:30,30,50.61,50.64,50.52,50.63,1184
,2017-08-30 16:00,30,50.64,50.71,50.6,50.6,146
,2017-08-30 16:30,30,50.66,50.67,50.66,50.67,6
,2017-08-30 19:00,31,50.53,50.63,50.49,50.57,1009
,2017-08-30 19:30,31,50.58,50.71,50.54,50.71,738
,2017-08-30 20:00,31,50.72,50.8,50.68,50.73,543
,2017-08-30 20:30,31,50.73,50.73,50.62,50.64,324
,2017-08-30 21:00,31,50.63,50.72,50.6,50.71,332
,2017-08-30 21:30,31,50.71,50.76,50.7,50.75,219
,2017-08-30 22:00,31,50.74,50.79,50.74,50.77,459
,2017-08-30 22:30,31,50.77,50.81,50.76,50.8,468
,2017-08-30 23:00,31,50.8,50.81,50.77,50.8,202
,2017-08-30 23:30,31,50.8,50.82,50.7,50.7,613
,2017-08-31 00:00,31,50.7,50.73,50.7,50.72,93
,2017-08-31 00:30,31,50.71,50.74,50.69,50.71,352
,2017-08-31 01:00,31,50.71,50.75,50.68,50.7,629
,2017-08-31 01:30,31,50.7,50.8,50.65,50.74,1218
,2017-08-31 02:00,31,50.74,50.78,50.68,50.72,3477
,2017-08-31 02:30,31,50.71,50.71,50.53,50.68,3885
,2017-08-31 03:00,31,50.67,50.79,50.55,50.79,8245
,2017-08-31 03:30,31,50.78,50.86,50.73,50.78,7430
,2017-08-31 04:00,31,50.79,50.85,50.76,50.85,3877
,2017-08-31 04:30,31,50.84,50.91,50.84,50.88,3647
,2017-08-31 05:00,31,50.89,51.17,50.88,51.13,6152
,2017-08-31 05:30,31,51.13,51.13,50.97,50.99,3277
,2017-08-31 06:00,31,50.98,51.09,50.96,51.06,3361
,2017-08-31 06:30,31,51.05,51.19,51.03,51.08,4110
,2017-08-31 07:00,31,51.08,51.16,51.05,51.07,4522
,2017-08-31 07:30,31,51.07,51.34,50.99,51.23,7571
,2017-08-31 08:00,31,51.22,51.54,51.17,51.38,14880
,2017-08-31 08:30,31,51.37,51.54,51.34,51.47,9664
,2017-08-31 09:00,31,51.48,52.17,51.47,52.03,31387
,2017-08-31 09:30,31,52.03,52.25,51.95,52.24,17735
,2017-08-31 10:00,31,52.24,52.35,52.12,52.34,22144
,2017-08-31 10:30,31,52.34,52.53,52.19,52.47,20354
,2017-08-31 11:00,31,52.47,52.61,52.47,52.55,11659
,2017-08-31 11:30,31,52.55,52.68,52.46,52.63,9101
,2017-08-31 12:00,31,52.62,52.76,52.6,52.68,9394
,2017-08-31 12:30,31,52.68,52.87,52.65,52.74,12724
,2017-08-31 13:00,31,52.75,52.9,52.69,52.8,19536
,2017-08-31 13:30,31,52.8,52.8,52.6,52.72,4732
,2017-08-31 14:00,31,52.72,52.73,52.63,52.65,1681
,2017-08-31 14:30,31,52.66,52.78,52.63,52.77,2292
,2017-08-31 15:00,31,52.77,52.78,52.7,52.71,607
,2017-08-31 15:30,31,52.71,52.85,52.71,52.82,1156
,2017-08-31 16:00,31,52.77,52.88,52.76,52.87,61
,2017-08-31 16:30,31,52.84,52.84,52.68,52.77,79
,2017-08-31 19:00,1,52.84,52.89,52.76,52.76,740
,2017-08-31 19:30,1,52.76,52.77,52.67,52.75,603
,2017-08-31 20:00,1,52.74,52.78,52.66,52.74,257
,2017-08-31 20:30,1,52.73,52.77,52.72,52.75,364
,2017-08-31 21:00,1,52.76,52.82,52.75,52.79,223
,2017-08-31 21:30,1,52.78,52.79,52.74,52.75,150
,2017-08-31 22:00,1,52.76,52.76,52.72,52.76,180
,2017-08-31 22:30,1,52.75,52.76,52.73,52.74,146
,2017-08-31 23:00,1,52.75,52.79,52.74,52.77,297
,2017-08-31 23:30,1,52.78,52.79,52.7,52.71,197
,2017-09-01 00:00,1,52.71,52.73,52.7,52.72,202
,2017-09-01 00:30,1,52.72,52.74,52.66,52.71,426
,2017-09-01 01:00,1,52.72,52.75,52.67,52.68,722
,2017-09-01 01:30,1,52.67,52.67,52.57,52.58,963
,2017-09-01 02:00,1,52.59,52.63,52.52,52.56,3182
,2017-09-01 02:30,1,52.55,52.6,52.48,52.57,2399
,2017-09-01 03:00,1,52.57,52.63,52.46,52.48,7404
,2017-09-01 03:30,1,52.47,52.5,52.32,52.35,4020
,2017-09-01 04:00,1,52.34,52.46,52.33,52.35,4782
,2017-09-01 04:30,1,52.36,52.38,52.24,52.32,3095
,2017-09-01 05:00,1,52.31,52.51,52.3,52.5,2796
,2017-09-01 05:30,1,52.48,52.59,52.47,52.55,2728
,2017-09-01 06:00,1,52.54,52.68,52.54,52.57,3141
,2017-09-01 06:30,1,52.57,52.86,52.57,52.86,5158
,2017-09-01 07:00,1,52.86,52.91,52.58,52.64,7279
,2017-09-01 07:30,1,52.65,52.77,52.48,52.61,7900
,2017-09-01 08:00,1,52.6,52.82,52.54,52.62,8091
,2017-09-01 08:30,1,52.63,52.72,52.31,52.4,8894
,2017-09-01 09:00,1,52.4,52.6,52.29,52.58,8185
,2017-09-01 09:30,1,52.58,52.95,52.56,52.87,12948
,2017-09-01 10:00,1,52.87,52.91,52.65,52.74,11760
,2017-09-01 10:30,1,52.75,52.8,52.59,52.64,6155
,2017-09-01 11:00,1,52.63,52.69,52.59,52.61,4255
,2017-09-01 11:30,1,52.6,52.68,52.49,52.54,4212
,2017-09-01 12:00,1,52.54,52.65,52.5,52.56,4863
,2017-09-01 12:30,1,52.56,52.64,52.47,52.58,4054
,2017-09-01 13:00,1,52.58,52.79,52.46,52.77,11723
,2017-09-01 13:30,1,52.77,52.8,52.68,52.73,3095
,2017-09-01 14:00,1,52.72,52.8,52.72,52.72,1133
,2017-09-01 14:30,1,52.72,52.77,52.7,52.76,917
,2017-09-01 15:00,1,52.76,52.77,52.73,52.74,396
,2017-09-01 15:30,1,52.74,52.79,52.72,52.76,623
,2017-09-01 16:00,1,52.76,52.76,52.75,52.75,29
,2017-09-01 16:30,1,52.72,52.75,52.69,52.69,10
,2017-09-03 17:00,4,52.85,52.85,52.47,52.5,752
,2017-09-03 17:30,4,52.5,52.5,52.43,52.44,313
,2017-09-03 18:00,4,52.45,52.47,52.38,52.4,97
,2017-09-03 18:30,4,52.4,52.42,52.35,52.39,56
,2017-09-03 19:00,4,52.38,52.44,52.34,52.43,245
,2017-09-03 19:30,4,52.42,52.56,52.4,52.51,453
,2017-09-03 20:00,4,52.5,52.62,52.45,52.48,415
,2017-09-03 20:30,4,52.47,52.5,52.41,52.48,289
,2017-09-03 21:00,4,52.48,52.49,52.44,52.47,165
,2017-09-03 21:30,4,52.47,52.52,52.47,52.51,104
,2017-09-03 22:00,4,52.51,52.54,52.48,52.52,245
,2017-09-03 22:30,4,52.53,52.54,52.53,52.54,179
,2017-09-03 23:00,4,52.54,52.56,52.49,52.54,165
,2017-09-03 23:30,4,52.54,52.56,52.47,52.52,336
,2017-09-04 00:00,4,52.53,52.53,52.5,52.52,60
,2017-09-04 00:30,4,52.51,52.52,52.3,52.31,669
,2017-09-04 01:00,4,52.31,52.33,52.15,52.24,1369
,2017-09-04 01:30,4,52.25,52.36,52.22,52.35,1234
,2017-09-04 02:00,4,52.35,52.47,52.31,52.32,2228
,2017-09-04 02:30,4,52.32,52.37,52.03,52.07,4472
,2017-09-04 03:00,4,52.06,52.19,51.99,52.06,7066
,2017-09-04 03:30,4,52.06,52.3,52.01,52.26,6229
,2017-09-04 04:00,4,52.26,52.44,52.21,52.44,3377
,2017-09-04 04:30,4,52.42,52.47,52.37,52.41,2517
,2017-09-04 05:00,4,52.39,52.47,52.29,52.34,2390
,2017-09-04 05:30,4,52.33,52.39,52.28,52.34,2013
,2017-09-04 06:00,4,52.34,52.4,52.33,52.37,739
,2017-09-04 06:30,4,52.37,52.48,52.37,52.46,1685
,2017-09-04 07:00,4,52.45,52.47,52.39,52.42,985
,2017-09-04 07:30,4,52.43,52.59,52.4,52.56,3272
,2017-09-04 08:00,4,52.56,52.71,52.56,52.69,4011
