,2015-06-07 23:30,8,65.5,65.55,65.5,65.55,59
,2015-06-08 00:00,8,65.61,65.61,65.61,65.61,2
,2015-06-08 00:30,8,65.6,65.63,65.57,65.57,6
,2015-06-08 01:00,8,65.64,65.71,65.55,65.55,22
,2015-06-08 01:30,8,65.53,65.98,65.46,65.98,35
,2015-06-08 02:00,8,65.84,66.06,65.79,65.79,78
,2015-06-08 02:30,8,65.88,65.88,65.58,65.7,51
,2015-06-08 03:00,8,65.71,65.87,65.5,65.6,200
,2015-06-08 03:30,8,65.66,65.78,65.56,65.56,147
,2015-06-08 04:00,8,65.52,65.8,65.51,65.72,200
,2015-06-08 04:30,8,65.64,65.75,65.57,65.66,83
,2015-06-08 05:00,8,65.64,65.7,65.58,65.58,102
,2015-06-08 05:30,8,65.59,65.67,65.52,65.57,107
,2015-06-08 06:00,8,65.53,65.67,65.5,65.65,55
,2015-06-08 06:30,8,65.71,65.71,65.39,65.5,151
,2015-06-08 07:00,8,65.48,65.72,65.39,65.66,215
,2015-06-08 07:30,8,65.7,65.71,65.43,65.55,149
,2015-06-08 08:00,8,65.53,65.61,65.25,65.38,539
,2015-06-08 08:30,8,65.39,65.62,65.23,65.52,455
,2015-06-08 09:00,8,65.54,65.58,65.3,65.41,412
,2015-06-08 09:30,8,65.38,65.48,65.25,65.43,472
,2015-06-08 10:00,8,65.42,65.59,65.28,65.29,395
,2015-06-08 10:30,8,65.27,65.33,65.05,65.18,603
,2015-06-08 11:00,8,65.22,65.29,65.05,65.17,221
,2015-06-08 11:30,8,65.23,65.23,65.03,65.09,311
,2015-06-08 12:00,8,65.06,65.26,65.03,65.03,154
,2015-06-08 12:30,8,65.06,65.39,65.06,65.38,222
,2015-06-08 13:00,8,65.29,65.45,65.15,65.19,418
,2015-06-08 13:30,8,65.21,65.22,65.12,65.2,213
,2015-06-08 14:00,8,65.2,65.25,65.18,65.25,156
,2015-06-08 14:30,8,65.3,65.38,65.3,65.3,12
,2015-06-08 15:00,8,65.32,65.36,65.31,65.36,48
,2015-06-08 15:30,8,65.33,65.33,65.3,65.3,7
,2015-06-08 16:00,8,65.26,65.26,65.26,65.26,1
,2015-06-08 19:00,9,65.29,65.35,65.29,65.34,9
,2015-06-08 19:30,9,65.32,65.32,65.32,65.32,1
,2015-06-08 20:30,9,65.47,65.47,65.47,65.47,1
,2015-06-08 21:00,9,65.46,65.46,65.4,65.4,10
,2015-06-08 21:30,9,65.41,65.41,65.41,65.41,13
,2015-06-08 22:00,9,65.37,65.37,65.36,65.37,5
,2015-06-08 22:30,9,65.37,65.37,65.34,65.34,5
,2015-06-08 23:00,9,65.35,65.41,65.35,65.38,8
,2015-06-08 23:30,9,65.41,65.47,65.41,65.45,13
,2015-06-09 00:00,9,65.4,65.45,65.38,65.45,3
,2015-06-09 00:30,9,65.42,65.42,65.38,65.42,7
,2015-06-09 01:00,9,65.39,65.58,65.39,65.56,38
,2015-06-09 01:30,9,65.6,65.62,65.38,65.38,86
,2015-06-09 02:00,9,65.45,65.52,65.36,65.37,58
,2015-06-09 02:30,9,65.44,65.44,65.24,65.31,184
,2015-06-09 03:00,9,65.32,65.83,65.32,65.77,95
,2015-06-09 03:30,9,65.74,66.1,65.65,66,279
,2015-06-09 04:00,9,66.02,66.11,65.89,66.08,446
,2015-06-09 04:30,9,66.08,66.08,65.85,65.95,317
,2015-06-09 05:00,9,65.95,66.09,65.89,66.07,128
,2015-06-09 05:30,9,66.19,66.75,66.19,66.65,582
,2015-06-09 06:00,9,66.66,66.78,66.48,66.56,225
,2015-06-09 06:30,9,66.59,66.75,66.51,66.53,288
,2015-06-09 07:00,9,66.57,66.69,66.35,66.38,170
,2015-06-09 07:30,9,66.38,66.77,66.31,66.73,286
,2015-06-09 08:00,9,66.73,67.15,66.65,66.95,1337
,2015-06-09 08:30,9,66.97,67.1,66.83,67.01,730
,2015-06-09 09:00,9,67.02,67.3,66.93,67.23,514
,2015-06-09 09:30,9,67.27,67.44,67.17,67.25,616
,2015-06-09 10:00,9,67.21,67.38,66.9,66.96,953
,2015-06-09 10:30,9,66.98,67.17,66.97,67.1,698
,2015-06-09 11:00,9,67.16,67.28,67,67.11,702
,2015-06-09 11:30,9,67.06,67.24,67.01,67.12,132
,2015-06-09 12:00,9,67.15,67.41,67.15,67.4,299
,2015-06-09 12:30,9,67.4,67.4,67.22,67.36,172
,2015-06-09 13:00,9,67.32,67.6,67.23,67.35,1336
,2015-06-09 13:30,9,67.36,67.4,67.16,67.25,823
,2015-06-09 14:00,9,67.23,67.25,67.12,67.12,105
,2015-06-09 14:30,9,67.14,67.15,67.1,67.1,19
,2015-06-09 15:00,9,67.08,67.11,67.08,67.1,17
,2015-06-09 15:30,9,67.21,67.63,67.21,67.56,321
,2015-06-09 16:00,9,67.48,67.54,67.46,67.54,42
,2015-06-09 19:00,10,67.56,67.65,67.27,67.33,90
,2015-06-09 19:30,10,67.31,67.36,67.29,67.36,26
,2015-06-09 20:00,10,67.35,67.41,67.34,67.39,23
,2015-06-09 20:30,10,67.45,67.51,67.45,67.5,33
,2015-06-09 21:00,10,67.51,67.51,67.51,67.51,2
,2015-06-09 21:30,10,67.58,68.37,67.55,67.78,539
,2015-06-09 22:00,10,67.72,67.72,67.62,67.62,8
,2015-06-09 22:30,10,67.67,67.67,67.55,67.58,30
,2015-06-09 23:00,10,67.61,67.73,67.59,67.73,21
,2015-06-09 23:30,10,67.73,67.8,67.72,67.72,15
,2015-06-10 00:00,10,67.75,67.8,67.75,67.8,127
,2015-06-10 00:30,10,67.8,67.98,67.8,67.92,87
,2015-06-10 01:00,10,67.91,67.95,67.86,67.91,28
,2015-06-10 01:30,10,67.85,67.94,67.85,67.9,33
,2015-06-10 02:00,10,67.85,68.08,67.69,67.94,218
,2015-06-10 02:30,10,67.97,67.97,67.76,67.87,85
,2015-06-10 03:00,10,67.87,68.69,67.87,68.62,765
,2015-06-10 03:30,10,68.61,68.61,68.3,68.34,248
,2015-06-10 04:00,10,68.37,68.43,68.29,68.36,344
,2015-06-10 04:30,10,68.38,68.44,68.33,68.37,200
,2015-06-10 05:00,10,68.33,68.5,68.32,68.5,102
,2015-06-10 05:30,10,68.5,68.6,68.22,68.3,153
,2015-06-10 06:00,10,68.34,68.56,68.34,68.49,485
,2015-06-10 06:30,10,68.49,68.5,68.38,68.42,156
,2015-06-10 07:00,10,68.46,68.54,68.4,68.49,302
,2015-06-10 07:30,10,68.49,68.53,68.24,68.25,406
,2015-06-10 08:00,10,68.26,68.63,68.2,68.42,1331
,2015-06-10 08:30,10,68.41,68.41,68.2,68.23,638
,2015-06-10 09:00,10,68.23,68.32,68.12,68.27,712
,2015-06-10 09:30,10,68.31,68.63,67.95,68.23,1337
,2015-06-10 10:00,10,68.22,68.3,67.79,67.9,643
,2015-06-10 10:30,10,67.9,67.9,67.55,67.67,574
,2015-06-10 11:00,10,67.64,68.02,67.56,68.01,370
,2015-06-10 11:30,10,68.03,68.11,67.9,67.97,461
,2015-06-10 12:00,10,67.97,68.04,67.7,68.01,238
,2015-06-10 12:30,10,68.01,68.01,67.77,67.84,583
,2015-06-10 13:00,10,67.84,68.43,67.8,68.25,1600
,2015-06-10 13:30,10,68.22,68.39,68.17,68.22,713
,2015-06-10 14:00,10,68.2,68.26,68.14,68.17,201
,2015-06-10 14:30,10,68.17,68.21,68.13,68.16,152
,2015-06-10 15:00,10,68.14,68.15,68.11,68.14,27
,2015-06-10 15:30,10,68.14,68.16,68.03,68.04,27
,2015-06-10 16:00,10,68.02,68.08,68.01,68.01,5
,2015-06-10 19:00,11,68.07,68.14,68,68,12
,2015-06-10 19:30,11,67.99,68.07,67.99,68.07,3
,2015-06-10 20:30,11,67.97,67.97,67.97,67.97,1
,2015-06-10 21:30,11,68.03,68.03,68.03,68.03,5
,2015-06-10 22:00,11,68.07,68.07,68.07,68.07,1
,2015-06-10 22:30,11,68.04,68.07,68.03,68.05,12
,2015-06-10 23:00,11,68.05,68.11,68.05,68.11,10
,2015-06-10 23:30,11,68.14,68.17,68.13,68.14,17
,2015-06-11 00:00,11,68.11,68.12,68.1,68.1,13
,2015-06-11 00:30,11,68.12,68.14,68.1,68.1,7
,2015-06-11 01:00,11,68.13,68.15,68.02,68.09,10
,2015-06-11 01:30,11,68.13,68.13,68.11,68.13,7
,2015-06-11 02:00,11,68.1,68.34,68,68.2,61
,2015-06-11 02:30,11,68.13,68.3,68.13,68.3,20
,2015-06-11 03:00,11,68.3,68.58,68.29,68.34,347
,2015-06-11 03:30,11,68.33,68.37,68.11,68.17,188
,2015-06-11 04:00,11,68.19,68.22,67.74,67.86,113
,2015-06-11 04:30,11,67.77,67.93,67.76,67.87,362
,2015-06-11 05:00,11,67.95,67.95,67.8,67.82,84
,2015-06-11 05:30,11,67.77,67.79,67.52,67.58,109
,2015-06-11 06:00,11,67.56,67.6,67.35,67.43,435
,2015-06-11 06:30,11,67.44,67.67,67.44,67.55,117
,2015-06-11 07:00,11,67.54,67.81,67.54,67.73,476
,2015-06-11 07:30,11,67.69,68.02,67.6,67.9,410
,2015-06-11 08:00,11,67.9,68.05,67.59,67.86,831
,2015-06-11 08:30,11,67.86,67.87,67.43,67.73,445
,2015-06-11 09:00,11,67.72,67.83,67.59,67.65,278
,2015-06-11 09:30,11,67.67,67.73,67.2,67.33,560
,2015-06-11 10:00,11,67.34,67.48,67.2,67.39,480
,2015-06-11 10:30,11,67.37,67.56,67.29,67.52,425
,2015-06-11 11:00,11,67.45,67.56,67.35,67.48,144
,2015-06-11 11:30,11,67.47,67.62,67.4,67.58,145
,2015-06-11 12:00,11,67.52,67.84,67.49,67.71,158
,2015-06-11 12:30,11,67.71,67.93,67.67,67.67,256
,2015-06-11 13:00,11,67.75,67.88,67.61,67.73,1006
,2015-06-11 13:30,11,67.72,67.75,67.65,67.67,258
,2015-06-11 14:00,11,67.66,67.66,67.56,67.56,97
,2015-06-11 14:30,11,67.56,67.62,67.56,67.6,51
,2015-06-11 15:00,11,67.62,67.65,67.57,67.57,31
,2015-06-11 15:30,11,67.58,67.58,67.42,67.42,63
,2015-06-11 16:00,11,67.42,67.49,67.42,67.45,16
,2015-06-11 19:30,12,67.46,67.46,67.44,67.44,5
,2015-06-11 20:00,12,67.4,67.4,67.4,67.4,1
,2015-06-11 20:30,12,67.38,67.38,67.38,67.38,2
,2015-06-11 21:00,12,67.49,67.49,67.49,67.49,1
,2015-06-11 21:30,12,67.5,67.54,67.5,67.53,13
,2015-06-11 22:00,12,67.53,67.54,67.53,67.54,4
,2015-06-11 22:30,12,67.54,67.54,67.44,67.48,8
,2015-06-11 23:00,12,67.47,67.47,67.47,67.47,3
,2015-06-11 23:30,12,67.49,67.5,67.47,67.47,7
,2015-06-12 00:00,12,67.46,67.47,67.42,67.42,11
,2015-06-12 00:30,12,67.32,67.4,67.32,67.4,9
,2015-06-12 01:00,12,67.31,67.4,67.31,67.4,25
,2015-06-12 01:30,12,67.37,67.37,67.21,67.21,11
,2015-06-12 02:00,12,67.23,67.42,67.2,67.33,63
,2015-06-12 02:30,12,67.33,67.33,67.15,67.17,51
,2015-06-12 03:00,12,67.22,67.37,67.14,67.14,218
,2015-06-12 03:30,12,67.21,67.23,66.77,66.84,235
,2015-06-12 04:00,12,66.84,67.04,66.79,66.9,197
,2015-06-12 04:30,12,66.89,67.03,66.89,67.03,98
,2015-06-12 05:00,12,67.05,67.42,67.05,67.33,140
,2015-06-12 05:30,12,67.33,67.41,67.27,67.37,59
,2015-06-12 06:00,12,67.41,67.5,67.32,67.39,137
,2015-06-12 06:30,12,67.35,67.4,67.06,67.06,51
,2015-06-12 07:00,12,67.04,67.16,66.99,67.16,21
,2015-06-12 07:30,12,67.21,67.35,67.06,67.06,221
,2015-06-12 08:00,12,67.05,67.29,66.97,67.05,643
,2015-06-12 08:30,12,67.08,67.42,67.03,67.31,381
,2015-06-12 09:00,12,67.28,67.29,66.76,66.78,365
,2015-06-12 09:30,12,66.78,67.15,66.76,67.08,441
,2015-06-12 10:00,12,67.07,67.22,66.91,66.93,594
,2015-06-12 10:30,12,66.94,67.07,66.84,66.94,513
,2015-06-12 11:00,12,66.95,67.13,66.81,67.1,632
,2015-06-12 11:30,12,67.11,67.18,66.96,66.99,199
,2015-06-12 12:00,12,67.06,67.31,66.93,66.98,334
,2015-06-12 12:30,12,66.97,67.06,66.83,67.05,227
,2015-06-12 13:00,12,67.1,67.15,66.53,66.56,1348
,2015-06-12 13:30,12,66.54,66.67,66.53,66.57,773
,2015-06-12 14:00,12,66.57,66.61,66.52,66.52,85
,2015-06-12 14:30,12,66.54,66.54,66.49,66.52,30
,2015-06-12 15:00,12,66.52,66.54,66.49,66.54,68
,2015-06-12 15:30,12,66.6,66.64,66.6,66.63,20
,2015-06-12 16:00,12,66.61,66.61,66.61,66.61,2
,2015-06-14 17:00,15,66.36,66.36,66.17,66.18,28
,2015-06-14 17:30,15,66.18,66.18,66.14,66.14,24
,2015-06-14 18:00,15,66.23,66.23,66.19,66.21,6
,2015-06-14 18:30,15,66.29,66.35,66.2,66.35,15
,2015-06-14 19:00,15,66.35,66.4,66.24,66.4,20
,2015-06-14 19:30,15,66.42,66.42,66.42,66.42,2
,2015-06-14 20:00,15,66.35,66.35,66.26,66.28,15
,2015-06-14 20:30,15,66.31,66.31,66.27,66.28,11
,2015-06-14 21:00,15,66.27,66.32,66.27,66.31,18
,2015-06-14 21:30,15,66.34,66.43,66.33,66.34,56
,2015-06-14 22:00,15,66.32,66.37,66.32,66.34,45
,2015-06-14 22:30,15,66.34,66.36,66.34,66.36,2
,2015-06-14 23:00,15,66.32,66.41,66.31,66.41,10
,2015-06-14 23:30,15,66.38,66.38,66.37,66.38,9
,2015-06-15 00:30,15,66.36,66.43,66.32,66.42,35
,2015-06-15 01:00,15,66.42,66.62,66.42,66.53,75
,2015-06-15 01:30,15,66.62,66.63,66.59,66.6,27
,2015-06-15 02:00,15,66.63,66.65,66.52,66.57,120
,2015-06-15 02:30,15,66.54,66.69,66.52,66.56,126
,2015-06-15 03:00,15,66.51,66.54,66.3,66.3,378
,2015-06-15 03:30,15,66.31,66.52,66.28,66.52,255
,2015-06-15 04:00,15,66.37,66.42,66.05,66.1,195
,2015-06-15 04:30,15,66.09,66.11,65.83,65.84,466
,2015-06-15 05:00,15,65.83,65.83,65.65,65.8,271
,2015-06-15 05:30,15,65.76,65.85,65.71,65.8,205
,2015-06-15 06:00,15,65.8,65.81,65.6,65.72,371
,2015-06-15 06:30,15,65.68,65.74,65.6,65.71,357
,2015-06-15 07:00,15,65.72,65.8,65.55,65.71,678
,2015-06-15 07:30,15,65.7,65.77,65.57,65.6,300
,2015-06-15 08:00,15,65.58,66,65.47,65.88,1132
,2015-06-15 08:30,15,65.88,66.24,65.88,66.09,531
,2015-06-15 09:00,15,66.1,66.19,65.92,66.16,599
,2015-06-15 09:30,15,66.14,66.37,66,66.19,733
,2015-06-15 10:00,15,66.18,66.34,65.93,66.08,598
,2015-06-15 10:30,15,66.11,66.5,66.08,66.23,609
,2015-06-15 11:00,15,66.23,66.44,66.12,66.22,270
,2015-06-15 11:30,15,66.24,66.37,66.2,66.24,240
,2015-06-15 12:00,15,66.24,66.36,66.19,66.34,438
,2015-06-15 12:30,15,66.36,66.59,66.28,66.43,1158
,2015-06-15 13:00,15,66.43,66.64,66.12,66.17,2070
,2015-06-15 13:30,15,66.17,66.18,66.09,66.18,266
,2015-06-15 14:00,15,66.13,66.18,66.13,66.14,253
,2015-06-15 14:30,15,66.12,66.17,66.1,66.1,80
,2015-06-15 15:00,15,66.13,66.19,66.1,66.11,98
,2015-06-15 15:30,15,66.08,66.09,66.07,66.07,7
,2015-06-15 16:00,15,66.11,66.12,66.11,66.12,2
,2015-06-15 19:00,16,66.05,66.14,66.02,66.14,13
,2015-06-15 19:30,16,66.08,66.08,66.08,66.08,1
,2015-06-15 20:00,16,66.14,66.17,66.14,66.16,6
,2015-06-15 20:30,16,66.17,66.49,66.17,66.36,25
,2015-06-15 21:00,16,66.36,66.39,66.36,66.36,7
,2015-06-15 21:30,16,66.35,66.45,66.35,66.45,22
,2015-06-15 22:00,16,66.47,66.47,66.47,66.47,3
,2015-06-15 22:30,16,66.46,66.46,66.42,66.42,3
,2015-06-15 23:00,16,66.41,66.41,66.36,66.36,7
,2015-06-15 23:30,16,66.36,66.43,66.36,66.42,13
,2015-06-16 00:00,16,66.4,66.43,66.4,66.43,5
,2015-06-16 00:30,16,66.47,66.49,66.46,66.49,6
,2015-06-16 01:00,16,66.45,66.49,66.38,66.4,51
,2015-06-16 01:30,16,66.4,66.4,66.25,66.36,71
,2015-06-16 02:00,16,66.37,66.58,66.34,66.42,170
,2015-06-16 02:30,16,66.45,66.45,66.12,66.16,133
,2015-06-16 03:00,16,66.22,66.36,66.16,66.24,287
,2015-06-16 03:30,16,66.23,66.29,66.16,66.22,133
,2015-06-16 04:00,16,66.18,66.2,65.89,65.9,52
,2015-06-16 04:30,16,65.89,66.01,65.79,66.01,111
,2015-06-16 05:00,16,65.98,66.04,65.9,66.01,208
,2015-06-16 05:30,16,66.01,66.17,65.98,66.07,94
,2015-06-16 06:00,16,66.06,66.12,65.99,65.99,115
,2015-06-16 06:30,16,66.02,66.23,65.99,66.18,63
,2015-06-16 07:00,16,66.22,66.22,66.13,66.16,83
,2015-06-16 07:30,16,66.16,66.23,65.92,65.96,249
,2015-06-16 08:00,16,65.98,66.18,65.8,66.18,563
,2015-06-16 08:30,16,66.16,66.35,66.08,66.15,296
,2015-06-16 09:00,16,66.11,66.24,65.87,66.02,984
,2015-06-16 09:30,16,65.99,66.11,65.93,66.09,1163
,2015-06-16 10:00,16,66.09,66.22,66.03,66.15,519
,2015-06-16 10:30,16,66.15,66.25,66.1,66.17,848
,2015-06-16 11:00,16,66.16,66.26,66.01,66.17,533
,2015-06-16 11:30,16,66.16,66.3,65.96,66.11,770
,2015-06-16 12:00,16,66.13,66.31,66.06,66.31,305
,2015-06-16 12:30,16,66.3,66.39,66.14,66.38,251
,2015-06-16 13:00,16,66.38,66.63,66.26,66.33,1201
,2015-06-16 13:30,16,66.31,66.38,66.29,66.35,639
,2015-06-16 14:00,16,66.36,66.41,66.35,66.4,466
,2015-06-16 14:30,16,66.42,66.42,66.38,66.38,10
,2015-06-16 15:00,16,66.4,66.41,66.31,66.4,53
,2015-06-16 15:30,16,66.46,66.51,66.36,66.46,115
,2015-06-16 16:00,16,66.42,66.44,66.31,66.31,19
,2015-06-16 19:00,17,66.31,66.35,66.31,66.35,3
,2015-06-16 19:30,17,66.33,66.33,66.33,66.33,1
,2015-06-16 20:00,17,66.36,66.36,66.36,66.36,1
,2015-06-16 20:30,17,66.36,66.4,66.33,66.39,37
,2015-06-16 21:00,17,66.44,66.45,66.36,66.38,29
,2015-06-16 21:30,17,66.34,66.36,66.33,66.34,6
,2015-06-16 22:00,17,66.35,66.35,66.31,66.34,31
,2015-06-16 22:30,17,66.35,66.35,66.35,66.35,1
,2015-06-16 23:00,17,66.35,66.35,66.35,66.35,7
,2015-06-16 23:30,17,66.37,66.37,66.35,66.35,33
,2015-06-17 00:00,17,66.35,66.37,66.35,66.37,25
,2015-06-17 00:30,17,66.36,66.36,66.36,66.36,10
,2015-06-17 01:00,17,66.39,66.53,66.39,66.45,41
,2015-06-17 01:30,17,66.44,66.44,66.35,66.38,7
,2015-06-17 02:00,17,66.43,66.47,66.38,66.41,35
,2015-06-17 02:30,17,66.41,66.46,66.34,66.38,130
,2015-06-17 03:00,17,66.39,66.88,66.33,66.74,561
,2015-06-17 03:30,17,66.79,67.18,66.77,67.07,621
,2015-06-17 04:00,17,67.08,67.32,67.06,67.11,415
,2015-06-17 04:30,17,67.12,67.47,67.12,67.43,253
,2015-06-17 05:00,17,67.44,67.92,67.44,67.68,851
,2015-06-17 05:30,17,67.73,67.73,67.62,67.66,85
,2015-06-17 06:00,17,67.67,67.74,67.55,67.57,422
,2015-06-17 06:30,17,67.57,67.69,67.51,67.59,694
,2015-06-17 07:00,17,67.59,67.63,67.35,67.35,448
,2015-06-17 07:30,17,67.37,67.51,67.27,67.51,877
,2015-06-17 08:00,17,67.52,67.65,67.44,67.48,964
,2015-06-17 08:30,17,67.49,67.68,67.29,67.65,1330
,2015-06-17 09:00,17,67.65,67.85,67.57,67.82,2220
,2015-06-17 09:30,17,67.78,67.81,66.76,66.8,2697
,2015-06-17 10:00,17,66.8,66.82,66.56,66.63,1700
,2015-06-17 10:30,17,66.61,66.63,65.78,65.83,1934
,2015-06-17 11:00,17,65.83,65.9,65.55,65.78,1628
,2015-06-17 11:30,17,65.77,65.82,65.38,65.51,695
,2015-06-17 12:00,17,65.5,65.65,65.36,65.65,642
,2015-06-17 12:30,17,65.65,65.69,65.47,65.57,301
,2015-06-17 13:00,17,65.54,66.64,65.47,66.53,1456
,2015-06-17 13:30,17,66.5,66.58,66.42,66.47,266
,2015-06-17 14:00,17,66.5,66.54,66.4,66.46,320
,2015-06-17 14:30,17,66.44,66.51,66.43,66.51,242
,2015-06-17 15:00,17,66.5,66.54,66.42,66.42,40
,2015-06-17 15:30,17,66.4,66.42,66.38,66.41,31
,2015-06-17 16:00,17,66.45,66.48,66.37,66.37,40
,2015-06-17 19:00,18,66.53,66.54,66.44,66.44,7
,2015-06-17 19:30,18,66.45,66.49,66.42,66.49,8
,2015-06-17 20:00,18,66.47,66.47,66.47,66.47,2
,2015-06-17 20:30,18,66.48,66.48,66.42,66.42,26
,2015-06-17 21:00,18,66.42,66.42,66.32,66.32,50
,2015-06-17 21:30,18,66.3,66.4,66.29,66.4,19
,2015-06-17 22:00,18,66.39,66.41,66.39,66.39,6
,2015-06-17 22:30,18,66.39,66.39,66.36,66.36,3
,2015-06-17 23:00,18,66.38,66.4,66.37,66.4,19
,2015-06-17 23:30,18,66.45,66.45,66.45,66.45,1
,2015-06-18 00:00,18,66.38,66.4,66.33,66.4,37
,2015-06-18 00:30,18,66.44,66.47,66.39,66.39,17
,2015-06-18 01:00,18,66.41,66.41,66.24,66.36,18
,2015-06-18 01:30,18,66.28,66.3,66.17,66.17,184
,2015-06-18 02:00,18,66.18,66.45,66.08,66.45,162
,2015-06-18 02:30,18,66.45,67.08,66.45,67.01,287
,2015-06-18 03:00,18,66.99,67.36,66.95,67.17,510
,2015-06-18 03:30,18,67.14,67.45,67.12,67.33,493
,2015-06-18 04:00,18,67.34,67.41,67.23,67.25,182
,2015-06-18 04:30,18,67.28,67.5,67.22,67.49,202
,2015-06-18 05:00,18,67.45,67.48,67.29,67.44,1103
,2015-06-18 05:30,18,67.43,67.45,67.2,67.28,219
,2015-06-18 06:00,18,67.3,67.39,67.22,67.39,106
,2015-06-18 06:30,18,67.39,67.39,66.93,67.04,239
,2015-06-18 07:00,18,67.12,67.17,66.97,67.07,208
,2015-06-18 07:30,18,67.1,67.24,66.93,66.95,267
,2015-06-18 08:00,18,66.93,67.04,66.75,66.92,644
,2015-06-18 08:30,18,66.9,66.9,66.38,66.45,370
,2015-06-18 09:00,18,66.46,66.95,66.43,66.49,845
,2015-06-18 09:30,18,66.49,66.75,66.36,66.72,951
,2015-06-18 10:00,18,66.75,66.97,66.75,66.87,763
,2015-06-18 10:30,18,66.86,66.87,66.5,66.52,381
,2015-06-18 11:00,18,66.52,66.85,66.5,66.84,444
,2015-06-18 11:30,18,66.86,67.03,66.76,66.84,374
,2015-06-18 12:00,18,66.82,66.85,66.6,66.63,212
,2015-06-18 12:30,18,66.63,66.96,66.62,66.96,384
,2015-06-18 13:00,18,66.96,67.09,66.74,66.83,1186
,2015-06-18 13:30,18,66.86,66.92,66.84,66.9,73
,2015-06-18 14:00,18,66.92,66.92,66.8,66.82,128
,2015-06-18 14:30,18,66.82,66.83,66.72,66.73,34
,2015-06-18 15:00,18,66.76,66.81,66.76,66.79,32
,2015-06-18 15:30,18,66.8,66.87,66.79,66.87,11
,2015-06-18 16:00,18,66.85,66.88,66.83,66.86,52
,2015-06-18 19:00,19,66.75,66.75,66.66,66.66,3
,2015-06-18 20:30,19,66.69,66.72,66.69,66.72,45
,2015-06-18 22:30,19,66.79,66.85,66.79,66.84,13
,2015-06-18 23:00,19,66.87,66.87,66.79,66.79,3
,2015-06-18 23:30,19,66.76,66.81,66.76,66.81,2
,2015-06-19 00:00,19,66.76,66.76,66.73,66.74,10
,2015-06-19 00:30,19,66.68,66.68,66.64,66.64,13
,2015-06-19 01:00,19,66.69,66.77,66.66,66.73,29
,2015-06-19 01:30,19,66.67,66.67,66.67,66.67,1
,2015-06-19 02:00,19,66.68,66.83,66.59,66.83,56
,2015-06-19 02:30,19,66.91,66.91,66.67,66.67,18
,2015-06-19 03:00,19,66.72,66.98,66.7,66.9,95
,2015-06-19 03:30,19,66.78,66.82,66.32,66.36,684
,2015-06-19 04:00,19,66.3,66.32,65.86,65.99,713
,2015-06-19 04:30,19,66.03,66.21,66.03,66.07,506
,2015-06-19 05:00,19,66.06,66.11,65.9,65.97,441
,2015-06-19 05:30,19,65.98,65.98,65.75,65.77,819
,2015-06-19 06:00,19,65.75,65.85,65.6,65.62,381
,2015-06-19 06:30,19,65.61,65.82,65.61,65.81,434
,2015-06-19 07:00,19,65.8,65.95,65.63,65.92,290
,2015-06-19 07:30,19,65.88,65.89,65.63,65.63,89
,2015-06-19 08:00,19,65.64,65.71,65.53,65.71,1051
,2015-06-19 08:30,19,65.74,66,65.7,65.7,695
,2015-06-19 09:00,19,65.71,65.81,65.64,65.67,713
,2015-06-19 09:30,19,65.65,65.67,65.37,65.43,752
,2015-06-19 10:00,19,65.47,65.48,65.21,65.32,1004
,2015-06-19 10:30,19,65.32,65.44,65.27,65.35,1082
,2015-06-19 11:00,19,65.35,65.4,65.24,65.4,480
,2015-06-19 11:30,19,65.4,65.4,65.05,65.23,616
,2015-06-19 12:00,19,65.2,65.55,65.13,65.42,409
,2015-06-19 12:30,19,65.43,65.69,65.33,65.58,310
,2015-06-19 13:00,19,65.6,65.91,65.52,65.74,881
,2015-06-19 13:30,19,65.74,65.79,65.66,65.66,374
,2015-06-19 14:00,19,65.62,65.7,65.62,65.64,33
,2015-06-19 14:30,19,65.63,65.63,65.51,65.53,60
,2015-06-19 15:00,19,65.51,65.55,65.49,65.55,45
,2015-06-21 17:00,22,65.29,65.39,65.22,65.29,47
,2015-06-21 18:00,22,65.26,65.32,65.24,65.25,35
,2015-06-21 18:30,22,65.22,65.22,65.21,65.21,3
,2015-06-21 19:00,22,65.24,65.49,65.24,65.49,37
,2015-06-21 19:30,22,65.48,65.57,65.48,65.54,7
,2015-06-21 20:00,22,65.59,65.59,65.59,65.59,1
,2015-06-21 20:30,22,65.58,65.58,65.58,65.58,11
,2015-06-21 21:00,22,65.58,65.59,65.52,65.58,43
,2015-06-21 21:30,22,65.57,65.57,65.57,65.57,2
,2015-06-21 22:00,22,65.55,65.55,65.55,65.55,2
,2015-06-21 22:30,22,65.62,65.7,65.62,65.65,10
,2015-06-21 23:00,22,65.68,65.74,65.68,65.73,6
,2015-06-21 23:30,22,65.71,65.71,65.69,65.7,47
,2015-06-22 00:00,22,65.69,65.75,65.69,65.74,25
,2015-06-22 00:30,22,65.75,65.78,65.75,65.77,27
,2015-06-22 01:00,22,65.78,65.94,65.71,65.88,98
,2015-06-22 01:30,22,65.87,66,65.87,65.98,186
,2015-06-22 02:00,22,66.01,66.36,65.99,66.26,115
,2015-06-22 02:30,22,66.26,66.26,66.07,66.07,94
,2015-06-22 03:00,22,66.11,66.15,65.85,66.09,226
,2015-06-22 03:30,22,66.05,66.12,65.95,66.08,250
,2015-06-22 04:00,22,66.05,66.29,66.02,66.21,182
,2015-06-22 04:30,22,66.24,66.24,66.01,66.05,93
,2015-06-22 05:00,22,66.12,66.25,66.05,66.19,52
,2015-06-22 05:30,22,66.19,66.29,66.14,66.14,64
,2015-06-22 06:00,22,66.17,66.25,66.17,66.19,218
,2015-06-22 06:30,22,66.15,66.2,66.13,66.2,165
,2015-06-22 07:00,22,66.2,66.2,65.99,66.05,102
,2015-06-22 07:30,22,66.01,66.09,65.77,65.8,414
,2015-06-22 08:00,22,65.8,65.82,65.19,65.24,900
,2015-06-22 08:30,22,65.28,65.65,65.19,65.54,518
,2015-06-22 09:00,22,65.56,65.63,65.02,65.16,564
,2015-06-22 09:30,22,65.16,65.17,64.87,65.06,649
,2015-06-22 10:00,22,65.04,65.58,65.03,65.32,956
,2015-06-22 10:30,22,65.31,65.44,65.19,65.3,493
,2015-06-22 11:00,22,65.3,65.51,65.25,65.31,431
,2015-06-22 11:30,22,65.29,65.41,65.11,65.4,301
,2015-06-22 12:00,22,65.35,65.51,65.3,65.46,100
,2015-06-22 12:30,22,65.5,65.54,65.42,65.45,92
,2015-06-22 13:00,22,65.41,66.15,65.41,66.1,1018
,2015-06-22 13:30,22,66.09,66.21,66.08,66.08,197
,2015-06-22 14:00,22,66.07,66.07,65.95,65.95,70
,2015-06-22 14:30,22,66.01,66.02,65.95,65.99,59
,2015-06-22 15:00,22,65.99,66.05,65.99,66.05,5