,2017-09-04 08:30,4,52.69,52.79,52.66,52.69,4526
,2017-09-04 09:00,4,52.68,52.73,52.58,52.61,3439
,2017-09-04 09:30,4,52.62,52.75,52.6,52.73,2579
,2017-09-04 10:00,4,52.73,52.74,52.35,52.48,7218
,2017-09-04 10:30,4,52.48,52.5,52.35,52.42,3760
,2017-09-04 11:00,4,52.42,52.44,52.28,52.32,1673
,2017-09-04 11:30,4,52.31,52.43,52.31,52.35,1831
,2017-09-04 12:00,4,52.34,52.36,52.18,52.2,1727
,2017-09-04 19:00,5,52.3,52.3,52.16,52.19,489
,2017-09-04 19:30,5,52.19,52.21,52.16,52.17,171
,2017-09-04 20:00,5,52.16,52.18,52.14,52.16,210
,2017-09-04 20:30,5,52.15,52.18,52.15,52.16,153
,2017-09-04 21:00,5,52.15,52.18,52.13,52.16,332
,2017-09-04 21:30,5,52.16,52.18,52.13,52.13,183
,2017-09-04 22:00,5,52.13,52.14,52.09,52.14,313
,2017-09-04 22:30,5,52.13,52.16,52.1,52.12,165
,2017-09-04 23:00,5,52.12,52.16,52.11,52.16,213
,2017-09-04 23:30,5,52.15,52.17,52.14,52.16,117
,2017-09-05 00:00,5,52.17,52.25,52.17,52.25,204
,2017-09-05 00:30,5,52.24,52.24,52.17,52.18,135
,2017-09-05 01:00,5,52.18,52.33,52.18,52.29,873
,2017-09-05 01:30,5,52.29,52.33,52.27,52.31,540
,2017-09-05 02:00,5,52.32,52.33,52.21,52.23,1688
,2017-09-05 02:30,5,52.22,52.24,52.12,52.13,3955
,2017-09-05 03:00,5,52.13,52.43,52.12,52.32,6822
,2017-09-05 03:30,5,52.32,52.56,52.32,52.53,5903
,2017-09-05 04:00,5,52.54,52.54,52.43,52.47,3487
,2017-09-05 04:30,5,52.48,52.52,52.38,52.43,2465
,2017-09-05 05:00,5,52.43,52.68,52.42,52.66,5058
,2017-09-05 05:30,5,52.65,52.73,52.63,52.69,2970
,2017-09-05 06:00,5,52.7,52.74,52.6,52.61,2620
,2017-09-05 06:30,5,52.62,52.63,52.48,52.56,3503
,2017-09-05 07:00,5,52.56,52.85,52.51,52.79,7003
,2017-09-05 07:30,5,52.79,52.85,52.72,52.77,7900
,2017-09-05 08:00,5,52.76,53.35,52.76,53.22,22978
,2017-09-05 08:30,5,53.22,53.3,53.14,53.2,7735
,2017-09-05 09:00,5,53.2,53.42,53.19,53.38,10043
,2017-09-05 09:30,5,53.38,53.63,53.36,53.4,13877
,2017-09-05 10:00,5,53.41,53.61,53.39,53.56,13816
,2017-09-05 10:30,5,53.56,53.66,53.44,53.54,10289
,2017-09-05 11:00,5,53.55,53.58,53.44,53.44,4905
,2017-09-05 11:30,5,53.44,53.45,53.31,53.38,5868
,2017-09-05 12:00,5,53.38,53.42,53.22,53.25,4735
,2017-09-05 12:30,5,53.24,53.37,53.12,53.36,6494
,2017-09-05 13:00,5,53.36,53.49,53.17,53.37,15583
,2017-09-05 13:30,5,53.38,53.38,53.19,53.26,4299
,2017-09-05 14:00,5,53.26,53.27,53.18,53.18,965
,2017-09-05 14:30,5,53.19,53.24,53.11,53.14,945
,2017-09-05 15:00,5,53.15,53.2,53.12,53.13,846
,2017-09-05 15:30,5,53.13,53.24,53.09,53.24,526
,2017-09-05 16:00,5,53.24,53.24,53.18,53.2,25
,2017-09-05 16:30,5,53.14,53.19,53.1,53.19,200
,2017-09-05 19:00,6,53.16,53.18,53.13,53.17,134
,2017-09-05 19:30,6,53.17,53.23,53.15,53.18,121
,2017-09-05 20:00,6,53.18,53.18,53.11,53.13,655
,2017-09-05 20:30,6,53.12,53.15,53.09,53.15,204
,2017-09-05 21:00,6,53.16,53.2,53.13,53.15,221
,2017-09-05 21:30,6,53.15,53.16,53.11,53.15,100
,2017-09-05 22:00,6,53.14,53.19,53.14,53.19,117
,2017-09-05 22:30,6,53.18,53.18,53.13,53.14,233
,2017-09-05 23:00,6,53.14,53.16,53.14,53.16,60
,2017-09-05 23:30,6,53.16,53.17,53.16,53.16,23
,2017-09-06 00:00,6,53.17,53.19,53.17,53.19,59
,2017-09-06 00:30,6,53.18,53.2,53.17,53.2,123
,2017-09-06 01:00,6,53.19,53.25,53.18,53.22,504
,2017-09-06 01:30,6,53.21,53.38,53.2,53.33,1091
,2017-09-06 02:00,6,53.33,53.37,53.24,53.35,2692
,2017-09-06 02:30,6,53.35,53.45,53.34,53.4,4047
,2017-09-06 03:00,6,53.4,53.51,53.38,53.44,6655
,2017-09-06 03:30,6,53.44,53.61,53.4,53.55,6699
,2017-09-06 04:00,6,53.55,53.62,53.53,53.61,3180
,2017-09-06 04:30,6,53.62,53.88,53.59,53.86,5698
,2017-09-06 05:00,6,53.86,54,53.78,53.82,6651
,2017-09-06 05:30,6,53.81,53.92,53.8,53.89,2445
,2017-09-06 06:00,6,53.88,54.16,53.87,54.12,7955
,2017-09-06 06:30,6,54.12,54.26,54.07,54.21,6858
,2017-09-06 07:00,6,54.21,54.26,54.11,54.16,4509
,2017-09-06 07:30,6,54.16,54.19,53.94,53.98,6903
,2017-09-06 08:00,6,53.97,54.19,53.95,54,8220
,2017-09-06 08:30,6,53.99,54.07,53.77,53.87,8780
,2017-09-06 09:00,6,53.88,54.01,53.71,54,9729
,2017-09-06 09:30,6,53.99,54.15,53.67,54.02,13030
,2017-09-06 10:00,6,54.03,54.31,53.94,54.21,13918
,2017-09-06 10:30,6,54.2,54.25,53.91,54.22,10321
,2017-09-06 11:00,6,54.21,54.28,54.01,54.06,6257
,2017-09-06 11:30,6,54.06,54.07,53.94,53.96,3828
,2017-09-06 12:00,6,53.96,54.04,53.93,53.96,3198
,2017-09-06 12:30,6,53.97,54.1,53.96,54.06,3393
,2017-09-06 13:00,6,54.07,54.25,53.99,54.19,12219
,2017-09-06 13:30,6,54.19,54.29,54.15,54.15,3801
,2017-09-06 14:00,6,54.16,54.18,54.12,54.15,907
,2017-09-06 14:30,6,54.16,54.23,54.13,54.22,780
,2017-09-06 15:00,6,54.21,54.24,54.2,54.22,837
,2017-09-06 15:30,6,54.23,54.23,54.07,54.1,1063
,2017-09-06 16:00,6,54.1,54.12,54.05,54.06,109
,2017-09-06 16:30,6,54.06,54.21,54.05,54.17,350
,2017-09-06 19:00,7,54.13,54.19,54.03,54.1,461
,2017-09-06 19:30,7,54.1,54.14,54.08,54.1,223
,2017-09-06 20:00,7,54.1,54.2,54.05,54.12,435
,2017-09-06 20:30,7,54.12,54.15,54.12,54.15,86
,2017-09-06 21:00,7,54.16,54.17,54.1,54.1,166
,2017-09-06 21:30,7,54.11,54.14,54.08,54.09,342
,2017-09-06 22:00,7,54.09,54.12,54.07,54.08,197
,2017-09-06 22:30,7,54.08,54.08,54.01,54.01,239
,2017-09-06 23:00,7,54.02,54.03,54,54.02,191
,2017-09-06 23:30,7,54.03,54.04,54.01,54.04,83
,2017-09-07 00:00,7,54.04,54.05,54.02,54.04,176
,2017-09-07 00:30,7,54.04,54.05,54.01,54.04,130
,2017-09-07 01:00,7,54.04,54.04,53.89,53.95,1204
,2017-09-07 01:30,7,53.95,54.03,53.93,53.98,948
,2017-09-07 02:00,7,53.99,54.2,53.98,54.18,3712
,2017-09-07 02:30,7,54.17,54.54,54.12,54.47,8244
,2017-09-07 03:00,7,54.47,54.64,54.44,54.51,9108
,2017-09-07 03:30,7,54.51,54.59,54.44,54.54,7630
,2017-09-07 04:00,7,54.55,54.66,54.47,54.63,3608
,2017-09-07 04:30,7,54.64,54.67,54.39,54.5,4286
,2017-09-07 05:00,7,54.5,54.57,54.42,54.51,2251
,2017-09-07 05:30,7,54.5,54.55,54.32,54.4,3293
,2017-09-07 06:00,7,54.4,54.52,54.37,54.46,1724
,2017-09-07 06:30,7,54.45,54.58,54.43,54.5,3135
,2017-09-07 07:00,7,54.5,54.5,53.94,53.98,10279
,2017-09-07 07:30,7,53.98,54.37,53.95,54.27,7846
,2017-09-07 08:00,7,54.27,54.39,54.23,54.3,5464
,2017-09-07 08:30,7,54.3,54.52,54.2,54.23,9148
,2017-09-07 09:00,7,54.24,54.34,54.04,54.15,9033
,2017-09-07 09:30,7,54.16,54.33,54.06,54.08,6184
,2017-09-07 10:00,7,54.06,54.4,53.89,54.01,21685
,2017-09-07 10:30,7,54.01,54.46,53.92,54.41,12451
,2017-09-07 11:00,7,54.43,54.44,54.32,54.36,3765
,2017-09-07 11:30,7,54.36,54.4,54.28,54.39,2382
,2017-09-07 12:00,7,54.39,54.39,54.26,54.3,2286
,2017-09-07 12:30,7,54.3,54.37,54.2,54.35,3090
,2017-09-07 13:00,7,54.35,54.55,54.26,54.5,11234
,2017-09-07 13:30,7,54.49,54.51,54.41,54.47,3395
,2017-09-07 14:00,7,54.47,54.47,54.42,54.45,833
,2017-09-07 14:30,7,54.45,54.51,54.45,54.5,706
,2017-09-07 15:00,7,54.5,54.55,54.5,54.51,400
,2017-09-07 15:30,7,54.51,54.57,54.49,54.51,512
,2017-09-07 16:00,7,54.51,54.53,54.51,54.51,9
,2017-09-07 16:30,7,54.52,54.52,54.5,54.5,4
,2017-09-07 19:00,8,54.54,54.6,54.54,54.58,162
,2017-09-07 19:30,8,54.58,54.58,54.51,54.55,106
,2017-09-07 20:00,8,54.55,54.57,54.51,54.54,300
,2017-09-07 20:30,8,54.55,54.62,54.55,54.6,226
,2017-09-07 21:00,8,54.6,54.63,54.59,54.61,59
,2017-09-07 21:30,8,54.61,54.7,54.61,54.69,652
,2017-09-07 22:00,8,54.68,54.79,54.63,54.77,1259
,2017-09-07 22:30,8,54.77,54.79,54.69,54.7,729
,2017-09-07 23:00,8,54.7,54.79,54.7,54.74,350
,2017-09-07 23:30,8,54.74,54.75,54.71,54.74,62
,2017-09-08 00:00,8,54.74,54.75,54.73,54.75,238
,2017-09-08 00:30,8,54.75,54.8,54.7,54.78,609
,2017-09-08 01:00,8,54.78,54.8,54.69,54.74,1622
,2017-09-08 01:30,8,54.73,54.77,54.54,54.56,1655
,2017-09-08 02:00,8,54.56,54.73,54.52,54.54,2868
,2017-09-08 02:30,8,54.54,54.66,54.52,54.55,2400
,2017-09-08 03:00,8,54.55,54.76,54.54,54.72,5732
,2017-09-08 03:30,8,54.73,54.78,54.53,54.54,9305
,2017-09-08 04:00,8,54.53,54.69,54.44,54.66,5826
,2017-09-08 04:30,8,54.65,54.72,54.61,54.71,2601
,2017-09-08 05:00,8,54.71,54.87,54.69,54.8,4027
,2017-09-08 05:30,8,54.8,54.82,54.71,54.75,3006
,2017-09-08 06:00,8,54.74,54.75,54.63,54.64,2558
,2017-09-08 06:30,8,54.64,54.68,54.6,54.65,2073
,2017-09-08 07:00,8,54.64,54.74,54.54,54.73,4471
,2017-09-08 07:30,8,54.73,54.84,54.57,54.77,6070
,2017-09-08 08:00,8,54.76,54.83,54.65,54.69,5823
,2017-09-08 08:30,8,54.68,54.78,54.64,54.72,5055
,2017-09-08 09:00,8,54.71,54.78,54.51,54.55,6774
,2017-09-08 09:30,8,54.56,54.64,53.98,54.04,23355
,2017-09-08 10:00,8,54.05,54.17,53.95,54.12,12832
,2017-09-08 10:30,8,54.12,54.36,54.1,54.21,8029
,2017-09-08 11:00,8,54.21,54.25,54.08,54.09,4741
,2017-09-08 11:30,8,54.09,54.16,54.06,54.09,2978
,2017-09-08 12:00,8,54.08,54.15,53.92,53.99,7262
,2017-09-08 12:30,8,53.99,54.01,53.61,53.78,10179
,2017-09-08 13:00,8,53.78,53.86,53.57,53.78,13652
,2017-09-08 13:30,8,53.78,53.85,53.68,53.74,3558
,2017-09-08 14:00,8,53.73,53.83,53.72,53.72,1495
,2017-09-08 14:30,8,53.72,53.73,53.64,53.71,1186
,2017-09-08 15:00,8,53.7,53.75,53.69,53.73,488
,2017-09-08 15:30,8,53.73,53.8,53.68,53.78,549
,2017-09-08 16:00,8,53.74,53.79,53.69,53.76,21
,2017-09-08 16:30,8,53.75,53.94,53.7,53.75,14
,2017-09-10 17:00,11,53.82,53.95,53.78,53.95,246
,2017-09-10 17:30,11,53.94,53.96,53.9,53.9,29
,2017-09-10 18:00,11,53.91,53.96,53.91,53.96,18
,2017-09-10 18:30,11,53.97,53.98,53.93,53.98,69
,2017-09-10 19:00,11,53.98,54.03,53.97,54.01,341
,2017-09-10 19:30,11,54.01,54.02,53.93,53.94,243
,2017-09-10 20:00,11,53.95,54.04,53.95,54.02,174
,2017-09-10 20:30,11,54.03,54.05,53.99,53.99,131
,2017-09-10 21:00,11,53.98,54.05,53.93,54.03,216
,2017-09-10 21:30,11,54.03,54.07,54.01,54.01,226
,2017-09-10 22:00,11,54.01,54.02,53.97,53.99,74
,2017-09-10 22:30,11,54,54.02,54,54,87
,2017-09-10 23:00,11,54.01,54.06,53.98,54.06,371
,2017-09-10 23:30,11,54.06,54.06,54.02,54.05,188
,2017-09-11 00:00,11,54.05,54.14,54,54.01,617
,2017-09-11 00:30,11,54.01,54.03,54,54,137
,2017-09-11 01:00,11,54,54.1,53.99,54.08,747
,2017-09-11 01:30,11,54.09,54.13,54.03,54.08,697
,2017-09-11 02:00,11,54.08,54.09,53.79,53.8,4032
,2017-09-11 02:30,11,53.79,53.88,53.55,53.64,5366
,2017-09-11 03:00,11,53.65,53.77,53.55,53.55,6244
,2017-09-11 03:30,11,53.55,53.75,53.5,53.66,7299
,2017-09-11 04:00,11,53.66,53.83,53.65,53.73,4724
,2017-09-11 04:30,11,53.73,53.75,53.53,53.54,3730
,2017-09-11 05:00,11,53.55,53.58,53.41,53.48,4758
,2017-09-11 05:30,11,53.48,53.62,53.48,53.62,2862
,2017-09-11 06:00,11,53.61,53.7,53.58,53.61,2489
,2017-09-11 06:30,11,53.61,53.62,53.45,53.47,2982
,2017-09-11 07:00,11,53.47,53.67,53.47,53.63,2745
,2017-09-11 07:30,11,53.63,53.64,53.42,53.54,4461
,2017-09-11 08:00,11,53.54,53.54,53.2,53.21,12057
,2017-09-11 08:30,11,53.22,53.3,53.04,53.13,10607
,2017-09-11 09:00,11,53.13,53.34,53.07,53.27,8157
,2017-09-11 09:30,11,53.26,53.82,53.21,53.72,11999
,2017-09-11 10:00,11,53.71,53.82,53.5,53.55,10248
,2017-09-11 10:30,11,53.56,53.9,53.45,53.82,10087
,2017-09-11 11:00,11,53.82,53.87,53.6,53.78,6197
,2017-09-11 11:30,11,53.78,53.88,53.75,53.82,4410
,2017-09-11 12:00,11,53.82,53.85,53.63,53.68,3055
,2017-09-11 12:30,11,53.69,53.73,53.54,53.69,3837
,2017-09-11 13:00,11,53.7,53.88,53.66,53.83,11463
,2017-09-11 13:30,11,53.82,53.86,53.76,53.85,2789
,2017-09-11 14:00,11,53.85,53.86,53.73,53.74,1282
,2017-09-11 14:30,11,53.74,53.78,53.74,53.76,471
,2017-09-11 15:00,11,53.76,53.8,53.75,53.79,538
,2017-09-11 15:30,11,53.78,53.91,53.77,53.9,966
,2017-09-11 16:00,11,53.89,53.91,53.88,53.91,32
,2017-09-11 16:30,11,53.9,53.96,53.88,53.93,171
,2017-09-11 19:00,12,53.77,53.85,53.74,53.74,308
,2017-09-11 19:30,12,53.74,53.76,53.71,53.75,121
,2017-09-11 20:00,12,53.75,53.77,53.75,53.77,145
,2017-09-11 20:30,12,53.76,53.79,53.75,53.79,150
,2017-09-11 21:00,12,53.79,53.82,53.78,53.79,274
,2017-09-11 21:30,12,53.78,53.85,53.76,53.84,330
,2017-09-11 22:00,12,53.84,53.86,53.82,53.82,203
,2017-09-11 22:30,12,53.82,53.83,53.73,53.76,481
,2017-09-11 23:00,12,53.75,53.76,53.73,53.74,70
,2017-09-11 23:30,12,53.75,53.76,53.72,53.75,186
,2017-09-12 00:00,12,53.75,53.76,53.71,53.73,80
,2017-09-12 00:30,12,53.71,53.79,53.7,53.79,336