,2015-06-22 15:30,22,66.05,66.1,66.05,66.07,24
,2015-06-22 16:00,22,66.05,66.05,66.02,66.02,2
,2015-06-22 19:00,23,65.94,65.94,65.93,65.94,6
,2015-06-22 19:30,23,65.94,65.96,65.91,65.91,6
,2015-06-22 20:00,23,65.91,65.98,65.91,65.97,8
,2015-06-22 21:00,23,65.89,65.89,65.88,65.88,2
,2015-06-22 21:30,23,65.89,65.94,65.89,65.91,5
,2015-06-22 22:00,23,65.91,65.91,65.79,65.79,15
,2015-06-22 23:30,23,65.85,65.86,65.82,65.82,8
,2015-06-23 00:00,23,65.83,65.9,65.83,65.89,4
,2015-06-23 00:30,23,65.88,66.08,65.88,66.03,25
,2015-06-23 01:00,23,66.11,66.11,65.96,66.01,37
,2015-06-23 01:30,23,65.98,66.02,65.95,66,57
,2015-06-23 02:00,23,65.97,66.26,65.94,65.99,124
,2015-06-23 02:30,23,66.08,66.12,65.75,65.91,202
,2015-06-23 03:00,23,65.9,66.02,65.83,65.9,135
,2015-06-23 03:30,23,65.97,66.25,65.94,66.21,358
,2015-06-23 04:00,23,66.2,66.35,66.18,66.22,475
,2015-06-23 04:30,23,66.24,66.27,66.08,66.19,159
,2015-06-23 05:00,23,66.18,66.2,65.98,66.08,80
,2015-06-23 05:30,23,66.1,66.12,66,66.08,163
,2015-06-23 06:00,23,66.08,66.23,66.08,66.17,140
,2015-06-23 06:30,23,66.17,66.22,66.05,66.1,105
,2015-06-23 07:00,23,66.07,66.07,65.85,65.87,349
,2015-06-23 07:30,23,65.88,66.07,65.75,65.83,285
,2015-06-23 08:00,23,65.85,66.11,65.52,65.58,729
,2015-06-23 08:30,23,65.58,65.85,65.46,65.78,743
,2015-06-23 09:00,23,65.81,66.77,65.65,66.68,1401
,2015-06-23 09:30,23,66.72,67,66.55,66.7,1589
,2015-06-23 10:00,23,66.68,66.81,66.62,66.76,663
,2015-06-23 10:30,23,66.77,66.95,66.67,66.89,506
,2015-06-23 11:00,23,66.92,67.02,66.71,66.98,511
,2015-06-23 11:30,23,66.97,67.26,66.93,67.18,1082
,2015-06-23 12:00,23,67.2,67.36,67.07,67.18,338
,2015-06-23 12:30,23,67.14,67.32,67.14,67.21,378
,2015-06-23 13:00,23,67.18,67.18,66.85,66.99,1522
,2015-06-23 13:30,23,67,67.17,66.97,67.17,474
,2015-06-23 14:00,23,67.17,67.24,67.07,67.2,152
,2015-06-23 14:30,23,67.22,67.27,67.09,67.09,43
,2015-06-23 15:00,23,67.11,67.11,67.05,67.08,20
,2015-06-23 15:30,23,67.12,67.26,66.97,66.97,121
,2015-06-23 16:00,23,67.05,67.15,67.05,67.14,13
,2015-06-23 19:00,24,67.2,67.21,67.04,67.12,51
,2015-06-23 19:30,24,67.12,67.12,67.03,67.03,7
,2015-06-23 20:00,24,67.04,67.05,67.04,67.05,23
,2015-06-23 20:30,24,67,67.02,67,67.02,4
,2015-06-23 21:00,24,66.97,66.98,66.97,66.98,2
,2015-06-23 21:30,24,66.99,67,66.97,67,6
,2015-06-23 22:30,24,66.94,66.97,66.9,66.9,13
,2015-06-23 23:00,24,66.9,66.92,66.89,66.91,29
,2015-06-23 23:30,24,66.93,66.93,66.86,66.88,30
,2015-06-24 00:00,24,66.86,66.86,66.86,66.86,8
,2015-06-24 00:30,24,66.89,66.96,66.89,66.9,17
,2015-06-24 01:00,24,66.9,67.04,66.9,67.02,39
,2015-06-24 01:30,24,66.97,66.97,66.88,66.89,15
,2015-06-24 02:00,24,66.95,67.16,66.9,67.01,171
,2015-06-24 02:30,24,67.03,67.23,66.88,66.92,589
,2015-06-24 03:00,24,66.92,67.32,66.92,67.15,459
,2015-06-24 03:30,24,67.17,67.26,67.13,67.18,156
,2015-06-24 04:00,24,67.15,67.25,67.15,67.2,318
,2015-06-24 04:30,24,67.2,67.39,67.2,67.33,428
,2015-06-24 05:00,24,67.33,67.33,67.17,67.18,163
,2015-06-24 05:30,24,67.14,67.14,66.79,66.98,572
,2015-06-24 06:00,24,66.96,67,66.65,66.79,177
,2015-06-24 06:30,24,66.76,67.04,66.72,66.94,188
,2015-06-24 07:00,24,66.92,66.95,66.73,66.83,408
,2015-06-24 07:30,24,66.83,66.95,66.67,66.81,342
,2015-06-24 08:00,24,66.81,66.82,66.44,66.59,1093
,2015-06-24 08:30,24,66.59,67,66.59,66.88,813
,2015-06-24 09:00,24,66.86,67.31,66.81,67.05,1057
,2015-06-24 09:30,24,67.07,67.17,66.53,66.69,987
,2015-06-24 10:00,24,66.7,66.93,66.35,66.45,984
,2015-06-24 10:30,24,66.43,66.47,65.63,65.99,2332
,2015-06-24 11:00,24,65.97,65.97,65.78,65.9,629
,2015-06-24 11:30,24,65.91,65.95,65.77,65.84,352
,2015-06-24 12:00,24,65.83,65.91,65.81,65.82,180
,2015-06-24 12:30,24,65.82,65.83,65.5,65.79,368
,2015-06-24 13:00,24,65.81,66.09,65.75,65.94,1196
,2015-06-24 13:30,24,65.92,66.04,65.88,66.04,111
,2015-06-24 14:00,24,66.04,66.08,66,66.06,29
,2015-06-24 14:30,24,66.07,66.1,66.03,66.03,28
,2015-06-24 15:00,24,66.07,66.07,66.03,66.06,19
,2015-06-24 15:30,24,66.05,66.08,66.05,66.08,11
,2015-06-24 16:00,24,66.02,66.02,66,66,22
,2015-06-24 19:00,25,65.96,66.07,65.96,66.07,3
,2015-06-24 19:30,25,66.03,66.03,66.03,66.03,2
,2015-06-24 20:00,25,66.04,66.08,66,66.08,8
,2015-06-24 20:30,25,66.06,66.06,66.06,66.06,2
,2015-06-24 21:00,25,66.1,66.12,66.1,66.12,4
,2015-06-24 21:30,25,66.1,66.1,66.1,66.1,3
,2015-06-24 22:00,25,66.1,66.12,66.1,66.12,3
,2015-06-24 22:30,25,66.12,66.16,66.08,66.14,6
,2015-06-24 23:00,25,66.13,66.15,66.09,66.09,4
,2015-06-24 23:30,25,66.08,66.16,66.08,66.12,8
,2015-06-25 00:00,25,66.08,66.08,65.94,65.98,24
,2015-06-25 00:30,25,65.94,65.99,65.88,65.99,12
,2015-06-25 01:00,25,66,66.03,65.97,66.02,31
,2015-06-25 01:30,25,66,66.02,65.99,65.99,16
,2015-06-25 02:00,25,66,66.11,66,66.04,50
,2015-06-25 02:30,25,66.03,66.08,65.92,66,150
,2015-06-25 03:00,25,66.14,66.2,65.83,65.88,245
,2015-06-25 03:30,25,65.88,66.14,65.88,66.11,157
,2015-06-25 04:00,25,66.12,66.25,66.11,66.14,331
,2015-06-25 04:30,25,66.17,66.18,65.9,66.03,277
,2015-06-25 05:00,25,65.97,66.03,65.85,65.86,114
,2015-06-25 05:30,25,65.86,65.99,65.66,65.99,228
,2015-06-25 06:00,25,65.95,65.97,65.82,65.82,202
,2015-06-25 06:30,25,65.82,65.91,65.76,65.76,114
,2015-06-25 07:00,25,65.79,65.82,65.5,65.65,679
,2015-06-25 07:30,25,65.65,65.82,65.55,65.8,438
,2015-06-25 08:00,25,65.81,65.84,65.39,65.56,1115
,2015-06-25 08:30,25,65.58,65.65,65.41,65.58,237
,2015-06-25 09:00,25,65.57,65.62,65.43,65.44,390
,2015-06-25 09:30,25,65.42,65.42,65.21,65.34,668
,2015-06-25 10:00,25,65.34,65.46,65.02,65.18,1480
,2015-06-25 10:30,25,65.16,65.61,65.1,65.49,1022
,2015-06-25 11:00,25,65.45,65.47,65.29,65.29,376
,2015-06-25 11:30,25,65.32,65.34,65.1,65.27,486
,2015-06-25 12:00,25,65.19,65.44,65.17,65.31,540
,2015-06-25 12:30,25,65.34,65.65,65.25,65.58,355
,2015-06-25 13:00,25,65.52,65.54,65.38,65.51,677
,2015-06-25 13:30,25,65.49,65.63,65.49,65.57,282
,2015-06-25 14:00,25,65.59,65.59,65.44,65.48,49
,2015-06-25 14:30,25,65.45,65.51,65.42,65.47,214
,2015-06-25 15:00,25,65.47,65.51,65.47,65.51,12
,2015-06-25 15:30,25,65.48,65.58,65.47,65.58,24
,2015-06-25 16:00,25,65.54,65.54,65.54,65.54,1
,2015-06-25 19:00,26,65.53,65.59,65.53,65.59,66
,2015-06-25 19:30,26,65.59,65.61,65.59,65.59,11
,2015-06-25 20:00,26,65.57,65.57,65.55,65.56,8
,2015-06-25 20:30,26,65.61,65.65,65.6,65.64,5
,2015-06-25 21:00,26,65.6,65.6,65.6,65.6,1
,2015-06-25 21:30,26,65.59,65.59,65.59,65.59,1
,2015-06-25 22:00,26,65.59,65.59,65.59,65.59,1
,2015-06-25 22:30,26,65.61,65.64,65.61,65.61,13
,2015-06-25 23:00,26,65.59,65.59,65.59,65.59,10
,2015-06-25 23:30,26,65.69,65.69,65.69,65.69,1
,2015-06-26 00:00,26,65.68,65.84,65.68,65.84,21
,2015-06-26 00:30,26,65.81,65.82,65.8,65.8,38
,2015-06-26 01:00,26,65.75,65.78,65.7,65.78,11
,2015-06-26 01:30,26,65.72,65.72,65.57,65.64,8
,2015-06-26 02:00,26,65.63,65.64,65.42,65.57,26
,2015-06-26 02:30,26,65.57,65.59,65.47,65.5,115
,2015-06-26 03:00,26,65.46,65.46,65.22,65.4,267
,2015-06-26 03:30,26,65.39,65.4,65.16,65.2,177
,2015-06-26 04:00,26,65.21,65.28,65.12,65.15,228
,2015-06-26 04:30,26,65.18,65.28,65.18,65.23,131
,2015-06-26 05:00,26,65.24,65.37,65.17,65.34,190
,2015-06-26 05:30,26,65.37,65.47,65.34,65.43,52
,2015-06-26 06:00,26,65.43,65.43,65.3,65.3,89
,2015-06-26 06:30,26,65.35,65.37,65.27,65.29,71
,2015-06-26 07:00,26,65.27,65.27,64.98,65.06,476
,2015-06-26 07:30,26,65.01,65.11,64.88,64.91,276
,2015-06-26 08:00,26,64.92,64.96,64.73,64.96,689
,2015-06-26 08:30,26,65.01,65.07,64.87,64.87,330
,2015-06-26 09:00,26,64.87,65.2,64.8,65.2,789
,2015-06-26 09:30,26,65.15,65.16,64.91,64.95,522
,2015-06-26 10:00,26,64.96,65.47,64.87,65.42,933
,2015-06-26 10:30,26,65.43,65.73,65.29,65.55,1716
,2015-06-26 11:00,26,65.56,65.61,65.4,65.46,1041
,2015-06-26 11:30,26,65.47,65.54,65.43,65.5,417
,2015-06-26 12:00,26,65.5,65.76,65.42,65.69,285
,2015-06-26 12:30,26,65.7,65.78,65.48,65.57,578
,2015-06-26 13:00,26,65.63,65.69,65.42,65.55,758
,2015-06-26 13:30,26,65.56,65.61,65.45,65.47,343
,2015-06-26 14:00,26,65.48,65.54,65.42,65.47,230
,2015-06-26 14:30,26,65.46,65.48,65.42,65.48,28
,2015-06-26 15:00,26,65.43,65.43,65.43,65.43,3
,2015-06-26 15:30,26,65.39,65.39,65.39,65.39,1
,2015-06-28 17:00,29,65.09,65.12,64.65,64.72,106
,2015-06-28 17:30,29,64.77,64.85,64.73,64.83,21
,2015-06-28 18:00,29,64.85,64.85,64.84,64.84,3
,2015-06-28 18:30,29,64.84,64.91,64.84,64.9,78
,2015-06-28 19:00,29,64.93,64.97,64.84,64.85,29
,2015-06-28 19:30,29,64.85,64.85,64.79,64.79,42
,2015-06-28 20:00,29,64.81,64.84,64.81,64.81,10
,2015-06-28 20:30,29,64.8,64.8,64.72,64.79,64
,2015-06-28 21:30,29,64.8,64.8,64.76,64.76,6
,2015-06-28 22:00,29,64.69,64.76,64.69,64.75,99
,2015-06-28 22:30,29,64.76,64.8,64.75,64.78,62
,2015-06-28 23:00,29,64.78,64.8,64.78,64.8,8
,2015-06-28 23:30,29,64.79,64.83,64.77,64.77,6
,2015-06-29 00:00,29,64.8,64.8,64.74,64.75,28
,2015-06-29 00:30,29,64.72,64.74,64.65,64.7,25
,2015-06-29 01:00,29,64.76,64.76,64.57,64.64,71
,2015-06-29 01:30,29,64.68,64.86,64.65,64.75,54
,2015-06-29 02:00,29,64.76,64.77,64.4,64.42,286
,2015-06-29 02:30,29,64.42,64.67,64.41,64.48,668
,2015-06-29 03:00,29,64.45,64.54,64.18,64.28,1138
,2015-06-29 03:30,29,64.27,64.39,64.22,64.3,746
,2015-06-29 04:00,29,64.34,64.36,64.17,64.21,581
,2015-06-29 04:30,29,64.19,64.32,64.11,64.14,566
,2015-06-29 05:00,29,64.12,64.14,63.9,64.06,424
,2015-06-29 05:30,29,63.97,64.05,63.82,64.05,683
,2015-06-29 06:00,29,64.02,64.02,63.89,63.98,295
,2015-06-29 06:30,29,63.98,64.52,63.98,64.43,450
,2015-06-29 07:00,29,64.46,65.36,64.36,64.88,1390
,2015-06-29 07:30,29,64.88,64.96,64.6,64.68,377
,2015-06-29 08:00,29,64.66,64.72,64.21,64.32,856
,2015-06-29 08:30,29,64.33,64.65,64.26,64.65,509
,2015-06-29 09:00,29,64.64,64.82,64.57,64.64,666
,2015-06-29 09:30,29,64.61,64.75,64.54,64.7,741
,2015-06-29 10:00,29,64.7,64.77,64.35,64.4,1330
,2015-06-29 10:30,29,64.42,64.52,64.2,64.52,882
,2015-06-29 11:00,29,64.49,64.49,64.23,64.26,177
,2015-06-29 11:30,29,64.28,64.41,64.24,64.29,430
,2015-06-29 12:00,29,64.27,64.34,64.2,64.24,206
,2015-06-29 12:30,29,64.25,64.51,64.24,64.35,265
,2015-06-29 13:00,29,64.41,64.63,64.3,64.34,961
,2015-06-29 13:30,29,64.37,64.37,64.3,64.33,261
,2015-06-29 14:00,29,64.33,64.33,64.19,64.19,208
,2015-06-29 14:30,29,64.17,64.22,64.17,64.22,15
,2015-06-29 15:00,29,64.24,64.34,64.23,64.3,84
,2015-06-29 15:30,29,64.3,64.32,64.3,64.3,11
,2015-06-29 16:00,29,64.29,64.29,64.28,64.28,2
,2015-06-29 19:00,30,64.25,64.33,64.25,64.32,30
,2015-06-29 19:30,30,64.33,64.34,64.31,64.32,10
,2015-06-29 20:00,30,64.3,64.3,64.25,64.26,8
,2015-06-29 21:00,30,64.25,64.25,64.2,64.2,38
,2015-06-29 21:30,30,64.24,64.24,64.05,64.05,9
,2015-06-29 22:00,30,64.06,64.13,64.06,64.13,3
,2015-06-29 22:30,30,64.26,64.28,64.26,64.28,5
,2015-06-29 23:00,30,64.29,64.32,64.28,64.32,9
,2015-06-29 23:30,30,64.26,64.26,64.26,64.26,1
,2015-06-30 00:00,30,64.34,64.4,64.34,64.37,8
,2015-06-30 00:30,30,64.39,64.49,64.34,64.42,33
,2015-06-30 01:00,30,64.39,64.49,64.25,64.25,22
,2015-06-30 01:30,30,64.29,64.37,64.29,64.34,8
,2015-06-30 02:00,30,64.25,64.39,64.24,64.38,28
,2015-06-30 02:30,30,64.4,64.66,64.3,64.66,160
,2015-06-30 03:00,30,64.62,64.68,64.54,64.57,108
,2015-06-30 03:30,30,64.59,64.73,64.57,64.71,122
,2015-06-30 04:00,30,64.71,64.99,64.69,64.9,683
,2015-06-30 04:30,30,64.91,65.01,64.8,65.01,58
,2015-06-30 05:00,30,64.98,65.11,64.94,65.09,194
,2015-06-30 05:30,30,65.14,65.18,64.94,64.99,223
,2015-06-30 06:00,30,65.01,65.08,64.93,65.07,286
,2015-06-30 06:30,30,65.01,65.03,64.81,65,230
,2015-06-30 07:00,30,65.04,65.11,64.73,64.87,808
,2015-06-30 07:30,30,64.87,65.03,64.7,64.98,266
,2015-06-30 08:00,30,64.97,65.34,64.79,65.13,1087
,2015-06-30 08:30,30,65.1,65.27,65.05,65.21,709
,2015-06-30 09:00,30,65.23,65.28,64.98,65.19,723
,2015-06-30 09:30,30,65.2,65.42,65.12,65.18,1404
,2015-06-30 10:00,30,65.21,65.27,64.97,65.07,1114
,2015-06-30 10:30,30,65.07,65.35,65.07,65.29,643
,2015-06-30 11:00,30,65.3,65.39,65.18,65.38,424
,2015-06-30 11:30,30,65.4,65.55,65.36,65.36,1176
,2015-06-30 12:00,30,65.37,65.49,65.28,65.49,463
,2015-06-30 12:30,30,65.49,65.66,65.45,65.66,607
,2015-06-30 13:00,30,65.66,65.97,65.6,65.73,3366
,2015-06-30 13:30,30,65.74,65.83,65.7,65.71,477
,2015-06-30 14:00,30,65.72,65.73,65.57,65.58,370
,2015-06-30 14:30,30,65.6,65.7,65.6,65.65,58
,2015-06-30 15:00,30,65.63,65.64,65.6,65.63,45
,2015-06-30 15:30,30,65.51,65.54,65.32,65.42,180
,2015-06-30 16:00,30,65.43,65.46,65.31,65.31,18
,2015-06-30 16:30,30,65.32,65.32,65.32,65.32,1
,2015-06-30 19:00,1,65.26,65.29,65.26,65.29,2
,2015-06-30 19:30,1,65.27,65.36,65.25,65.28,37
,2015-06-30 20:00,1,65.25,65.25,65.17,65.19,12
,2015-06-30 20:30,1,65.2,65.25,65.2,65.25,7
,2015-06-30 21:00,1,65.17,65.17,65.13,65.15,55
,2015-06-30 21:30,1,65.13,65.21,65.13,65.21,6
,2015-06-30 22:00,1,65.17,65.17,65.17,65.17,6
,2015-06-30 22:30,1,65.21,65.25,65.21,65.22,8
,2015-06-30 23:30,1,65.15,65.17,65.15,65.17,5
,2015-07-01 00:00,1,65.14,65.15,65.13,65.15,7
,2015-07-01 00:30,1,65.08,65.09,65.04,65.04,20
,2015-07-01 01:00,1,65.02,65.06,64.89,65.04,196
,2015-07-01 01:30,1,65.07,65.07,64.89,64.92,67
,2015-07-01 02:00,1,64.93,64.96,64.76,64.84,368
,2015-07-01 02:30,1,64.81,64.85,64.66,64.85,233
,2015-07-01 03:00,1,64.91,65.05,64.81,64.86,349
,2015-07-01 03:30,1,64.86,65.03,64.76,65.02,190
,2015-07-01 04:00,1,65,65.39,65,65.34,474
,2015-07-01 04:30,1,65.3,65.3,65.1,65.15,168
,2015-07-01 05:00,1,65.19,65.2,65.08,65.1,93
,2015-07-01 05:30,1,65,65,64.89,64.9,33
,2015-07-01 06:00,1,64.95,64.95,64.84,64.84,28
,2015-07-01 06:30,1,64.87,64.92,64.82,64.87,95
,2015-07-01 07:00,1,64.92,65.1,64.92,65.02,522
,2015-07-01 07:30,1,65.02,65.29,64.98,65.18,337
,2015-07-01 08:00,1,65.16,65.18,64.85,64.86,1358
,2015-07-01 08:30,1,64.87,64.88,64.69,64.78,1032
,2015-07-01 09:00,1,64.78,64.81,64.57,64.73,1004
,2015-07-01 09:30,1,64.71,64.85,64.36,64.57,1961
,2015-07-01 10:00,1,64.56,64.92,64.5,64.77,606
,2015-07-01 10:30,1,64.76,64.81,64.44,64.58,613
,2015-07-01 11:00,1,64.58,64.64,64.49,64.62,790
,2015-07-01 11:30,1,64.61,64.62,64.4,64.52,685
,2015-07-01 12:00,1,64.55,64.55,64.32,64.35,373
,2015-07-01 12:30,1,64.35,64.4,64.02,64.08,1274
,2015-07-01 13:00,1,64.1,64.28,63.92,64,1720
,2015-07-01 13:30,1,64,64.03,63.82,63.94,724
,2015-07-01 14:00,1,63.93,64.08,63.93,64.04,138
,2015-07-01 14:30,1,64.06,64.08,64,64.08,93
,2015-07-01 15:00,1,64.06,64.09,64.03,64.05,15
,2015-07-01 15:30,1,63.99,64.02,63.97,64,11
,2015-07-01 16:30,1,64.11,64.11,64.11,64.11,1
,2015-07-01 19:00,2,63.97,64.11,63.96,64.08,20
,2015-07-01 19:30,2,64.11,64.11,64.08,64.08,2
,2015-07-01 20:00,2,64.11,64.12,64.09,64.09,5
,2015-07-01 20:30,2,64.1,64.11,64.08,64.08,8
,2015-07-01 21:00,2,64.08,64.08,64.07,64.07,3
,2015-07-01 21:30,2,64.08,64.15,64.08,64.14,15
,2015-07-01 22:00,2,64.16,64.19,64.15,64.15,11
,2015-07-01 22:30,2,64.12,64.12,64.09,64.1,20
,2015-07-01 23:00,2,64.11,64.11,64.05,64.07,30
,2015-07-01 23:30,2,64.07,64.12,64.07,64.12,13
,2015-07-02 00:00,2,64.13,64.16,64.13,64.14,4
,2015-07-02 00:30,2,64.17,64.2,64.15,64.17,23
,2015-07-02 01:00,2,64.2,64.28,64.19,64.2,39
,2015-07-02 01:30,2,64.24,64.34,64.24,64.28,29
,2015-07-02 02:00,2,64.33,64.39,64.3,64.35,219
,2015-07-02 02:30,2,64.33,64.46,64.23,64.46,87
,2015-07-02 03:00,2,64.41,64.41,63.94,64.07,112
,2015-07-02 03:30,2,64.06,64.34,64,64.3,510
,2015-07-02 04:00,2,64.21,64.27,64.09,64.15,306
,2015-07-02 04:30,2,64.23,64.32,64.21,64.29,49
,2015-07-02 05:00,2,64.25,64.34,64.21,64.34,170
,2015-07-02 05:30,2,64.4,64.56,64.36,64.5,28
,2015-07-02 06:00,2,64.52,64.72,64.5,64.56,244
,2015-07-02 06:30,2,64.57,64.57,64.47,64.47,191
,2015-07-02 07:00,2,64.48,64.49,64.34,64.39,220
,2015-07-02 07:30,2,64.45,64.78,64.36,64.76,382
,2015-07-02 08:00,2,64.75,64.79,64.51,64.51,766
,2015-07-02 08:30,2,64.51,64.82,64.51,64.77,661
,2015-07-02 09:00,2,64.8,64.82,64.66,64.76,488
,2015-07-02 09:30,2,64.76,65.1,64.75,65,2170
,2015-07-02 10:00,2,65.01,65.11,64.81,64.88,975
,2015-07-02 10:30,2,64.82,64.91,64.53,64.54,1557
,2015-07-02 11:00,2,64.53,64.66,64.37,64.42,1092
,2015-07-02 11:30,2,64.44,64.49,64.33,64.41,661
,2015-07-02 12:00,2,64.46,64.53,64.11,64.48,740
,2015-07-02 12:30,2,64.49,64.49,64.3,64.4,255
,2015-07-02 13:00,2,64.43,64.44,63.98,64.02,1064
,2015-07-02 13:30,2,64.06,64.08,63.83,63.9,325
,2015-07-02 14:00,2,63.87,63.89,63.71,63.77,287
,2015-07-02 14:30,2,63.74,63.87,63.74,63.78,109
,2015-07-02 15:00,2,63.78,63.81,63.75,63.75,28
,2015-07-02 15:30,2,63.77,63.77,63.74,63.76,25
,2015-07-02 16:00,2,63.75,63.77,63.73,63.73,45
,2015-07-02 19:00,3,63.78,63.8,63.73,63.77,16
,2015-07-02 19:30,3,63.77,63.81,63.77,63.81,14
,2015-07-02 20:30,3,63.92,63.92,63.92,63.92,2
,2015-07-02 21:00,3,64,64,63.95,63.95,6
,2015-07-02 21:30,3,63.92,63.92,63.86,63.86,3
,2015-07-02 22:00,3,63.91,63.98,63.91,63.92,21
,2015-07-02 22:30,3,63.92,64,63.92,63.99,9
,2015-07-02 23:00,3,63.97,63.97,63.97,63.97,3
,2015-07-02 23:30,3,63.92,63.92,63.88,63.89,4
,2015-07-03 00:00,3,63.89,63.91,63.84,63.84,10
,2015-07-03 00:30,3,63.8,63.89,63.8,63.89,5
,2015-07-03 01:00,3,63.87,63.93,63.83,63.9,37
,2015-07-03 01:30,3,63.91,63.91,63.83,63.83,50
,2015-07-03 02:00,3,63.85,63.89,63.58,63.63,146
,2015-07-03 02:30,3,63.62,63.72,63.61,63.72,136
,2015-07-03 03:00,3,63.73,63.76,63.65,63.69,164
,2015-07-03 03:30,3,63.69,63.75,63.66,63.73,420
,2015-07-03 04:00,3,63.74,63.77,63.66,63.77,229
,2015-07-03 04:30,3,63.77,63.82,63.69,63.71,263
,2015-07-03 05:00,3,63.71,63.72,63.63,63.66,127
,2015-07-03 05:30,3,63.64,63.78,63.64,63.68,532
,2015-07-03 06:00,3,63.67,63.72,63.66,63.69,39
,2015-07-03 06:30,3,63.67,63.67,63.58,63.59,94
,2015-07-03 07:00,3,63.62,63.67,63.56,63.59,294
,2015-07-03 07:30,3,63.56,63.95,63.56,63.88,671
,2015-07-03 08:00,3,63.88,63.92,63.78,63.79,399
,2015-07-03 08:30,3,63.79,63.84,63.66,63.66,94
,2015-07-03 09:00,3,63.67,63.67,63.36,63.36,560
,2015-07-03 09:30,3,63.39,63.46,63.36,63.4,542
,2015-07-03 10:00,3,63.4,63.4,62.45,62.47,1686
,2015-07-03 10:30,3,62.45,62.57,62.25,62.38,988
,2015-07-03 11:00,3,62.4,62.6,62.4,62.53,402
,2015-07-03 11:30,3,62.54,62.62,62.43,62.49,355
,2015-07-03 12:00,3,62.43,62.72,62.42,62.72,273
,2015-07-05 17:00,6,61.11,62.12,61.11,61.83,222
,2015-07-05 17:30,6,61.88,61.96,61.63,61.96,27
,2015-07-05 18:00,6,61.84,61.86,61.84,61.86,2
,2015-07-05 18:30,6,61.64,61.72,61.58,61.64,24
,2015-07-05 19:00,6,61.67,61.88,61.67,61.88,67
,2015-07-05 19:30,6,61.9,62.03,61.9,62.03,3
,2015-07-05 20:00,6,62.03,62.03,61.99,61.99,9
,2015-07-05 20:30,6,61.98,62.06,61.92,62.06,58
,2015-07-05 21:00,6,61.99,62.03,61.99,62.03,3
,2015-07-05 21:30,6,62.01,62.06,61.99,62.02,7
,2015-07-05 22:30,6,61.96,61.98,61.94,61.97,68
,2015-07-05 23:00,6,61.92,61.92,61.77,61.81,149
,2015-07-05 23:30,6,61.74,61.83,61.74,61.75,65
,2015-07-06 00:00,6,61.76,61.79,61.75,61.78,48
,2015-07-06 00:30,6,61.78,61.78,61.7,61.73,158
,2015-07-06 01:00,6,61.74,61.95,61.72,61.89,238
,2015-07-06 01:30,6,61.84,61.91,61.84,61.9,14
,2015-07-06 02:00,6,61.84,62.1,61.82,61.91,358
,2015-07-06 02:30,6,61.92,62,61.89,61.98,121
,2015-07-06 03:00,6,61.92,61.97,61.3,61.52,892
,2015-07-06 03:30,6,61.53,61.78,61.46,61.52,838
,2015-07-06 04:00,6,61.5,61.5,61.08,61.13,259
,2015-07-06 04:30,6,61.15,61.2,61,61.18,1011
,2015-07-06 05:00,6,61.15,61.18,60.89,60.9,489
,2015-07-06 05:30,6,60.9,60.97,60.63,60.7,566
,2015-07-06 06:00,6,60.7,60.79,60.46,60.54,1384
,2015-07-06 06:30,6,60.5,61.04,60.5,61.04,757
,2015-07-06 07:00,6,61.02,61.26,60.95,61.13,588
,2015-07-06 07:30,6,61.17,61.34,61.1,61.13,670
,2015-07-06 08:00,6,61.1,61.17,60.81,61.15,907
,2015-07-06 08:30,6,61.16,61.23,60.74,60.9,1117
,2015-07-06 09:00,6,60.91,60.99,60.48,60.61,1494
,2015-07-06 09:30,6,60.6,60.9,60.55,60.7,1690
,2015-07-06 10:00,6,60.69,60.72,60.35,60.38,1624
,2015-07-06 10:30,6,60.37,60.52,60.25,60.44,1095
,2015-07-06 11:00,6,60.44,60.58,60.34,60.45,583
,2015-07-06 11:30,6,60.48,60.49,59.65,59.89,1586
,2015-07-06 12:00,6,59.9,59.92,59.44,59.48,1385
,2015-07-06 12:30,6,59.48,59.75,59.37,59.57,931
,2015-07-06 13:00,6,59.57,59.57,58.56,58.6,2682
,2015-07-06 13:30,6,58.62,58.78,58.56,58.67,1556
,2015-07-06 14:00,6,58.66,58.93,58.64,58.87,516
,2015-07-06 14:30,6,58.88,58.95,58.81,58.92,157
,2015-07-06 15:00,6,58.94,58.95,58.87,58.88,50
,2015-07-06 15:30,6,58.91,58.93,58.84,58.91,42
,2015-07-06 16:00,6,58.89,58.93,58.87,58.93,17
,2015-07-06 19:00,7,58.98,59.28,58.96,59.26,127
,2015-07-06 19:30,7,59.28,59.4,59.28,59.33,161
,2015-07-06 20:00,7,59.34,59.44,59.33,59.41,63
,2015-07-06 20:30,7,59.37,59.45,59.31,59.45,30
,2015-07-06 21:00,7,59.44,59.47,59.39,59.46,96
,2015-07-06 21:30,7,59.45,59.57,59.45,59.54,45
,2015-07-06 22:00,7,59.51,59.51,59.37,59.38,53
,2015-07-06 22:30,7,59.36,59.36,59.25,59.27,120
,2015-07-06 23:00,7,59.3,59.43,59.28,59.39,52
,2015-07-06 23:30,7,59.4,59.42,59.39,59.41,43
,2015-07-07 00:00,7,59.35,59.37,59.3,59.3,16
,2015-07-07 00:30,7,59.35,59.35,59.26,59.27,87
,2015-07-07 01:00,7,59.24,59.24,59.05,59.17,141
,2015-07-07 01:30,7,59.12,59.22,59.11,59.2,104
,2015-07-07 02:00,7,59.2,59.31,59.14,59.29,171
,2015-07-07 02:30,7,59.29,59.47,59.2,59.32,168
,2015-07-07 03:00,7,59.3,59.72,59.26,59.64,641
,2015-07-07 03:30,7,59.65,59.65,59.48,59.59,453
,2015-07-07 04:00,7,59.59,59.59,59.29,59.37,1125
,2015-07-07 04:30,7,59.37,59.66,59.34,59.58,926
,2015-07-07 05:00,7,59.6,59.7,59.35,59.36,1176
,2015-07-07 05:30,7,59.34,59.42,59.14,59.29,768
,2015-07-07 06:00,7,59.27,59.31,59.14,59.22,509
,2015-07-07 06:30,7,59.22,59.29,58.89,58.94,1055
,2015-07-07 07:00,7,58.98,59.18,58.8,59.06,867
,2015-07-07 07:30,7,59.06,59.3,58.94,59.2,956
,2015-07-07 08:00,7,59.18,59.3,58.98,59.02,1185
,2015-07-07 08:30,7,59.09,59.09,58,58.03,2024
,2015-07-07 09:00,7,58.01,58.08,57.52,57.71,1940
,2015-07-07 09:30,7,57.71,57.96,57.25,57.52,2190
,2015-07-07 10:00,7,57.52,58.28,57.46,57.76,1826
,2015-07-07 10:30,7,57.76,59.25,57.71,59.04,1862
,2015-07-07 11:00,7,59.06,59.07,58.53,58.74,874
,2015-07-07 11:30,7,58.73,58.94,58.44,58.65,457
,2015-07-07 12:00,7,58.67,58.83,58.55,58.61,246
,2015-07-07 12:30,7,58.63,58.8,58.39,58.56,735
,2015-07-07 13:00,7,58.59,59.09,58.5,58.99,1164
,2015-07-07 13:30,7,58.98,59.27,58.98,59.27,998
,2015-07-07 14:00,7,59.27,59.5,59.26,59.48,220
,2015-07-07 14:30,7,59.46,59.89,59.45,59.45,235
,2015-07-07 15:00,7,59.45,59.5,59.3,59.44,118
,2015-07-07 15:30,7,59.75,59.76,59.16,59.5,224
,2015-07-07 16:00,7,59.47,59.54,59.46,59.52,10
,2015-07-07 19:00,8,59.31,59.42,59.29,59.36,15
,2015-07-07 19:30,8,59.37,59.38,59.31,59.31,8
,2015-07-07 20:00,8,59.26,59.26,58.97,58.99,44
,2015-07-07 20:30,8,58.95,58.95,58.7,58.71,19
,2015-07-07 21:00,8,58.71,58.89,58.63,58.86,27
,2015-07-07 21:30,8,58.86,58.86,58.74,58.75,21
,2015-07-07 22:00,8,58.73,58.78,58.51,58.6,57
,2015-07-07 22:30,8,58.62,58.69,58.62,58.69,6
,2015-07-07 23:00,8,58.66,58.68,58.66,58.68,4
,2015-07-07 23:30,8,58.74,58.74,58.57,58.63,151
,2015-07-08 00:00,8,58.65,58.65,58.65,58.65,2
,2015-07-08 00:30,8,58.68,58.68,58.44,58.44,26
,2015-07-08 01:00,8,58.39,58.39,58.12,58.22,111
,2015-07-08 01:30,8,58.22,58.43,58.2,58.4,94
,2015-07-08 02:00,8,58.36,58.38,58.13,58.29,125
,2015-07-08 02:30,8,58.25,58.37,58.13,58.36,355
,2015-07-08 03:00,8,58.35,58.52,58.24,58.29,523
,2015-07-08 03:30,8,58.27,58.5,57.98,58.5,611
,2015-07-08 04:00,8,58.51,58.96,58.44,58.9,802
,2015-07-08 04:30,8,58.96,59.16,58.73,59.14,958
,2015-07-08 05:00,8,59.15,59.46,59.15,59.29,668
,2015-07-08 05:30,8,59.3,59.33,59.09,59.2,459
,2015-07-08 06:00,8,59.2,59.33,59.1,59.3,309
,2015-07-08 06:30,8,59.29,59.36,59.08,59.16,555
,2015-07-08 07:00,8,59.19,59.21,58.96,59.01,462
,2015-07-08 07:30,8,59,59.31,58.98,59.18,1445
,2015-07-08 08:00,8,59.17,59.58,59.09,59.47,1500
,2015-07-08 08:30,8,59.45,59.67,59.32,59.53,956
,2015-07-08 09:00,8,59.53,59.62,59.4,59.52,1138
,2015-07-08 09:30,8,59.51,59.51,58.51,58.69,2312
,2015-07-08 10:00,8,58.71,58.84,58.5,58.53,624
,2015-07-08 10:30,8,58.52,58.61,58.08,58.11,1311
,2015-07-08 11:00,8,58.06,58.77,58.02,58.51,941
,2015-07-08 11:30,8,58.51,58.51,58.26,58.4,529
,2015-07-08 12:00,8,58.39,59,58.3,58.77,343
,2015-07-08 12:30,8,58.8,58.81,58.43,58.64,297
,2015-07-08 13:00,8,58.66,58.98,58.38,58.88,1300
,2015-07-08 13:30,8,58.87,58.94,58.77,58.88,375
,2015-07-08 14:00,8,58.93,59,58.92,58.98,229
,2015-07-08 14:30,8,59,59.2,59,59.17,149
,2015-07-08 15:00,8,59.06,59.12,59.01,59.01,19
,2015-07-08 15:30,8,59.05,59.09,59,59.07,66
,2015-07-08 16:00,8,59.06,59.06,59.05,59.05,2
,2015-07-08 19:00,9,59.04,59.04,59.03,59.03,19
,2015-07-08 19:30,9,58.96,58.96,58.81,58.85,12
,2015-07-08 20:00,9,58.86,58.86,58.86,58.86,1
,2015-07-08 20:30,9,58.91,58.98,58.91,58.95,6
,2015-07-08 21:00,9,59.06,59.49,59.04,59.44,160
,2015-07-08 21:30,9,59.43,59.43,59.28,59.29,50
,2015-07-08 22:00,9,59.29,59.33,59.23,59.32,23
,2015-07-08 22:30,9,59.41,59.54,59.41,59.54,13
,2015-07-08 23:00,9,59.54,59.59,59.5,59.5,16
,2015-07-08 23:30,9,59.43,59.59,59.43,59.59,23
,2015-07-09 00:00,9,59.59,59.67,59.57,59.67,25
,2015-07-09 00:30,9,59.72,59.73,59.53,59.67,80
,2015-07-09 01:00,9,59.7,59.75,59.51,59.57,131
,2015-07-09 01:30,9,59.58,59.63,59.47,59.6,112
,2015-07-09 02:00,9,59.58,59.58,59.4,59.53,167
,2015-07-09 02:30,9,59.52,59.52,59.36,59.4,301
,2015-07-09 03:00,9,59.38,59.62,59.09,59.61,827
,2015-07-09 03:30,9,59.56,59.6,59.37,59.5,669
,2015-07-09 04:00,9,59.53,59.61,59.32,59.34,459
,2015-07-09 04:30,9,59.37,59.37,59.04,59.15,424
,2015-07-09 05:00,9,59.14,59.4,59.14,59.28,399
,2015-07-09 05:30,9,59.3,59.6,59.3,59.52,940
,2015-07-09 06:00,9,59.54,60.12,59.54,60.07,661
,2015-07-09 06:30,9,60.11,60.3,60.03,60.16,398
,2015-07-09 07:00,9,60.14,60.57,59.97,60.48,1036
,2015-07-09 07:30,9,60.48,60.85,60.38,60.52,1325
,2015-07-09 08:00,9,60.54,60.54,60.05,60.43,1710
,2015-07-09 08:30,9,60.43,60.9,60.31,60.4,1591
,2015-07-09 09:00,9,60.36,60.54,60.06,60.28,526
,2015-07-09 09:30,9,60.28,60.39,59.87,60.33,648
,2015-07-09 10:00,9,60.43,60.53,60.15,60.16,713
,2015-07-09 10:30,9,60.16,60.72,60.16,60.62,835
,2015-07-09 11:00,9,60.58,60.72,60.49,60.56,604
,2015-07-09 11:30,9,60.57,60.65,60.5,60.62,318
,2015-07-09 12:00,9,60.59,60.7,60.2,60.25,530
,2015-07-09 12:30,9,60.25,60.52,60.25,60.46,513
,2015-07-09 13:00,9,60.46,60.56,60.16,60.3,1061
,2015-07-09 13:30,9,60.26,60.32,60.2,60.28,303
,2015-07-09 14:00,9,60.25,60.34,60.22,60.3,201
,2015-07-09 14:30,9,60.29,60.32,60.27,60.27,214
,2015-07-09 15:00,9,60.28,60.28,60.16,60.23,101
,2015-07-09 15:30,9,60.21,60.21,60.09,60.09,41
,2015-07-09 16:00,9,60.11,60.11,60.05,60.11,3
,2015-07-09 19:00,10,60.1,60.22,60.06,60.22,24
,2015-07-09 19:30,10,60.2,60.23,60.15,60.23,13
,2015-07-09 20:00,10,60.2,60.28,60.16,60.27,20
,2015-07-09 20:30,10,60.28,60.31,60.28,60.31,5
,2015-07-09 21:00,10,60.39,60.63,60.37,60.54,42
,2015-07-09 21:30,10,60.65,60.71,60.51,60.63,39
,2015-07-09 22:00,10,60.6,60.68,60.57,60.68,10
,2015-07-09 22:30,10,60.58,60.66,60.58,60.64,7
,2015-07-09 23:00,10,60.62,60.66,60.62,60.64,12
,2015-07-09 23:30,10,60.65,60.7,60.65,60.7,10
,2015-07-10 00:00,10,60.75,60.84,60.75,60.84,35
,2015-07-10 00:30,10,60.87,60.88,60.84,60.87,40
,2015-07-10 01:00,10,60.9,61.1,60.9,60.97,122
,2015-07-10 01:30,10,60.91,61.05,60.91,61.02,52
,2015-07-10 02:00,10,61.02,61.23,60.96,61.19,115
,2015-07-10 02:30,10,61.22,61.22,61.04,61.07,244
,2015-07-10 03:00,10,61.07,61.07,60.35,60.35,276
,2015-07-10 03:30,10,60.38,60.59,60.23,60.59,394
,2015-07-10 04:00,10,60.57,60.77,60.54,60.67,281
,2015-07-10 04:30,10,60.68,60.69,60.49,60.5,186
,2015-07-10 05:00,10,60.57,60.7,60.5,60.66,533
,2015-07-10 05:30,10,60.67,60.79,60.64,60.79,436
,2015-07-10 06:00,10,60.8,60.83,60.67,60.72,240
,2015-07-10 06:30,10,60.74,60.74,60.42,60.64,323
,2015-07-10 07:00,10,60.61,60.67,60.48,60.64,669
,2015-07-10 07:30,10,60.64,60.76,60.24,60.32,849
,2015-07-10 08:00,10,60.3,60.54,60.05,60.2,731
,2015-07-10 08:30,10,60.16,60.38,60.11,60.38,701
,2015-07-10 09:00,10,60.44,60.5,59.87,59.89,523
,2015-07-10 09:30,10,59.88,59.94,59.55,59.69,1410
,2015-07-10 10:00,10,59.68,59.9,59.66,59.79,809
,2015-07-10 10:30,10,59.78,60.25,59.75,60.18,525
,2015-07-10 11:00,10,60.15,60.63,60.14,60.53,549
,2015-07-10 11:30,10,60.52,60.52,60.22,60.3,294
,2015-07-10 12:00,10,60.33,60.43,60.02,60.3,350
,2015-07-10 12:30,10,60.21,60.31,59.99,60.14,255
,2015-07-10 13:00,10,60.15,60.57,60.13,60.41,962
,2015-07-10 13:30,10,60.43,60.43,60.26,60.29,166
,2015-07-10 14:00,10,60.29,60.36,60.29,60.3,270
,2015-07-10 14:30,10,60.32,60.36,60.3,60.36,38
,2015-07-10 15:00,10,60.41,60.43,60.3,60.4,43
,2015-07-10 15:30,10,60.46,60.46,60.46,60.46,2
,2015-07-12 17:00,13,59.9,59.95,59.64,59.64,45
,2015-07-12 17:30,13,59.59,59.64,59.57,59.64,12
,2015-07-12 18:30,13,59.88,59.88,59.88,59.88,2
,2015-07-12 19:00,13,59.82,59.85,59.76,59.76,39
,2015-07-12 19:30,13,59.79,59.79,59.79,59.79,1
,2015-07-12 20:00,13,59.78,59.78,59.53,59.55,14
,2015-07-12 20:30,13,59.55,59.56,59.43,59.43,26
,2015-07-12 21:00,13,59.43,59.55,59.43,59.5,66
,2015-07-12 21:30,13,59.5,59.5,59.45,59.46,34
,2015-07-12 22:00,13,59.4,59.5,59.39,59.5,50
,2015-07-12 22:30,13,59.48,59.53,59.4,59.4,40
,2015-07-12 23:00,13,59.5,59.51,59.47,59.5,18
,2015-07-12 23:30,13,59.47,59.48,59.43,59.45,8
,2015-07-13 00:00,13,59.41,59.41,59.32,59.34,37
,2015-07-13 00:30,13,59.4,59.41,59.2,59.24,72
,2015-07-13 01:00,13,59.24,59.24,58.7,58.88,759
,2015-07-13 01:30,13,58.88,59.58,58.88,59.54,200
,2015-07-13 02:00,13,59.53,59.54,59.26,59.42,222
,2015-07-13 02:30,13,59.46,59.67,59.24,59.52,293
,2015-07-13 03:00,13,59.55,59.65,59.25,59.4,250
,2015-07-13 03:30,13,59.43,59.47,59.03,59.05,441
,2015-07-13 04:00,13,59.05,59.29,59.05,59.28,375
,2015-07-13 04:30,13,59.26,59.63,59.26,59.62,158
,2015-07-13 05:00,13,59.63,60.22,59.61,60.07,622
,2015-07-13 05:30,13,60.1,60.16,59.85,60.12,634
,2015-07-13 06:00,13,60.1,60.23,59.8,59.9,172
,2015-07-13 06:30,13,59.86,59.89,59.76,59.79,189
,2015-07-13 07:00,13,59.77,59.77,59.3,59.57,1078
,2015-07-13 07:30,13,59.57,59.72,59.51,59.6,604
,2015-07-13 08:00,13,59.59,59.64,59.16,59.21,1192
,2015-07-13 08:30,13,59.26,59.54,59.21,59.52,505
,2015-07-13 09:00,13,59.49,59.93,59.18,59.77,1400
,2015-07-13 09:30,13,59.82,60.11,59.75,59.85,943
,2015-07-13 10:00,13,59.86,60.1,59.58,60.09,797
,2015-07-13 10:30,13,60.05,60.4,60.05,60.21,773
,2015-07-13 11:00,13,60.22,60.6,60.22,60.33,1374
,2015-07-13 11:30,13,60.35,60.48,60.23,60.31,544
,2015-07-13 12:00,13,60.31,60.32,60.05,60.1,746
,2015-07-13 12:30,13,60.1,60.35,60.07,60.19,727
,2015-07-13 13:00,13,60.18,60.22,59.65,59.69,1733
,2015-07-13 13:30,13,59.69,59.76,59.66,59.7,678
,2015-07-13 14:00,13,59.7,59.85,59.69,59.85,262
,2015-07-13 14:30,13,59.84,59.86,59.83,59.84,35
,2015-07-13 15:00,13,59.89,59.89,59.84,59.84,65
,2015-07-13 15:30,13,59.79,59.81,59.73,59.75,61
,2015-07-13 16:00,13,59.78,59.8,59.72,59.76,29
,2015-07-13 19:00,14,59.36,59.44,59.22,59.22,45
,2015-07-13 19:30,14,59.22,59.23,59.16,59.16,101
,2015-07-13 20:00,14,59.21,59.3,59.21,59.27,20
,2015-07-13 20:30,14,59.3,59.3,59.25,59.25,14
,2015-07-13 21:00,14,59.21,59.4,59.19,59.4,47
,2015-07-13 21:30,14,59.39,59.42,59.38,59.39,17
,2015-07-13 22:00,14,59.39,59.39,59.3,59.3,2
,2015-07-13 22:30,14,59.27,59.27,59.18,59.18,2
,2015-07-13 23:00,14,59.12,59.15,59.11,59.12,11
,2015-07-13 23:30,14,59.17,59.19,59.16,59.16,11
,2015-07-14 00:00,14,59.2,59.2,59.1,59.12,28
,2015-07-14 00:30,14,59.11,59.2,59.11,59.19,14
,2015-07-14 01:00,14,59.2,59.22,58.78,58.82,370
,2015-07-14 01:30,14,58.84,58.87,58.58,58.64,396
,2015-07-14 02:00,14,58.65,59.05,58.65,59.02,286
,2015-07-14 02:30,14,58.99,59.01,58.8,58.83,284
,2015-07-14 03:00,14,58.8,59,58.71,58.77,407
,2015-07-14 03:30,14,58.79,59.07,58.39,58.66,1371
,2015-07-14 04:00,14,58.68,58.98,58.63,58.69,470
,2015-07-14 04:30,14,58.73,58.83,58.73,58.79,124
,2015-07-14 05:00,14,58.78,58.86,58.7,58.72,692
,2015-07-14 05:30,14,58.71,58.76,58.68,58.72,401
,2015-07-14 06:00,14,58.74,59.4,58.71,59.32,385
,2015-07-14 06:30,14,59.28,59.63,59.1,59.5,427
,2015-07-14 07:00,14,59.49,59.8,59.44,59.52,445
,2015-07-14 07:30,14,59.53,59.61,59.13,59.15,721
,2015-07-14 08:00,14,59.15,59.2,58.84,58.88,1136
,2015-07-14 08:30,14,58.91,59.49,58.81,59.39,836
,2015-07-14 09:00,14,59.4,59.68,59.26,59.46,929
,2015-07-14 09:30,14,59.51,59.63,59.16,59.29,652
,2015-07-14 10:00,14,59.3,59.51,59.15,59.45,1283
,2015-07-14 10:30,14,59.43,60.15,59.41,60.12,2090
,2015-07-14 11:00,14,60.12,60.21,59.96,60.18,700
,2015-07-14 11:30,14,60.1,60.2,59.99,60.19,653
,2015-07-14 12:00,14,60.18,60.41,59.76,59.79,1326
,2015-07-14 12:30,14,59.79,59.92,59.68,59.86,709
,2015-07-14 13:00,14,59.85,60.25,59.73,60.23,1848
,2015-07-14 13:30,14,60.2,60.2,59.95,59.95,666
,2015-07-14 14:00,14,59.93,60.08,59.92,60.03,256
,2015-07-14 14:30,14,60.03,60.06,59.99,60.03,47
,2015-07-14 15:00,14,60.05,60.09,60,60.05,55
,2015-07-14 15:30,14,60.05,60.4,60.05,60.32,360
,2015-07-14 16:00,14,60.38,60.42,60.37,60.41,15
,2015-07-14 19:00,15,60.3,60.35,60.3,60.32,15
,2015-07-14 19:30,15,60.34,60.37,60.27,60.27,4
,2015-07-14 20:00,15,60.26,60.4,60.26,60.37,31
,2015-07-14 20:30,15,60.37,60.41,60.36,60.39,26
,2015-07-14 21:00,15,60.35,60.36,60.19,60.23,24
,2015-07-14 21:30,15,60.17,60.19,60.15,60.19,17
,2015-07-14 22:00,15,60.17,60.29,60.17,60.26,20
,2015-07-14 22:30,15,60.29,60.34,60.29,60.34,11
,2015-07-14 23:00,15,60.31,60.33,60.31,60.31,4
,2015-07-14 23:30,15,60.4,60.4,60.4,60.4,1
,2015-07-15 00:00,15,60.3,60.32,60.3,60.3,3
,2015-07-15 00:30,15,60.35,60.35,60.19,60.24,17
,2015-07-15 01:00,15,60.22,60.32,60.19,60.21,41
,2015-07-15 01:30,15,60.19,60.19,59.99,60.01,45
,2015-07-15 02:00,15,60.02,60.03,59.86,59.96,82
,2015-07-15 02:30,15,59.96,59.96,59.78,59.83,93
,2015-07-15 03:00,15,59.75,59.81,59.51,59.56,612
,2015-07-15 03:30,15,59.56,59.79,59.51,59.69,231
,2015-07-15 04:00,15,59.76,59.85,59.63,59.71,389
,2015-07-15 04:30,15,59.72,59.75,59.46,59.46,289
,2015-07-15 05:00,15,59.5,59.6,59.33,59.49,956
,2015-07-15 05:30,15,59.52,59.57,59.45,59.5,202
,2015-07-15 06:00,15,59.5,59.71,59.48,59.6,213
,2015-07-15 06:30,15,59.61,59.66,59.44,59.45,407
,2015-07-15 07:00,15,59.42,59.67,59.42,59.44,257
,2015-07-15 07:30,15,59.43,59.68,59.3,59.56,590
,2015-07-15 08:00,15,59.55,59.55,59.12,59.16,1345
,2015-07-15 08:30,15,59.17,59.29,58.93,59.22,1043
,2015-07-15 09:00,15,59.18,59.4,59.05,59.37,1352
,2015-07-15 09:30,15,59.32,59.76,59.02,59.42,1275
,2015-07-15 10:00,15,59.39,59.47,59.11,59.19,1060
,2015-07-15 10:30,15,59.19,59.3,58.88,59.01,1642
,2015-07-15 11:00,15,59.01,59.1,58.8,58.95,1575
,2015-07-15 11:30,15,58.95,58.97,58.63,58.67,2147
,2015-07-15 12:00,15,58.65,58.82,58.49,58.68,1443
,2015-07-15 12:30,15,58.66,58.8,58.55,58.8,679
,2015-07-15 13:00,15,58.79,58.89,58.39,58.41,1175
,2015-07-15 13:30,15,58.41,58.44,58.24,58.32,799
,2015-07-15 14:00,15,58.35,58.41,58.32,58.36,125
,2015-07-15 14:30,15,58.4,58.52,58.4,58.5,210
,2015-07-15 15:00,15,58.5,58.7,58.5,58.7,125
,2015-07-15 15:30,15,58.7,58.73,58.61,58.65,156
,2015-07-15 16:00,15,58.68,58.68,58.66,58.66,4
,2015-07-15 19:00,16,58.64,58.8,58.64,58.79,21
,2015-07-15 19:30,16,58.81,58.81,58.74,58.79,4
,2015-07-15 20:00,16,58.76,58.77,58.76,58.77,5
,2015-07-15 20:30,16,58.73,58.84,58.66,58.84,83
,2015-07-15 21:00,16,58.79,58.86,58.79,58.83,19
,2015-07-15 21:30,16,58.85,58.98,58.85,58.89,104
,2015-07-15 22:00,16,58.98,59,58.94,58.97,11
,2015-07-15 22:30,16,58.9,58.9,58.89,58.89,5
,2015-07-15 23:00,16,58.94,58.94,58.89,58.93,8
,2015-07-15 23:30,16,58.91,58.99,58.86,58.86,21
,2015-07-16 00:00,16,58.86,58.86,58.69,58.69,73
,2015-07-16 00:30,16,58.69,58.72,58.69,58.71,17
,2015-07-16 01:00,16,58.75,58.79,58.7,58.78,70
,2015-07-16 01:30,16,58.78,58.78,58.56,58.68,129
,2015-07-16 02:00,16,58.64,58.66,58.5,58.6,151
,2015-07-16 02:30,16,58.6,58.63,58.3,58.41,180
,2015-07-16 03:00,16,58.47,58.63,58.43,58.57,303
,2015-07-16 03:30,16,58.57,58.98,58.5,58.98,893
,2015-07-16 04:00,16,58.98,59.15,58.83,59.05,313
,2015-07-16 04:30,16,59.05,59.16,58.95,58.99,383
,2015-07-16 05:00,16,58.96,58.98,58.86,58.87,118
,2015-07-16 05:30,16,58.86,58.87,58.72,58.77,390
,2015-07-16 06:00,16,58.78,59.22,58.77,59.21,248
,2015-07-16 06:30,16,59.18,59.21,58.81,58.81,188
,2015-07-16 07:00,16,58.87,58.87,58.65,58.76,745
,2015-07-16 07:30,16,58.72,58.89,58.64,58.66,354
,2015-07-16 08:00,16,58.65,59.12,58.55,59.06,1129
,2015-07-16 08:30,16,59.07,59.07,58.77,58.78,828
,2015-07-16 09:00,16,58.78,58.8,58.62,58.63,795
,2015-07-16 09:30,16,58.66,58.78,58.56,58.75,613
,2015-07-16 10:00,16,58.75,58.93,58.67,58.92,963
,2015-07-16 10:30,16,58.91,59.09,58.78,58.83,491
,2015-07-16 11:00,16,58.83,58.87,58.47,58.61,376
,2015-07-16 11:30,16,58.64,58.69,58.46,58.53,313
,2015-07-16 12:00,16,58.54,58.89,58.48,58.68,266
,2015-07-16 12:30,16,58.68,58.74,58.46,58.62,666
,2015-07-16 13:00,16,58.61,58.73,58.27,58.36,1307
,2015-07-16 13:30,16,58.33,58.43,58.27,58.41,489
,2015-07-16 14:00,16,58.38,58.41,58.36,58.41,75
,2015-07-16 14:30,16,58.42,58.47,58.36,58.38,94
,2015-07-16 15:00,16,58.38,58.38,58.33,58.33,24
,2015-07-16 15:30,16,58.32,58.37,58.32,58.36,26
,2015-07-16 16:00,16,58.43,58.44,58.41,58.41,9
,2015-07-16 16:30,16,58.31,58.31,58.31,58.31,4
,2015-07-16 19:00,17,58.43,58.43,58.43,58.43,1
,2015-07-16 19:30,17,58.49,58.56,58.49,58.49,7
,2015-07-16 20:00,17,58.49,58.57,58.48,58.57,15
,2015-07-16 20:30,17,58.55,58.55,58.46,58.48,11
,2015-07-16 21:00,17,58.5,58.5,58.45,58.46,8
,2015-07-16 21:30,17,58.45,58.45,58.36,58.36,6
,2015-07-16 22:00,17,58.39,58.39,58.2,58.26,16
,2015-07-16 22:30,17,58.28,58.42,58.26,58.38,34
,2015-07-16 23:00,17,58.35,58.35,58.33,58.33,5
,2015-07-17 00:00,17,58.4,58.4,58.4,58.4,1
,2015-07-17 00:30,17,58.43,58.43,58.35,58.36,16
,2015-07-17 01:00,17,58.39,58.39,58.31,58.38,54
,2015-07-17 01:30,17,58.35,58.5,58.34,58.46,50
,2015-07-17 02:00,17,58.47,58.53,58.32,58.52,74
,2015-07-17 02:30,17,58.48,58.57,58.4,58.44,119
,2015-07-17 03:00,17,58.42,58.55,58.38,58.38,68
,2015-07-17 03:30,17,58.34,58.5,58.29,58.43,156
,2015-07-17 04:00,17,58.4,58.42,58.19,58.36,257
,2015-07-17 04:30,17,58.36,58.36,58.28,58.31,307
,2015-07-17 05:00,17,58.33,58.45,58.33,58.42,238
,2015-07-17 05:30,17,58.39,58.45,58.36,58.4,166
,2015-07-17 06:00,17,58.4,58.41,58.35,58.38,66
,2015-07-17 06:30,17,58.4,58.4,58.3,58.34,282
,2015-07-17 07:00,17,58.34,58.39,58.04,58.18,392
,2015-07-17 07:30,17,58.18,58.2,57.95,58.07,530
,2015-07-17 08:00,17,58.08,58.7,58.02,58.58,999
,2015-07-17 08:30,17,58.56,58.56,57.88,57.92,2095
,2015-07-17 09:00,17,57.92,57.99,57.77,57.79,585
,2015-07-17 09:30,17,57.78,58.15,57.73,58.03,631
,2015-07-17 10:00,17,57.96,58.1,57.82,58.03,835
,2015-07-17 10:30,17,58.07,58.21,58,58.1,1502
,2015-07-17 11:00,17,58.08,58.33,58,58.3,563
,2015-07-17 11:30,17,58.36,58.4,58.16,58.4,373
,2015-07-17 12:00,17,58.4,58.54,58.08,58.14,346
,2015-07-17 12:30,17,58.09,58.17,57.98,58.05,342
,2015-07-17 13:00,17,58.07,58.54,58.07,58.44,1155
,2015-07-17 13:30,17,58.43,58.52,58.35,58.46,285
,2015-07-17 14:00,17,58.46,58.49,58.36,58.46,213
,2015-07-17 14:30,17,58.48,58.48,58.39,58.4,20
,2015-07-17 15:00,17,58.4,58.44,58.38,58.43,9
,2015-07-17 15:30,17,58.43,58.46,58.43,58.43,21
,2015-07-19 17:00,20,58.32,58.63,58.32,58.57,63
,2015-07-19 17:30,20,58.61,58.61,58.5,58.5,20
,2015-07-19 18:00,20,58.54,58.54,58.4,58.41,54
,2015-07-19 18:30,20,58.37,58.49,58.37,58.45,14
,2015-07-19 19:00,20,58.35,58.39,58.34,58.39,5
,2015-07-19 19:30,20,58.31,58.31,58.31,58.31,1
,2015-07-19 20:00,20,58.36,58.41,58.34,58.34,5
,2015-07-19 20:30,20,58.32,58.32,58.32,58.32,1
,2015-07-19 21:00,20,58.43,58.43,58.43,58.43,1
,2015-07-19 21:30,20,58.41,58.41,58.4,58.41,10
,2015-07-19 23:00,20,58.37,58.37,58.36,58.36,22
,2015-07-19 23:30,20,58.31,58.31,58.23,58.27,17
,2015-07-20 01:00,20,58.37,58.41,58.28,58.28,69
,2015-07-20 01:30,20,58.27,58.4,58.27,58.35,24
,2015-07-20 02:00,20,58.31,58.4,58.24,58.26,104
,2015-07-20 02:30,20,58.24,58.72,58.23,58.67,295
,2015-07-20 03:00,20,58.7,58.72,58.36,58.41,203
,2015-07-20 03:30,20,58.42,58.52,58.3,58.4,598
,2015-07-20 04:00,20,58.39,58.41,58.19,58.27,221
,2015-07-20 04:30,20,58.26,58.29,58,58.09,362
,2015-07-20 05:00,20,58.1,58.1,57.87,57.94,323
,2015-07-20 05:30,20,57.99,58.02,57.92,58,75
,2015-07-20 06:00,20,58.09,58.16,58.07,58.09,162
,2015-07-20 06:30,20,58.09,58.23,58.09,58.17,311
,2015-07-20 07:00,20,58.17,58.24,58,58.18,121
,2015-07-20 07:30,20,58.17,58.32,58,58,397
,2015-07-20 08:00,20,58.01,58.1,57.83,58.02,1621
,2015-07-20 08:30,20,58.03,58.12,57.84,57.89,735
,2015-07-20 09:00,20,57.89,58.09,57.83,58.08,514
,2015-07-20 09:30,20,58.04,58.37,57.97,58.37,657
,2015-07-20 10:00,20,58.36,58.51,58.1,58.14,857
,2015-07-20 10:30,20,58.16,58.18,57.9,57.97,358
,2015-07-20 11:00,20,57.95,58.11,57.92,57.93,291
,2015-07-20 11:30,20,57.91,58.16,57.87,58.16,196
,2015-07-20 12:00,20,58.11,58.11,57.94,58,105
,2015-07-20 12:30,20,58.01,58.04,57.82,57.85,435
,2015-07-20 13:00,20,57.83,58.15,57.71,58.01,1415
,2015-07-20 13:30,20,58.01,58.01,57.87,57.9,424
,2015-07-20 14:00,20,57.9,57.93,57.84,57.91,120
,2015-07-20 14:30,20,57.92,57.92,57.86,57.88,70
,2015-07-20 15:00,20,57.89,57.89,57.83,57.86,67
,2015-07-20 15:30,20,57.9,57.9,57.87,57.89,7
,2015-07-20 16:00,20,57.91,57.93,57.91,57.93,5
,2015-07-20 20:00,21,57.94,57.94,57.94,57.94,3
,2015-07-20 20:30,21,57.88,57.89,57.88,57.88,11
,2015-07-20 21:00,21,57.88,57.93,57.88,57.92,8
,2015-07-20 22:00,21,57.89,57.89,57.89,57.89,1
,2015-07-20 22:30,21,57.88,57.88,57.88,57.88,1
,2015-07-20 23:00,21,57.94,58,57.94,57.96,21
,2015-07-20 23:30,21,57.97,57.97,57.96,57.96,4
,2015-07-21 00:00,21,57.9,57.9,57.9,57.9,1
,2015-07-21 00:30,21,57.88,57.88,57.88,57.88,7
,2015-07-21 01:00,21,57.88,57.92,57.85,57.92,39
,2015-07-21 01:30,21,57.88,58.06,57.88,58.06,101
,2015-07-21 02:00,21,58.05,58.17,57.98,58.06,63
,2015-07-21 02:30,21,58.04,58.05,57.98,58.03,118
,2015-07-21 03:00,21,58.12,58.13,57.83,57.83,57
,2015-07-21 03:30,21,57.83,57.92,57.7,57.88,876
,2015-07-21 04:00,21,57.99,58.05,57.92,58.05,213
,2015-07-21 04:30,21,58.05,58.05,57.94,57.94,241
,2015-07-21 05:00,21,57.93,58.07,57.93,58.05,127
,2015-07-21 05:30,21,58.04,58.16,57.97,57.97,306
,2015-07-21 06:00,21,57.98,58.05,57.97,57.99,61
,2015-07-21 06:30,21,57.97,58.07,57.92,58.05,251
,2015-07-21 07:00,21,58,58.14,58,58.06,347
,2015-07-21 07:30,21,58.08,58.29,58.08,58.29,1176
,2015-07-21 08:00,21,58.29,58.39,58.2,58.27,1963
,2015-07-21 08:30,21,58.25,58.68,58.21,58.66,2021
,2015-07-21 09:00,21,58.66,58.87,58.45,58.46,1659
,2015-07-21 09:30,21,58.42,58.68,58.3,58.48,916
,2015-07-21 10:00,21,58.48,58.53,58.14,58.25,1146
,2015-07-21 10:30,21,58.26,58.4,58.19,58.19,658
,2015-07-21 11:00,21,58.2,58.38,58.19,58.31,129
,2015-07-21 11:30,21,58.3,58.51,58.23,58.38,578
,2015-07-21 12:00,21,58.36,58.4,58.13,58.13,477
,2015-07-21 12:30,21,58.12,58.22,58.02,58.11,627
,2015-07-21 13:00,21,58.11,58.62,58.11,58.57,1208
,2015-07-21 13:30,21,58.58,58.62,58.52,58.54,630
,2015-07-21 14:00,21,58.55,58.56,58.47,58.52,272
,2015-07-21 14:30,21,58.52,58.7,58.49,58.61,181
,2015-07-21 15:00,21,58.61,58.63,58.55,58.56,14
,2015-07-21 15:30,21,58.51,58.59,58.43,58.59,53
,2015-07-21 16:00,21,58.39,58.48,58.39,58.48,8
,2015-07-21 19:00,22,58.34,58.35,58.34,58.35,6
,2015-07-21 19:30,22,58.21,58.23,58.21,58.23,2
,2015-07-21 20:00,22,58.25,58.25,58.14,58.14,21
,2015-07-21 20:30,22,58.14,58.18,58.14,58.15,13
,2015-07-21 21:00,22,58.09,58.09,58.04,58.06,38
,2015-07-21 21:30,22,58.1,58.1,58.02,58.02,31
,2015-07-21 22:00,22,58.03,58.06,58.03,58.06,2
,2015-07-21 22:30,22,58.04,58.1,58.04,58.05,13
,2015-07-21 23:00,22,58.08,58.09,58.08,58.08,11
,2015-07-21 23:30,22,58.14,58.17,58.14,58.17,6
,2015-07-22 00:00,22,58.16,58.16,58.11,58.11,4
,2015-07-22 00:30,22,58.07,58.08,58.04,58.04,4
,2015-07-22 01:00,22,58.05,58.11,58.03,58.11,22
,2015-07-22 01:30,22,58.06,58.12,58.06,58.11,35
,2015-07-22 02:00,22,58.12,58.12,57.95,58.09,351
,2015-07-22 02:30,22,58.08,58.14,58,58.07,306
,2015-07-22 03:00,22,58.12,58.18,57.98,58.05,176
,2015-07-22 03:30,22,58.03,58.1,57.97,57.99,453
,2015-07-22 04:00,22,58,58.15,57.99,58.15,294
,2015-07-22 04:30,22,58.15,58.25,58.15,58.16,350
,2015-07-22 05:00,22,58.19,58.24,58.19,58.24,214
,2015-07-22 05:30,22,58.22,58.28,58.21,58.22,112
,2015-07-22 06:00,22,58.23,58.28,58.22,58.27,149