,2017-09-12 01:00,12,53.78,53.85,53.71,53.82,960
,2017-09-12 01:30,12,53.82,53.83,53.71,53.81,1209
,2017-09-12 02:00,12,53.8,53.84,53.7,53.72,2883
,2017-09-12 02:30,12,53.72,53.73,53.6,53.69,3999
,2017-09-12 03:00,12,53.69,53.7,53.51,53.6,6397
,2017-09-12 03:30,12,53.6,53.63,53.42,53.51,6932
,2017-09-12 04:00,12,53.51,53.64,53.47,53.59,2613
,2017-09-12 04:30,12,53.59,53.73,53.53,53.72,2972
,2017-09-12 05:00,12,53.73,53.79,53.6,53.76,5131
,2017-09-12 05:30,12,53.75,54.05,53.71,53.96,8842
,2017-09-12 06:00,12,53.97,54.22,53.87,54.17,6338
,2017-09-12 06:30,12,54.16,54.18,54.03,54.16,3883
,2017-09-12 07:00,12,54.14,54.33,54.14,54.21,5314
,2017-09-12 07:30,12,54.21,54.29,54,54.16,6587
,2017-09-12 08:00,12,54.16,54.32,53.89,54.17,11878
,2017-09-12 08:30,12,54.18,54.28,54.07,54.18,6070
,2017-09-12 09:00,12,54.19,54.4,54.11,54.19,8114
,2017-09-12 09:30,12,54.19,54.36,54.15,54.22,4877
,2017-09-12 10:00,12,54.22,54.39,54,54.39,9662
,2017-09-12 10:30,12,54.39,54.44,54.26,54.36,7483
,2017-09-12 11:00,12,54.37,54.42,54.08,54.16,5911
,2017-09-12 11:30,12,54.16,54.29,54.15,54.27,1941
,2017-09-12 12:00,12,54.26,54.31,54.22,54.23,2351
,2017-09-12 12:30,12,54.24,54.27,54.17,54.18,2307
,2017-09-12 13:00,12,54.18,54.38,54.18,54.25,6894
,2017-09-12 13:30,12,54.25,54.28,54.21,54.23,1758
,2017-09-12 14:00,12,54.22,54.27,54.2,54.25,1036
,2017-09-12 14:30,12,54.25,54.33,54.25,54.32,811
,2017-09-12 15:00,12,54.33,54.34,54.24,54.26,435
,2017-09-12 15:30,12,54.27,54.43,54.1,54.3,1624
,2017-09-12 16:00,12,54.27,54.28,54.25,54.28,56
,2017-09-12 16:30,12,54.28,54.29,54.28,54.28,37
,2017-09-12 19:00,13,54.18,54.22,54.14,54.14,181
,2017-09-12 19:30,13,54.15,54.25,54.15,54.23,91
,2017-09-12 20:00,13,54.24,54.25,54.1,54.14,272
,2017-09-12 20:30,13,54.15,54.21,54.08,54.21,397
,2017-09-12 21:00,13,54.21,54.22,54.1,54.11,189
,2017-09-12 21:30,13,54.12,54.18,54.1,54.16,162
,2017-09-12 22:00,13,54.17,54.18,54.16,54.16,39
,2017-09-12 22:30,13,54.15,54.16,54.12,54.14,120
,2017-09-12 23:00,13,54.14,54.15,54.14,54.14,99
,2017-09-12 23:30,13,54.14,54.15,54.11,54.14,97
,2017-09-13 00:00,13,54.13,54.16,54.12,54.16,67
,2017-09-13 00:30,13,54.15,54.2,54.14,54.2,238
,2017-09-13 01:00,13,54.18,54.23,54.15,54.22,498
,2017-09-13 01:30,13,54.21,54.22,54.13,54.14,764
,2017-09-13 02:00,13,54.14,54.17,54.03,54.1,2545
,2017-09-13 02:30,13,54.11,54.32,54.07,54.29,2668
,2017-09-13 03:00,13,54.3,54.44,54.27,54.4,6693
,2017-09-13 03:30,13,54.41,54.62,54.36,54.57,7022
,2017-09-13 04:00,13,54.57,54.6,54.52,54.59,2561
,2017-09-13 04:30,13,54.59,54.71,54.58,54.63,4841
,2017-09-13 05:00,13,54.62,54.65,54.52,54.55,2800
,2017-09-13 05:30,13,54.54,54.71,54.53,54.65,2524
,2017-09-13 06:00,13,54.65,54.7,54.59,54.62,1839
,2017-09-13 06:30,13,54.61,54.74,54.59,54.72,2166
,2017-09-13 07:00,13,54.72,54.77,54.7,54.71,2856
,2017-09-13 07:30,13,54.71,54.74,54.58,54.66,3029
,2017-09-13 08:00,13,54.65,54.68,54.58,54.59,4570
,2017-09-13 08:30,13,54.59,54.73,54.49,54.65,6576
,2017-09-13 09:00,13,54.65,54.72,54.54,54.56,5519
,2017-09-13 09:30,13,54.58,54.75,54.34,54.59,18187
,2017-09-13 10:00,13,54.58,55.04,54.58,54.99,20217
,2017-09-13 10:30,13,54.99,55,54.78,54.9,8762
,2017-09-13 11:00,13,54.9,54.97,54.79,54.9,3751
,2017-09-13 11:30,13,54.89,54.98,54.87,54.89,3480
,2017-09-13 12:00,13,54.89,55.02,54.89,54.99,2618
,2017-09-13 12:30,13,55,55.21,54.99,55.1,8162
,2017-09-13 13:00,13,55.1,55.19,55.05,55.15,8108
,2017-09-13 13:30,13,55.14,55.17,55.1,55.1,2594
,2017-09-13 14:00,13,55.11,55.17,55.1,55.16,1498
,2017-09-13 14:30,13,55.16,55.2,55.15,55.2,506
,2017-09-13 15:00,13,55.2,55.2,55.07,55.11,598
,2017-09-13 15:30,13,55.12,55.17,55.09,55.13,540
,2017-09-13 16:00,13,55.12,55.12,55.04,55.07,225
,2017-09-13 16:30,13,55.08,55.09,55.05,55.08,8
,2017-09-13 19:00,14,55.02,55.06,54.97,55,421
,2017-09-13 19:30,14,55.01,55.07,55.01,55.06,188
,2017-09-13 20:00,14,55.06,55.07,55.02,55.03,193
,2017-09-13 20:30,14,55.04,55.09,55.04,55.05,106
,2017-09-13 21:00,14,55.05,55.07,55.01,55.01,172
,2017-09-13 21:30,14,55.02,55.06,55.02,55.05,131
,2017-09-13 22:00,14,55.05,55.06,55.01,55.01,281
,2017-09-13 22:30,14,55.01,55.02,54.98,54.99,355
,2017-09-13 23:00,14,55,55.04,54.99,55.03,151
,2017-09-13 23:30,14,55.03,55.05,55.02,55.02,99
,2017-09-14 00:00,14,55.02,55.03,55.01,55.02,56
,2017-09-14 00:30,14,55.02,55.04,55,55,126
,2017-09-14 01:00,14,54.99,55.02,54.95,54.96,511
,2017-09-14 01:30,14,54.95,54.99,54.93,54.96,566
,2017-09-14 02:00,14,54.96,55.06,54.96,55.05,1898
,2017-09-14 02:30,14,55.05,55.15,55.01,55.14,2562
,2017-09-14 03:00,14,55.14,55.16,54.99,55.12,7005
,2017-09-14 03:30,14,55.11,55.14,55.04,55.11,4370
,2017-09-14 04:00,14,55.1,55.38,55.09,55.36,6145
,2017-09-14 04:30,14,55.35,55.4,55.26,55.39,2808
,2017-09-14 05:00,14,55.39,55.49,55.38,55.45,3305
,2017-09-14 05:30,14,55.46,55.58,55.46,55.58,3714
,2017-09-14 06:00,14,55.57,55.74,55.57,55.66,6740
,2017-09-14 06:30,14,55.66,55.67,55.56,55.64,3116
,2017-09-14 07:00,14,55.63,55.71,55.5,55.53,4525
,2017-09-14 07:30,14,55.53,55.61,55.43,55.61,6030
,2017-09-14 08:00,14,55.6,55.74,55.55,55.64,6671
,2017-09-14 08:30,14,55.63,55.74,55.57,55.7,5522
,2017-09-14 09:00,14,55.69,55.95,55.61,55.87,13337
,2017-09-14 09:30,14,55.86,55.99,55.82,55.87,8687
,2017-09-14 10:00,14,55.88,55.92,55.72,55.85,11291
,2017-09-14 10:30,14,55.85,55.86,55.65,55.66,11390
,2017-09-14 11:00,14,55.67,55.75,55.59,55.69,5738
,2017-09-14 11:30,14,55.69,55.7,55.46,55.48,5794
,2017-09-14 12:00,14,55.48,55.57,55.41,55.53,4435
,2017-09-14 12:30,14,55.53,55.69,55.52,55.59,3923
,2017-09-14 13:00,14,55.59,55.61,55.41,55.47,6688
,2017-09-14 13:30,14,55.47,55.48,55.14,55.22,4231
,2017-09-14 14:00,14,55.22,55.24,55.19,55.21,1773
,2017-09-14 14:30,14,55.21,55.22,55.16,55.22,1032
,2017-09-14 15:00,14,55.22,55.3,55.21,55.26,767
,2017-09-14 15:30,14,55.27,55.3,55.24,55.26,258
,2017-09-14 16:00,14,55.25,55.28,55.21,55.28,24
,2017-09-14 16:30,14,55.28,55.28,55.27,55.28,6