,2015-07-22 06:30,22,58.24,58.24,58.08,58.09,335
,2015-07-22 07:00,22,58.08,58.17,58.03,58.14,462
,2015-07-22 07:30,22,58.15,58.18,58.08,58.1,550
,2015-07-22 08:00,22,58.11,58.22,58.01,58.07,1101
,2015-07-22 08:30,22,58.06,58.09,57.8,57.93,1548
,2015-07-22 09:00,22,57.91,57.95,57.76,57.84,1182
,2015-07-22 09:30,22,57.85,58.45,57.77,58.3,2365
,2015-07-22 10:00,22,58.3,58.38,58.07,58.27,1259
,2015-07-22 10:30,22,58.28,58.36,57.99,58.06,892
,2015-07-22 11:00,22,58.05,58.12,57.9,57.98,414
,2015-07-22 11:30,22,57.98,58.07,57.86,58.07,540
,2015-07-22 12:00,22,58.09,58.09,57.91,58.04,170
,2015-07-22 12:30,22,58.04,58.07,57.91,57.99,128
,2015-07-22 13:00,22,57.97,57.99,57.46,57.63,1623
,2015-07-22 13:30,22,57.61,57.68,57.45,57.45,582
,2015-07-22 14:00,22,57.48,57.48,57.37,57.44,119
,2015-07-22 14:30,22,57.42,57.43,57.34,57.37,107
,2015-07-22 15:00,22,57.35,57.4,57.34,57.35,93
,2015-07-22 15:30,22,57.36,57.46,57.36,57.41,65
,2015-07-22 16:00,22,57.42,57.42,57.42,57.42,2
,2015-07-22 19:00,23,57.49,57.51,57.48,57.49,12
,2015-07-22 19:30,23,57.49,57.5,57.43,57.43,14
,2015-07-22 20:00,23,57.45,57.48,57.45,57.48,14
,2015-07-22 20:30,23,57.47,57.51,57.47,57.49,15
,2015-07-22 21:00,23,57.51,57.55,57.51,57.55,6
,2015-07-22 22:00,23,57.54,57.54,57.54,57.54,2
,2015-07-22 22:30,23,57.57,57.57,57.57,57.57,1
,2015-07-22 23:00,23,57.54,57.55,57.52,57.52,12
,2015-07-22 23:30,23,57.58,57.58,57.58,57.58,1
,2015-07-23 00:30,23,57.49,57.52,57.49,57.51,11
,2015-07-23 01:00,23,57.52,57.52,57.38,57.47,42
,2015-07-23 01:30,23,57.47,57.5,57.44,57.46,52
,2015-07-23 02:00,23,57.48,57.51,57.33,57.51,275
,2015-07-23 02:30,23,57.53,57.73,57.47,57.57,640
,2015-07-23 03:00,23,57.62,57.68,57.56,57.66,293
,2015-07-23 03:30,23,57.68,57.88,57.59,57.87,1085
,2015-07-23 04:00,23,57.87,57.9,57.62,57.64,441
,2015-07-23 04:30,23,57.58,57.63,57.52,57.56,457
,2015-07-23 05:00,23,57.56,57.58,57.41,57.53,599
,2015-07-23 05:30,23,57.54,57.62,57.48,57.54,239
,2015-07-23 06:00,23,57.59,57.59,57.42,57.5,241
,2015-07-23 06:30,23,57.52,57.59,57.45,57.59,178
,2015-07-23 07:00,23,57.58,57.7,57.5,57.67,950
,2015-07-23 07:30,23,57.64,57.64,57.43,57.53,290
,2015-07-23 08:00,23,57.53,57.74,57.46,57.66,1064
,2015-07-23 08:30,23,57.65,57.78,57.6,57.64,766
,2015-07-23 09:00,23,57.65,57.78,57.62,57.73,1212
,2015-07-23 09:30,23,57.75,57.93,57.55,57.6,2694
,2015-07-23 10:00,23,57.6,57.68,57.37,57.61,2067
,2015-07-23 10:30,23,57.61,57.67,57.35,57.35,1315
,2015-07-23 11:00,23,57.36,57.52,57.34,57.43,1189
,2015-07-23 11:30,23,57.42,57.43,56.83,56.97,3146
,2015-07-23 12:00,23,56.96,56.97,56.6,56.83,1620
,2015-07-23 12:30,23,56.74,57.12,56.7,56.91,1039
,2015-07-23 13:00,23,56.92,56.95,56.61,56.72,1142
,2015-07-23 13:30,23,56.72,56.78,56.69,56.75,358
,2015-07-23 14:00,23,56.74,56.92,56.74,56.83,67
,2015-07-23 14:30,23,56.82,56.88,56.7,56.7,62
,2015-07-23 15:00,23,56.69,56.92,56.69,56.89,222
,2015-07-23 15:30,23,56.9,56.97,56.9,56.94,49
,2015-07-23 16:00,23,56.94,56.94,56.94,56.94,1
,2015-07-23 19:00,24,56.94,56.99,56.92,56.96,25
,2015-07-23 19:30,24,56.99,57,56.99,56.99,6
,2015-07-23 20:00,24,57,57.02,57,57.02,2
,2015-07-23 20:30,24,57,57,56.86,57,234
,2015-07-23 21:00,24,56.95,57,56.9,56.94,380
,2015-07-23 21:30,24,56.9,57,56.88,56.92,189
,2015-07-23 22:00,24,56.94,57.01,56.87,57,301
,2015-07-23 22:30,24,56.97,57,56.95,56.96,41
,2015-07-23 23:00,24,56.97,56.98,56.92,56.92,12
,2015-07-23 23:30,24,56.92,56.92,56.87,56.89,26
,2015-07-24 00:00,24,56.9,56.98,56.9,56.93,145
,2015-07-24 00:30,24,56.93,56.98,56.89,56.97,183
,2015-07-24 01:00,24,56.94,56.95,56.84,56.92,191
,2015-07-24 01:30,24,56.92,56.92,56.79,56.86,190
,2015-07-24 02:00,24,56.79,56.89,56.74,56.79,166
,2015-07-24 02:30,24,56.77,56.85,56.64,56.85,230
,2015-07-24 03:00,24,56.88,56.89,56.6,56.61,262
,2015-07-24 03:30,24,56.63,56.75,56.58,56.63,614
,2015-07-24 04:00,24,56.67,56.67,56.31,56.43,966
,2015-07-24 04:30,24,56.41,56.46,56.29,56.41,878
,2015-07-24 05:00,24,56.44,56.63,56.44,56.6,690
,2015-07-24 05:30,24,56.6,56.69,56.49,56.69,915
,2015-07-24 06:00,24,56.66,56.69,56.53,56.6,760
,2015-07-24 06:30,24,56.61,56.66,56.53,56.59,867
,2015-07-24 07:00,24,56.59,56.73,56.54,56.61,677
,2015-07-24 07:30,24,56.69,56.9,56.69,56.77,933
,2015-07-24 08:00,24,56.75,56.89,56.64,56.64,1152
,2015-07-24 08:30,24,56.62,56.63,56.37,56.43,1136
,2015-07-24 09:00,24,56.44,56.67,56.37,56.39,1121
,2015-07-24 09:30,24,56.38,56.44,55.94,56,1602
,2015-07-24 10:00,24,56.02,56.29,56.02,56.04,866
,2015-07-24 10:30,24,56.04,56.16,55.97,56.08,745
,2015-07-24 11:00,24,56.07,56.14,55.92,55.97,354
,2015-07-24 11:30,24,55.96,56.05,55.92,55.98,307
,2015-07-24 12:00,24,56,56.06,55.82,55.99,647
,2015-07-24 12:30,24,55.99,56.25,55.99,56.25,374
,2015-07-24 13:00,24,56.25,56.37,56.08,56.1,1465
,2015-07-24 13:30,24,56.09,56.16,56,56.13,567
,2015-07-24 14:00,24,56.11,56.12,56.01,56.01,172
,2015-07-24 14:30,24,56.04,56.25,56.04,56.25,32
,2015-07-24 15:00,24,56.26,56.26,56.13,56.15,23
,2015-07-24 15:30,24,56.18,56.19,56.13,56.13,42
,2015-07-26 19:00,27,56.13,56.22,56.07,56.07,17
,2015-07-26 19:30,27,56.09,56.09,56.09,56.09,3
,2015-07-26 20:00,27,56.12,56.12,56.08,56.08,4
,2015-07-26 20:30,27,56.09,56.1,56.09,56.1,3
,2015-07-26 21:00,27,56.07,56.12,56.05,56.12,7
,2015-07-26 21:30,27,56.09,56.11,56.02,56.02,6
,2015-07-26 22:00,27,56.01,56.01,55.99,56.01,10
,2015-07-26 22:30,27,56.02,56.05,56.02,56.05,2
,2015-07-26 23:00,27,55.98,55.98,55.96,55.96,9
,2015-07-26 23:30,27,55.97,55.97,55.97,55.97,10
,2015-07-27 00:30,27,56.01,56.05,56,56.05,15
,2015-07-27 01:00,27,56.06,56.35,56.06,56.28,107
,2015-07-27 01:30,27,56.27,56.3,56.11,56.11,40
,2015-07-27 02:00,27,56.14,56.2,56.05,56.09,123
,2015-07-27 02:30,27,56.12,56.18,56.03,56.04,490
,2015-07-27 03:00,27,56.05,56.13,55.83,55.89,862
,2015-07-27 03:30,27,55.97,56.16,55.93,56.16,942
,2015-07-27 04:00,27,56.11,56.11,55.72,55.72,1547
,2015-07-27 04:30,27,55.72,55.82,55.71,55.75,863
,2015-07-27 05:00,27,55.8,55.84,55.35,55.35,1011
,2015-07-27 05:30,27,55.35,55.47,55.18,55.32,1139
,2015-07-27 06:00,27,55.38,55.4,55.29,55.4,179
,2015-07-27 06:30,27,55.38,55.46,55.32,55.32,329
,2015-07-27 07:00,27,55.3,55.42,55.18,55.21,322
,2015-07-27 07:30,27,55.2,55.28,54.99,55.28,555
,2015-07-27 08:00,27,55.28,55.44,55.17,55.3,1241
,2015-07-27 08:30,27,55.3,55.3,55.02,55.24,1532
,2015-07-27 09:00,27,55.22,55.36,55.12,55.3,1438
,2015-07-27 09:30,27,55.3,55.44,55.09,55.2,2260
,2015-07-27 10:00,27,55.09,55.42,55.05,55.36,1180
,2015-07-27 10:30,27,55.36,55.44,55.23,55.23,926
,2015-07-27 11:00,27,55.36,55.5,55.28,55.43,437
,2015-07-27 11:30,27,55.44,55.44,55.26,55.31,481
,2015-07-27 12:00,27,55.32,55.37,55.19,55.19,303
,2015-07-27 12:30,27,55.16,55.42,55.16,55.32,383
,2015-07-27 13:00,27,55.3,55.41,55.05,55.09,1238
,2015-07-27 13:30,27,55.1,55.18,54.9,54.92,712
,2015-07-27 14:00,27,54.91,54.91,54.65,54.65,1206
,2015-07-27 14:30,27,54.66,54.68,54.53,54.53,1526
,2015-07-27 15:00,27,54.53,54.54,54.44,54.44,683
,2015-07-27 15:30,27,54.44,54.54,54.44,54.5,52
,2015-07-27 16:00,27,54.52,54.72,54.47,54.69,26
,2015-07-27 19:00,28,54.65,54.74,54.64,54.69,40
,2015-07-27 19:30,28,54.73,54.73,54.71,54.71,12
,2015-07-27 20:00,28,54.74,54.74,54.62,54.62,17
,2015-07-27 20:30,28,54.67,54.68,54.53,54.53,33
,2015-07-27 21:00,28,54.54,54.55,54.53,54.55,3
,2015-07-27 21:30,28,54.57,54.58,54.55,54.57,23
,2015-07-27 22:00,28,54.63,54.71,54.63,54.71,3
,2015-07-27 22:30,28,54.71,54.75,54.71,54.75,4
,2015-07-27 23:00,28,54.77,54.82,54.74,54.79,25
,2015-07-27 23:30,28,54.78,54.91,54.78,54.91,10
,2015-07-28 00:00,28,54.9,54.9,54.78,54.8,40
,2015-07-28 00:30,28,54.78,54.78,54.73,54.73,21
,2015-07-28 01:00,28,54.73,54.74,54.52,54.57,60
,2015-07-28 01:30,28,54.57,54.7,54.56,54.61,300
,2015-07-28 02:00,28,54.62,54.68,54.37,54.5,201
,2015-07-28 02:30,28,54.53,54.53,54,54.09,646
,2015-07-28 03:00,28,54.1,54.5,54.06,54.4,393
,2015-07-28 03:30,28,54.46,54.53,54.35,54.5,370
,2015-07-28 04:00,28,54.53,54.63,54.44,54.61,351
,2015-07-28 04:30,28,54.62,54.69,54.59,54.62,269
,2015-07-28 05:00,28,54.58,54.58,54.42,54.49,353
,2015-07-28 05:30,28,54.46,54.51,54.41,54.46,288
,2015-07-28 06:00,28,54.49,54.51,54.46,54.47,165
,2015-07-28 06:30,28,54.49,54.76,54.46,54.76,472
,2015-07-28 07:00,28,54.73,54.83,54.57,54.82,670
,2015-07-28 07:30,28,54.82,54.85,54.67,54.72,558
,2015-07-28 08:00,28,54.69,54.73,54.5,54.68,922
,2015-07-28 08:30,28,54.68,54.7,54.36,54.5,785
,2015-07-28 09:00,28,54.49,54.62,54.32,54.6,599
,2015-07-28 09:30,28,54.6,54.88,54.55,54.8,746
,2015-07-28 10:00,28,54.82,55.68,54.78,55.63,1769
,2015-07-28 10:30,28,55.65,55.81,55.31,55.37,1306
,2015-07-28 11:00,28,55.4,55.56,55.34,55.4,737
,2015-07-28 11:30,28,55.42,55.47,55.06,55.14,347
,2015-07-28 12:00,28,55.16,55.44,55.14,55.24,288
,2015-07-28 12:30,28,55.25,55.42,55.1,55.1,394
,2015-07-28 13:00,28,55.08,55.54,55.07,55.09,1229
,2015-07-28 13:30,28,55.09,55.09,54.87,54.98,283
,2015-07-28 14:00,28,54.94,54.97,54.88,54.9,67
,2015-07-28 14:30,28,54.91,54.93,54.9,54.92,14
,2015-07-28 15:00,28,54.92,54.93,54.84,54.84,57
,2015-07-28 15:30,28,54.94,55.02,54.79,54.84,103
,2015-07-28 16:00,28,54.84,54.84,54.83,54.83,20
,2015-07-28 17:00,28,54.76,54.8,54.76,54.79,3
,2015-07-28 19:00,29,54.83,54.94,54.81,54.94,10
,2015-07-28 19:30,29,54.92,54.96,54.91,54.95,15
,2015-07-28 20:00,29,54.98,55.05,54.97,55.05,19
,2015-07-28 20:30,29,55.05,55.07,55.05,55.07,12
,2015-07-28 21:00,29,55.02,55.02,54.94,54.96,8
,2015-07-28 21:30,29,54.98,55.05,54.98,55.04,10
,2015-07-28 22:00,29,55.01,55.01,54.97,54.97,2
,2015-07-28 22:30,29,54.95,54.99,54.95,54.98,13
,2015-07-28 23:00,29,54.99,54.99,54.99,54.99,1
,2015-07-28 23:30,29,54.95,54.95,54.93,54.93,4
,2015-07-29 00:00,29,54.94,54.94,54.94,54.94,1
,2015-07-29 00:30,29,54.93,55.04,54.93,55,21
,2015-07-29 01:00,29,54.92,54.98,54.92,54.98,22
,2015-07-29 01:30,29,54.98,55.02,54.91,55.01,57
,2015-07-29 02:00,29,55.01,55.01,54.68,54.7,248
,2015-07-29 02:30,29,54.66,54.77,54.49,54.67,1024
,2015-07-29 03:00,29,54.63,54.63,54.43,54.57,638
,2015-07-29 03:30,29,54.59,54.85,54.56,54.82,449
,2015-07-29 04:00,29,54.85,55.06,54.85,54.98,348
,2015-07-29 04:30,29,54.98,55.05,54.93,54.98,175
,2015-07-29 05:00,29,55,55.04,54.92,54.92,94
,2015-07-29 05:30,29,54.97,55.01,54.91,54.91,142
,2015-07-29 06:00,29,54.97,55.02,54.91,54.94,111
,2015-07-29 06:30,29,54.92,55.03,54.87,54.98,219
,2015-07-29 07:00,29,54.95,55.03,54.85,54.86,122
,2015-07-29 07:30,29,54.85,55.06,54.75,55,524
,2015-07-29 08:00,29,54.97,55.06,54.85,54.98,751
,2015-07-29 08:30,29,54.98,55.02,54.84,54.94,657
,2015-07-29 09:00,29,54.93,55.06,54.86,55.06,518
,2015-07-29 09:30,29,55.02,55.95,55.02,55.66,2936
,2015-07-29 10:00,29,55.68,56.28,55.62,56.12,2001
,2015-07-29 10:30,29,56.13,56.17,55.84,55.87,860
,2015-07-29 11:00,29,55.9,55.91,55.57,55.74,593
,2015-07-29 11:30,29,55.76,56.13,55.71,55.96,789
,2015-07-29 12:00,29,55.89,56.14,55.88,55.92,1294
,2015-07-29 12:30,29,55.96,56.03,55.72,55.75,210
,2015-07-29 13:00,29,55.77,56.14,55.34,55.39,2513
,2015-07-29 13:30,29,55.39,55.52,55.36,55.46,737
,2015-07-29 14:00,29,55.47,55.56,55.42,55.56,230
,2015-07-29 14:30,29,55.52,55.67,55.52,55.65,95
,2015-07-29 15:00,29,55.61,55.7,55.5,55.5,235
,2015-07-29 15:30,29,55.6,55.65,55.58,55.64,70
,2015-07-29 19:00,30,55.59,55.65,55.54,55.65,17
,2015-07-29 19:30,30,55.64,55.64,55.56,55.58,5
,2015-07-29 20:00,30,55.6,55.67,55.6,55.67,2
,2015-07-29 20:30,30,55.67,55.76,55.67,55.75,18
,2015-07-29 21:00,30,55.76,55.76,55.7,55.7,5
,2015-07-29 21:30,30,55.75,55.75,55.72,55.72,6
,2015-07-29 22:00,30,55.72,55.72,55.71,55.71,7
,2015-07-29 22:30,30,55.66,55.66,55.63,55.65,6
,2015-07-29 23:00,30,55.66,55.66,55.66,55.66,1
,2015-07-29 23:30,30,55.64,55.64,55.6,55.62,19
,2015-07-30 00:00,30,55.61,55.61,55.57,55.58,7
,2015-07-30 00:30,30,55.55,55.55,55.52,55.52,7
,2015-07-30 01:00,30,55.52,55.62,55.39,55.39,71
,2015-07-30 01:30,30,55.4,55.57,55.4,55.57,6
,2015-07-30 02:00,30,55.53,55.61,55.49,55.61,73
,2015-07-30 02:30,30,55.63,55.85,55.63,55.7,314
,2015-07-30 03:00,30,55.75,55.82,55.62,55.7,326
,2015-07-30 03:30,30,55.76,55.84,55.68,55.72,430
,2015-07-30 04:00,30,55.67,55.73,55.6,55.71,219
,2015-07-30 04:30,30,55.73,56.05,55.73,55.96,381
,2015-07-30 05:00,30,55.99,56.15,55.99,56.1,276
,2015-07-30 05:30,30,56.11,56.3,56.11,56.24,605
,2015-07-30 06:00,30,56.24,56.25,56.03,56.03,555
,2015-07-30 06:30,30,56.05,56.07,55.93,55.93,110
,2015-07-30 07:00,30,55.96,56.07,55.87,55.87,214
,2015-07-30 07:30,30,55.92,56.09,55.89,56.05,231
,2015-07-30 08:00,30,56.02,56.03,55.63,55.67,688
,2015-07-30 08:30,30,55.68,55.69,55.45,55.49,486
,2015-07-30 09:00,30,55.49,56.06,55.43,55.91,1172
,2015-07-30 09:30,30,55.91,56,55.76,55.77,924
,2015-07-30 10:00,30,55.78,56.08,55.75,55.75,916
,2015-07-30 10:30,30,55.77,55.9,55.69,55.85,879
,2015-07-30 11:00,30,55.88,55.88,55.62,55.69,138
,2015-07-30 11:30,30,55.67,55.74,55.47,55.7,591
,2015-07-30 12:00,30,55.62,55.74,55.5,55.57,213
,2015-07-30 12:30,30,55.63,55.63,55.2,55.26,618
,2015-07-30 13:00,30,55.25,55.57,55.14,55.42,1025
,2015-07-30 13:30,30,55.42,55.54,55.41,55.5,297
,2015-07-30 14:00,30,55.52,55.54,55.41,55.41,204
,2015-07-30 14:30,30,55.44,55.44,55.37,55.37,41
,2015-07-30 15:00,30,55.36,55.43,55.3,55.32,179
,2015-07-30 15:30,30,55.34,55.4,55.33,55.38,27
,2015-07-30 16:00,30,55.39,55.4,55.36,55.4,8
,2015-07-30 16:30,30,55.46,55.46,55.43,55.43,5
,2015-07-30 19:30,31,55.34,55.34,55.33,55.33,5
,2015-07-30 20:00,31,55.33,55.34,55.31,55.31,8
,2015-07-30 20:30,31,55.3,55.3,55.16,55.22,45
,2015-07-30 21:00,31,55.19,55.21,55.19,55.2,10
,2015-07-30 21:30,31,55.2,55.21,55.16,55.18,19
,2015-07-30 22:00,31,55.17,55.17,55.08,55.08,30
,2015-07-30 22:30,31,55.18,55.18,55.18,55.18,8
,2015-07-30 23:00,31,55.21,55.26,55.21,55.26,64
,2015-07-30 23:30,31,55.2,55.2,55.18,55.18,3
,2015-07-31 00:00,31,55.15,55.15,55.11,55.11,9
,2015-07-31 00:30,31,55.18,55.18,55.15,55.15,6
,2015-07-31 01:00,31,55.09,55.09,54.95,54.96,45
,2015-07-31 01:30,31,54.95,55.03,54.86,54.86,27
,2015-07-31 02:00,31,54.85,54.97,54.8,54.84,187
,2015-07-31 02:30,31,54.85,55.03,54.78,55.01,105
,2015-07-31 03:00,31,54.94,55.02,54.69,54.71,515
,2015-07-31 03:30,31,54.78,54.85,54.59,54.67,446
,2015-07-31 04:00,31,54.67,54.83,54.56,54.77,1015
,2015-07-31 04:30,31,54.75,54.84,54.58,54.84,335
,2015-07-31 05:00,31,54.81,54.83,54.68,54.76,258
,2015-07-31 05:30,31,54.77,54.8,54.72,54.72,288
,2015-07-31 06:00,31,54.71,54.88,54.64,54.87,288
,2015-07-31 06:30,31,54.87,54.91,54.74,54.74,377
,2015-07-31 07:00,31,54.77,54.89,54.71,54.74,286
,2015-07-31 07:30,31,54.72,55.08,54.72,54.92,938
,2015-07-31 08:00,31,54.92,55.42,54.88,55.36,782
,2015-07-31 08:30,31,55.35,55.4,55.02,55.2,719
,2015-07-31 09:00,31,55.21,55.22,54.84,54.91,778
,2015-07-31 09:30,31,54.92,54.99,54.81,54.89,304
,2015-07-31 10:00,31,54.89,54.96,54.7,54.79,847
,2015-07-31 10:30,31,54.77,54.8,54.55,54.59,1084
,2015-07-31 11:00,31,54.61,54.71,54.57,54.7,145
,2015-07-31 11:30,31,54.69,54.76,54.42,54.55,724
,2015-07-31 12:00,31,54.57,54.57,54.18,54.34,523
,2015-07-31 12:30,31,54.37,54.4,54.17,54.33,150
,2015-07-31 13:00,31,54.34,54.6,54,54.26,2211
,2015-07-31 13:30,31,54.24,54.29,53.85,53.92,1676
,2015-07-31 14:00,31,53.89,53.9,53.68,53.68,1206
,2015-07-31 14:30,31,53.7,53.83,53.6,53.83,90
,2015-07-31 15:00,31,53.81,53.84,53.68,53.7,40
,2015-07-31 15:30,31,53.67,53.79,53.65,53.79,38
,2015-07-31 16:00,31,53.83,53.83,53.83,53.83,1
,2015-07-31 16:30,31,53.81,53.81,53.81,53.81,1
,2015-08-02 17:00,3,53.91,53.91,53.46,53.6,60
,2015-08-02 18:00,3,53.74,53.78,53.74,53.78,76
,2015-08-02 18:30,3,53.72,53.72,53.65,53.65,15
,2015-08-02 19:00,3,53.78,53.84,53.78,53.81,37
,2015-08-02 19:30,3,53.84,53.84,53.83,53.83,7
,2015-08-02 20:00,3,53.83,53.84,53.8,53.8,18
,2015-08-02 20:30,3,53.79,53.79,53.69,53.69,9
,2015-08-02 21:00,3,53.77,53.8,53.76,53.8,41
,2015-08-02 21:30,3,53.84,53.85,53.77,53.81,7
,2015-08-02 22:00,3,53.81,53.95,53.81,53.95,14
,2015-08-02 22:30,3,53.93,53.95,53.92,53.92,9
,2015-08-02 23:00,3,53.85,53.87,53.85,53.87,22
,2015-08-02 23:30,3,53.85,53.85,53.85,53.85,1
,2015-08-03 00:00,3,53.82,53.82,53.82,53.82,1
,2015-08-03 00:30,3,53.83,53.83,53.56,53.57,755
,2015-08-03 01:00,3,53.57,53.61,53.5,53.58,1146
,2015-08-03 01:30,3,53.58,53.68,53.5,53.68,882
,2015-08-03 02:00,3,53.66,53.72,53.38,53.44,448
,2015-08-03 02:30,3,53.45,53.5,53.38,53.45,275
,2015-08-03 03:00,3,53.43,53.46,52.84,52.9,1321
,2015-08-03 03:30,3,52.99,53.16,52.95,53.13,508
,2015-08-03 04:00,3,53.1,53.12,53.01,53.02,302
,2015-08-03 04:30,3,53,53.08,52.96,53.08,553
,2015-08-03 05:00,3,53.07,53.1,52.96,53,681
,2015-08-03 05:30,3,53,53.13,53,53.08,456
,2015-08-03 06:00,3,53.09,53.31,53.09,53.23,319
,2015-08-03 06:30,3,53.22,53.22,53,53.06,989
,2015-08-03 07:00,3,53.05,53.13,53.02,53.13,361
,2015-08-03 07:30,3,53.11,53.11,52.62,52.91,1614
,2015-08-03 08:00,3,52.88,52.97,52.42,52.54,2547
,2015-08-03 08:30,3,52.55,52.66,52.47,52.61,1404
,2015-08-03 09:00,3,52.58,52.63,52.33,52.48,1222
,2015-08-03 09:30,3,52.49,53.03,52.44,52.99,1444
,2015-08-03 10:00,3,52.92,52.95,52.23,52.24,1921
,2015-08-03 10:30,3,52.25,52.44,52.16,52.3,2097
,2015-08-03 11:00,3,52.3,52.34,51.8,51.85,3022
,2015-08-03 11:30,3,51.83,52.11,51.67,52.05,1428
,2015-08-03 12:00,3,52.07,52.14,51.84,51.94,586
,2015-08-03 12:30,3,51.93,51.97,51.85,51.94,353
,2015-08-03 13:00,3,51.95,52.15,51.61,51.78,2074
,2015-08-03 13:30,3,51.78,51.82,51.58,51.76,633
,2015-08-03 14:00,3,51.75,51.8,51.74,51.77,156
,2015-08-03 14:30,3,51.76,51.83,51.74,51.82,97
,2015-08-03 15:00,3,51.82,51.83,51.73,51.76,83
,2015-08-03 15:30,3,51.78,51.85,51.78,51.81,33
,2015-08-03 16:00,3,51.86,51.86,51.82,51.83,10
,2015-08-03 19:00,4,51.96,52.05,51.9,52.05,50
,2015-08-03 19:30,4,52.03,52.08,52.03,52.08,21
,2015-08-03 20:00,4,52.09,52.09,52.02,52.04,17
,2015-08-03 20:30,4,52.04,52.06,52.03,52.05,89
,2015-08-03 21:00,4,52.05,52.1,52.05,52.1,29
,2015-08-03 21:30,4,52.1,52.1,52.02,52.02,73
,2015-08-03 22:00,4,52,52,51.97,51.97,133
,2015-08-03 22:30,4,51.97,52,51.95,51.95,80
,2015-08-03 23:00,4,51.92,51.94,51.86,51.9,57
,2015-08-03 23:30,4,51.91,51.91,51.88,51.88,38
,2015-08-04 00:00,4,51.87,51.9,51.87,51.9,26
,2015-08-04 00:30,4,51.91,51.95,51.88,51.91,149
,2015-08-04 01:00,4,51.93,52,51.78,51.95,199
,2015-08-04 01:30,4,51.95,52.08,51.92,51.93,409
,2015-08-04 02:00,4,51.97,52.27,51.97,52.19,616
,2015-08-04 02:30,4,52.18,52.19,52.01,52.09,561
,2015-08-04 03:00,4,52.13,52.52,52.08,52.44,781
,2015-08-04 03:30,4,52.4,52.44,52.27,52.3,289
,2015-08-04 04:00,4,52.3,52.32,52.16,52.28,263
,2015-08-04 04:30,4,52.3,52.61,52.29,52.54,616
,2015-08-04 05:00,4,52.53,52.57,52.49,52.51,513
,2015-08-04 05:30,4,52.51,52.58,52.5,52.5,414
,2015-08-04 06:00,4,52.5,52.5,52.36,52.44,677
,2015-08-04 06:30,4,52.45,52.53,52.45,52.51,303
,2015-08-04 07:00,4,52.58,52.59,52.4,52.46,607
,2015-08-04 07:30,4,52.43,52.6,52.39,52.42,444
,2015-08-04 08:00,4,52.46,52.47,52.19,52.19,1039
,2015-08-04 08:30,4,52.2,52.47,52.2,52.39,848
,2015-08-04 09:00,4,52.36,52.39,52.07,52.25,2156
,2015-08-04 09:30,4,52.25,52.37,52.11,52.37,1059
,2015-08-04 10:00,4,52.36,52.39,52.14,52.22,642
,2015-08-04 10:30,4,52.23,52.27,52.12,52.19,458
,2015-08-04 11:00,4,52.2,52.36,52.17,52.35,518
,2015-08-04 11:30,4,52.35,52.41,52.26,52.37,164
,2015-08-04 12:00,4,52.31,52.32,52.18,52.27,474
,2015-08-04 12:30,4,52.28,52.33,52.2,52.26,751
,2015-08-04 13:00,4,52.27,52.27,51.91,52.22,1729
,2015-08-04 13:30,4,52.21,52.37,52.14,52.31,188
,2015-08-04 14:00,4,52.33,52.34,52.23,52.28,282
,2015-08-04 14:30,4,52.28,52.35,52.25,52.3,118
,2015-08-04 15:00,4,52.31,52.37,52.31,52.35,57
,2015-08-04 15:30,4,52.41,52.47,52.35,52.4,119
,2015-08-04 16:00,4,52.4,52.4,52.4,52.4,10
,2015-08-04 16:30,4,52.47,52.47,52.47,52.47,4
,2015-08-04 19:00,5,52.33,52.37,52.32,52.33,22
,2015-08-04 19:30,5,52.33,52.33,52.31,52.31,5
,2015-08-04 20:00,5,52.29,52.29,52.24,52.24,6
,2015-08-04 20:30,5,52.3,52.45,52.3,52.45,20
,2015-08-04 21:00,5,52.42,52.44,52.4,52.44,4
,2015-08-04 21:30,5,52.45,52.49,52.45,52.47,16
,2015-08-04 22:00,5,52.43,52.43,52.41,52.41,3
,2015-08-04 22:30,5,52.41,52.46,52.41,52.46,10
,2015-08-04 23:00,5,52.46,52.54,52.46,52.52,29
,2015-08-04 23:30,5,52.51,52.52,52.51,52.52,5
,2015-08-05 00:00,5,52.53,52.55,52.5,52.52,61
,2015-08-05 00:30,5,52.52,52.58,52.51,52.56,47
,2015-08-05 01:00,5,52.54,52.83,52.53,52.8,143
,2015-08-05 01:30,5,52.76,52.81,52.7,52.77,28
,2015-08-05 02:00,5,52.77,52.77,52.53,52.57,137
,2015-08-05 02:30,5,52.55,52.69,52.52,52.62,150
,2015-08-05 03:00,5,52.54,52.55,52.35,52.35,282
,2015-08-05 03:30,5,52.35,52.35,52.2,52.27,611
,2015-08-05 04:00,5,52.27,52.29,52.07,52.14,633
,2015-08-05 04:30,5,52.15,52.28,52.12,52.28,459
,2015-08-05 05:00,5,52.27,52.37,52.23,52.36,221
,2015-08-05 05:30,5,52.38,52.45,52.38,52.4,151
,2015-08-05 06:00,5,52.43,52.46,52.35,52.36,175
,2015-08-05 06:30,5,52.36,52.37,52.26,52.26,129
,2015-08-05 07:00,5,52.27,52.59,52.19,52.59,575
,2015-08-05 07:30,5,52.53,52.67,52.52,52.61,472
,2015-08-05 08:00,5,52.6,52.65,52.49,52.54,1530
,2015-08-05 08:30,5,52.54,52.85,52.54,52.63,660
,2015-08-05 09:00,5,52.62,52.75,52.49,52.67,614
,2015-08-05 09:30,5,52.68,52.92,52.18,52.22,1931
,2015-08-05 10:00,5,52.23,52.35,51.97,52.12,1756
,2015-08-05 10:30,5,52.12,52.16,51.16,51.4,2683
,2015-08-05 11:00,5,51.4,51.44,51.02,51.32,1143
,2015-08-05 11:30,5,51.28,51.33,51.07,51.23,1073
,2015-08-05 12:00,5,51.29,51.31,51.16,51.27,431
,2015-08-05 12:30,5,51.27,51.6,51.27,51.44,371
,2015-08-05 13:00,5,51.39,51.67,51.36,51.6,1255
,2015-08-05 13:30,5,51.6,51.62,51.46,51.57,585
,2015-08-05 14:00,5,51.58,51.69,51.57,51.64,231
,2015-08-05 14:30,5,51.71,51.76,51.68,51.76,24
,2015-08-05 15:00,5,51.78,51.78,51.62,51.65,52
,2015-08-05 15:30,5,51.64,51.66,51.64,51.65,19
,2015-08-05 16:00,5,51.61,51.63,51.57,51.63,32
,2015-08-05 19:00,6,51.71,51.77,51.71,51.76,10
,2015-08-05 19:30,6,51.75,51.75,51.75,51.75,2
,2015-08-05 20:30,6,51.73,51.73,51.72,51.72,2
,2015-08-05 21:00,6,51.74,51.74,51.65,51.66,14
,2015-08-05 21:30,6,51.67,51.7,51.67,51.69,18
,2015-08-05 22:00,6,51.7,51.72,51.7,51.7,10