,2017-09-14 19:00,15,55.29,55.34,55.25,55.29,178
,2017-09-14 19:30,15,55.28,55.28,55.24,55.27,77
,2017-09-14 20:00,15,55.26,55.26,55.14,55.16,664
,2017-09-14 20:30,15,55.15,55.16,55.1,55.12,273
,2017-09-14 21:00,15,55.14,55.16,55.11,55.11,130
,2017-09-14 21:30,15,55.13,55.17,55.11,55.16,159
,2017-09-14 22:00,15,55.16,55.31,55.16,55.29,675
,2017-09-14 22:30,15,55.29,55.32,55.28,55.28,207
,2017-09-14 23:00,15,55.28,55.32,55.28,55.32,110
,2017-09-14 23:30,15,55.32,55.32,55.3,55.31,171
,2017-09-15 00:00,15,55.3,55.31,55.27,55.27,144
,2017-09-15 00:30,15,55.27,55.32,55.25,55.3,205
,2017-09-15 01:00,15,55.31,55.32,55.22,55.22,560
,2017-09-15 01:30,15,55.22,55.27,55.17,55.22,1264
,2017-09-15 02:00,15,55.23,55.28,55.11,55.26,3306
,2017-09-15 02:30,15,55.26,55.26,55,55.12,4347
,2017-09-15 03:00,15,55.11,55.14,54.86,55.1,9676
,2017-09-15 03:30,15,55.09,55.49,55.08,55.39,10961
,2017-09-15 04:00,15,55.39,55.63,55.37,55.54,5096
,2017-09-15 04:30,15,55.55,55.74,55.48,55.53,4925
,2017-09-15 05:00,15,55.53,55.58,55.44,55.47,1848
,2017-09-15 05:30,15,55.46,55.63,55.45,55.63,2001
,2017-09-15 06:00,15,55.63,55.66,55.49,55.58,2214
,2017-09-15 06:30,15,55.59,55.72,55.56,55.66,2061
,2017-09-15 07:00,15,55.66,55.75,55.6,55.63,2544
,2017-09-15 07:30,15,55.63,55.71,55.48,55.58,6202
,2017-09-15 08:00,15,55.57,55.79,55.56,55.73,5009
,2017-09-15 08:30,15,55.73,55.85,55.61,55.73,6170
,2017-09-15 09:00,15,55.74,55.8,55.63,55.68,4201
,2017-09-15 09:30,15,55.68,55.68,55.53,55.62,5226
,2017-09-15 10:00,15,55.62,55.8,55.59,55.75,8328
,2017-09-15 10:30,15,55.75,55.76,55.44,55.47,8800
,2017-09-15 11:00,15,55.46,55.49,55.33,55.47,4568
,2017-09-15 11:30,15,55.47,55.48,55.35,55.4,2483
,2017-09-15 12:00,15,55.39,55.45,55.36,55.44,2318
,2017-09-15 12:30,15,55.43,55.57,55.43,55.49,2354
,2017-09-15 13:00,15,55.49,55.75,55.47,55.63,7982
,2017-09-15 13:30,15,55.63,55.67,55.55,55.6,2918
,2017-09-15 14:00,15,55.61,55.62,55.51,55.59,1489
,2017-09-15 14:30,15,55.59,55.6,55.54,55.57,421
,2017-09-15 15:00,15,55.56,55.56,55.5,55.52,445
,2017-09-15 15:30,15,55.53,55.58,55.49,55.52,358
,2017-09-15 16:00,15,55.55,55.55,55.48,55.48,33
,2017-09-17 17:00,18,55.59,55.59,55.47,55.5,121
,2017-09-17 17:30,18,55.5,55.52,55.49,55.51,7
,2017-09-17 18:00,18,55.49,55.55,55.49,55.52,16
,2017-09-17 18:30,18,55.53,55.53,55.51,55.53,13
,2017-09-17 19:00,18,55.52,55.59,55.51,55.58,98
,2017-09-17 19:30,18,55.57,55.63,55.54,55.62,172
,2017-09-17 20:00,18,55.62,55.62,55.6,55.61,251
,2017-09-17 20:30,18,55.62,55.66,55.6,55.65,350
,2017-09-17 21:00,18,55.65,55.73,55.63,55.69,301
,2017-09-17 21:30,18,55.69,55.72,55.67,55.71,149
,2017-09-17 22:00,18,55.72,55.76,55.7,55.74,319
,2017-09-17 22:30,18,55.73,55.75,55.72,55.72,302
,2017-09-17 23:00,18,55.73,55.75,55.72,55.74,46
,2017-09-17 23:30,18,55.74,55.74,55.68,55.69,190
,2017-09-18 00:00,18,55.69,55.77,55.69,55.73,234
,2017-09-18 00:30,18,55.72,55.72,55.7,55.7,249
,2017-09-18 01:00,18,55.69,55.7,55.67,55.69,293
,2017-09-18 01:30,18,55.69,55.7,55.64,55.66,708
,2017-09-18 02:00,18,55.65,55.8,55.57,55.62,3786
,2017-09-18 02:30,18,55.62,55.77,55.52,55.7,2755
,2017-09-18 03:00,18,55.69,55.77,55.62,55.69,5495
,2017-09-18 03:30,18,55.68,55.95,55.67,55.88,7454
,2017-09-18 04:00,18,55.89,55.93,55.75,55.82,4309
,2017-09-18 04:30,18,55.83,55.83,55.56,55.64,5710
,2017-09-18 05:00,18,55.65,55.74,55.45,55.45,5022
,2017-09-18 05:30,18,55.46,55.53,55.41,55.48,3919
,2017-09-18 06:00,18,55.47,55.53,55.24,55.31,4254
,2017-09-18 06:30,18,55.3,55.38,55.13,55.28,4102
,2017-09-18 07:00,18,55.28,55.37,55.23,55.23,1766
,2017-09-18 07:30,18,55.24,55.38,55.22,55.34,3492
,2017-09-18 08:00,18,55.33,55.36,55.21,55.22,4821
,2017-09-18 08:30,18,55.23,55.47,55.12,55.41,6880
,2017-09-18 09:00,18,55.42,55.48,55.3,55.32,4457
,2017-09-18 09:30,18,55.32,55.37,54.85,54.92,11601
,2017-09-18 10:00,18,54.91,55.09,54.86,54.9,13281
,2017-09-18 10:30,18,54.91,55.23,54.82,55.18,11517
,2017-09-18 11:00,18,55.18,55.28,55.1,55.27,3963
,2017-09-18 11:30,18,55.28,55.42,55.27,55.42,5305
,2017-09-18 12:00,18,55.42,55.56,55.32,55.49,4109
,2017-09-18 12:30,18,55.49,55.63,55.48,55.59,3298
,2017-09-18 13:00,18,55.58,55.62,55.43,55.45,6479
,2017-09-18 13:30,18,55.44,55.48,55.34,55.45,2529
,2017-09-18 14:00,18,55.45,55.49,55.38,55.39,898
,2017-09-18 14:30,18,55.39,55.49,55.38,55.46,555
,2017-09-18 15:00,18,55.45,55.47,55.45,55.45,86
,2017-09-18 15:30,18,55.45,55.49,55.41,55.43,543
,2017-09-18 16:00,18,55.44,55.44,55.44,55.44,2
,2017-09-18 19:00,19,55.48,55.48,55.42,55.46,252
,2017-09-18 19:30,19,55.46,55.55,55.46,55.53,239
,2017-09-18 20:00,19,55.53,55.57,55.5,55.56,197
,2017-09-18 20:30,19,55.56,55.57,55.45,55.49,151
,2017-09-18 21:00,19,55.49,55.51,55.37,55.41,277
,2017-09-18 21:30,19,55.41,55.42,55.36,55.36,227
,2017-09-18 22:00,19,55.37,55.4,55.37,55.39,108
,2017-09-18 22:30,19,55.39,55.41,55.37,55.39,165
,2017-09-18 23:00,19,55.4,55.43,55.38,55.42,164
,2017-09-18 23:30,19,55.42,55.42,55.36,55.39,151
,2017-09-19 00:00,19,55.4,55.4,55.36,55.38,105
,2017-09-19 00:30,19,55.38,55.39,55.29,55.36,295
,2017-09-19 01:00,19,55.37,55.51,55.37,55.45,631
,2017-09-19 01:30,19,55.45,55.53,55.43,55.53,472
,2017-09-19 02:00,19,55.54,55.74,55.53,55.69,3534
,2017-09-19 02:30,19,55.67,55.79,55.61,55.74,2596
,2017-09-19 03:00,19,55.74,55.76,55.5,55.54,5781
,2017-09-19 03:30,19,55.54,55.58,55.47,55.57,3856
,2017-09-19 04:00,19,55.58,55.68,55.56,55.66,3653
,2017-09-19 04:30,19,55.66,55.81,55.65,55.78,3826
,2017-09-19 05:00,19,55.77,55.79,55.69,55.78,2073
,2017-09-19 05:30,19,55.79,55.89,55.78,55.85,3044
,2017-09-19 06:00,19,55.84,55.85,55.66,55.72,2211
,2017-09-19 06:30,19,55.71,55.76,55.64,55.67,1879
,2017-09-19 07:00,19,55.66,55.78,55.64,55.78,1610
,2017-09-19 07:30,19,55.77,55.83,55.58,55.62,4065
,2017-09-19 08:00,19,55.62,55.72,55.33,55.5,6751
,2017-09-19 08:30,19,55.5,55.57,55.25,55.31,7040
,2017-09-19 09:00,19,55.31,55.48,55.15,55.21,7796
,2017-09-19 09:30,19,55.21,55.41,55.14,55.28,5876
,2017-09-19 10:00,19,55.27,55.41,55.18,55.4,6193
,2017-09-19 10:30,19,55.4,55.42,55.16,55.16,5768
,2017-09-19 11:00,19,55.16,55.2,54.94,55.02,8580
,2017-09-19 11:30,19,55.02,55.07,54.94,55.03,3185
,2017-09-19 12:00,19,55.02,55.2,54.97,54.99,4221
,2017-09-19 12:30,19,54.99,55.06,54.89,55.03,4552
,2017-09-19 13:00,19,55.03,55.33,55.03,55.19,8576
,2017-09-19 13:30,19,55.18,55.25,55.16,55.22,1972
,2017-09-19 14:00,19,55.22,55.23,55.16,55.17,815
,2017-09-19 14:30,19,55.18,55.25,55.18,55.24,569
,2017-09-19 15:00,19,55.24,55.24,55.18,55.22,565
,2017-09-19 15:30,19,55.21,55.45,55.13,55.39,2542
,2017-09-19 16:00,19,55.37,55.37,55.31,55.37,173
,2017-09-19 16:30,19,55.38,55.4,55.38,55.4,6
,2017-09-19 19:00,20,55.35,55.39,55.3,55.33,144
,2017-09-19 19:30,20,55.33,55.35,55.29,55.35,249
,2017-09-19 20:00,20,55.35,55.39,55.34,55.38,90
,2017-09-19 20:30,20,55.38,55.41,55.38,55.41,100
,2017-09-19 21:00,20,55.4,55.41,55.38,55.39,111
,2017-09-19 21:30,20,55.39,55.4,55.35,55.4,237
,2017-09-19 22:00,20,55.4,55.42,55.38,55.38,177
,2017-09-19 22:30,20,55.38,55.41,55.36,55.4,141
,2017-09-19 23:00,20,55.39,55.39,55.35,55.37,114
,2017-09-19 23:30,20,55.35,55.36,55.31,55.32,282
,2017-09-20 00:00,20,55.33,55.34,55.27,55.3,463
,2017-09-20 00:30,20,55.31,55.37,55.28,55.33,436
,2017-09-20 01:00,20,55.34,55.43,55.32,55.36,778
,2017-09-20 01:30,20,55.35,55.43,55.29,55.42,1092
,2017-09-20 02:00,20,55.43,55.5,55.39,55.47,2473
,2017-09-20 02:30,20,55.47,55.52,55.39,55.43,2110
,2017-09-20 03:00,20,55.43,55.47,55.26,55.41,6701
,2017-09-20 03:30,20,55.41,55.48,55.32,55.45,5022
,2017-09-20 04:00,20,55.46,55.63,55.41,55.62,3734
,2017-09-20 04:30,20,55.62,55.71,55.6,55.67,4453
,2017-09-20 05:00,20,55.67,55.73,55.6,55.63,2663
,2017-09-20 05:30,20,55.63,55.79,55.62,55.78,2979
,2017-09-20 06:00,20,55.79,55.87,55.75,55.76,4215
,2017-09-20 06:30,20,55.76,55.83,55.73,55.78,1734
,2017-09-20 07:00,20,55.78,55.83,55.57,55.72,4128
,2017-09-20 07:30,20,55.72,55.82,55.62,55.71,4138
,2017-09-20 08:00,20,55.7,55.85,55.65,55.78,5235
,2017-09-20 08:30,20,55.78,56.29,55.77,56.13,13204
,2017-09-20 09:00,20,56.13,56.26,56.06,56.11,7634
,2017-09-20 09:30,20,56.11,56.19,55.63,56.15,19427
,2017-09-20 10:00,20,56.15,56.34,56.09,56.24,14721
,2017-09-20 10:30,20,56.25,56.31,56.12,56.18,8004
,2017-09-20 11:00,20,56.18,56.42,56.14,56.37,6658
,2017-09-20 11:30,20,56.37,56.48,56.21,56.26,6582
,2017-09-20 12:00,20,56.26,56.3,56.1,56.28,4072
,2017-09-20 12:30,20,56.28,56.41,56.25,56.39,3221
,2017-09-20 13:00,20,56.39,56.42,55.95,56.28,14356
,2017-09-20 13:30,20,56.27,56.27,56.18,56.18,2883
,2017-09-20 14:00,20,56.17,56.22,56.13,56.21,877
,2017-09-20 14:30,20,56.21,56.27,56.15,56.25,987
,2017-09-20 15:00,20,56.25,56.28,56.15,56.19,584
,2017-09-20 15:30,20,56.2,56.24,56.16,56.19,277
,2017-09-20 16:00,20,56.19,56.2,56.19,56.2,13
,2017-09-20 16:30,20,56.21,56.29,56.18,56.18,65
,2017-09-20 19:00,21,56.17,56.24,56.14,56.2,231
,2017-09-20 19:30,21,56.21,56.22,56.19,56.21,39
,2017-09-20 20:00,21,56.2,56.2,56.13,56.14,116
,2017-09-20 20:30,21,56.16,56.17,56.13,56.15,205
,2017-09-20 21:00,21,56.15,56.16,56.08,56.12,300
,2017-09-20 21:30,21,56.12,56.14,56.11,56.13,97
,2017-09-20 22:00,21,56.12,56.19,56.12,56.15,166
,2017-09-20 22:30,21,56.14,56.25,56.14,56.25,606
,2017-09-20 23:00,21,56.24,56.25,56.2,56.21,55
,2017-09-20 23:30,21,56.2,56.2,56.16,56.19,99
,2017-09-21 00:00,21,56.2,56.2,56.15,56.17,178
,2017-09-21 00:30,21,56.17,56.18,56.14,56.17,143
,2017-09-21 01:00,21,56.16,56.19,56.11,56.14,755
,2017-09-21 01:30,21,56.14,56.23,56.09,56.09,859
,2017-09-21 02:00,21,56.09,56.22,56.04,56.17,2773
,2017-09-21 02:30,21,56.17,56.2,56,56.06,2297
,2017-09-21 03:00,21,56.06,56.31,56.04,56.17,5015
,2017-09-21 03:30,21,56.17,56.18,56.06,56.09,4962
,2017-09-21 04:00,21,56.09,56.14,55.98,56.04,5022
,2017-09-21 04:30,21,56.03,56.18,55.98,56.11,2978
,2017-09-21 05:00,21,56.11,56.18,56.1,56.14,1335
,2017-09-21 05:30,21,56.13,56.2,55.98,56,2882
,2017-09-21 06:00,21,56.01,56.01,55.78,55.9,4812
,2017-09-21 06:30,21,55.89,55.91,55.78,55.83,2081
,2017-09-21 07:00,21,55.82,56.02,55.76,55.98,2745
,2017-09-21 07:30,21,55.97,56.03,55.89,55.96,2497
,2017-09-21 08:00,21,55.97,56.21,55.94,56.08,5235
,2017-09-21 08:30,21,56.1,56.14,55.83,56.05,7399
,2017-09-21 09:00,21,56.04,56.27,55.96,56.13,8729
,2017-09-21 09:30,21,56.14,56.29,56.05,56.14,6536
,2017-09-21 10:00,21,56.13,56.4,56.13,56.27,7201
,2017-09-21 10:30,21,56.28,56.33,56.17,56.32,3486
,2017-09-21 11:00,21,56.33,56.36,56.23,56.26,2018
,2017-09-21 11:30,21,56.27,56.47,56.26,56.35,4074
,2017-09-21 12:00,21,56.35,56.39,56.27,56.38,1716
,2017-09-21 12:30,21,56.37,56.47,56.36,56.38,2019
,2017-09-21 13:00,21,56.37,56.48,56.34,56.44,4485
,2017-09-21 13:30,21,56.44,56.49,56.4,56.48,2630
,2017-09-21 14:00,21,56.47,56.53,56.45,56.5,1425
,2017-09-21 14:30,21,56.5,56.51,56.45,56.5,660
,2017-09-21 15:00,21,56.5,56.5,56.46,56.49,359
,2017-09-21 15:30,21,56.48,56.53,56.48,56.51,405
,2017-09-21 16:00,21,56.5,56.51,56.45,56.45,18
,2017-09-21 16:30,21,56.45,56.46,56.45,56.45,22
,2017-09-21 19:00,22,56.5,56.5,56.42,56.47,319
,2017-09-21 19:30,22,56.45,56.45,56.39,56.41,107
,2017-09-21 20:00,22,56.42,56.42,56.37,56.37,85
,2017-09-21 20:30,22,56.38,56.39,56.32,56.36,300
,2017-09-21 21:00,22,56.38,56.4,56.37,56.4,80
,2017-09-21 21:30,22,56.39,56.39,56.33,56.35,347
,2017-09-21 22:00,22,56.34,56.39,56.34,56.39,128
,2017-09-21 22:30,22,56.39,56.43,56.39,56.41,108
,2017-09-21 23:00,22,56.41,56.43,56.41,56.42,56
,2017-09-21 23:30,22,56.42,56.42,56.39,56.39,90
,2017-09-22 00:00,22,56.4,56.41,56.38,56.39,81
,2017-09-22 00:30,22,56.4,56.44,56.4,56.44,135
,2017-09-22 01:00,22,56.44,56.52,56.44,56.47,359
,2017-09-22 01:30,22,56.47,56.61,56.47,56.6,929
,2017-09-22 02:00,22,56.6,56.63,56.47,56.51,1396
,2017-09-22 02:30,22,56.51,56.62,56.49,56.58,1216
,2017-09-22 03:00,22,56.58,56.62,56.37,56.41,4384
,2017-09-22 03:30,22,56.4,56.43,56.22,56.36,7180
,2017-09-22 04:00,22,56.36,56.47,56.3,56.45,2280