,2015-08-05 22:30,6,51.72,51.73,51.71,51.71,19
,2015-08-05 23:00,6,51.72,51.73,51.71,51.72,35
,2015-08-05 23:30,6,51.73,51.75,51.73,51.74,11
,2015-08-06 00:30,6,51.73,51.73,51.72,51.73,5
,2015-08-06 01:00,6,51.76,51.76,51.39,51.42,128
,2015-08-06 01:30,6,51.41,51.56,51.38,51.56,64
,2015-08-06 02:00,6,51.55,51.62,51.35,51.48,120
,2015-08-06 02:30,6,51.44,51.55,51.44,51.47,154
,2015-08-06 03:00,6,51.52,51.68,51.41,51.57,439
,2015-08-06 03:30,6,51.57,51.61,51.43,51.61,516
,2015-08-06 04:00,6,51.61,51.63,51.45,51.63,355
,2015-08-06 04:30,6,51.47,51.57,51.39,51.5,291
,2015-08-06 05:00,6,51.5,51.54,51.43,51.45,572
,2015-08-06 05:30,6,51.46,51.46,51.23,51.35,431
,2015-08-06 06:00,6,51.36,51.41,51.33,51.4,407
,2015-08-06 06:30,6,51.42,51.49,51.26,51.26,197
,2015-08-06 07:00,6,51.25,51.38,51.19,51.35,820
,2015-08-06 07:30,6,51.34,51.39,51.17,51.35,353
,2015-08-06 08:00,6,51.34,51.44,51.2,51.37,1420
,2015-08-06 08:30,6,51.39,51.5,51.3,51.39,790
,2015-08-06 09:00,6,51.32,51.38,51.17,51.32,960
,2015-08-06 09:30,6,51.31,51.39,51.21,51.26,761
,2015-08-06 10:00,6,51.26,51.32,50.95,50.99,2159
,2015-08-06 10:30,6,50.99,51.2,50.95,51.06,1481
,2015-08-06 11:00,6,51.1,51.19,51,51.06,870
,2015-08-06 11:30,6,51.05,51.25,51.04,51.19,1034
,2015-08-06 12:00,6,51.2,51.54,51.16,51.43,819
,2015-08-06 12:30,6,51.42,51.47,51.32,51.33,395
,2015-08-06 13:00,6,51.34,51.63,51.19,51.6,2288
,2015-08-06 13:30,6,51.61,51.76,51.58,51.69,838
,2015-08-06 14:00,6,51.7,51.7,51.56,51.56,345
,2015-08-06 14:30,6,51.58,51.65,51.55,51.63,141
,2015-08-06 15:00,6,51.65,51.71,51.62,51.68,190
,2015-08-06 15:30,6,51.7,51.77,51.7,51.73,200
,2015-08-06 16:00,6,51.74,51.79,51.74,51.79,19
,2015-08-06 16:30,6,51.62,51.62,51.62,51.62,3
,2015-08-06 19:00,7,51.63,51.67,51.63,51.63,9
,2015-08-06 19:30,7,51.65,51.65,51.65,51.65,1
,2015-08-06 20:00,7,51.64,51.67,51.58,51.58,7
,2015-08-06 20:30,7,51.68,51.71,51.68,51.71,4
,2015-08-06 21:00,7,51.66,51.66,51.66,51.66,11
,2015-08-06 21:30,7,51.69,51.72,51.69,51.72,5
,2015-08-06 22:00,7,51.76,51.76,51.75,51.76,12
,2015-08-06 22:30,7,51.8,51.8,51.78,51.8,13
,2015-08-06 23:00,7,51.81,51.88,51.81,51.84,27
,2015-08-06 23:30,7,51.8,51.8,51.8,51.8,1
,2015-08-07 00:00,7,51.8,51.82,51.77,51.77,5
,2015-08-07 00:30,7,51.77,51.81,51.76,51.79,9
,2015-08-07 01:00,7,51.77,51.77,51.63,51.63,25
,2015-08-07 01:30,7,51.65,51.76,51.65,51.75,57
,2015-08-07 02:00,7,51.71,52.03,51.71,52.03,158
,2015-08-07 02:30,7,52.05,52.05,51.9,52,84
,2015-08-07 03:00,7,51.96,52.02,51.75,51.75,182
,2015-08-07 03:30,7,51.77,51.96,51.75,51.87,116
,2015-08-07 04:00,7,51.88,51.88,51.47,51.53,258
,2015-08-07 04:30,7,51.53,51.55,51.34,51.34,270
,2015-08-07 05:00,7,51.35,51.39,51.24,51.36,253
,2015-08-07 05:30,7,51.4,51.53,51.38,51.49,497
,2015-08-07 06:00,7,51.46,51.5,51.25,51.3,201
,2015-08-07 06:30,7,51.28,51.34,51.25,51.29,213
,2015-08-07 07:00,7,51.29,51.53,51.29,51.51,320
,2015-08-07 07:30,7,51.52,51.52,51.04,51.1,568
,2015-08-07 08:00,7,51.07,51.21,50.88,51.03,1490
,2015-08-07 08:30,7,51.05,51.23,50.94,50.96,662
,2015-08-07 09:00,7,50.96,50.99,50.7,50.75,2324
,2015-08-07 09:30,7,50.74,51.25,50.74,51.06,1054
,2015-08-07 10:00,7,51.03,51.19,50.85,50.88,1587
,2015-08-07 10:30,7,50.89,51.21,50.89,51.14,1499
,2015-08-07 11:00,7,51.14,51.19,51.04,51.13,492
,2015-08-07 11:30,7,51.11,51.19,50.96,51.06,376
,2015-08-07 12:00,7,51.02,51.03,50.82,50.85,426
,2015-08-07 12:30,7,50.84,51.03,50.8,50.95,607
,2015-08-07 13:00,7,50.95,50.95,50.66,50.8,1500
,2015-08-07 13:30,7,50.8,50.85,50.75,50.81,307
,2015-08-07 14:00,7,50.79,50.8,50.65,50.74,266
,2015-08-07 14:30,7,50.75,50.81,50.72,50.79,87
,2015-08-07 15:00,7,50.78,50.8,50.78,50.8,30
,2015-08-07 15:30,7,50.71,50.71,50.71,50.71,1
,2015-08-09 17:00,10,50.64,50.64,50.5,50.64,203
,2015-08-09 17:30,10,50.61,50.61,50.59,50.59,3
,2015-08-09 18:00,10,50.64,50.64,50.54,50.54,58
,2015-08-09 18:30,10,50.61,50.61,50.56,50.58,121
,2015-08-09 19:00,10,50.58,50.67,50.58,50.67,38
,2015-08-09 19:30,10,50.67,50.69,50.64,50.69,6
,2015-08-09 20:00,10,50.67,50.67,50.66,50.66,8
,2015-08-09 20:30,10,50.61,50.66,50.58,50.66,24
,2015-08-09 21:00,10,50.64,50.64,50.58,50.6,16
,2015-08-09 21:30,10,50.6,50.6,50.56,50.56,136
,2015-08-09 22:00,10,50.65,50.65,50.65,50.65,1
,2015-08-09 22:30,10,50.59,50.59,50.54,50.57,32
,2015-08-09 23:00,10,50.59,50.61,50.59,50.61,18
,2015-08-09 23:30,10,50.62,50.65,50.6,50.65,12
,2015-08-10 00:00,10,50.62,50.7,50.62,50.7,7
,2015-08-10 00:30,10,50.65,50.67,50.61,50.61,11
,2015-08-10 01:00,10,50.57,50.68,50.57,50.65,65
,2015-08-10 01:30,10,50.65,50.8,50.6,50.7,112
,2015-08-10 02:00,10,50.63,50.84,50.63,50.79,118
,2015-08-10 02:30,10,50.76,50.86,50.7,50.81,211
,2015-08-10 03:00,10,50.84,50.87,50.71,50.72,208
,2015-08-10 03:30,10,50.72,50.76,50.65,50.74,167
,2015-08-10 04:00,10,50.76,50.86,50.7,50.84,279
,2015-08-10 04:30,10,50.82,51.05,50.81,51.01,605
,2015-08-10 05:00,10,51.01,51.14,50.96,51.14,361
,2015-08-10 05:30,10,51.14,51.18,51.09,51.09,308
,2015-08-10 06:00,10,51.09,51.16,50.98,51.05,215
,2015-08-10 06:30,10,51.05,51.21,51.04,51.18,329
,2015-08-10 07:00,10,51.17,51.53,51.17,51.48,884
,2015-08-10 07:30,10,51.47,51.51,51.16,51.19,1246
,2015-08-10 08:00,10,51.14,51.18,50.89,50.93,783
,2015-08-10 08:30,10,50.94,51.34,50.94,51.34,1744
,2015-08-10 09:00,10,51.34,51.87,51.29,51.85,2234
,2015-08-10 09:30,10,51.85,52.09,51.75,52.09,1807
,2015-08-10 10:00,10,52.08,52.12,51.62,51.72,2580
,2015-08-10 10:30,10,51.73,52.11,51.7,52.03,880
,2015-08-10 11:00,10,52.03,52.39,51.87,52.03,2124
,2015-08-10 11:30,10,52.04,52.35,51.99,52.3,1062
,2015-08-10 12:00,10,52.31,52.51,52.17,52.36,1224
,2015-08-10 12:30,10,52.35,52.39,52.24,52.28,289
,2015-08-10 13:00,10,52.27,52.61,52.27,52.53,1240
,2015-08-10 13:30,10,52.54,52.62,52.28,52.32,741
,2015-08-10 14:00,10,52.31,52.35,52.26,52.32,135
,2015-08-10 14:30,10,52.32,52.34,52.26,52.26,35
,2015-08-10 15:00,10,52.27,52.36,52.27,52.34,58
,2015-08-10 15:30,10,52.36,52.36,52.33,52.33,73
,2015-08-10 16:00,10,52.32,52.33,52.27,52.27,12
,2015-08-10 19:00,11,52.28,52.28,52.19,52.23,27
,2015-08-10 19:30,11,52.24,52.26,52.24,52.26,2
,2015-08-10 20:00,11,52.32,52.33,52.29,52.32,7
,2015-08-10 20:30,11,52.34,52.34,52.14,52.14,9
,2015-08-10 21:00,11,52.14,52.14,52.11,52.11,6
,2015-08-10 21:30,11,52.12,52.13,52.07,52.11,24
,2015-08-10 22:00,11,52.17,52.2,52.16,52.16,5
,2015-08-10 22:30,11,52.25,52.26,52.25,52.26,4
,2015-08-10 23:00,11,52.28,52.3,52.27,52.28,27
,2015-08-10 23:30,11,52.28,52.29,52.19,52.25,8
,2015-08-11 00:00,11,52.21,52.25,52.2,52.25,8
,2015-08-11 00:30,11,52.24,52.29,52.23,52.28,42
,2015-08-11 01:00,11,52.28,52.32,52.18,52.18,136
,2015-08-11 01:30,11,52.18,52.22,52.08,52.14,161
,2015-08-11 02:00,11,52.16,52.24,52.13,52.21,293
,2015-08-11 02:30,11,52.21,52.25,52.09,52.17,270
,2015-08-11 03:00,11,52.21,53.17,52.21,52.52,1590
,2015-08-11 03:30,11,52.55,52.64,52.28,52.43,870
,2015-08-11 04:00,11,52.43,52.48,52.1,52.2,571
,2015-08-11 04:30,11,52.21,52.24,51.91,52.04,303
,2015-08-11 05:00,11,51.97,51.97,51.76,51.87,659
,2015-08-11 05:30,11,51.85,51.93,51.82,51.87,509
,2015-08-11 06:00,11,51.87,51.96,51.78,51.95,488
,2015-08-11 06:30,11,51.95,51.98,51.74,51.74,594
,2015-08-11 07:00,11,51.73,51.8,51.56,51.79,536
,2015-08-11 07:30,11,51.77,51.77,51.56,51.62,673
,2015-08-11 08:00,11,51.6,51.64,51.32,51.35,1214
,2015-08-11 08:30,11,51.37,51.53,51.09,51.12,1281
,2015-08-11 09:00,11,51.13,51.33,51.13,51.2,1188
,2015-08-11 09:30,11,51.17,51.21,50.89,51.03,2704
,2015-08-11 10:00,11,51,51.13,50.76,50.79,1829
,2015-08-11 10:30,11,50.78,51.12,50.78,51.02,1323
,2015-08-11 11:00,11,51.01,51.21,50.95,51.12,503
,2015-08-11 11:30,11,51.1,51.16,50.99,51.12,461
,2015-08-11 12:00,11,51.12,51.12,50.89,51.03,625
,2015-08-11 12:30,11,51,51.2,50.99,51.13,881
,2015-08-11 13:00,11,51.13,51.36,51,51.29,1808
,2015-08-11 13:30,11,51.28,51.42,51.23,51.32,638
,2015-08-11 14:00,11,51.32,51.45,51.29,51.45,372
,2015-08-11 14:30,11,51.45,51.53,51.42,51.53,174
,2015-08-11 15:00,11,51.51,51.52,51.41,51.44,59
,2015-08-11 15:30,11,51.4,51.41,51.11,51.3,192
,2015-08-11 16:00,11,51.29,51.35,51.29,51.35,4
,2015-08-11 16:30,11,51.47,51.47,51.47,51.47,6
,2015-08-11 19:00,12,51.44,51.56,51.39,51.5,23
,2015-08-11 19:30,12,51.48,51.49,51.47,51.49,7
,2015-08-11 20:00,12,51.39,51.4,51.1,51.1,25
,2015-08-11 20:30,12,51.09,51.15,51.02,51.02,10
,2015-08-11 21:00,12,51,51.09,50.85,51.09,178
,2015-08-11 21:30,12,51.03,51.03,50.93,50.95,69
,2015-08-11 22:00,12,50.95,50.95,50.85,50.88,109
,2015-08-11 22:30,12,50.86,50.99,50.86,50.95,136
,2015-08-11 23:00,12,50.97,51,50.95,50.95,163
,2015-08-11 23:30,12,50.95,50.99,50.95,50.99,4
,2015-08-12 00:00,12,51.06,51.28,51.06,51.25,111
,2015-08-12 00:30,12,51.14,51.15,51.07,51.07,76
,2015-08-12 01:00,12,51.07,51.16,51.03,51.14,124
,2015-08-12 01:30,12,51.11,51.22,50.98,51.04,51
,2015-08-12 02:00,12,51,51.29,50.92,51.26,307
,2015-08-12 02:30,12,51.24,51.57,51.24,51.5,626
,2015-08-12 03:00,12,51.54,51.75,51.28,51.3,554
,2015-08-12 03:30,12,51.27,51.43,51.19,51.43,625
,2015-08-12 04:00,12,51.42,51.57,51.39,51.52,443
,2015-08-12 04:30,12,51.52,51.79,51.52,51.66,482
,2015-08-12 05:00,12,51.63,51.72,51.53,51.71,229
,2015-08-12 05:30,12,51.62,51.97,51.62,51.9,433
,2015-08-12 06:00,12,51.91,51.96,51.82,51.86,585
,2015-08-12 06:30,12,51.84,51.92,51.54,51.6,316
,2015-08-12 07:00,12,51.6,51.87,51.55,51.82,268
,2015-08-12 07:30,12,51.85,51.92,51.49,51.5,1024
,2015-08-12 08:00,12,51.49,51.66,51.28,51.66,1239
,2015-08-12 08:30,12,51.68,51.79,51.62,51.74,965
,2015-08-12 09:00,12,51.74,51.77,51.54,51.65,742
,2015-08-12 09:30,12,51.69,51.99,51.45,51.85,2506
,2015-08-12 10:00,12,51.84,51.88,51.26,51.29,2639
,2015-08-12 10:30,12,51.29,51.48,51.04,51.36,1037
,2015-08-12 11:00,12,51.32,51.6,51.25,51.53,1277
,2015-08-12 11:30,12,51.52,51.68,51.45,51.51,679
,2015-08-12 12:00,12,51.5,51.74,51.41,51.62,413
,2015-08-12 12:30,12,51.61,51.66,51.52,51.59,348
,2015-08-12 13:00,12,51.56,52.06,51.5,51.7,1770
,2015-08-12 13:30,12,51.71,51.83,51.66,51.8,608
,2015-08-12 14:00,12,51.8,51.81,51.73,51.81,176
,2015-08-12 14:30,12,51.81,51.84,51.78,51.82,353
,2015-08-12 15:00,12,51.83,51.83,51.75,51.76,39
,2015-08-12 15:30,12,51.78,51.86,51.75,51.8,58
,2015-08-12 16:00,12,51.78,51.78,51.76,51.76,57
,2015-08-12 16:30,12,51.77,51.77,51.77,51.77,2
,2015-08-12 19:00,13,51.81,51.85,51.78,51.78,53
,2015-08-12 19:30,13,51.8,51.8,51.8,51.8,1
,2015-08-12 20:00,13,51.77,51.83,51.75,51.79,22
,2015-08-12 21:00,13,51.8,51.8,51.8,51.8,3
,2015-08-12 21:30,13,51.8,51.81,51.78,51.78,17
,2015-08-12 22:00,13,51.76,51.77,51.71,51.77,22
,2015-08-12 22:30,13,51.73,51.75,51.73,51.75,2
,2015-08-12 23:00,13,51.77,51.89,51.77,51.89,11
,2015-08-12 23:30,13,51.89,51.89,51.89,51.89,2
,2015-08-13 00:00,13,51.9,51.9,51.87,51.87,2
,2015-08-13 00:30,13,51.86,51.98,51.84,51.98,25
,2015-08-13 01:00,13,51.99,52.03,51.98,51.99,52
,2015-08-13 01:30,13,51.98,52.07,51.9,51.9,323
,2015-08-13 02:00,13,52,52.24,51.97,52.22,626
,2015-08-13 02:30,13,52.22,52.32,52.11,52.22,531
,2015-08-13 03:00,13,52.21,52.27,51.95,52,466
,2015-08-13 03:30,13,51.94,52.23,51.92,52.21,309
,2015-08-13 04:00,13,52.23,52.24,52.06,52.06,391
,2015-08-13 04:30,13,52.08,52.08,51.91,52.03,392
,2015-08-13 05:00,13,52.03,52.21,52.02,52.14,287
,2015-08-13 05:30,13,52.19,52.23,52.09,52.16,157
,2015-08-13 06:00,13,52.17,52.17,51.78,51.81,625
,2015-08-13 06:30,13,51.81,51.84,51.62,51.83,202
,2015-08-13 07:00,13,51.82,51.9,51.6,51.71,905
,2015-08-13 07:30,13,51.71,51.74,51.33,51.47,1031
,2015-08-13 08:00,13,51.46,51.55,51.32,51.47,986
,2015-08-13 08:30,13,51.46,51.46,51.05,51.22,1209
,2015-08-13 09:00,13,51.2,51.26,51.09,51.14,723
,2015-08-13 09:30,13,51.12,51.24,50.99,51.01,1376
,2015-08-13 10:00,13,51,51.1,50.88,51.1,1002
,2015-08-13 10:30,13,51.07,51.12,50.94,51.05,856
,2015-08-13 11:00,13,51.03,51.18,50.99,51.17,483
,2015-08-13 11:30,13,51.17,51.23,51.05,51.19,570
,2015-08-13 12:00,13,51.17,51.36,51.07,51.17,960
,2015-08-13 12:30,13,51.17,51.24,50.97,51.09,589
,2015-08-13 13:00,13,51.08,51.32,50.9,51.28,1809
,2015-08-13 13:30,13,51.26,51.32,51.13,51.17,569
,2015-08-13 14:00,13,51.16,51.29,51.16,51.18,278
,2015-08-13 14:30,13,51.17,51.27,51.16,51.27,66
,2015-08-13 15:00,13,51.28,51.3,51.26,51.3,25
,2015-08-13 15:30,13,51.29,51.31,51.26,51.3,50
,2015-08-13 16:00,13,51.3,51.3,51.28,51.3,12
,2015-08-13 19:00,14,51.18,51.3,51.12,51.29,65
,2015-08-13 19:30,14,51.29,51.29,51.21,51.21,25
,2015-08-13 20:00,14,51.17,51.31,51.17,51.31,5
,2015-08-13 20:30,14,51.25,51.25,51.23,51.23,35
,2015-08-13 21:00,14,51.26,51.26,51.19,51.19,54
,2015-08-13 21:30,14,51.3,51.33,51.27,51.3,79
,2015-08-13 22:00,14,51.23,51.23,51.22,51.22,17
,2015-08-13 22:30,14,51.23,51.23,51.22,51.22,3
,2015-08-13 23:00,14,51.22,51.22,51.17,51.18,19
,2015-08-13 23:30,14,51.16,51.16,51.15,51.15,7
,2015-08-14 00:00,14,51.19,51.25,51.19,51.24,22
,2015-08-14 00:30,14,51.2,51.23,51.18,51.23,23
,2015-08-14 01:00,14,51.19,51.19,51.13,51.18,22
,2015-08-14 01:30,14,51.21,51.29,51.15,51.29,11
,2015-08-14 02:00,14,51.29,51.46,51.26,51.34,196
,2015-08-14 02:30,14,51.36,51.38,51.07,51.16,236
,2015-08-14 03:00,14,51.18,51.18,50.94,51,871
,2015-08-14 03:30,14,50.97,51.03,50.9,51,1099
,2015-08-14 04:00,14,51,51.25,51,51.15,742
,2015-08-14 04:30,14,51.11,51.24,51.04,51.17,1120
,2015-08-14 05:00,14,51.14,51.21,51.11,51.15,284
,2015-08-14 05:30,14,51.2,51.25,51.16,51.2,381
,2015-08-14 06:00,14,51.2,51.43,51.18,51.38,522
,2015-08-14 06:30,14,51.43,51.46,51.28,51.37,559
,2015-08-14 07:00,14,51.36,51.41,51.14,51.18,297
,2015-08-14 07:30,14,51.19,51.19,50.86,50.92,1853
,2015-08-14 08:00,14,50.92,51.12,50.85,51.09,1394
,2015-08-14 08:30,14,51.11,51.39,51.08,51.26,1052
,2015-08-14 09:00,14,51.26,51.34,51.11,51.15,515
,2015-08-14 09:30,14,51.16,51.2,50.89,50.95,678
,2015-08-14 10:00,14,50.94,51.08,50.87,51.03,1446
,2015-08-14 10:30,14,51,51.2,50.99,51.08,997
,2015-08-14 11:00,14,51.02,51.11,50.92,50.98,500
,2015-08-14 11:30,14,50.97,50.99,50.85,50.96,439
,2015-08-14 12:00,14,50.96,51.01,50.93,50.98,569
,2015-08-14 12:30,14,50.98,51.04,50.91,51.04,174
,2015-08-14 13:00,14,51.05,51.05,50.87,50.88,1522
,2015-08-14 13:30,14,50.86,50.86,50.42,50.55,1498
,2015-08-14 14:00,14,50.56,50.64,50.52,50.55,348
,2015-08-14 14:30,14,50.55,50.57,50.39,50.39,137
,2015-08-14 15:00,14,50.4,50.53,50.4,50.53,47
,2015-08-14 15:30,14,50.51,50.54,50.48,50.48,22
,2015-08-14 16:00,14,50.44,50.48,50.44,50.48,8
,2015-08-14 16:30,14,50.5,50.5,50.5,50.5,1
,2015-08-16 17:00,17,50.45,50.46,50.35,50.37,43
,2015-08-16 17:30,17,50.43,50.45,50.41,50.41,4
,2015-08-16 18:00,17,50.4,50.41,50.4,50.4,3
,2015-08-16 18:30,17,50.32,50.4,50.26,50.4,131
,2015-08-16 19:00,17,50.44,50.47,50.34,50.37,20
,2015-08-16 19:30,17,50.36,50.39,50.35,50.39,8
,2015-08-16 20:00,17,50.37,50.37,50.36,50.36,5
,2015-08-16 20:30,17,50.41,50.41,50.24,50.27,140
,2015-08-16 21:00,17,50.25,50.28,50.25,50.27,15
,2015-08-16 21:30,17,50.32,50.33,50.31,50.33,14
,2015-08-16 22:00,17,50.31,50.31,50.25,50.31,89
,2015-08-16 22:30,17,50.27,50.35,50.27,50.35,114
,2015-08-16 23:00,17,50.36,50.38,50.36,50.38,9
,2015-08-16 23:30,17,50.37,50.38,50.37,50.38,6
,2015-08-17 00:30,17,50.39,50.39,50.35,50.35,20
,2015-08-17 01:00,17,50.37,50.43,50.3,50.43,94
,2015-08-17 01:30,17,50.39,50.5,50.39,50.48,98
,2015-08-17 02:00,17,50.46,50.51,50.35,50.36,597
,2015-08-17 02:30,17,50.35,50.36,50.12,50.3,576
,2015-08-17 03:00,17,50.32,50.49,50.17,50.34,511
,2015-08-17 03:30,17,50.33,50.42,50.29,50.38,401
,2015-08-17 04:00,17,50.36,50.64,50.35,50.56,916
,2015-08-17 04:30,17,50.6,50.98,50.6,50.86,981
,2015-08-17 05:00,17,50.87,50.98,50.77,50.94,474
,2015-08-17 05:30,17,50.95,51.07,50.77,50.78,1161
,2015-08-17 06:00,17,50.75,50.79,50.44,50.61,989
,2015-08-17 06:30,17,50.64,50.74,50.63,50.71,94
,2015-08-17 07:00,17,50.68,50.7,50.6,50.65,284
,2015-08-17 07:30,17,50.66,50.84,50.64,50.68,557
,2015-08-17 08:00,17,50.7,51.05,50.57,50.96,897
,2015-08-17 08:30,17,50.94,50.97,50.79,50.9,478
,2015-08-17 09:00,17,50.95,50.96,50.74,50.94,559
,2015-08-17 09:30,17,50.93,51.05,50.86,50.92,606
,2015-08-17 10:00,17,50.93,51.08,50.75,50.79,1428
,2015-08-17 10:30,17,50.79,50.99,50.66,50.82,750
,2015-08-17 11:00,17,50.83,50.85,50.71,50.77,479
,2015-08-17 11:30,17,50.74,50.82,50.59,50.61,1207
,2015-08-17 12:00,17,50.62,50.77,50.55,50.77,824
,2015-08-17 12:30,17,50.74,50.81,50.67,50.75,366
,2015-08-17 13:00,17,50.8,50.96,50.37,50.42,1202
,2015-08-17 13:30,17,50.41,50.57,50.33,50.52,700
,2015-08-17 14:00,17,50.54,50.54,50.41,50.45,241
,2015-08-17 14:30,17,50.44,50.44,50.34,50.41,191
,2015-08-17 15:00,17,50.41,50.42,50.29,50.31,121
,2015-08-17 15:30,17,50.3,50.34,50.28,50.32,69
,2015-08-17 16:00,17,50.32,50.32,50.28,50.28,5
,2015-08-17 16:30,17,50.28,50.28,50.28,50.28,98
,2015-08-17 19:00,18,50.28,50.33,50.28,50.28,39
,2015-08-17 20:00,18,50.32,50.32,50.32,50.32,2
,2015-08-17 20:30,18,50.31,50.35,50.31,50.34,11
,2015-08-17 21:00,18,50.34,50.34,50.3,50.34,42
,2015-08-17 21:30,18,50.33,50.35,50.33,50.33,12
,2015-08-17 22:00,18,50.33,50.34,50.33,50.34,10
,2015-08-17 22:30,18,50.33,50.36,50.33,50.36,17
,2015-08-18 00:00,18,50.29,50.29,50.28,50.28,11
,2015-08-18 00:30,18,50.26,50.33,50.25,50.32,21
,2015-08-18 01:00,18,50.32,50.32,50.13,50.14,163
,2015-08-18 01:30,18,50.17,50.2,50.05,50.12,215
,2015-08-18 02:00,18,50.09,50.16,50.04,50.06,148
,2015-08-18 02:30,18,50.05,50.2,49.97,50.18,579
,2015-08-18 03:00,18,50.16,50.16,49.92,49.99,537
,2015-08-18 03:30,18,50,50.14,49.94,50.14,1005
,2015-08-18 04:00,18,50.13,50.27,50.09,50.17,397
,2015-08-18 04:30,18,50.2,50.27,50.07,50.15,582
,2015-08-18 05:00,18,50.17,50.18,50.1,50.15,170
,2015-08-18 05:30,18,50.13,50.2,50.12,50.2,73
,2015-08-18 06:00,18,50.2,50.21,50.08,50.08,330
,2015-08-18 06:30,18,50.08,50.19,50.02,50.15,206
,2015-08-18 07:00,18,50.14,50.23,50.06,50.2,243
,2015-08-18 07:30,18,50.19,50.29,50.1,50.17,789
,2015-08-18 08:00,18,50.16,50.35,50.08,50.18,1179
,2015-08-18 08:30,18,50.18,50.26,50.1,50.14,882
,2015-08-18 09:00,18,50.16,50.16,49.95,50.07,1472
,2015-08-18 09:30,18,50.08,50.27,50.02,50.15,1162
,2015-08-18 10:00,18,50.17,50.2,50.04,50.14,916
,2015-08-18 10:30,18,50.11,50.3,50.09,50.2,563
,2015-08-18 11:00,18,50.2,50.26,50.17,50.18,300
,2015-08-18 11:30,18,50.19,50.3,50.15,50.27,437
,2015-08-18 12:00,18,50.24,50.26,50.09,50.2,207
,2015-08-18 12:30,18,50.21,50.31,50.2,50.25,388
,2015-08-18 13:00,18,50.23,50.6,50.23,50.38,1409
,2015-08-18 13:30,18,50.38,50.4,50.12,50.14,797
,2015-08-18 14:00,18,50.15,50.2,50.06,50.12,387
,2015-08-18 14:30,18,50.11,50.15,50.07,50.08,312
,2015-08-18 15:00,18,50.1,50.13,50.08,50.08,107
,2015-08-18 15:30,18,50.14,50.18,50.05,50.05,239
,2015-08-18 16:00,18,50.08,50.1,50.04,50.04,34
,2015-08-18 16:30,18,50.13,50.2,50.13,50.2,15
,2015-08-18 19:00,19,50.08,50.14,50,50.03,241
,2015-08-18 19:30,19,50.05,50.1,50.05,50.1,7
,2015-08-18 20:00,19,50.09,50.09,50.08,50.08,3
,2015-08-18 20:30,19,50.12,50.16,50.12,50.16,13
,2015-08-18 21:00,19,50.2,50.2,50.19,50.19,3
,2015-08-18 21:30,19,50.18,50.19,50.16,50.16,5
,2015-08-18 22:00,19,50.12,50.13,50.12,50.12,9
,2015-08-18 22:30,19,50.14,50.2,50.14,50.16,23
,2015-08-18 23:00,19,50.14,50.16,50.14,50.16,12
,2015-08-18 23:30,19,50.13,50.16,50.1,50.15,15
,2015-08-19 00:00,19,50.17,50.17,50.12,50.12,7
,2015-08-19 00:30,19,50.1,50.11,50.1,50.1,22
,2015-08-19 01:00,19,50.09,50.25,50.01,50.25,107
,2015-08-19 01:30,19,50.29,50.29,50.21,50.23,144
,2015-08-19 02:00,19,50.23,50.3,50.19,50.24,181
,2015-08-19 02:30,19,50.3,50.6,50.26,50.6,505
,2015-08-19 03:00,19,50.54,50.57,50.35,50.47,669
,2015-08-19 03:30,19,50.45,50.55,50.36,50.42,651
,2015-08-19 04:00,19,50.42,50.42,50.15,50.27,391
,2015-08-19 04:30,19,50.26,50.34,50.26,50.33,211
,2015-08-19 05:00,19,50.36,50.52,50.32,50.49,450
,2015-08-19 05:30,19,50.45,50.45,50.32,50.33,134
,2015-08-19 06:00,19,50.31,50.4,50.25,50.37,140
,2015-08-19 06:30,19,50.34,50.38,50.31,50.31,72
,2015-08-19 07:00,19,50.33,50.39,50.28,50.28,318
,2015-08-19 07:30,19,50.3,50.33,50.16,50.26,519
,2015-08-19 08:00,19,50.24,50.25,50.08,50.09,1292
,2015-08-19 08:30,19,50.11,50.23,50.01,50.13,804
,2015-08-19 09:00,19,50.15,50.21,49.96,50.19,1415
,2015-08-19 09:30,19,50.16,50.16,49.4,49.44,3925
,2015-08-19 10:00,19,49.42,49.46,48.99,49,2515
,2015-08-19 10:30,19,48.99,48.99,48.41,48.62,2439
,2015-08-19 11:00,19,48.64,48.91,48.61,48.84,1064
,2015-08-19 11:30,19,48.83,48.85,48.64,48.71,811
,2015-08-19 12:00,19,48.69,48.78,48.4,48.43,1005
,2015-08-19 12:30,19,48.46,48.77,48.45,48.46,1021
,2015-08-19 13:00,19,48.51,48.95,48.46,48.65,2529
,2015-08-19 13:30,19,48.65,48.66,48.45,48.53,635
,2015-08-19 14:00,19,48.53,48.62,48.51,48.51,210
,2015-08-19 14:30,19,48.49,48.5,48.41,48.43,93
,2015-08-19 15:00,19,48.43,48.44,48.35,48.41,180
,2015-08-19 15:30,19,48.44,48.47,48.31,48.35,16
,2015-08-19 16:00,19,48.38,48.53,48.35,48.53,67
,2015-08-19 16:30,19,48.5,48.5,48.44,48.44,12
,2015-08-19 19:00,20,48.57,48.68,48.57,48.6,40
,2015-08-19 19:30,20,48.6,48.62,48.59,48.6,42
,2015-08-19 20:00,20,48.63,48.63,48.48,48.48,62
,2015-08-19 20:30,20,48.47,48.48,48.44,48.44,37
,2015-08-19 21:00,20,48.39,48.47,48.39,48.47,15
,2015-08-19 21:30,20,48.44,48.47,48.33,48.35,23
,2015-08-19 22:00,20,48.36,48.42,48.33,48.39,25
,2015-08-19 22:30,20,48.43,48.46,48.43,48.45,42
,2015-08-19 23:00,20,48.47,48.5,48.41,48.41,17
,2015-08-19 23:30,20,48.43,48.44,48.42,48.42,6
,2015-08-20 00:00,20,48.44,48.51,48.42,48.5,28
,2015-08-20 00:30,20,48.43,48.46,48.42,48.44,21
,2015-08-20 01:00,20,48.44,48.47,48.35,48.35,73
,2015-08-20 01:30,20,48.32,48.44,48.3,48.44,64
,2015-08-20 02:00,20,48.41,48.55,48.33,48.48,373
,2015-08-20 02:30,20,48.48,48.54,48.41,48.41,357
,2015-08-20 03:00,20,48.43,48.56,48.39,48.46,880
,2015-08-20 03:30,20,48.44,48.45,47.94,48.11,1171
,2015-08-20 04:00,20,48.14,48.21,47.99,48,911
,2015-08-20 04:30,20,48,48.08,47.89,48.08,1298
,2015-08-20 05:00,20,48.08,48.08,47.99,48.01,695
,2015-08-20 05:30,20,48.01,48.04,47.94,48,192
,2015-08-20 06:00,20,48.02,48.25,47.97,48.18,1038
,2015-08-20 06:30,20,48.18,48.25,48.18,48.19,486
,2015-08-20 07:00,20,48.19,48.39,48.13,48.32,599
,2015-08-20 07:30,20,48.34,48.56,48.25,48.26,1394
,2015-08-20 08:00,20,48.26,48.38,48.14,48.35,1174
,2015-08-20 08:30,20,48.35,48.49,48.17,48.2,1249
,2015-08-20 09:00,20,48.21,48.29,48.03,48.18,665
,2015-08-20 09:30,20,48.19,48.33,48.01,48.31,1192
,2015-08-20 10:00,20,48.31,48.89,48.31,48.65,2251
,2015-08-20 10:30,20,48.68,48.88,48.52,48.54,1706
,2015-08-20 11:00,20,48.54,48.63,48.37,48.39,676
,2015-08-20 11:30,20,48.39,48.45,48.27,48.33,904
,2015-08-20 12:00,20,48.33,48.55,48.3,48.49,374
,2015-08-20 12:30,20,48.49,48.69,48.49,48.62,965
,2015-08-20 13:00,20,48.61,48.67,48.03,48.05,1353
,2015-08-20 13:30,20,48.03,48.03,47.9,47.97,1116
,2015-08-20 14:00,20,47.95,48,47.9,47.91,500
,2015-08-20 14:30,20,47.92,47.95,47.63,47.65,719
,2015-08-20 15:00,20,47.65,47.65,47.53,47.53,195
,2015-08-20 15:30,20,47.53,47.65,47.49,47.58,294
,2015-08-20 16:00,20,47.59,47.75,47.58,47.75,32
,2015-08-20 16:30,20,47.74,47.78,47.74,47.76,8
,2015-08-20 19:00,21,47.74,47.84,47.74,47.79,28
,2015-08-20 19:30,21,47.79,47.8,47.79,47.79,6
,2015-08-20 20:00,21,47.82,47.86,47.78,47.78,18
,2015-08-20 20:30,21,47.78,47.78,47.6,47.6,46
,2015-08-20 21:00,21,47.58,47.64,47.58,47.64,44
,2015-08-20 21:30,21,47.57,47.57,47.47,47.51,127
,2015-08-20 22:00,21,47.52,47.52,47.47,47.51,22
,2015-08-20 22:30,21,47.54,47.64,47.53,47.63,21
,2015-08-20 23:00,21,47.63,47.64,47.55,47.55,86
,2015-08-20 23:30,21,47.55,47.61,47.53,47.61,9
,2015-08-21 00:00,21,47.56,47.56,47.5,47.5,25
,2015-08-21 00:30,21,47.48,47.57,47.47,47.57,63
,2015-08-21 01:00,21,47.54,47.72,47.46,47.7,126
,2015-08-21 01:30,21,47.7,47.74,47.62,47.74,219
,2015-08-21 02:00,21,47.74,47.99,47.74,47.98,283
,2015-08-21 02:30,21,47.93,47.99,47.67,47.7,619
,2015-08-21 03:00,21,47.68,47.78,47.57,47.63,625
,2015-08-21 03:30,21,47.64,47.84,47.56,47.83,1057
,2015-08-21 04:00,21,47.81,47.89,47.68,47.88,824
,2015-08-21 04:30,21,47.86,47.88,47.71,47.76,315
,2015-08-21 05:00,21,47.76,47.82,47.64,47.69,626
,2015-08-21 05:30,21,47.69,47.74,47.65,47.73,629
,2015-08-21 06:00,21,47.73,47.76,47.67,47.7,412
,2015-08-21 06:30,21,47.72,47.75,47.47,47.52,864
,2015-08-21 07:00,21,47.51,47.55,47.44,47.46,609
,2015-08-21 07:30,21,47.47,47.51,47.16,47.22,1207
,2015-08-21 08:00,21,47.23,47.55,47.23,47.41,1039
,2015-08-21 08:30,21,47.4,47.67,47.32,47.52,1692
,2015-08-21 09:00,21,47.53,47.55,47.2,47.29,1853
,2015-08-21 09:30,21,47.29,47.31,46.89,46.99,2949
,2015-08-21 10:00,21,47,47.02,46.81,46.85,1810
,2015-08-21 10:30,21,46.86,46.91,46.74,46.81,950
,2015-08-21 11:00,21,46.79,47.08,46.77,46.88,1177
,2015-08-21 11:30,21,46.88,47.01,46.81,46.87,585
,2015-08-21 12:00,21,46.87,46.89,46.6,46.7,1367
,2015-08-21 12:30,21,46.72,46.92,46.61,46.7,710
,2015-08-21 13:00,21,46.7,47.15,46.68,46.97,3445
,2015-08-21 13:30,21,46.97,47.05,46.87,46.96,660
,2015-08-21 14:00,21,46.93,47.04,46.91,46.93,689
,2015-08-21 14:30,21,46.93,46.96,46.85,46.87,316
,2015-08-21 15:00,21,46.83,46.86,46.77,46.8,183
,2015-08-21 15:30,21,46.78,46.84,46.77,46.84,93
,2015-08-21 16:00,21,46.83,46.88,46.83,46.88,9
,2015-08-21 16:30,21,46.9,46.9,46.9,46.9,1
,2015-08-23 17:00,24,46.92,46.93,46.8,46.9,20
,2015-08-23 17:30,24,46.97,46.97,46.97,46.97,2
,2015-08-23 18:00,24,46.79,46.79,46.7,46.75,58
,2015-08-23 19:00,24,46.72,46.76,46.62,46.62,19
,2015-08-23 19:30,24,46.62,46.67,46.53,46.56,36
,2015-08-23 20:00,24,46.52,46.54,46.49,46.54,23
,2015-08-23 20:30,24,46.53,46.53,46.04,46.19,321
,2015-08-23 21:00,24,46.24,46.27,46.17,46.22,57
,2015-08-23 21:30,24,46.24,46.24,46.01,46.06,78
,2015-08-23 22:00,24,46.05,46.05,45.8,45.98,270
,2015-08-23 22:30,24,45.83,46.12,45.83,46.12,22
,2015-08-23 23:00,24,46.21,46.21,46.12,46.14,16
,2015-08-23 23:30,24,46.12,46.12,45.9,45.9,36
,2015-08-24 00:00,24,45.88,45.98,45.8,45.93,95
,2015-08-24 00:30,24,45.87,45.97,45.86,45.88,88
,2015-08-24 01:00,24,45.84,45.88,45.56,45.88,409
,2015-08-24 01:30,24,45.77,45.81,45.75,45.81,349
,2015-08-24 02:00,24,45.8,45.99,45.77,45.84,529
,2015-08-24 02:30,24,45.83,45.91,45.67,45.85,324
,2015-08-24 03:00,24,45.9,45.92,45.63,45.8,1249
,2015-08-24 03:30,24,45.79,45.79,45.23,45.46,1373
,2015-08-24 04:00,24,45.46,45.51,44.87,44.97,1677
,2015-08-24 04:30,24,44.93,45.33,44.9,45.17,1747
,2015-08-24 05:00,24,45.17,45.38,45.17,45.23,879
,2015-08-24 05:30,24,45.22,45.49,45.21,45.38,768
,2015-08-24 06:00,24,45.36,45.36,45.18,45.35,414
,2015-08-24 06:30,24,45.36,45.52,45.04,45.08,1739
,2015-08-24 07:00,24,45.09,45.33,44.98,45.17,1102
,2015-08-24 07:30,24,45.19,45.35,45.15,45.17,1786
,2015-08-24 08:00,24,45.18,45.37,44.7,44.81,2947
,2015-08-24 08:30,24,44.85,44.92,44.11,44.63,2564
,2015-08-24 09:00,24,44.61,45.36,44.6,44.95,2598
,2015-08-24 09:30,24,44.92,45.54,44.83,45.19,2556
,2015-08-24 10:00,24,45.17,45.24,44.78,44.79,1652
,2015-08-24 10:30,24,44.79,45.14,44.5,44.97,1824
,2015-08-24 11:00,24,44.95,45.46,44.85,45.38,1866
,2015-08-24 11:30,24,45.39,45.49,45.23,45.49,1271
,2015-08-24 12:00,24,45.53,45.73,45.16,45.19,1083
,2015-08-24 12:30,24,45.16,45.37,45.09,45.19,621
,2015-08-24 13:00,24,45.18,45.18,44.23,44.28,2492
,2015-08-24 13:30,24,44.3,44.43,43.87,43.89,1640
,2015-08-24 14:00,24,43.87,44.01,43.83,43.96,715
,2015-08-24 14:30,24,43.96,44.27,43.95,44.12,383
,2015-08-24 15:00,24,44.13,44.27,44.11,44.11,231
,2015-08-24 15:30,24,44.11,44.15,43.95,44.13,129
,2015-08-24 16:00,24,44.14,44.18,44.13,44.16,38
,2015-08-24 19:00,25,44.43,44.45,44.3,44.3,61
,2015-08-24 19:30,25,44.29,44.43,44.28,44.43,28
,2015-08-24 20:00,25,44.45,44.57,44.4,44.49,75
,2015-08-24 20:30,25,44.46,44.61,44.32,44.61,59
,2015-08-24 21:00,25,44.6,44.83,44.59,44.82,123
,2015-08-24 21:30,25,44.78,44.93,44.78,44.91,155
,2015-08-24 22:00,25,44.9,45,44.9,44.95,191
,2015-08-24 22:30,25,44.97,45,44.95,44.97,47
,2015-08-24 23:00,25,44.95,44.95,44.75,44.8,20
,2015-08-24 23:30,25,44.8,44.85,44.8,44.84,11
,2015-08-25 00:00,25,44.87,45.03,44.79,44.82,78
,2015-08-25 00:30,25,44.83,44.83,44.63,44.82,83
,2015-08-25 01:00,25,44.85,44.91,44.56,44.68,209
,2015-08-25 01:30,25,44.62,44.71,44.53,44.64,97
,2015-08-25 02:00,25,44.68,45.25,44.65,45.25,885
,2015-08-25 02:30,25,45.24,45.29,44.95,45.09,961
,2015-08-25 03:00,25,45.1,45.25,45,45.03,2031
,2015-08-25 03:30,25,45.02,45.16,44.89,45.06,1646
,2015-08-25 04:00,25,45.05,45.57,45.03,45.45,1852
,2015-08-25 04:30,25,45.46,46.09,45.45,45.98,2312
,2015-08-25 05:00,25,45.99,46.12,45.58,45.87,1869
,2015-08-25 05:30,25,45.89,46,45.58,45.64,1105
,2015-08-25 06:00,25,45.64,45.74,45.45,45.52,994
,2015-08-25 06:30,25,45.51,45.69,45.46,45.63,1009
,2015-08-25 07:00,25,45.6,45.76,45.45,45.56,1233
,2015-08-25 07:30,25,45.54,45.76,45.45,45.72,952
,2015-08-25 08:00,25,45.72,46.07,45.67,45.81,1692
,2015-08-25 08:30,25,45.82,45.84,45.24,45.33,1762
,2015-08-25 09:00,25,45.35,45.37,45.06,45.16,1581
,2015-08-25 09:30,25,45.12,45.23,45,45.15,1146
,2015-08-25 10:00,25,45.16,45.49,45.11,45.28,1880
,2015-08-25 10:30,25,45.3,45.36,44.93,44.98,1814
,2015-08-25 11:00,25,44.98,45.19,44.98,45.16,1160
,2015-08-25 11:30,25,45.17,45.19,45.05,45.08,577
,2015-08-25 12:00,25,45.1,45.11,44.66,44.67,1182
,2015-08-25 12:30,25,44.66,44.78,44.4,44.47,714
,2015-08-25 13:00,25,44.47,44.95,44.46,44.92,1529
,2015-08-25 13:30,25,44.93,45.05,44.87,44.94,481
,2015-08-25 14:00,25,44.92,45.1,44.85,44.92,281
,2015-08-25 14:30,25,44.95,44.95,44.58,44.67,85
,2015-08-25 15:00,25,44.59,44.67,44.49,44.52,234
,2015-08-25 15:30,25,44.52,45.14,44.5,45.13,495
,2015-08-25 16:00,25,45.13,45.3,45.11,45.18,110
,2015-08-25 16:30,25,45.17,45.23,45.17,45.23,6
,2015-08-25 19:00,26,44.94,45.1,44.91,45,60
,2015-08-25 19:30,26,44.94,44.99,44.88,44.88,17
,2015-08-25 20:00,26,44.87,44.97,44.79,44.94,50
,2015-08-25 20:30,26,44.94,45.04,44.84,45.01,147
,2015-08-25 21:00,26,44.98,44.98,44.91,44.92,15
,2015-08-25 21:30,26,44.87,44.87,44.75,44.84,59
,2015-08-25 22:00,26,44.85,44.92,44.84,44.84,7
,2015-08-25 22:30,26,44.83,45.17,44.83,45.09,54
,2015-08-25 23:00,26,45.04,45.26,45.04,45.26,34
,2015-08-25 23:30,26,45.2,45.2,45,45.04,55
,2015-08-26 00:00,26,45.04,45.23,45.04,45.2,42
,2015-08-26 00:30,26,45.21,45.21,45.17,45.17,32
,2015-08-26 01:00,26,45.17,45.26,45.08,45.2,171
,2015-08-26 01:30,26,45.15,45.32,45.12,45.25,425
,2015-08-26 02:00,26,45.23,45.24,44.75,44.84,733
,2015-08-26 02:30,26,44.84,45.07,44.72,45.07,327
,2015-08-26 03:00,26,45.07,45.23,44.98,45.04,644
,2015-08-26 03:30,26,45.04,45.06,44.78,44.8,872
,2015-08-26 04:00,26,44.78,44.83,44.66,44.8,677
,2015-08-26 04:30,26,44.81,44.92,44.8,44.87,665
,2015-08-26 05:00,26,44.87,44.97,44.84,44.94,577
,2015-08-26 05:30,26,44.93,45.08,44.92,45.02,1157
,2015-08-26 06:00,26,45.02,45.11,45,45.02,1025
,2015-08-26 06:30,26,45,45.07,44.91,44.97,559
,2015-08-26 07:00,26,44.95,45.28,44.92,45.24,513
,2015-08-26 07:30,26,45.26,45.28,45.02,45.23,990
,2015-08-26 08:00,26,45.21,45.21,44.89,44.98,1270
,2015-08-26 08:30,26,44.99,45.17,44.97,45.09,1227
,2015-08-26 09:00,26,45.08,45.3,45.07,45.13,1190
,2015-08-26 09:30,26,45.11,45.37,44.45,44.7,2644
,2015-08-26 10:00,26,44.69,45.11,44.62,44.98,1402
,2015-08-26 10:30,26,44.97,45.02,44.54,44.87,1719
,2015-08-26 11:00,26,44.85,44.93,44.7,44.73,1074
,2015-08-26 11:30,26,44.71,44.87,44.58,44.87,815
,2015-08-26 12:00,26,44.86,45.23,44.81,45.19,1344
,2015-08-26 12:30,26,45.18,45.24,44.91,44.93,929
,2015-08-26 13:00,26,44.98,45.04,44.6,44.75,1396
,2015-08-26 13:30,26,44.74,45.05,44.73,44.94,593
,2015-08-26 14:00,26,44.94,45.1,44.91,45.1,434
,2015-08-26 14:30,26,45.09,45.2,45.06,45.13,100
,2015-08-26 15:00,26,45.1,45.19,45.08,45.14,240
,2015-08-26 15:30,26,45.1,45.18,45.07,45.18,68
,2015-08-26 16:00,26,45.18,45.2,45.17,45.2,37
,2015-08-26 19:00,27,45.3,45.32,45.25,45.26,102
,2015-08-26 19:30,27,45.3,45.32,45.26,45.31,34
,2015-08-26 20:00,27,45.32,45.42,45.3,45.38,58
,2015-08-26 20:30,27,45.41,45.65,45.41,45.58,144
,2015-08-26 21:00,27,45.61,45.73,45.56,45.73,85
,2015-08-26 21:30,27,45.69,45.78,45.65,45.78,112
,2015-08-26 22:00,27,45.76,45.81,45.68,45.7,102
,2015-08-26 22:30,27,45.71,45.74,45.69,45.73,41
,2015-08-26 23:00,27,45.68,45.69,45.65,45.66,43
,2015-08-26 23:30,27,45.66,45.66,45.62,45.63,18
,2015-08-27 00:00,27,45.65,45.65,45.61,45.65,24
,2015-08-27 00:30,27,45.67,45.75,45.67,45.68,36
,2015-08-27 01:00,27,45.67,45.74,45.55,45.72,177
,2015-08-27 01:30,27,45.76,45.98,45.75,45.94,381
,2015-08-27 02:00,27,45.93,45.95,45.79,45.93,695
,2015-08-27 02:30,27,45.92,46.48,45.89,46.35,1337
,2015-08-27 03:00,27,46.36,46.58,46.16,46.19,1424
,2015-08-27 03:30,27,46.2,46.21,45.97,46.16,1195
,2015-08-27 04:00,27,46.17,46.3,46.13,46.23,760
,2015-08-27 04:30,27,46.23,46.52,46.23,46.38,894
,2015-08-27 05:00,27,46.38,46.41,46.24,46.34,432
,2015-08-27 05:30,27,46.34,46.6,46.34,46.48,518
,2015-08-27 06:00,27,46.48,46.55,46.27,46.45,883
,2015-08-27 06:30,27,46.41,46.43,46.09,46.29,485
,2015-08-27 07:00,27,46.29,46.46,46.22,46.36,493
,2015-08-27 07:30,27,46.33,46.54,46.21,46.42,365
,2015-08-27 08:00,27,46.37,46.49,46.08,46.08,800
,2015-08-27 08:30,27,46.13,46.53,46.12,46.46,827
,2015-08-27 09:00,27,46.46,46.78,46.38,46.6,1435
,2015-08-27 09:30,27,46.61,47.44,46.57,47.43,2856
,2015-08-27 10:00,27,47.43,47.93,47.3,47.4,3891
,2015-08-27 10:30,27,47.4,47.81,47.3,47.8,1216
,2015-08-27 11:00,27,47.76,48.38,47.76,48.03,2800
,2015-08-27 11:30,27,48.04,48.23,47.87,48.06,1129
,2015-08-27 12:00,27,48.06,48.3,47.76,47.86,1182
,2015-08-27 12:30,27,47.84,48.19,47.68,48.17,1445
,2015-08-27 13:00,27,48.16,49.2,48.14,49.1,6397
,2015-08-27 13:30,27,49.11,49.11,48.56,48.56,1514
,2015-08-27 14:00,27,48.53,48.68,48.42,48.68,513
,2015-08-27 14:30,27,48.64,49.05,48.63,48.97,462
,2015-08-27 15:00,27,48.93,49.33,48.91,49.28,483
,2015-08-27 15:30,27,49.23,49.27,49.15,49.16,154
,2015-08-27 16:00,27,49.16,49.34,48.99,48.99,147
,2015-08-27 16:30,27,49.05,49.11,48.97,48.98,55
,2015-08-27 19:00,28,48.99,48.99,48.95,48.99,41
,2015-08-27 19:30,28,48.97,49,48.9,48.9,17
,2015-08-27 20:00,28,48.93,49.6,48.93,49.59,180
,2015-08-27 20:30,28,49.59,49.65,49.16,49.16,148
,2015-08-27 21:00,28,49.21,49.38,49.15,49.26,88
,2015-08-27 21:30,28,49.27,49.42,49.27,49.29,41
,2015-08-27 22:00,28,49.25,49.37,49.25,49.28,94
,2015-08-27 22:30,28,49.33,49.38,49.29,49.37,56
,2015-08-27 23:00,28,49.38,49.43,49.38,49.43,9
,2015-08-27 23:30,28,49.41,49.5,49.35,49.48,129
,2015-08-28 00:00,28,49.55,49.62,49.48,49.59,87
,2015-08-28 00:30,28,49.65,49.93,49.62,49.93,201
,2015-08-28 01:00,28,49.89,50.04,49.53,49.53,323
,2015-08-28 01:30,28,49.59,49.59,49.17,49.44,328
,2015-08-28 02:00,28,49.44,49.67,49.13,49.31,1179
,2015-08-28 02:30,28,49.32,49.52,48.95,48.95,1143
,2015-08-28 03:00,28,48.94,48.94,48.23,48.35,1486
,2015-08-28 03:30,28,48.37,48.9,48.31,48.81,1446
,2015-08-28 04:00,28,48.79,48.91,48.64,48.76,821
,2015-08-28 04:30,28,48.86,49.35,48.73,48.87,1727
,2015-08-28 05:00,28,48.88,49.12,48.87,48.95,463
,2015-08-28 05:30,28,48.97,48.99,48.66,48.74,384
,2015-08-28 06:00,28,48.75,49,48.68,48.73,542
,2015-08-28 06:30,28,48.73,49.02,48.59,48.93,428
,2015-08-28 07:00,28,48.97,48.98,48.66,48.73,564
,2015-08-28 07:30,28,48.72,48.8,48.38,48.61,977
,2015-08-28 08:00,28,48.62,48.84,48.44,48.77,928
,2015-08-28 08:30,28,48.83,49.36,48.81,49.33,2054
,2015-08-28 09:00,28,49.32,50.55,49.3,50.52,3031
,2015-08-28 09:30,28,50.54,51.17,50.31,50.87,2938
,2015-08-28 10:00,28,50.91,51.24,50.51,51.14,2975
,2015-08-28 10:30,28,51.13,51.77,51.06,51.43,3579
,2015-08-28 11:00,28,51.45,52.16,51.42,52.01,3482
,2015-08-28 11:30,28,52.02,52.15,51.88,52.06,3553
,2015-08-28 12:00,28,52.06,52.56,52.04,52.11,2564
,2015-08-28 12:30,28,52.09,52.23,51.31,51.76,1696
,2015-08-28 13:00,28,51.74,52.06,51.3,51.69,2959
,2015-08-28 13:30,28,51.68,51.92,51.66,51.85,581
,2015-08-28 14:00,28,51.81,51.81,51.68,51.77,489
,2015-08-28 14:30,28,51.77,51.82,51.64,51.68,450
,2015-08-28 15:00,28,51.71,51.74,51.58,51.59,54
,2015-08-28 15:30,28,51.59,51.61,51.45,51.52,225
,2015-08-28 16:00,28,51.51,51.6,51.44,51.44,36
,2015-08-28 16:30,28,51.55,51.55,51.55,51.55,1
,2015-08-30 17:00,31,51.66,51.66,50.99,51.12,99
,2015-08-30 17:30,31,51.09,51.14,50.93,51.02,39
,2015-08-30 18:00,31,50.99,51.06,50.91,50.99,53
,2015-08-30 18:30,31,50.99,51.07,50.99,51.07,26
,2015-08-30 19:00,31,51.12,51.16,50.85,50.86,70
,2015-08-30 19:30,31,50.83,50.98,50.74,50.74,43
,2015-08-30 20:00,31,50.72,50.76,50.68,50.68,56
,2015-08-30 20:30,31,50.68,50.82,50.67,50.75,68
,2015-08-30 21:00,31,50.75,50.75,50.65,50.69,129
,2015-08-30 21:30,31,50.66,50.66,50.63,50.63,24
,2015-08-30 22:00,31,50.63,50.65,50.6,50.64,27
,2015-08-30 22:30,31,50.64,50.64,50.52,50.52,137
,2015-08-30 23:00,31,50.51,50.63,50.51,50.63,34
,2015-08-30 23:30,31,50.68,50.95,50.66,50.8,114
,2015-08-31 00:00,31,50.87,50.9,50.74,50.87,42
,2015-08-31 00:30,31,50.87,50.95,50.77,50.83,89
,2015-08-31 01:00,31,50.75,51.12,50.75,51.01,178
,2015-08-31 01:30,31,50.99,50.99,50.77,50.84,56
,2015-08-31 02:00,31,50.89,51.04,50.72,50.91,684
,2015-08-31 02:30,31,50.93,50.97,50.53,50.53,159
,2015-08-31 03:00,31,50.53,50.67,50.29,50.29,612
,2015-08-31 03:30,31,50.27,50.49,50.2,50.42,421
,2015-08-31 04:00,31,50.43,50.5,50.23,50.28,251
,2015-08-31 04:30,31,50.28,50.42,50.16,50.31,415
,2015-08-31 05:00,31,50.33,50.46,50.23,50.39,248
,2015-08-31 05:30,31,50.38,50.55,50.33,50.37,299
,2015-08-31 06:00,31,50.36,50.54,50.36,50.44,318
,2015-08-31 06:30,31,50.5,50.57,50.46,50.57,211
,2015-08-31 07:00,31,50.54,50.57,50.33,50.35,899
,2015-08-31 07:30,31,50.37,50.38,50.1,50.23,699
,2015-08-31 08:00,31,50.2,50.94,50.15,50.76,2821
,2015-08-31 08:30,31,50.75,50.76,49.88,49.93,2428
,2015-08-31 09:00,31,49.93,50.25,49.85,50.02,1449
,2015-08-31 09:30,31,50.04,50.72,50.03,50.5,1685
,2015-08-31 10:00,31,50.5,52.08,50.48,52.03,2519
,2015-08-31 10:30,31,52.08,54.28,51.85,53.95,6877
,2015-08-31 11:00,31,53.97,54.42,53.48,53.92,3887
,2015-08-31 11:30,31,53.93,54.41,53.62,54.1,2286
,2015-08-31 12:00,31,54.09,54.71,54.09,54.45,2779
,2015-08-31 12:30,31,54.45,55.43,54.37,55.43,3980
,2015-08-31 13:00,31,55.41,55.97,54.97,55.81,5941
,2015-08-31 13:30,31,55.81,55.87,55.01,55.12,1670
,2015-08-31 14:00,31,55.2,55.27,54.86,54.88,853
,2015-08-31 14:30,31,54.9,55.2,54.9,54.99,665
,2015-08-31 15:00,31,54.99,55.03,54.52,54.54,510
,2015-08-31 15:30,31,54.53,54.68,54.49,54.52,619
,2015-08-31 16:00,31,54.51,54.71,54.5,54.71,75
,2015-08-31 16:30,31,54.59,54.59,54.5,54.51,3
,2015-08-31 19:00,1,54.37,54.41,53.96,53.96,330
,2015-08-31 19:30,1,53.92,53.92,53.76,53.86,276
,2015-08-31 20:00,1,54.02,54.05,53.79,53.93,129
,2015-08-31 20:30,1,53.92,54.07,53.91,53.95,88
,2015-08-31 21:00,1,54.04,54.28,54,54.24,71
,2015-08-31 21:30,1,54.24,54.3,54.13,54.24,90
,2015-08-31 22:00,1,54.33,54.46,54.29,54.32,8
,2015-08-31 22:30,1,54.19,54.25,54.17,54.2,17
,2015-08-31 23:00,1,54.2,54.23,54.15,54.16,82
,2015-08-31 23:30,1,54.15,54.17,54.09,54.15,102
,2015-09-01 00:00,1,54.17,54.19,54.16,54.17,44
,2015-09-01 00:30,1,54.17,54.46,54.17,54.28,235
,2015-09-01 01:00,1,54.28,54.38,54.13,54.17,323
,2015-09-01 01:30,1,54.2,54.58,54.1,54.4,280
,2015-09-01 02:00,1,54.44,54.62,54.23,54.3,807
,2015-09-01 02:30,1,54.31,54.31,53.6,53.65,2205
,2015-09-01 03:00,1,53.65,53.8,53.3,53.49,3106
,2015-09-01 03:30,1,53.49,53.75,53.29,53.68,1994
,2015-09-01 04:00,1,53.68,54.28,53.67,54.01,2128
,2015-09-01 04:30,1,54.03,54.73,54.03,54.51,2259
,2015-09-01 05:00,1,54.53,54.95,54.4,54.81,1943
,2015-09-01 05:30,1,54.84,55.02,54.31,54.4,1127
,2015-09-01 06:00,1,54.4,54.45,54.15,54.4,1075
,2015-09-01 06:30,1,54.38,54.45,53.82,53.83,1002
,2015-09-01 07:00,1,53.82,53.93,53.47,53.78,1812
,2015-09-01 07:30,1,53.79,53.93,53.2,53.39,1867
,2015-09-01 08:00,1,53.4,54.01,53.37,53.53,2298
,2015-09-01 08:30,1,53.54,53.8,53.39,53.48,1631
,2015-09-01 09:00,1,53.48,53.5,52.75,52.86,3794
,2015-09-01 09:30,1,52.86,53.03,52.06,52.08,3365
,2015-09-01 10:00,1,52.06,52.56,51.86,51.86,3282
,2015-09-01 10:30,1,51.86,51.93,51.33,51.68,3799
,2015-09-01 11:00,1,51.67,52.21,51.46,51.79,1389
,2015-09-01 11:30,1,51.78,52.11,51.55,51.69,851
,2015-09-01 12:00,1,51.72,51.99,51.44,51.52,618
,2015-09-01 12:30,1,51.51,52.13,51.46,51.91,1166
,2015-09-01 13:00,1,51.89,52.87,51.06,51.16,4282
,2015-09-01 13:30,1,51.17,51.28,50.84,51.09,1088
,2015-09-01 14:00,1,51.11,51.12,50.78,50.8,249
,2015-09-01 14:30,1,50.81,50.9,50.62,50.85,562
,2015-09-01 15:00,1,50.84,51.05,50.81,51.02,199
,2015-09-01 15:30,1,51,51,50.08,50.12,996
,2015-09-01 16:00,1,50.09,50.2,50.06,50.09,249
,2015-09-01 16:30,1,50.19,50.27,50.16,50.21,10
,2015-09-01 19:00,2,50.1,50.53,50.05,50.37,145
,2015-09-01 19:30,2,50.48,50.6,50.32,50.32,120
,2015-09-01 20:00,2,50.4,50.64,50.4,50.55,77
,2015-09-01 20:30,2,50.52,50.52,50.24,50.28,36
,2015-09-01 21:00,2,50.17,50.33,50.03,50.33,62
,2015-09-01 21:30,2,50.33,50.34,50.22,50.22,45
,2015-09-01 22:00,2,50.22,50.37,50.22,50.25,78
,2015-09-01 22:30,2,50.28,50.28,50.22,50.22,30
,2015-09-01 23:00,2,50.23,50.27,50.11,50.17,40
,2015-09-01 23:30,2,50.19,50.3,50.19,50.21,15
,2015-09-02 00:00,2,50.17,50.19,50.04,50.08,16
,2015-09-02 00:30,2,50.1,50.17,50.08,50.12,210
,2015-09-02 01:00,2,50.12,50.36,50,50.05,275
,2015-09-02 01:30,2,50.01,50.31,50,50.25,255
,2015-09-02 02:00,2,50.31,50.7,50.31,50.57,441
,2015-09-02 02:30,2,50.61,50.9,50.1,50.29,1405
,2015-09-02 03:00,2,50.32,50.37,50.07,50.1,1403
,2015-09-02 03:30,2,50.13,50.47,50.07,50.39,1229
,2015-09-02 04:00,2,50.41,50.65,50.26,50.59,888
,2015-09-02 04:30,2,50.55,50.61,50.37,50.42,364
,2015-09-02 05:00,2,50.42,50.5,50.25,50.25,423
,2015-09-02 05:30,2,50.28,50.28,50,50.09,373
,2015-09-02 06:00,2,50.1,50.52,50.1,50.45,704
,2015-09-02 06:30,2,50.44,50.85,50.44,50.52,516
,2015-09-02 07:00,2,50.52,50.66,50.37,50.66,324
,2015-09-02 07:30,2,50.68,51.31,50.6,51.06,2063
,2015-09-02 08:00,2,51.09,52.32,51.09,52.21,2881
,2015-09-02 08:30,2,52.2,52.21,51.21,51.4,2541
,2015-09-02 09:00,2,51.41,51.56,51.2,51.36,1198
,2015-09-02 09:30,2,51.36,51.36,50.05,50.25,3564
,2015-09-02 10:00,2,50.26,50.75,50.05,50.07,3603
,2015-09-02 10:30,2,50.08,50.22,49.33,49.6,2590
,2015-09-02 11:00,2,49.6,50.07,49.52,49.8,1139
,2015-09-02 11:30,2,49.8,51.13,49.77,50.97,1669
,2015-09-02 12:00,2,50.94,51.48,50.57,51.47,1483
,2015-09-02 12:30,2,51.47,51.55,50.98,51.11,989
,2015-09-02 13:00,2,51.08,52.16,50.93,52.15,2189
,2015-09-02 13:30,2,52.14,52.59,51.94,52.16,923
,2015-09-02 14:00,2,52.18,52.18,51.88,52,417
,2015-09-02 14:30,2,52.01,52.04,51.91,52.01,199
,2015-09-02 15:00,2,52,52.28,52,52.26,37
,2015-09-02 15:30,2,52.28,52.3,51.91,51.93,86
,2015-09-02 16:00,2,52.01,52.12,52.01,52.12,49
,2015-09-02 16:30,2,52.13,52.17,52.13,52.17,2
,2015-09-02 19:00,3,52.16,52.16,51.91,51.96,16
,2015-09-02 19:30,3,51.89,51.93,51.88,51.92,7
,2015-09-02 20:00,3,51.92,51.98,51.89,51.93,6
,2015-09-02 20:30,3,51.86,51.89,51.65,51.66,23
,2015-09-02 21:00,3,51.61,51.77,51.58,51.66,26
,2015-09-02 21:30,3,51.68,51.76,51.68,51.76,12
,2015-09-02 22:00,3,51.74,51.91,51.74,51.91,31
,2015-09-02 22:30,3,51.93,52.18,51.93,52.15,104
,2015-09-02 23:00,3,52.01,52.01,51.88,51.88,32
,2015-09-02 23:30,3,51.88,51.88,51.8,51.8,14
,2015-09-03 00:00,3,51.87,51.96,51.85,51.96,6
,2015-09-03 00:30,3,52.03,52.2,51.98,51.98,62
,2015-09-03 01:00,3,51.97,52.2,51.8,51.84,70
,2015-09-03 01:30,3,51.81,51.85,51.73,51.76,152
,2015-09-03 02:00,3,51.75,52.08,51.75,52.08,215
,2015-09-03 02:30,3,52.1,52.15,51.92,51.97,346
,2015-09-03 03:00,3,51.97,51.99,51.51,51.64,817
,2015-09-03 03:30,3,51.64,52,51.64,51.91,887
,2015-09-03 04:00,3,51.92,52.26,51.73,51.87,855
,2015-09-03 04:30,3,51.88,51.9,51.69,51.87,564
,2015-09-03 05:00,3,51.87,52.12,51.85,52.1,552
,2015-09-03 05:30,3,52.09,52.1,51.83,51.86,271
,2015-09-03 06:00,3,51.83,52.03,51.73,51.94,403
,2015-09-03 06:30,3,51.92,52.13,51.89,51.89,457
,2015-09-03 07:00,3,51.92,52.19,51.88,52.03,404
,2015-09-03 07:30,3,52.06,52.14,51.48,51.78,789
,2015-09-03 08:00,3,51.8,52.4,51.79,52.13,1615
,2015-09-03 08:30,3,52.15,53.03,51.97,52.87,2606
,2015-09-03 09:00,3,52.87,53.66,52.62,53.46,2777
,2015-09-03 09:30,3,53.48,54.05,53.22,53.92,2924
,2015-09-03 10:00,3,53.9,53.95,52.96,53.33,2957
,2015-09-03 10:30,3,53.31,53.34,52.53,52.74,1611