,2017-09-22 04:30,22,56.45,56.49,56.37,56.45,2217
,2017-09-22 05:00,22,56.45,56.59,56.41,56.55,3060
,2017-09-22 05:30,22,56.55,56.56,56.5,56.5,987
,2017-09-22 06:00,22,56.5,56.54,56.32,56.43,2651
,2017-09-22 06:30,22,56.44,56.48,56.32,56.4,1534
,2017-09-22 07:00,22,56.41,56.55,56.38,56.55,2636
,2017-09-22 07:30,22,56.54,56.6,56.47,56.58,3448
,2017-09-22 08:00,22,56.58,56.75,56.46,56.6,8257
,2017-09-22 08:30,22,56.6,56.85,56.55,56.76,6748
,2017-09-22 09:00,22,56.76,56.87,56.71,56.78,5564
,2017-09-22 09:30,22,56.77,56.81,56.59,56.76,4716
,2017-09-22 10:00,22,56.75,56.87,56.67,56.75,8084
,2017-09-22 10:30,22,56.76,56.77,56.44,56.52,6663
,2017-09-22 11:00,22,56.53,56.71,56.51,56.65,2314
,2017-09-22 11:30,22,56.65,56.66,56.47,56.61,2641
,2017-09-22 12:00,22,56.6,56.67,56.53,56.64,2203
,2017-09-22 12:30,22,56.63,56.76,56.62,56.76,2188
,2017-09-22 13:00,22,56.77,56.91,56.69,56.86,5948
,2017-09-22 13:30,22,56.86,56.87,56.75,56.77,2496
,2017-09-22 14:00,22,56.77,56.82,56.76,56.82,637
,2017-09-22 14:30,22,56.81,56.84,56.77,56.78,696
,2017-09-22 15:00,22,56.79,56.8,56.77,56.78,343
,2017-09-22 15:30,22,56.79,56.82,56.77,56.8,212
,2017-09-22 16:00,22,56.81,56.87,56.78,56.78,27
,2017-09-22 16:30,22,56.81,56.9,56.81,56.9,38
,2017-09-24 17:00,25,56.87,56.88,56.81,56.87,262
,2017-09-24 17:30,25,56.88,56.91,56.88,56.88,162
,2017-09-24 18:00,25,56.89,56.89,56.89,56.89,4
,2017-09-24 18:30,25,56.89,56.9,56.89,56.89,34
,2017-09-24 19:00,25,56.9,56.9,56.83,56.86,226
,2017-09-24 19:30,25,56.87,56.88,56.82,56.86,187
,2017-09-24 20:00,25,56.85,56.85,56.81,56.84,244
,2017-09-24 20:30,25,56.82,56.83,56.78,56.78,97
,2017-09-24 21:00,25,56.78,56.79,56.77,56.79,86
,2017-09-24 21:30,25,56.79,56.82,56.79,56.82,109
,2017-09-24 22:00,25,56.83,56.84,56.77,56.81,144
,2017-09-24 22:30,25,56.81,56.82,56.78,56.79,59
,2017-09-24 23:00,25,56.79,56.82,56.79,56.8,41
,2017-09-24 23:30,25,56.8,56.81,56.78,56.79,59
,2017-09-25 00:00,25,56.8,56.81,56.8,56.8,15
,2017-09-25 00:30,25,56.79,56.79,56.74,56.78,198
,2017-09-25 01:00,25,56.78,56.86,56.77,56.78,282
,2017-09-25 01:30,25,56.77,56.84,56.74,56.82,397
,2017-09-25 02:00,25,56.83,56.83,56.71,56.75,1130
,2017-09-25 02:30,25,56.75,56.8,56.7,56.76,1196
,2017-09-25 03:00,25,56.76,56.92,56.7,56.91,5040
,2017-09-25 03:30,25,56.91,57.1,56.87,57.03,9957
,2017-09-25 04:00,25,57.03,57.21,57,57.2,3432
,2017-09-25 04:30,25,57.2,57.3,57.17,57.25,3247
,2017-09-25 05:00,25,57.25,57.39,57.24,57.33,2703
,2017-09-25 05:30,25,57.35,57.4,57.28,57.37,1376
,2017-09-25 06:00,25,57.39,57.64,57.38,57.6,5125
,2017-09-25 06:30,25,57.6,57.8,57.59,57.68,3798
,2017-09-25 07:00,25,57.69,57.83,57.67,57.68,3497
,2017-09-25 07:30,25,57.68,57.68,57.45,57.51,3776
,2017-09-25 08:00,25,57.51,57.67,57.49,57.57,3014
,2017-09-25 08:30,25,57.57,57.85,57.55,57.83,4070
,2017-09-25 09:00,25,57.82,58.02,57.77,57.98,7618
,2017-09-25 09:30,25,57.99,58.05,57.86,57.98,5679
,2017-09-25 10:00,25,57.98,58.5,57.96,58.46,10687
,2017-09-25 10:30,25,58.46,58.46,58.14,58.26,6143
,2017-09-25 11:00,25,58.26,58.45,58.21,58.43,2636
,2017-09-25 11:30,25,58.43,58.58,58.42,58.5,3711
,2017-09-25 12:00,25,58.5,58.67,58.47,58.63,3906
,2017-09-25 12:30,25,58.63,58.9,58.63,58.87,6999
,2017-09-25 13:00,25,58.87,59.06,58.83,59.05,7637
,2017-09-25 13:30,25,59.03,59.04,58.93,59.01,4008
,2017-09-25 14:00,25,59,59.05,58.98,59.03,963
,2017-09-25 14:30,25,59.03,59.2,59.03,59.17,1037
,2017-09-25 15:00,25,59.16,59.16,59.02,59.04,428
,2017-09-25 15:30,25,59.04,59.25,59.02,59.16,814
,2017-09-25 16:00,25,59.19,59.24,59.05,59.24,123
,2017-09-25 16:30,25,59.21,59.21,59.11,59.12,39
,2017-09-25 19:00,26,59.05,59.13,59.05,59.09,387
,2017-09-25 19:30,26,59.1,59.11,59.08,59.09,130
,2017-09-25 20:00,26,59.09,59.16,59.07,59.13,191
,2017-09-25 20:30,26,59.12,59.17,59.07,59.15,388
,2017-09-25 21:00,26,59.15,59.41,59.13,59.39,836
,2017-09-25 21:30,26,59.39,59.39,59.29,59.35,334
,2017-09-25 22:00,26,59.35,59.37,59.34,59.36,333
,2017-09-25 22:30,26,59.36,59.49,59.36,59.46,806
,2017-09-25 23:00,26,59.45,59.47,59.38,59.39,219
,2017-09-25 23:30,26,59.41,59.41,59.31,59.33,427
,2017-09-26 00:00,26,59.34,59.38,59.29,59.3,160
,2017-09-26 00:30,26,59.29,59.31,59.13,59.15,1334
,2017-09-26 01:00,26,59.15,59.15,58.95,59.11,1158
,2017-09-26 01:30,26,59.1,59.13,58.96,59.09,722
,2017-09-26 02:00,26,59.08,59.09,58.67,58.73,3918
,2017-09-26 02:30,26,58.74,58.75,58.54,58.61,3405
,2017-09-26 03:00,26,58.61,59.02,58.59,58.59,7954
,2017-09-26 03:30,26,58.59,58.69,58.49,58.6,4861
,2017-09-26 04:00,26,58.6,58.83,58.58,58.69,2640
,2017-09-26 04:30,26,58.69,58.77,58.6,58.64,1674
,2017-09-26 05:00,26,58.63,58.64,58.43,58.59,1778
,2017-09-26 05:30,26,58.59,58.72,58.55,58.59,1223
,2017-09-26 06:00,26,58.58,58.89,58.58,58.76,2115
,2017-09-26 06:30,26,58.77,58.87,58.68,58.74,1377
,2017-09-26 07:00,26,58.74,58.74,58.15,58.2,6741
,2017-09-26 07:30,26,58.21,58.29,58.1,58.13,4659
,2017-09-26 08:00,26,58.13,58.28,58.12,58.24,3944
,2017-09-26 08:30,26,58.23,58.25,57.77,58.12,9838
,2017-09-26 09:00,26,58.11,58.58,58.1,58.39,7083
,2017-09-26 09:30,26,58.39,58.52,58.19,58.45,4850
,2017-09-26 10:00,26,58.44,58.74,58.42,58.45,7783
,2017-09-26 10:30,26,58.44,58.45,58.21,58.36,5161
,2017-09-26 11:00,26,58.36,58.46,58.19,58.19,2200
,2017-09-26 11:30,26,58.19,58.43,58.17,58.28,2870
,2017-09-26 12:00,26,58.29,58.36,58.19,58.27,1409
,2017-09-26 12:30,26,58.27,58.29,58.12,58.19,2108
,2017-09-26 13:00,26,58.18,58.49,58.13,58.48,5345
,2017-09-26 13:30,26,58.47,58.48,58.38,58.45,1434
,2017-09-26 14:00,26,58.46,58.5,58.44,58.47,627
,2017-09-26 14:30,26,58.46,58.49,58.41,58.45,420
,2017-09-26 15:00,26,58.45,58.46,58.35,58.4,845
,2017-09-26 15:30,26,58.4,58.64,58.39,58.61,987
,2017-09-26 16:00,26,58.62,58.62,58.59,58.6,10
,2017-09-26 16:30,26,58.61,58.61,58.59,58.59,3
,2017-09-26 19:00,27,58.57,58.65,58.53,58.53,156
,2017-09-26 19:30,27,58.53,58.57,58.53,58.56,114
,2017-09-26 20:00,27,58.56,58.66,58.56,58.63,100