,2015-09-03 11:00,3,52.77,53.09,52.6,52.82,888
,2015-09-03 11:30,3,52.85,52.99,52.65,52.74,448
,2015-09-03 12:00,3,52.7,52.7,51.99,52.41,934
,2015-09-03 12:30,3,52.45,52.45,51.8,51.83,690
,2015-09-03 13:00,3,51.82,52.48,51.67,52.33,1628
,2015-09-03 13:30,3,52.32,52.52,52.25,52.27,535
,2015-09-03 14:00,3,52.29,52.57,52.29,52.5,345
,2015-09-03 14:30,3,52.5,52.5,52.38,52.46,312
,2015-09-03 15:00,3,52.44,52.55,52.39,52.42,49
,2015-09-03 15:30,3,52.28,52.3,52.25,52.25,7
,2015-09-03 16:00,3,52.25,52.25,52.2,52.22,72
,2015-09-03 16:30,3,52.28,52.34,52.28,52.34,3
,2015-09-03 19:00,4,52.43,52.53,52.27,52.27,86
,2015-09-03 19:30,4,52.28,52.28,52.28,52.28,2
,2015-09-03 20:00,4,52.22,52.25,52.1,52.25,13
,2015-09-03 20:30,4,52.33,52.33,52.3,52.3,3
,2015-09-03 21:00,4,52.08,52.16,52.07,52.16,23
,2015-09-03 21:30,4,52.16,52.19,52.14,52.19,23
,2015-09-03 22:00,4,52.15,52.18,52.13,52.17,7
,2015-09-03 22:30,4,52.16,52.17,52.13,52.17,18
,2015-09-03 23:00,4,52.22,52.23,52.08,52.12,19
,2015-09-03 23:30,4,52.1,52.1,51.77,51.82,81
,2015-09-04 00:00,4,51.85,51.85,51.75,51.84,69
,2015-09-04 00:30,4,51.84,51.87,51.84,51.87,3
,2015-09-04 01:00,4,51.88,52.05,51.68,51.68,148
,2015-09-04 01:30,4,51.66,51.75,51.5,51.6,116
,2015-09-04 02:00,4,51.66,51.76,51.32,51.69,210
,2015-09-04 02:30,4,51.63,51.82,51.59,51.7,298
,2015-09-04 03:00,4,51.7,52,51.46,51.95,699
,2015-09-04 03:30,4,51.92,52.24,51.89,52.01,1123
,2015-09-04 04:00,4,52,52.32,51.91,52.28,530
,2015-09-04 04:30,4,52.26,52.26,51.96,51.96,514
,2015-09-04 05:00,4,51.95,52.21,51.85,52.14,357
,2015-09-04 05:30,4,52.11,52.15,51.98,52.14,159
,2015-09-04 06:00,4,52.11,52.15,52.01,52.06,321
,2015-09-04 06:30,4,52.06,52.3,52.05,52.27,520
,2015-09-04 07:00,4,52.28,52.58,52,52.5,701
,2015-09-04 07:30,4,52.45,52.63,51.48,51.7,2441
,2015-09-04 08:00,4,51.71,52.23,51.43,52.01,2113
,2015-09-04 08:30,4,52.03,52.12,51.58,51.72,1544
,2015-09-04 09:00,4,51.71,52.3,51.63,52.17,1150
,2015-09-04 09:30,4,52.21,52.22,51.59,51.66,954
,2015-09-04 10:00,4,51.67,51.85,51.38,51.59,1674
,2015-09-04 10:30,4,51.56,51.8,51.35,51.48,1324
,2015-09-04 11:00,4,51.52,51.75,51.45,51.5,585
,2015-09-04 11:30,4,51.49,51.67,51.43,51.48,778
,2015-09-04 12:00,4,51.48,52.17,51.48,51.92,835
,2015-09-04 12:30,4,51.9,51.93,51.56,51.68,861
,2015-09-04 13:00,4,51.7,51.89,51.23,51.25,2131
,2015-09-04 13:30,4,51.27,51.36,51.09,51.17,1192
,2015-09-04 14:00,4,51.23,51.26,51.15,51.23,298
,2015-09-04 14:30,4,51.2,51.3,51.18,51.27,195
,2015-09-04 15:00,4,51.27,51.33,51.22,51.25,58
,2015-09-04 15:30,4,51.18,51.18,50.99,50.99,302
,2015-09-04 16:00,4,50.99,51.03,50.97,51.01,29
,2015-09-04 16:30,4,51,51,51,51,4
,2015-09-06 17:00,7,51.02,51.1,50.92,51.1,14
,2015-09-06 17:30,7,51.06,51.06,51.06,51.06,1
,2015-09-06 18:30,7,51,51,50.93,50.93,10
,2015-09-06 19:00,7,50.96,50.99,50.71,50.71,59
,2015-09-06 19:30,7,50.57,50.68,50.5,50.59,66
,2015-09-06 20:00,7,50.66,50.87,50.65,50.85,48
,2015-09-06 20:30,7,50.87,51.17,50.87,51.09,156
,2015-09-06 21:00,7,51.1,51.16,50.89,50.89,118
,2015-09-06 21:30,7,50.88,50.95,50.86,50.92,37
,2015-09-06 22:00,7,50.94,51.02,50.94,51.01,14
,2015-09-06 22:30,7,51.12,51.15,51.09,51.15,5
,2015-09-06 23:00,7,51.11,51.12,51.08,51.11,18
,2015-09-06 23:30,7,51.1,51.12,50.85,50.96,36
,2015-09-07 00:00,7,50.97,50.98,50.85,50.88,123
,2015-09-07 00:30,7,50.9,50.91,50.9,50.91,2
,2015-09-07 01:00,7,50.93,50.98,50.8,50.82,53
,2015-09-07 01:30,7,50.83,51.03,50.8,50.96,64
,2015-09-07 02:00,7,50.94,51.09,50.68,50.73,539
,2015-09-07 02:30,7,50.76,50.83,50.5,50.8,292
,2015-09-07 03:00,7,50.73,50.89,50.58,50.81,505
,2015-09-07 03:30,7,50.8,50.83,50.6,50.74,837
,2015-09-07 04:00,7,50.71,50.82,50.66,50.8,369
,2015-09-07 04:30,7,50.76,50.81,50.7,50.79,383
,2015-09-07 05:00,7,50.75,50.77,50.55,50.56,263
,2015-09-07 05:30,7,50.59,50.73,50.55,50.71,73
,2015-09-07 06:00,7,50.71,50.79,50.65,50.79,70
,2015-09-07 06:30,7,50.78,50.78,50.57,50.58,152
,2015-09-07 07:00,7,50.6,50.67,50.52,50.64,172
,2015-09-07 07:30,7,50.64,50.77,50.58,50.63,102
,2015-09-07 08:00,7,50.61,50.63,50.19,50.23,548
,2015-09-07 08:30,7,50.23,50.39,50.1,50.35,599
,2015-09-07 09:00,7,50.26,50.56,50.15,50.56,377
,2015-09-07 09:30,7,50.54,50.55,50.15,50.23,367
,2015-09-07 10:00,7,50.23,50.24,49.42,49.44,1794
,2015-09-07 10:30,7,49.45,49.71,49.42,49.56,978
,2015-09-07 11:00,7,49.58,49.69,49.44,49.55,297
,2015-09-07 11:30,7,49.53,49.54,49.28,49.29,474
,2015-09-07 12:00,7,49.3,49.47,49.22,49.42,348
,2015-09-07 19:00,8,49.47,49.8,49.47,49.69,113
,2015-09-07 20:00,8,49.72,49.73,49.63,49.63,9
,2015-09-07 20:30,8,49.6,49.72,49.58,49.67,13
,2015-09-07 21:00,8,49.73,49.77,49.66,49.77,16
,2015-09-07 21:30,8,49.71,49.8,49.71,49.8,17
,2015-09-07 22:00,8,49.78,49.78,49.74,49.78,21
,2015-09-07 22:30,8,49.77,49.77,49.34,49.39,145
,2015-09-07 23:00,8,49.38,49.56,49.37,49.53,230
,2015-09-07 23:30,8,49.54,49.57,49.52,49.55,83
,2015-09-08 00:00,8,49.55,49.58,49.53,49.58,53
,2015-09-08 00:30,8,49.55,49.7,49.52,49.55,146
,2015-09-08 01:00,8,49.6,49.81,49.47,49.81,84
,2015-09-08 01:30,8,49.81,49.83,49.68,49.81,101
,2015-09-08 02:00,8,49.86,50.12,49.8,49.85,341
,2015-09-08 02:30,8,49.88,50.04,49.77,49.83,255
,2015-09-08 03:00,8,49.85,49.93,49.58,49.81,785
,2015-09-08 03:30,8,49.82,50,49.81,50,833
,2015-09-08 04:00,8,50.01,50.48,50.01,50.29,750
,2015-09-08 04:30,8,50.27,50.52,50.25,50.27,472
,2015-09-08 05:00,8,50.28,50.45,50.14,50.15,373
,2015-09-08 05:30,8,50.16,50.53,50.14,50.4,284
,2015-09-08 06:00,8,50.44,50.5,50.3,50.46,478
,2015-09-08 06:30,8,50.45,50.9,50.45,50.69,531
,2015-09-08 07:00,8,50.72,50.9,50.56,50.71,554
,2015-09-08 07:30,8,50.7,50.94,50.57,50.63,602
,2015-09-08 08:00,8,50.63,50.85,50.29,50.6,849
,2015-09-08 08:30,8,50.61,50.65,49.96,50.02,955
,2015-09-08 09:00,8,50.05,50.08,49.65,49.93,1213
,2015-09-08 09:30,8,49.93,50.48,49.92,50.41,908
,2015-09-08 10:00,8,50.42,51.29,50.33,51.1,2758
,2015-09-08 10:30,8,51.14,51.41,50.87,50.93,1252
,2015-09-08 11:00,8,50.91,51.24,50.79,51.14,628
,2015-09-08 11:30,8,51.14,51.15,50.45,50.53,1314
,2015-09-08 12:00,8,50.53,51.11,50.52,50.99,354
,2015-09-08 12:30,8,51.01,51.51,50.79,51.41,963
,2015-09-08 13:00,8,51.39,51.54,51.11,51.15,1791
,2015-09-08 13:30,8,51.15,51.26,51.04,51.07,393
,2015-09-08 14:00,8,51.08,51.16,51.07,51.16,112
,2015-09-08 14:30,8,51.16,51.22,51.14,51.18,89
,2015-09-08 15:00,8,51.19,51.19,51.05,51.18,51
,2015-09-08 15:30,8,51.18,51.21,51.04,51.06,40
,2015-09-08 16:00,8,51.06,51.08,51.01,51.02,77
,2015-09-08 16:30,8,51.04,51.04,51.04,51.04,2
,2015-09-08 19:00,9,51.03,51.14,50.92,51.07,22
,2015-09-08 19:30,9,51.06,51.12,51.06,51.12,50
,2015-09-08 20:00,9,51.13,51.22,51.12,51.12,15
,2015-09-08 20:30,9,51.21,51.29,51.19,51.29,24
,2015-09-08 21:00,9,51.25,51.48,51.25,51.45,11
,2015-09-08 21:30,9,51.47,51.55,51.45,51.47,64
,2015-09-08 22:00,9,51.45,51.48,51.36,51.42,28
,2015-09-08 22:30,9,51.46,51.46,51.46,51.46,4
,2015-09-08 23:00,9,51.5,51.5,51.42,51.46,13
,2015-09-08 23:30,9,51.46,51.52,51.45,51.48,21
,2015-09-09 00:00,9,51.48,51.65,51.48,51.63,45
,2015-09-09 00:30,9,51.63,51.65,51.45,51.5,122
,2015-09-09 01:00,9,51.5,51.56,51.37,51.46,166
,2015-09-09 01:30,9,51.42,51.54,51.29,51.37,167
,2015-09-09 02:00,9,51.37,51.37,51.08,51.26,241
,2015-09-09 02:30,9,51.26,51.36,51.17,51.28,235
,2015-09-09 03:00,9,51.28,51.52,51.21,51.49,584
,2015-09-09 03:30,9,51.49,51.66,51.31,51.38,716
,2015-09-09 04:00,9,51.36,51.38,51.17,51.2,369
,2015-09-09 04:30,9,51.19,51.46,51,51.1,538
,2015-09-09 05:00,9,51.09,51.18,50.91,51,398
,2015-09-09 05:30,9,50.96,51.12,50.61,50.65,496
,2015-09-09 06:00,9,50.67,50.83,50.52,50.61,436
,2015-09-09 06:30,9,50.6,50.66,50.42,50.5,362
,2015-09-09 07:00,9,50.49,50.89,50.47,50.65,237
,2015-09-09 07:30,9,50.62,51.02,50.59,50.94,510
,2015-09-09 08:00,9,50.95,51.24,50.92,51.13,868
,2015-09-09 08:30,9,51.15,51.3,50.66,50.66,695
,2015-09-09 09:00,9,50.68,50.95,50.36,50.63,966
,2015-09-09 09:30,9,50.64,50.82,50.46,50.75,1123
,2015-09-09 10:00,9,50.72,50.78,50.17,50.36,2363
,2015-09-09 10:30,9,50.37,50.5,50.04,50.3,2192
,2015-09-09 11:00,9,50.29,50.5,50.18,50.43,732
,2015-09-09 11:30,9,50.45,50.58,50.13,50.22,577
,2015-09-09 12:00,9,50.14,50.37,50.05,50.13,525
,2015-09-09 12:30,9,50.13,50.15,49.8,49.88,934
,2015-09-09 13:00,9,49.86,49.92,49.33,49.39,3450
,2015-09-09 13:30,9,49.4,49.53,49.3,49.5,1049
,2015-09-09 14:00,9,49.48,49.55,49.39,49.49,225
,2015-09-09 14:30,9,49.46,49.53,49.41,49.52,149
,2015-09-09 15:00,9,49.5,49.56,49.48,49.52,238
,2015-09-09 15:30,9,49.53,49.53,49.27,49.27,349
,2015-09-09 16:00,9,49.31,49.32,49.15,49.23,54
,2015-09-09 19:00,10,49.04,49.36,49.04,49.34,28
,2015-09-09 19:30,10,49.37,49.38,49.37,49.38,3
,2015-09-09 20:00,10,49.33,49.33,49.3,49.33,4
,2015-09-09 20:30,10,49.36,49.36,49.24,49.24,17
,2015-09-09 21:00,10,49.25,49.25,49.19,49.25,15
,2015-09-09 21:30,10,49.26,49.26,48.95,49.01,264
,2015-09-09 22:00,10,48.97,48.97,48.62,48.75,372
,2015-09-09 22:30,10,48.75,48.96,48.72,48.88,142
,2015-09-09 23:00,10,48.94,48.96,48.9,48.9,13
,2015-09-09 23:30,10,48.92,49.07,48.92,49.02,52
,2015-09-10 00:00,10,49,49.08,48.95,49.08,24
,2015-09-10 00:30,10,49.12,49.15,49.02,49.07,72
,2015-09-10 01:00,10,49.1,49.13,48.94,49.05,116
,2015-09-10 01:30,10,49.05,49.18,49.05,49.18,119
,2015-09-10 02:00,10,49.23,49.32,49.11,49.32,532
,2015-09-10 02:30,10,49.32,49.56,49.32,49.53,350
,2015-09-10 03:00,10,49.56,49.78,49.4,49.59,614
,2015-09-10 03:30,10,49.54,50.05,49.4,49.96,1476
,2015-09-10 04:00,10,49.96,50,49.78,49.96,406
,2015-09-10 04:30,10,49.97,49.99,49.68,49.75,368
,2015-09-10 05:00,10,49.72,49.82,49.59,49.81,535
,2015-09-10 05:30,10,49.8,49.98,49.78,49.82,600
,2015-09-10 06:00,10,49.82,49.83,49.48,49.5,559
,2015-09-10 06:30,10,49.51,49.68,49.5,49.52,162
,2015-09-10 07:00,10,49.54,49.6,49.3,49.46,767
,2015-09-10 07:30,10,49.33,49.44,49.13,49.34,460
,2015-09-10 08:00,10,49.39,49.81,49.39,49.71,1026
,2015-09-10 08:30,10,49.71,49.86,49.29,49.36,980
,2015-09-10 09:00,10,49.36,49.71,49.27,49.7,930
,2015-09-10 09:30,10,49.72,50.39,49.62,50.12,1904
,2015-09-10 10:00,10,50.11,50.16,49.58,50.11,2522
,2015-09-10 10:30,10,50.15,50.72,49.96,50.42,1955
,2015-09-10 11:00,10,50.4,50.59,49.96,50.13,648
,2015-09-10 11:30,10,50.16,50.42,50.04,50.27,440
,2015-09-10 12:00,10,50.3,50.44,50.12,50.42,660
,2015-09-10 12:30,10,50.41,50.57,50.34,50.41,269
,2015-09-10 13:00,10,50.43,50.78,50.36,50.7,1053
,2015-09-10 13:30,10,50.69,50.69,50.5,50.52,456
,2015-09-10 14:00,10,50.52,50.59,50.5,50.54,84
,2015-09-10 14:30,10,50.5,50.61,50.46,50.57,109
,2015-09-10 15:00,10,50.56,50.64,50.47,50.57,124
,2015-09-10 15:30,10,50.53,50.58,50.53,50.54,68
,2015-09-10 16:00,10,50.64,50.64,50.57,50.57,10
,2015-09-10 16:30,10,50.58,50.58,50.55,50.55,10
,2015-09-10 19:00,11,50.47,50.5,50.45,50.49,14
,2015-09-10 19:30,11,50.52,50.52,50.52,50.52,10
,2015-09-10 20:00,11,50.49,50.52,50.49,50.51,14
,2015-09-10 20:30,11,50.52,50.59,50.52,50.59,36
,2015-09-10 21:00,11,50.58,50.7,50.58,50.66,12
,2015-09-10 21:30,11,50.72,50.75,50.72,50.75,3
,2015-09-10 22:00,11,50.6,50.6,50.58,50.58,2
,2015-09-10 22:30,11,50.58,50.58,50.55,50.56,9
,2015-09-10 23:00,11,50.65,50.73,50.65,50.7,10
,2015-09-10 23:30,11,50.68,50.68,50.64,50.65,17
,2015-09-11 00:00,11,50.66,50.72,50.65,50.72,9
,2015-09-11 00:30,11,50.71,50.71,50.59,50.65,41
,2015-09-11 01:00,11,50.62,50.84,50.36,50.38,232
,2015-09-11 01:30,11,50.36,50.4,50.18,50.21,73
,2015-09-11 02:00,11,50.25,50.31,49.88,49.92,432
,2015-09-11 02:30,11,49.93,50.14,49.91,50.13,358
,2015-09-11 03:00,11,50.1,50.14,49.57,49.71,843
,2015-09-11 03:30,11,49.72,49.76,49.56,49.75,878
,2015-09-11 04:00,11,49.76,49.88,49.61,49.7,657
,2015-09-11 04:30,11,49.72,49.86,49.7,49.84,352
,2015-09-11 05:00,11,49.83,49.98,49.79,49.85,411
,2015-09-11 05:30,11,49.87,49.88,49.58,49.59,566
,2015-09-11 06:00,11,49.58,49.72,49.49,49.62,236
,2015-09-11 06:30,11,49.59,49.73,49.53,49.63,457
,2015-09-11 07:00,11,49.61,49.72,49.44,49.67,757
,2015-09-11 07:30,11,49.65,49.65,49.45,49.57,666
,2015-09-11 08:00,11,49.56,49.62,49.39,49.53,1032
,2015-09-11 08:30,11,49.52,49.77,49.41,49.43,1282
,2015-09-11 09:00,11,49.43,49.61,49.21,49.25,1304
,2015-09-11 09:30,11,49.22,49.4,49.02,49.03,2416
,2015-09-11 10:00,11,49.02,49.78,48.98,49.68,4294
,2015-09-11 10:30,11,49.69,50.15,49.53,50.07,2547
,2015-09-11 11:00,11,50.07,50.17,49.76,49.95,944
,2015-09-11 11:30,11,49.96,50.53,49.73,50.31,1502
,2015-09-11 12:00,11,50.28,50.68,50.23,50.43,1806
,2015-09-11 12:30,11,50.42,50.48,50.1,50.44,477
,2015-09-11 13:00,11,50.44,50.53,49.77,49.97,2151
,2015-09-11 13:30,11,49.96,50.04,49.87,49.89,599
,2015-09-11 14:00,11,49.92,49.95,49.9,49.94,265
,2015-09-11 14:30,11,49.95,49.95,49.89,49.89,97
,2015-09-11 15:00,11,49.9,49.92,49.85,49.85,76
,2015-09-11 15:30,11,49.87,49.94,49.85,49.92,37
,2015-09-11 16:00,11,49.93,49.94,49.89,49.91,27
,2015-09-13 17:00,14,49.82,50.05,49.82,50.02,46
,2015-09-13 17:30,14,50.02,50.02,50.02,50.02,1
,2015-09-13 18:00,14,50.06,50.06,49.95,49.95,37
,2015-09-13 18:30,14,49.96,49.96,49.85,49.89,119
,2015-09-13 19:00,14,49.89,49.92,49.86,49.92,56
,2015-09-13 19:30,14,49.9,49.95,49.88,49.95,14
,2015-09-13 20:00,14,49.93,50,49.93,49.97,7
,2015-09-13 20:30,14,50.01,50.05,49.95,50.04,25
,2015-09-13 21:00,14,50.03,50.03,49.78,49.78,36
,2015-09-13 21:30,14,49.77,49.77,49.52,49.6,69
,2015-09-13 22:00,14,49.51,49.51,49.44,49.48,144
,2015-09-13 22:30,14,49.46,49.62,49.46,49.59,56
,2015-09-13 23:00,14,49.51,49.58,49.51,49.56,21
,2015-09-13 23:30,14,49.56,49.63,49.56,49.63,17
,2015-09-14 00:00,14,49.63,49.72,49.58,49.6,37
,2015-09-14 00:30,14,49.61,49.61,49.49,49.51,90
,2015-09-14 01:00,14,49.52,49.62,49.52,49.59,83
,2015-09-14 01:30,14,49.58,49.74,49.58,49.71,116
,2015-09-14 02:00,14,49.72,49.77,49.5,49.52,408
,2015-09-14 02:30,14,49.53,49.55,49.19,49.39,772
,2015-09-14 03:00,14,49.42,49.44,49.2,49.26,802
,2015-09-14 03:30,14,49.26,49.37,49.23,49.36,796
,2015-09-14 04:00,14,49.36,49.68,49.35,49.62,823
,2015-09-14 04:30,14,49.64,49.64,49.43,49.45,616
,2015-09-14 05:00,14,49.5,49.71,49.45,49.54,429
,2015-09-14 05:30,14,49.54,49.61,49.44,49.55,462
,2015-09-14 06:00,14,49.55,49.62,49.44,49.56,238
,2015-09-14 06:30,14,49.56,49.57,49.25,49.27,497
,2015-09-14 07:00,14,49.27,49.41,49.17,49.2,650
,2015-09-14 07:30,14,49.18,49.4,49.12,49.26,1018
,2015-09-14 08:00,14,49.25,49.26,49.03,49.05,1543
,2015-09-14 08:30,14,49.04,49.06,48.69,48.92,2369
,2015-09-14 09:00,14,48.92,49.14,48.8,48.82,1763
,2015-09-14 09:30,14,48.83,49.14,48.81,49.04,1277
,2015-09-14 10:00,14,49.02,49.1,48.41,48.42,3320
,2015-09-14 10:30,14,48.43,48.52,48.16,48.35,3338
,2015-09-14 11:00,14,48.36,48.58,48.33,48.4,1084
,2015-09-14 11:30,14,48.38,48.55,48.22,48.31,1038
,2015-09-14 12:00,14,48.31,48.43,48.25,48.36,907
,2015-09-14 12:30,14,48.35,48.55,48.3,48.52,496
,2015-09-14 13:00,14,48.54,48.6,48.14,48.28,2723
,2015-09-14 13:30,14,48.29,48.46,48.27,48.39,887
,2015-09-14 14:00,14,48.38,48.41,48.35,48.37,187
,2015-09-14 14:30,14,48.38,48.4,48.32,48.32,218
,2015-09-14 15:00,14,48.34,48.37,48.31,48.33,128
,2015-09-14 15:30,14,48.35,48.39,48.34,48.36,93
,2015-09-14 16:00,14,48.37,48.39,48.35,48.38,7
,2015-09-14 19:00,15,48.46,48.6,48.46,48.56,25
,2015-09-14 19:30,15,48.56,48.56,48.55,48.55,4
,2015-09-14 20:00,15,48.55,48.69,48.54,48.64,39
,2015-09-14 20:30,15,48.62,48.62,48.54,48.56,166
,2015-09-14 21:00,15,48.58,48.58,48.49,48.53,40
,2015-09-14 21:30,15,48.5,48.52,48.32,48.32,91
,2015-09-14 22:00,15,48.31,48.36,48.19,48.25,37
,2015-09-14 22:30,15,48.26,48.34,48.25,48.34,32
,2015-09-14 23:00,15,48.32,48.36,48.32,48.36,7
,2015-09-14 23:30,15,48.35,48.36,48.33,48.33,7
,2015-09-15 00:00,15,48.34,48.34,48.32,48.34,6
,2015-09-15 00:30,15,48.31,48.32,48.29,48.29,49
,2015-09-15 01:00,15,48.31,48.34,48.22,48.29,268
,2015-09-15 01:30,15,48.31,48.35,48.21,48.27,67
,2015-09-15 02:00,15,48.27,48.53,48.25,48.46,343
,2015-09-15 02:30,15,48.52,48.52,48.36,48.38,379
,2015-09-15 03:00,15,48.39,48.57,48.21,48.38,1230
,2015-09-15 03:30,15,48.39,48.71,48.39,48.66,1532
,2015-09-15 04:00,15,48.65,48.7,48.51,48.54,900
,2015-09-15 04:30,15,48.53,48.61,48.45,48.46,425
,2015-09-15 05:00,15,48.46,48.46,48.29,48.33,571
,2015-09-15 05:30,15,48.33,48.52,48.33,48.39,516
,2015-09-15 06:00,15,48.41,48.48,48.36,48.46,478
,2015-09-15 06:30,15,48.47,48.54,48.43,48.53,429
,2015-09-15 07:00,15,48.56,48.79,48.53,48.64,1430
,2015-09-15 07:30,15,48.64,48.7,48.42,48.51,859
,2015-09-15 08:00,15,48.5,48.62,48.3,48.43,2401
,2015-09-15 08:30,15,48.44,48.59,48.33,48.51,4925
,2015-09-15 09:00,15,48.49,48.54,48.02,48.06,5581
,2015-09-15 09:30,15,48.05,48.28,47.86,48.02,4989
,2015-09-15 10:00,15,48.02,48.19,47.95,48.05,4862
,2015-09-15 10:30,15,48.06,48.17,48.03,48.14,3896
,2015-09-15 11:00,15,48.14,48.32,48.07,48.24,2493
,2015-09-15 11:30,15,48.23,48.59,48.2,48.55,1677
,2015-09-15 12:00,15,48.54,48.58,48.42,48.52,918
,2015-09-15 12:30,15,48.53,48.71,48.36,48.47,843
,2015-09-15 13:00,15,48.48,48.69,48.34,48.65,2192
,2015-09-15 13:30,15,48.62,48.77,48.6,48.67,860
,2015-09-15 14:00,15,48.69,48.77,48.67,48.69,444
,2015-09-15 14:30,15,48.69,48.75,48.68,48.75,109
,2015-09-15 15:00,15,48.74,48.84,48.71,48.84,305
,2015-09-15 15:30,15,48.8,49.01,48.8,48.85,665
,2015-09-15 16:00,15,48.84,48.97,48.83,48.89,33
,2015-09-15 16:30,15,48.95,48.95,48.95,48.95,4
,2015-09-15 19:00,16,48.68,48.86,48.68,48.77,35
,2015-09-15 19:30,16,48.79,48.79,48.74,48.74,4
,2015-09-15 20:00,16,48.74,48.79,48.74,48.79,28
,2015-09-15 20:30,16,48.79,48.79,48.75,48.79,27
,2015-09-15 21:00,16,48.76,48.76,48.55,48.55,39
,2015-09-15 21:30,16,48.56,48.58,48.56,48.56,38
,2015-09-15 22:00,16,48.55,48.58,48.53,48.56,32
,2015-09-15 22:30,16,48.62,48.63,48.6,48.62,45
,2015-09-15 23:00,16,48.67,48.7,48.67,48.7,15
,2015-09-15 23:30,16,48.65,48.67,48.65,48.66,7
,2015-09-16 00:00,16,48.65,48.66,48.63,48.66,45
,2015-09-16 00:30,16,48.65,48.65,48.64,48.65,8
,2015-09-16 01:00,16,48.64,48.73,48.62,48.68,67
,2015-09-16 01:30,16,48.74,48.92,48.74,48.87,237
,2015-09-16 02:00,16,48.88,49.2,48.86,48.97,728
,2015-09-16 02:30,16,48.99,49.08,48.93,49.04,1077
,2015-09-16 03:00,16,49.03,49.3,49.03,49.22,1150
,2015-09-16 03:30,16,49.23,49.47,49.13,49.37,1819
,2015-09-16 04:00,16,49.38,49.45,49.12,49.22,1057
,2015-09-16 04:30,16,49.22,49.3,49.13,49.21,716
,2015-09-16 05:00,16,49.21,49.36,49.2,49.3,603
,2015-09-16 05:30,16,49.3,49.31,49.15,49.25,322
,2015-09-16 06:00,16,49.23,49.27,48.98,49.05,984
,2015-09-16 06:30,16,49.07,49.21,48.99,49.19,276
,2015-09-16 07:00,16,49.18,49.52,49.08,49.51,926
,2015-09-16 07:30,16,49.53,49.87,49.48,49.66,3570
,2015-09-16 08:00,16,49.64,49.82,49.61,49.73,1616
,2015-09-16 08:30,16,49.72,50.08,49.63,49.84,2372
,2015-09-16 09:00,16,49.85,50.07,49.81,49.91,1759
,2015-09-16 09:30,16,49.86,50.24,49.41,50.18,5813
,2015-09-16 10:00,16,50.16,51.06,50.16,50.65,9464
,2015-09-16 10:30,16,50.65,50.71,50.4,50.55,2535
,2015-09-16 11:00,16,50.56,50.63,50.37,50.5,1364
,2015-09-16 11:30,16,50.5,50.63,50.35,50.46,1552
,2015-09-16 12:00,16,50.44,50.44,50.04,50.12,1127
,2015-09-16 12:30,16,50.09,50.27,49.94,50.07,2131
,2015-09-16 13:00,16,50.06,50.6,49.97,50.54,3605
,2015-09-16 13:30,16,50.53,50.65,50.4,50.59,948
,2015-09-16 14:00,16,50.6,50.61,50.47,50.56,513
,2015-09-16 14:30,16,50.6,50.67,50.5,50.63,372
,2015-09-16 15:00,16,50.61,50.7,50.59,50.68,275
,2015-09-16 15:30,16,50.68,50.71,50.65,50.69,104
,2015-09-16 16:00,16,50.68,50.73,50.62,50.72,68
,2015-09-16 16:30,16,50.75,50.75,50.72,50.75,8
,2015-09-16 19:00,17,50.77,50.77,50.56,50.57,287
,2015-09-16 19:30,17,50.58,50.62,50.57,50.57,5
,2015-09-16 20:00,17,50.57,50.73,50.56,50.66,93
,2015-09-16 20:30,17,50.55,50.57,50.5,50.5,24
,2015-09-16 21:00,17,50.5,50.51,50.49,50.49,41
,2015-09-16 21:30,17,50.5,50.53,50.44,50.53,134
,2015-09-16 22:00,17,50.52,50.59,50.52,50.54,30
,2015-09-16 22:30,17,50.56,50.56,50.53,50.53,3
,2015-09-16 23:00,17,50.58,50.58,50.56,50.58,18
,2015-09-16 23:30,17,50.56,50.59,50.55,50.58,21
,2015-09-17 00:00,17,50.6,50.64,50.59,50.62,14
,2015-09-17 00:30,17,50.59,50.76,50.59,50.64,17
,2015-09-17 01:00,17,50.64,50.91,50.62,50.86,136
,2015-09-17 01:30,17,50.79,50.88,50.68,50.68,117
,2015-09-17 02:00,17,50.67,50.68,50.45,50.56,443
,2015-09-17 02:30,17,50.55,50.65,50.15,50.19,1347
,2015-09-17 03:00,17,50.19,50.42,50.18,50.27,1206
,2015-09-17 03:30,17,50.26,50.31,50.08,50.17,1034
,2015-09-17 04:00,17,50.17,50.22,49.67,49.7,1910
,2015-09-17 04:30,17,49.69,49.88,49.61,49.86,1339
,2015-09-17 05:00,17,49.86,49.97,49.71,49.72,431
,2015-09-17 05:30,17,49.72,49.76,49.65,49.74,513
,2015-09-17 06:00,17,49.72,49.9,49.57,49.9,500
,2015-09-17 06:30,17,49.9,49.93,49.72,49.74,378
,2015-09-17 07:00,17,49.72,49.98,49.72,49.91,1086
,2015-09-17 07:30,17,49.9,50.01,49.7,49.94,1642
,2015-09-17 08:00,17,49.93,50.65,49.83,50.34,3581
,2015-09-17 08:30,17,50.34,50.64,50.18,50.41,3088
,2015-09-17 09:00,17,50.43,50.65,50.04,50.22,1999
,2015-09-17 09:30,17,50.21,50.22,49.87,49.91,1462
,2015-09-17 10:00,17,49.94,50.36,49.62,49.68,4964
,2015-09-17 10:30,17,49.7,49.79,49.27,49.39,3746
,2015-09-17 11:00,17,49.39,49.53,49.15,49.32,1514
,2015-09-17 11:30,17,49.33,49.35,49.12,49.33,692
,2015-09-17 12:00,17,49.38,49.82,49.32,49.72,1403
,2015-09-17 12:30,17,49.73,49.98,49.41,49.59,2107
,2015-09-17 13:00,17,49.66,50.32,49.31,49.87,4787
,2015-09-17 13:30,17,49.89,50.33,49.87,50.2,3054
,2015-09-17 14:00,17,50.26,50.26,49.91,49.99,653
,2015-09-17 14:30,17,49.96,50.08,49.88,49.95,439
,2015-09-17 15:00,17,49.92,49.98,49.89,49.92,278
,2015-09-17 15:30,17,49.93,50.03,49.92,50.01,48
,2015-09-17 16:00,17,50.01,50.07,50.01,50.07,21
,2015-09-17 16:30,17,50.09,50.12,50.09,50.12,26
,2015-09-17 19:00,18,49.75,49.94,49.75,49.9,11
,2015-09-17 19:30,18,49.9,49.91,49.84,49.91,16
,2015-09-17 20:00,18,49.85,49.92,49.85,49.9,16
,2015-09-17 20:30,18,49.9,49.93,49.85,49.93,16
,2015-09-17 21:00,18,49.93,49.95,49.93,49.94,13
,2015-09-17 21:30,18,49.92,49.93,49.88,49.9,17
,2015-09-17 22:00,18,49.9,49.95,49.9,49.93,20
,2015-09-17 22:30,18,49.91,49.91,49.9,49.91,41
,2015-09-17 23:00,18,49.91,49.91,49.88,49.88,11
,2015-09-17 23:30,18,49.91,49.91,49.91,49.91,3