,2017-09-26 20:30,27,58.62,58.62,58.56,58.56,54
,2017-09-26 21:00,27,58.56,58.67,58.56,58.67,113
,2017-09-26 21:30,27,58.65,58.66,58.63,58.65,58
,2017-09-26 22:00,27,58.67,58.68,58.65,58.66,79
,2017-09-26 22:30,27,58.64,58.65,58.61,58.62,17
,2017-09-26 23:00,27,58.65,58.66,58.64,58.66,30
,2017-09-26 23:30,27,58.66,58.66,58.63,58.65,17
,2017-09-27 00:00,27,58.67,58.68,58.67,58.68,10
,2017-09-27 00:30,27,58.71,58.77,58.69,58.71,77
,2017-09-27 01:00,27,58.72,58.89,58.7,58.87,663
,2017-09-27 01:30,27,58.85,58.87,58.74,58.76,492
,2017-09-27 02:00,27,58.77,58.8,58.6,58.61,1184
,2017-09-27 02:30,27,58.6,58.6,58.23,58.25,3001
,2017-09-27 03:00,27,58.27,58.34,58.1,58.27,4281
,2017-09-27 03:30,27,58.26,58.33,58.12,58.19,2977
,2017-09-27 04:00,27,58.18,58.3,58.18,58.19,786
,2017-09-27 04:30,27,58.2,58.21,57.84,57.85,2395
,2017-09-27 05:00,27,57.84,57.99,57.83,57.95,1239
,2017-09-27 05:30,27,57.95,58.15,57.93,58.12,865
,2017-09-27 06:00,27,58.11,58.24,58.11,58.2,617
,2017-09-27 06:30,27,58.2,58.28,58.14,58.18,621
,2017-09-27 07:00,27,58.16,58.22,58.1,58.18,589
,2017-09-27 07:30,27,58.17,58.31,58.17,58.3,1004
,2017-09-27 08:00,27,58.3,58.38,58.26,58.32,1181
,2017-09-27 08:30,27,58.28,58.42,58.19,58.19,2036
,2017-09-27 09:00,27,58.18,58.27,58.08,58.21,1204
,2017-09-27 09:30,27,58.23,58.3,57.74,57.82,6153
,2017-09-27 10:00,27,57.81,58.02,57.73,57.99,4400
,2017-09-27 10:30,27,57.99,58.11,57.76,58.01,2446
,2017-09-27 11:00,27,58,58,57.77,57.77,768
,2017-09-27 11:30,27,57.8,57.95,57.79,57.92,374
,2017-09-27 12:00,27,57.91,57.94,57.77,57.8,596
,2017-09-27 12:30,27,57.79,57.8,57.57,57.7,1578
,2017-09-27 13:00,27,57.71,57.99,57.71,57.88,2297
,2017-09-27 13:30,27,57.87,57.87,57.64,57.68,836
,2017-09-27 14:00,27,57.71,57.74,57.67,57.69,112
,2017-09-27 14:30,27,57.7,57.73,57.65,57.69,485
,2017-09-27 15:00,27,57.71,57.75,57.67,57.74,332
,2017-09-27 15:30,27,57.74,57.74,57.66,57.67,318
,2017-09-27 16:00,27,57.65,57.65,57.62,57.62,19
,2017-09-27 16:30,27,57.68,57.68,57.65,57.65,27
,2017-09-27 19:00,28,57.7,57.74,57.68,57.73,36
,2017-09-27 19:30,28,57.73,57.73,57.73,57.73,2
,2017-09-27 20:00,28,57.71,57.74,57.7,57.74,238
,2017-09-27 20:30,28,57.73,57.73,57.62,57.62,342
,2017-09-27 21:00,28,57.65,57.66,57.63,57.63,49
,2017-09-27 21:30,28,57.65,57.67,57.64,57.65,11
,2017-09-27 22:00,28,57.65,57.71,57.64,57.71,45
,2017-09-27 22:30,28,57.7,57.7,57.7,57.7,16
,2017-09-27 23:00,28,57.71,57.73,57.7,57.73,26
,2017-09-27 23:30,28,57.72,57.75,57.71,57.73,35
,2017-09-28 00:00,28,57.73,57.78,57.72,57.78,19
,2017-09-28 00:30,28,57.78,57.81,57.72,57.74,66
,2017-09-28 01:00,28,57.74,57.75,57.56,57.59,327
,2017-09-28 01:30,28,57.57,57.6,57.47,57.56,387
,2017-09-28 02:00,28,57.56,57.62,57.44,57.51,713
,2017-09-28 02:30,28,57.54,57.76,57.54,57.71,556
,2017-09-28 03:00,28,57.7,57.83,57.66,57.74,1442
,2017-09-28 03:30,28,57.75,58.02,57.74,57.93,2446
,2017-09-28 04:00,28,57.93,58.53,57.92,58.39,3795
,2017-09-28 04:30,28,58.36,58.59,58.31,58.46,1258
,2017-09-28 05:00,28,58.47,58.47,58.27,58.4,814
,2017-09-28 05:30,28,58.41,58.44,58.25,58.29,1512
,2017-09-28 06:00,28,58.29,58.33,58.25,58.29,396
,2017-09-28 06:30,28,58.3,58.37,58.26,58.3,370
,2017-09-28 07:00,28,58.3,58.46,58.25,58.34,951
,2017-09-28 07:30,28,58.36,58.43,58.28,58.31,1813
,2017-09-28 08:00,28,58.3,58.65,58.3,58.46,1455
,2017-09-28 08:30,28,58.48,58.56,58.38,58.43,1475
,2017-09-28 09:00,28,58.46,58.59,58.28,58.33,2072
,2017-09-28 09:30,28,58.32,58.39,58.14,58.38,1162
,2017-09-28 10:00,28,58.4,58.41,57.63,57.82,3618
,2017-09-28 10:30,28,57.81,57.81,57.2,57.27,2223
,2017-09-28 11:00,28,57.28,57.38,57.13,57.2,1584
,2017-09-28 11:30,28,57.19,57.28,56.85,57.28,2121
,2017-09-28 12:00,28,57.27,57.34,57.12,57.2,936
,2017-09-28 12:30,28,57.21,57.49,57.16,57.45,1160
,2017-09-28 13:00,28,57.41,57.55,57.18,57.45,2726
,2017-09-28 13:30,28,57.45,57.58,57.41,57.5,632
,2017-09-28 14:00,28,57.46,57.59,57.46,57.48,236
,2017-09-28 14:30,28,57.5,57.61,57.5,57.6,199
,2017-09-28 15:00,28,57.6,57.65,57.6,57.64,74
,2017-09-28 15:30,28,57.65,57.67,57.63,57.65,97
,2017-09-28 16:00,28,57.64,57.64,57.6,57.6,45
,2017-09-28 16:30,28,57.54,57.54,57.54,57.54,1
,2017-09-28 19:00,29,57.6,57.61,57.6,57.6,7
,2017-09-28 19:30,29,57.63,57.66,57.62,57.62,6
,2017-09-28 20:00,29,57.62,57.63,57.62,57.63,5
,2017-09-28 20:30,29,57.68,57.68,57.67,57.67,20
,2017-09-28 21:00,29,57.61,57.63,57.59,57.63,43
,2017-09-28 21:30,29,57.63,57.66,57.62,57.65,227
,2017-09-28 22:00,29,57.65,57.65,57.58,57.58,304
,2017-09-28 22:30,29,57.57,57.58,57.57,57.58,20
,2017-09-28 23:30,29,57.55,57.55,57.55,57.55,1
,2017-09-29 00:00,29,57.5,57.5,57.5,57.5,2
,2017-09-29 00:30,29,57.48,57.48,57.48,57.48,1
,2017-09-29 01:00,29,57.47,57.48,57.39,57.41,335
,2017-09-29 01:30,29,57.41,57.43,57.4,57.42,462
,2017-09-29 02:00,29,57.4,57.44,57.29,57.35,469
,2017-09-29 02:30,29,57.37,57.53,57.37,57.47,713
,2017-09-29 03:00,29,57.46,57.53,57.44,57.51,638
,2017-09-29 03:30,29,57.57,57.8,57.54,57.77,230
,2017-09-29 04:00,29,57.78,57.78,57.35,57.54,502
,2017-09-29 04:30,29,57.56,57.71,57.49,57.64,71
,2017-09-29 05:00,29,57.64,57.68,57.57,57.63,266
,2017-09-29 05:30,29,57.63,57.64,57.51,57.53,66
,2017-09-29 06:00,29,57.5,57.5,57.31,57.36,360
,2017-09-29 06:30,29,57.37,57.37,57.14,57.23,264
,2017-09-29 07:00,29,57.26,57.65,57.19,57.5,439
,2017-09-29 07:30,29,57.5,57.53,57.29,57.46,507
,2017-09-29 08:00,29,57.44,57.6,57.3,57.5,661
,2017-09-29 08:30,29,57.55,57.63,57.46,57.54,253
,2017-09-29 09:00,29,57.55,57.61,57.39,57.45,400
,2017-09-29 09:30,29,57.45,57.66,57.42,57.55,158
,2017-09-29 10:00,29,57.55,57.55,57.38,57.51,526
,2017-09-29 10:30,29,57.51,57.51,57.25,57.3,465
,2017-09-29 11:00,29,57.26,57.39,57.25,57.28,47
,2017-09-29 11:30,29,57.27,57.49,57.25,57.33,205
,2017-09-29 12:00,29,57.34,57.42,57.3,57.4,119
,2017-09-29 12:30,29,57.4,57.48,57.31,57.36,253
,2017-09-29 13:00,29,57.36,57.57,57.34,57.52,1388
,2017-09-29 13:30,29,57.51,57.51,57.51,57.51,1