,2015-09-18 00:00,18,49.9,49.9,49.9,49.9,3
,2015-09-18 00:30,18,49.88,49.88,49.87,49.87,2
,2015-09-18 01:00,18,49.85,49.85,49.61,49.7,157
,2015-09-18 01:30,18,49.68,49.68,49.5,49.51,464
,2015-09-18 02:00,18,49.51,49.6,49.38,49.58,444
,2015-09-18 02:30,18,49.59,49.83,49.57,49.81,453
,2015-09-18 03:00,18,49.83,50.15,49.8,49.85,1065
,2015-09-18 03:30,18,49.86,50.03,49.8,49.95,1222
,2015-09-18 04:00,18,49.95,50.42,49.95,50.36,1860
,2015-09-18 04:30,18,50.37,50.51,50.31,50.34,1046
,2015-09-18 05:00,18,50.37,50.37,49.98,50,652
,2015-09-18 05:30,18,49.99,50,49.66,49.76,903
,2015-09-18 06:00,18,49.75,49.75,49.57,49.6,708
,2015-09-18 06:30,18,49.59,49.79,49.58,49.64,380
,2015-09-18 07:00,18,49.65,49.65,49.19,49.3,1725
,2015-09-18 07:30,18,49.31,49.43,49.1,49.43,2095
,2015-09-18 08:00,18,49.42,49.48,48.86,49.22,2694
,2015-09-18 08:30,18,49.23,49.24,48.76,48.84,1682
,2015-09-18 09:00,18,48.83,49.2,48.83,49.1,1083
,2015-09-18 09:30,18,49.09,49.48,49.07,49.46,1596
,2015-09-18 10:00,18,49.45,49.53,48.7,48.71,3567
,2015-09-18 10:30,18,48.72,48.88,48.55,48.72,2166
,2015-09-18 11:00,18,48.72,49.01,48.64,48.71,1140
,2015-09-18 11:30,18,48.74,49.04,48.7,49.04,510
,2015-09-18 12:00,18,49.04,49.2,48.75,48.85,776
,2015-09-18 12:30,18,48.85,48.95,48.58,48.6,741
,2015-09-18 13:00,18,48.58,48.58,47.92,48.27,6891
,2015-09-18 13:30,18,48.28,48.46,48.28,48.38,853
,2015-09-18 14:00,18,48.39,48.44,48.33,48.39,297
,2015-09-18 14:30,18,48.39,48.5,48.29,48.47,328
,2015-09-18 15:00,18,48.47,48.53,48.43,48.47,55
,2015-09-18 15:30,18,48.44,48.5,48.36,48.49,76
,2015-09-18 16:00,18,48.45,48.58,48.45,48.58,5
,2015-09-20 17:00,21,48.4,48.52,48.34,48.48,15
,2015-09-20 17:30,21,48.37,48.37,48.33,48.33,14
,2015-09-20 18:00,21,48.33,48.37,48.23,48.23,169
,2015-09-20 18:30,21,48.31,48.44,48.25,48.34,68
,2015-09-20 19:00,21,48.35,48.38,48.28,48.28,49
,2015-09-20 19:30,21,48.25,48.32,48.24,48.24,13
,2015-09-20 20:00,21,48.33,48.33,48.27,48.27,3
,2015-09-20 20:30,21,48.33,48.33,48.29,48.33,30
,2015-09-20 21:00,21,48.31,48.33,48.31,48.32,7
,2015-09-20 21:30,21,48.33,48.41,48.33,48.41,64
,2015-09-20 22:00,21,48.45,48.56,48.45,48.56,11
,2015-09-20 22:30,21,48.56,48.58,48.55,48.58,22
,2015-09-20 23:00,21,48.58,48.6,48.58,48.6,15
,2015-09-20 23:30,21,48.6,48.6,48.58,48.58,5
,2015-09-21 00:00,21,48.61,48.68,48.61,48.66,13
,2015-09-21 00:30,21,48.67,48.8,48.67,48.8,71
,2015-09-21 01:00,21,48.79,48.81,48.72,48.75,73
,2015-09-21 01:30,21,48.78,48.91,48.76,48.8,178
,2015-09-21 02:00,21,48.79,49.07,48.78,48.94,445
,2015-09-21 02:30,21,48.94,48.96,48.66,48.7,722
,2015-09-21 03:00,21,48.7,48.81,48.36,48.52,1353
,2015-09-21 03:30,21,48.54,48.82,48.38,48.71,1617
,2015-09-21 04:00,21,48.68,49.05,48.62,48.89,757
,2015-09-21 04:30,21,48.9,48.99,48.7,48.84,626
,2015-09-21 05:00,21,48.88,48.98,48.84,48.89,420
,2015-09-21 05:30,21,48.87,49.14,48.83,49.13,506
,2015-09-21 06:00,21,49.13,49.14,48.94,49.1,360
,2015-09-21 06:30,21,49.08,49.4,49.01,49.37,1063
,2015-09-21 07:00,21,49.35,49.49,49.25,49.3,1042
,2015-09-21 07:30,21,49.31,49.44,49.04,49.23,739
,2015-09-21 08:00,21,49.22,49.43,48.93,48.99,2356
,2015-09-21 08:30,21,48.99,49.14,48.9,48.99,1790
,2015-09-21 09:00,21,48.99,49.19,48.92,48.96,1134
,2015-09-21 09:30,21,48.98,49.28,48.98,49.13,1033
,2015-09-21 10:00,21,49.12,49.27,48.95,49.2,2334
,2015-09-21 10:30,21,49.18,49.25,48.97,49.18,1587
,2015-09-21 11:00,21,49.18,49.24,49.08,49.18,833
,2015-09-21 11:30,21,49.17,49.36,49.1,49.14,1057
,2015-09-21 12:00,21,49.14,49.4,49.11,49.32,766
,2015-09-21 12:30,21,49.32,49.34,49.18,49.28,865
,2015-09-21 13:00,21,49.29,49.75,49.27,49.72,3623
,2015-09-21 13:30,21,49.71,49.73,49.52,49.7,1108
,2015-09-21 14:00,21,49.69,49.69,49.52,49.6,564
,2015-09-21 14:30,21,49.6,49.62,49.53,49.54,266
,2015-09-21 15:00,21,49.53,49.54,49.31,49.31,224
,2015-09-21 15:30,21,49.32,49.51,49.29,49.51,516
,2015-09-21 16:00,21,49.44,49.48,49.44,49.47,16
,2015-09-21 16:30,21,49.4,49.4,49.4,49.4,2
,2015-09-21 19:00,22,49.38,49.38,49.28,49.28,31
,2015-09-21 19:30,22,49.29,49.31,49.28,49.31,40
,2015-09-21 20:30,22,49.28,49.34,49.24,49.25,14
,2015-09-21 21:00,22,49.28,49.36,49.28,49.36,19
,2015-09-21 21:30,22,49.35,49.37,49.33,49.33,70
,2015-09-21 22:00,22,49.3,49.3,49.3,49.3,4
,2015-09-21 22:30,22,49.33,49.33,49.2,49.2,38
,2015-09-21 23:30,22,49.19,49.19,49.16,49.18,16
,2015-09-22 00:00,22,49.18,49.2,49.18,49.2,6
,2015-09-22 00:30,22,49.2,49.26,49.19,49.19,46
,2015-09-22 01:00,22,49.19,49.22,49.15,49.2,31
,2015-09-22 01:30,22,49.2,49.27,49.2,49.22,147
,2015-09-22 02:00,22,49.21,49.22,48.97,49.02,459
,2015-09-22 02:30,22,49.01,49.04,48.87,48.92,508
,2015-09-22 03:00,22,48.93,49.03,48.85,48.91,1200
,2015-09-22 03:30,22,48.93,49,48.83,48.89,904
,2015-09-22 04:00,22,48.89,48.9,48.63,48.78,1240
,2015-09-22 04:30,22,48.78,49.21,48.77,49.06,1752
,2015-09-22 05:00,22,49.05,49.06,48.84,48.86,768
,2015-09-22 05:30,22,48.86,49.06,48.85,48.98,1344
,2015-09-22 06:00,22,49,49,48.89,48.92,527
,2015-09-22 06:30,22,48.94,48.99,48.79,48.86,662
,2015-09-22 07:00,22,48.87,48.95,48.71,48.85,1040
,2015-09-22 07:30,22,48.85,48.85,48.48,48.69,1955
,2015-09-22 08:00,22,48.67,48.75,48.48,48.72,1558
,2015-09-22 08:30,22,48.72,49.02,48.62,48.93,1419
,2015-09-22 09:00,22,48.94,49.27,48.76,48.76,2483
,2015-09-22 09:30,22,48.78,48.86,48.55,48.82,1190
,2015-09-22 10:00,22,48.85,48.85,48.56,48.71,2109
,2015-09-22 10:30,22,48.72,49.19,48.69,49.04,2301
,2015-09-22 11:00,22,49.03,49.16,48.89,49.07,815
,2015-09-22 11:30,22,49.08,49.15,48.87,48.92,973
,2015-09-22 12:00,22,48.9,49.03,48.74,48.77,979
,2015-09-22 12:30,22,48.79,49.37,48.75,49.3,1192
,2015-09-22 13:00,22,49.28,49.97,49.18,49.79,3757
,2015-09-22 13:30,22,49.8,49.86,49.75,49.78,1298
,2015-09-22 14:00,22,49.78,49.88,49.75,49.8,301
,2015-09-22 14:30,22,49.78,49.85,49.75,49.76,213
,2015-09-22 15:00,22,49.75,49.81,49.75,49.79,120
,2015-09-22 15:30,22,49.76,49.99,49.67,49.99,382
,2015-09-22 16:00,22,49.98,49.99,49.91,49.93,16
,2015-09-22 16:30,22,49.91,49.96,49.9,49.96,6
,2015-09-22 19:00,23,49.83,49.98,49.78,49.98,98
,2015-09-22 19:30,23,49.95,50.05,49.95,50.02,86
,2015-09-22 20:00,23,50.03,50.03,49.98,50,121
,2015-09-22 20:30,23,50.01,50.02,49.68,49.72,354
,2015-09-22 21:00,23,49.7,49.76,49.59,49.61,71
,2015-09-22 21:30,23,49.57,49.64,49.57,49.62,41
,2015-09-22 22:00,23,49.57,49.66,49.55,49.57,81
,2015-09-22 22:30,23,49.58,49.6,49.5,49.55,217
,2015-09-22 23:00,23,49.58,49.61,49.57,49.58,30
,2015-09-22 23:30,23,49.51,49.51,49.48,49.48,8
,2015-09-23 00:00,23,49.61,49.63,49.61,49.63,6
,2015-09-23 00:30,23,49.64,49.67,49.62,49.62,13
,2015-09-23 01:00,23,49.63,49.79,49.63,49.73,53
,2015-09-23 01:30,23,49.75,49.89,49.72,49.88,315
,2015-09-23 02:00,23,49.9,50.19,49.9,50.14,1165
,2015-09-23 02:30,23,50.14,50.28,49.97,50.22,1227
,2015-09-23 03:00,23,50.2,50.4,50.04,50.21,1676
,2015-09-23 03:30,23,50.22,50.37,50.14,50.3,1569
,2015-09-23 04:00,23,50.32,50.47,50.26,50.39,1474
,2015-09-23 04:30,23,50.38,50.42,50.07,50.11,704
,2015-09-23 05:00,23,50.11,50.2,50.05,50.18,359
,2015-09-23 05:30,23,50.2,50.2,49.85,49.97,949
,2015-09-23 06:00,23,50,50.2,49.98,50.2,486
,2015-09-23 06:30,23,50.2,50.2,50.02,50.11,415
,2015-09-23 07:00,23,50.13,50.33,50.07,50.27,669
,2015-09-23 07:30,23,50.25,50.31,49.88,49.91,1130
,2015-09-23 08:00,23,49.92,50.28,49.88,50.22,1375
,2015-09-23 08:30,23,50.22,50.29,50.05,50.22,1952
,2015-09-23 09:00,23,50.23,50.38,50.12,50.16,2060
,2015-09-23 09:30,23,50.13,51,49.95,50.53,5867
,2015-09-23 10:00,23,50.58,50.71,49.89,50.07,4977
,2015-09-23 10:30,23,50.08,50.15,49.24,49.56,4517
,2015-09-23 11:00,23,49.53,49.55,48.87,49.04,2916
,2015-09-23 11:30,23,49.05,49.18,48.94,48.97,753
,2015-09-23 12:00,23,48.96,49.18,48.81,48.84,828
,2015-09-23 12:30,23,48.83,49,48.64,48.89,1789
,2015-09-23 13:00,23,48.88,49.22,48.41,48.52,4491
,2015-09-23 13:30,23,48.52,48.62,48.49,48.57,553
,2015-09-23 14:00,23,48.55,48.64,48.51,48.57,533
,2015-09-23 14:30,23,48.59,48.63,48.52,48.53,209
,2015-09-23 15:00,23,48.55,48.59,48.48,48.56,167
,2015-09-23 15:30,23,48.56,48.59,48.49,48.51,80
,2015-09-23 16:00,23,48.53,48.53,48.51,48.51,14
,2015-09-23 16:30,23,48.48,48.48,48.48,48.48,8
,2015-09-23 19:00,24,48.58,48.69,48.58,48.67,35
,2015-09-23 19:30,24,48.69,48.72,48.69,48.69,10
,2015-09-23 20:00,24,48.69,48.87,48.69,48.87,30
,2015-09-23 20:30,24,48.88,48.92,48.85,48.85,16
,2015-09-23 21:00,24,48.89,48.89,48.78,48.79,13
,2015-09-23 21:30,24,48.76,48.86,48.76,48.82,25
,2015-09-23 22:00,24,48.84,48.84,48.76,48.79,9
,2015-09-23 22:30,24,48.78,48.79,48.74,48.74,18
,2015-09-23 23:00,24,48.74,48.82,48.72,48.82,21
,2015-09-23 23:30,24,48.78,48.83,48.75,48.75,18
,2015-09-24 00:00,24,48.73,48.77,48.69,48.77,20
,2015-09-24 00:30,24,48.77,48.77,48.72,48.72,28
,2015-09-24 01:00,24,48.72,48.79,48.66,48.72,78
,2015-09-24 01:30,24,48.72,48.83,48.68,48.79,81
,2015-09-24 02:00,24,48.78,49.02,48.75,48.78,570
,2015-09-24 02:30,24,48.76,48.91,48.68,48.85,366
,2015-09-24 03:00,24,48.83,48.93,48.61,48.86,612
,2015-09-24 03:30,24,48.86,48.95,48.73,48.94,665
,2015-09-24 04:00,24,48.94,48.94,48.74,48.91,433
,2015-09-24 04:30,24,48.89,48.96,48.79,48.81,284
,2015-09-24 05:00,24,48.81,48.92,48.77,48.81,248
,2015-09-24 05:30,24,48.8,48.8,48.44,48.58,871
,2015-09-24 06:00,24,48.57,48.64,48.47,48.52,513
,2015-09-24 06:30,24,48.5,48.61,48.35,48.37,698
,2015-09-24 07:00,24,48.38,48.49,48.23,48.4,1350
,2015-09-24 07:30,24,48.41,48.42,48.1,48.33,2127
,2015-09-24 08:00,24,48.32,48.58,48.22,48.34,1867
,2015-09-24 08:30,24,48.33,48.52,48.2,48.44,2080
,2015-09-24 09:00,24,48.46,48.9,48.46,48.77,2295
,2015-09-24 09:30,24,48.77,49.13,48.57,48.76,2066
,2015-09-24 10:00,24,48.74,48.76,48.27,48.7,2712
,2015-09-24 10:30,24,48.73,48.85,48.59,48.84,2647
,2015-09-24 11:00,24,48.79,49.02,48.78,48.86,1469
,2015-09-24 11:30,24,48.91,48.98,48.55,48.59,887
,2015-09-24 12:00,24,48.6,48.74,48.54,48.66,458
,2015-09-24 12:30,24,48.65,48.88,48.61,48.7,665
,2015-09-24 13:00,24,48.7,48.96,48.53,48.89,2547
,2015-09-24 13:30,24,48.88,49.03,48.87,49,1200
,2015-09-24 14:00,24,48.99,49.03,48.87,49.01,538
,2015-09-24 14:30,24,48.98,49.01,48.95,48.97,203
,2015-09-24 15:00,24,48.95,49,48.88,49,79
,2015-09-24 15:30,24,49,49.01,48.95,48.95,43
,2015-09-24 16:00,24,48.99,49,48.99,48.99,10
,2015-09-24 16:30,24,49.01,49.01,49.01,49.01,3
,2015-09-24 19:00,25,48.77,48.93,48.77,48.79,27
,2015-09-24 19:30,25,48.8,48.8,48.8,48.8,1
,2015-09-24 20:00,25,48.82,48.84,48.8,48.8,81
,2015-09-24 20:30,25,48.8,48.82,48.8,48.81,23
,2015-09-24 21:00,25,48.8,48.89,48.8,48.86,17
,2015-09-24 21:30,25,48.85,48.87,48.83,48.83,6
,2015-09-24 22:00,25,48.89,48.9,48.89,48.9,3
,2015-09-24 22:30,25,48.91,48.91,48.88,48.89,4
,2015-09-24 23:00,25,48.92,48.92,48.92,48.92,2
,2015-09-24 23:30,25,48.99,49.1,48.99,49.07,257
,2015-09-25 00:00,25,49.1,49.1,49.06,49.1,49
,2015-09-25 00:30,25,49.08,49.24,49.08,49.23,300
,2015-09-25 01:00,25,49.22,49.24,49.18,49.18,48
,2015-09-25 01:30,25,49.17,49.23,49.01,49.03,90
,2015-09-25 02:00,25,49.01,49.14,48.93,49.09,186
,2015-09-25 02:30,25,49.11,49.25,48.94,48.96,453
,2015-09-25 03:00,25,48.98,49.11,48.85,48.85,1407
,2015-09-25 03:30,25,48.87,48.99,48.77,48.97,1345
,2015-09-25 04:00,25,48.98,48.98,48.77,48.91,822
,2015-09-25 04:30,25,48.93,49.2,48.91,49.14,601
,2015-09-25 05:00,25,49.15,49.15,48.92,48.99,309
,2015-09-25 05:30,25,48.99,49.02,48.89,48.93,304
,2015-09-25 06:00,25,48.93,48.99,48.8,48.85,325
,2015-09-25 06:30,25,48.84,49.1,48.84,49.1,554
,2015-09-25 07:00,25,49.09,49.12,48.93,48.97,570
,2015-09-25 07:30,25,48.96,49.15,48.89,49.01,1089
,2015-09-25 08:00,25,49,49.41,48.91,49.32,1702
,2015-09-25 08:30,25,49.34,49.76,49.2,49.66,3473
,2015-09-25 09:00,25,49.66,49.75,49.34,49.34,1739
,2015-09-25 09:30,25,49.34,49.4,49.06,49.09,1988
,2015-09-25 10:00,25,49.08,49.14,48.73,49.03,2884
,2015-09-25 10:30,25,49.05,49.06,48.52,48.74,2334
,2015-09-25 11:00,25,48.75,48.94,48.65,48.81,741
,2015-09-25 11:30,25,48.8,48.91,48.72,48.76,473
,2015-09-25 12:00,25,48.77,49.07,48.75,48.99,857
,2015-09-25 12:30,25,49,49.39,48.92,49.27,1010
,2015-09-25 13:00,25,49.27,49.35,48.93,49.26,2154
,2015-09-25 13:30,25,49.26,49.3,49.15,49.23,731
,2015-09-25 14:00,25,49.22,49.23,49.15,49.17,530
,2015-09-25 14:30,25,49.18,49.21,49.09,49.1,130
,2015-09-25 15:00,25,49.08,49.14,49.05,49.05,45
,2015-09-25 15:30,25,49.04,49.05,48.98,49.02,76
,2015-09-25 16:00,25,49,49.06,48.96,49.06,40
,2015-09-25 16:30,25,49.15,49.15,49.15,49.15,3
,2015-09-27 17:00,28,48.92,49.05,48.92,49,8
,2015-09-27 18:30,28,49.03,49.06,49.03,49.06,14
,2015-09-27 19:00,28,49.06,49.06,48.91,48.94,32
,2015-09-27 19:30,28,48.97,49.02,48.97,48.97,5
,2015-09-27 20:00,28,49.01,49.01,48.79,48.79,13
,2015-09-27 20:30,28,48.78,48.85,48.75,48.85,61
,2015-09-27 21:00,28,48.82,48.88,48.74,48.88,98
,2015-09-27 22:00,28,48.8,48.82,48.8,48.82,6
,2015-09-27 22:30,28,48.85,48.85,48.83,48.83,22
,2015-09-27 23:00,28,48.85,48.87,48.8,48.87,14
,2015-09-27 23:30,28,48.88,48.94,48.83,48.83,20
,2015-09-28 00:00,28,48.88,48.88,48.87,48.87,3
,2015-09-28 00:30,28,48.86,48.86,48.71,48.74,27
,2015-09-28 01:00,28,48.73,48.82,48.7,48.81,90
,2015-09-28 01:30,28,48.82,48.82,48.75,48.78,100
,2015-09-28 02:00,28,48.76,48.86,48.71,48.83,183
,2015-09-28 02:30,28,48.84,49,48.82,48.86,216
,2015-09-28 03:00,28,48.87,49.05,48.74,48.94,1034
,2015-09-28 03:30,28,48.95,48.99,48.8,48.82,638
,2015-09-28 04:00,28,48.8,48.88,48.66,48.68,761
,2015-09-28 04:30,28,48.69,48.74,48.55,48.62,764
,2015-09-28 05:00,28,48.61,48.66,48.53,48.55,841
,2015-09-28 05:30,28,48.55,48.58,48.33,48.37,996
,2015-09-28 06:00,28,48.37,48.46,48.34,48.41,277
,2015-09-28 06:30,28,48.42,48.44,48.27,48.38,907
,2015-09-28 07:00,28,48.37,48.54,48.28,48.49,524
,2015-09-28 07:30,28,48.47,48.53,48.37,48.46,770
,2015-09-28 08:00,28,48.45,48.45,48.18,48.27,1866
,2015-09-28 08:30,28,48.26,48.58,48.19,48.42,1905
,2015-09-28 09:00,28,48.43,48.73,48.33,48.69,2299
,2015-09-28 09:30,28,48.7,48.73,48.33,48.36,1651
,2015-09-28 10:00,28,48.37,48.38,47.99,47.99,3942
,2015-09-28 10:30,28,47.99,48.33,47.98,48.23,2564
,2015-09-28 11:00,28,48.23,48.35,48.08,48.16,606
,2015-09-28 11:30,28,48.12,48.23,47.97,48.2,1518
,2015-09-28 12:00,28,48.19,48.21,48,48.16,1008
,2015-09-28 12:30,28,48.15,48.21,48.03,48.14,944
,2015-09-28 13:00,28,48.13,48.22,47.93,48.01,3594
,2015-09-28 13:30,28,48.01,48.12,47.99,48.04,619
,2015-09-28 14:00,28,48.05,48.11,48.03,48.03,357
,2015-09-28 14:30,28,48.03,48.08,48,48.01,319
,2015-09-28 15:00,28,48.02,48.04,47.97,48.01,121
,2015-09-28 15:30,28,48.03,48.04,48,48.02,44
,2015-09-28 16:00,28,48.07,48.1,48.07,48.1,15
,2015-09-28 16:30,28,48.09,48.09,48.09,48.09,2
,2015-09-28 19:00,29,47.9,48.09,47.9,48.02,34
,2015-09-28 19:30,29,48.02,48.02,47.98,47.98,5
,2015-09-28 20:00,29,47.98,47.98,47.93,47.95,13
,2015-09-28 20:30,29,47.96,48.04,47.96,48.04,52
,2015-09-28 21:00,29,48.04,48.1,48.01,48.04,23
,2015-09-28 21:30,29,48.03,48.06,48.01,48.02,7
,2015-09-28 22:00,29,47.99,48.02,47.99,48.01,42
,2015-09-28 22:30,29,48.02,48.05,48.01,48.02,19
,2015-09-28 23:00,29,48.02,48.02,47.99,48.01,36
,2015-09-28 23:30,29,48,48.03,48,48.03,15
,2015-09-29 00:00,29,48.03,48.05,48.03,48.03,8
,2015-09-29 00:30,29,48.03,48.06,47.99,48.02,71
,2015-09-29 01:00,29,48.02,48.04,47.97,48,251
,2015-09-29 01:30,29,48.01,48.17,48,48.15,254
,2015-09-29 02:00,29,48.15,48.37,48.11,48.34,658
,2015-09-29 02:30,29,48.35,48.38,48.15,48.2,461
,2015-09-29 03:00,29,48.18,48.46,48.1,48.39,974
,2015-09-29 03:30,29,48.39,48.51,48.3,48.37,1504
,2015-09-29 04:00,29,48.34,48.49,48.34,48.38,693
,2015-09-29 04:30,29,48.39,48.5,48.39,48.44,464
,2015-09-29 05:00,29,48.43,48.5,48.33,48.34,395
,2015-09-29 05:30,29,48.35,48.5,48.34,48.48,253
,2015-09-29 06:00,29,48.47,48.6,48.45,48.51,779
,2015-09-29 06:30,29,48.52,48.7,48.48,48.62,1374
,2015-09-29 07:00,29,48.65,48.79,48.65,48.7,1289
,2015-09-29 07:30,29,48.69,48.89,48.66,48.86,1009
,2015-09-29 08:00,29,48.86,48.89,48.46,48.52,1488
,2015-09-29 08:30,29,48.51,48.74,48.34,48.69,1860
,2015-09-29 09:00,29,48.7,48.9,48.64,48.88,1642
,2015-09-29 09:30,29,48.88,49.28,48.88,49,3365
,2015-09-29 10:00,29,49.01,49.07,48.75,48.96,2942
,2015-09-29 10:30,29,48.97,49.14,48.93,48.96,1980
,2015-09-29 11:00,29,48.94,49.09,48.86,49.09,699
,2015-09-29 11:30,29,49.07,49.09,48.82,48.94,811
,2015-09-29 12:00,29,48.97,49.06,48.85,49.06,602
,2015-09-29 12:30,29,49.05,49.22,49,49.12,1304
,2015-09-29 13:00,29,49.11,49.11,48.72,48.88,1695
,2015-09-29 13:30,29,48.89,48.91,48.85,48.85,344
,2015-09-29 14:00,29,48.84,48.94,48.79,48.79,383
,2015-09-29 14:30,29,48.82,48.86,48.79,48.83,261
,2015-09-29 15:00,29,48.83,48.85,48.81,48.83,135
,2015-09-29 15:30,29,48.82,48.82,48.57,48.63,922
,2015-09-29 16:00,29,48.63,48.63,48.63,48.63,14
,2015-09-29 16:30,29,48.59,48.59,48.59,48.59,3
,2015-09-29 19:00,30,48.59,48.6,48.43,48.47,46
,2015-09-29 19:30,30,48.49,48.51,48.49,48.51,25
,2015-09-29 20:00,30,48.5,48.52,48.5,48.51,47
,2015-09-29 20:30,30,48.56,48.58,48.51,48.56,98
,2015-09-29 21:00,30,48.52,48.53,48.5,48.53,176
,2015-09-29 21:30,30,48.53,48.53,48.48,48.48,43
,2015-09-29 22:00,30,48.46,48.5,48.43,48.45,30
,2015-09-29 22:30,30,48.46,48.46,48.45,48.46,12
,2015-09-29 23:00,30,48.45,48.45,48.43,48.45,28
,2015-09-29 23:30,30,48.49,48.57,48.49,48.55,14
,2015-09-30 00:00,30,48.55,48.61,48.53,48.6,53
,2015-09-30 00:30,30,48.61,48.62,48.57,48.58,31
,2015-09-30 01:00,30,48.59,48.76,48.59,48.66,306
,2015-09-30 01:30,30,48.64,48.67,48.59,48.62,91
,2015-09-30 02:00,30,48.62,48.62,48.43,48.5,398
,2015-09-30 02:30,30,48.51,48.66,48.48,48.61,527
,2015-09-30 03:00,30,48.65,49,48.64,48.8,1754
,2015-09-30 03:30,30,48.8,48.95,48.69,48.87,1572
,2015-09-30 04:00,30,48.89,49,48.86,48.93,777
,2015-09-30 04:30,30,48.93,48.96,48.72,48.74,778
,2015-09-30 05:00,30,48.76,48.83,48.66,48.71,845
,2015-09-30 05:30,30,48.71,48.85,48.66,48.75,1153
,2015-09-30 06:00,30,48.76,48.85,48.72,48.74,487
,2015-09-30 06:30,30,48.79,48.96,48.73,48.83,1035
,2015-09-30 07:00,30,48.83,48.84,48.72,48.77,1260
,2015-09-30 07:30,30,48.79,48.86,48.73,48.76,488
,2015-09-30 08:00,30,48.74,48.91,48.74,48.85,1436
,2015-09-30 08:30,30,48.83,49.3,48.81,49.22,4083
,2015-09-30 09:00,30,49.22,49.65,49.22,49.32,4108
,2015-09-30 09:30,30,49.3,49.65,48.73,49.25,6171
,2015-09-30 10:00,30,49.24,49.28,48.88,48.98,4894
,2015-09-30 10:30,30,48.99,49.3,48.94,49.29,3161
,2015-09-30 11:00,30,49.29,49.3,49.07,49.16,823
,2015-09-30 11:30,30,49.17,49.23,48.87,49.06,1885
,2015-09-30 12:00,30,49.06,49.12,48.98,49.06,976
,2015-09-30 12:30,30,49.08,49.31,49.03,49.08,1092
,2015-09-30 13:00,30,49.06,49.34,48.84,49.05,3687
,2015-09-30 13:30,30,49.06,49.06,48.91,49.01,635
,2015-09-30 14:00,30,49.02,49.12,48.94,49.1,436
,2015-09-30 14:30,30,49.13,49.26,49.08,49.25,408
,2015-09-30 15:00,30,49.23,49.25,49.17,49.2,206
,2015-09-30 15:30,30,49.19,49.29,49.19,49.22,301
,2015-09-30 16:30,30,49.22,49.22,49.13,49.13,23
,2015-09-30 19:00,1,49.15,49.23,49.08,49.12,38
,2015-09-30 19:30,1,49.12,49.13,49.09,49.1,9
,2015-09-30 20:00,1,49.2,49.24,49.15,49.21,207
,2015-09-30 20:30,1,49.16,49.49,49.16,49.45,125
,2015-09-30 21:00,1,49.41,49.49,49.36,49.47,28
,2015-09-30 21:30,1,49.49,49.49,49.36,49.42,43
,2015-09-30 22:00,1,49.39,49.45,49.39,49.44,21
,2015-09-30 22:30,1,49.42,49.44,49.38,49.38,9
,2015-09-30 23:00,1,49.38,49.44,49.38,49.44,21
,2015-09-30 23:30,1,49.42,49.45,49.41,49.42,97
,2015-10-01 00:00,1,49.42,49.43,49.39,49.43,49
,2015-10-01 00:30,1,49.43,49.48,49.41,49.42,132
,2015-10-01 01:00,1,49.43,49.48,49.34,49.44,376
,2015-10-01 01:30,1,49.43,49.5,49.43,49.47,270
,2015-10-01 02:00,1,49.48,49.65,49.48,49.6,1299
,2015-10-01 02:30,1,49.6,49.67,49.51,49.51,914
,2015-10-01 03:00,1,49.5,49.57,49.39,49.47,1648
,2015-10-01 03:30,1,49.46,49.75,49.42,49.72,2864
,2015-10-01 04:00,1,49.72,49.74,49.59,49.72,1100
,2015-10-01 04:30,1,49.72,50.13,49.72,50.04,3642
,2015-10-01 05:00,1,50.04,50.08,49.89,49.9,1085
,2015-10-01 05:30,1,49.9,50.07,49.87,49.98,835
,2015-10-01 06:00,1,50,50.07,49.88,49.92,906
,2015-10-01 06:30,1,49.94,49.96,49.72,49.73,791
,2015-10-01 07:00,1,49.73,49.73,49.43,49.5,1378
,2015-10-01 07:30,1,49.5,49.81,49.49,49.8,1228
,2015-10-01 08:00,1,49.79,50.5,49.71,50.41,6580
,2015-10-01 08:30,1,50.4,50.5,50.13,50.15,3149
,2015-10-01 09:00,1,50.14,50.27,49.92,50.17,2914
,2015-10-01 09:30,1,50.18,50.2,48.89,48.97,4825
,2015-10-01 10:00,1,48.97,49.28,48.74,49.19,6564
,2015-10-01 10:30,1,49.2,49.31,48.75,48.83,3949
,2015-10-01 11:00,1,48.81,48.84,48.38,48.71,4112
,2015-10-01 11:30,1,48.7,48.82,48.51,48.63,1161
,2015-10-01 12:00,1,48.62,48.73,48.53,48.57,1186
,2015-10-01 12:30,1,48.58,48.78,48.52,48.78,1454
,2015-10-01 13:00,1,48.79,48.88,48.31,48.39,3410
,2015-10-01 13:30,1,48.37,48.57,48.33,48.55,743
,2015-10-01 14:00,1,48.54,48.68,48.54,48.63,501
,2015-10-01 14:30,1,48.64,48.68,48.57,48.67,182
,2015-10-01 15:00,1,48.67,48.67,48.59,48.64,125
,2015-10-01 15:30,1,48.64,48.7,48.64,48.7,99
,2015-10-01 16:00,1,48.65,48.73,48.65,48.72,4
,2015-10-01 16:30,1,48.79,48.79,48.79,48.79,5
,2015-10-01 19:00,2,48.68,48.82,48.68,48.8,65
,2015-10-01 19:30,2,48.78,48.78,48.75,48.75,3
,2015-10-01 20:00,2,48.82,48.82,48.82,48.82,2
,2015-10-01 20:30,2,48.77,48.88,48.77,48.88,57
,2015-10-01 21:00,2,48.87,48.87,48.79,48.84,63
,2015-10-01 21:30,2,48.85,48.85,48.83,48.85,40
,2015-10-01 22:00,2,48.81,48.87,48.79,48.79,90
,2015-10-01 22:30,2,48.82,48.82,48.72,48.72,235
,2015-10-01 23:00,2,48.72,48.72,48.67,48.67,59
,2015-10-01 23:30,2,48.68,48.72,48.68,48.72,7
,2015-10-02 00:00,2,48.7,48.73,48.68,48.73,61
,2015-10-02 00:30,2,48.7,48.76,48.7,48.75,262
,2015-10-02 01:00,2,48.8,48.96,48.77,48.95,594
,2015-10-02 01:30,2,48.96,49.07,48.96,49.04,274
,2015-10-02 02:00,2,49.02,49.19,48.97,49.04,622
,2015-10-02 02:30,2,49.04,49.05,48.68,48.86,1086
,2015-10-02 03:00,2,48.87,48.89,48.55,48.71,2067
,2015-10-02 03:30,2,48.7,48.81,48.63,48.71,2183
,2015-10-02 04:00,2,48.72,48.75,48.58,48.68,723
,2015-10-02 04:30,2,48.68,48.7,48.51,48.61,897
,2015-10-02 05:00,2,48.62,48.63,48.37,48.54,1438
,2015-10-02 05:30,2,48.54,48.55,48.37,48.38,949
,2015-10-02 06:00,2,48.39,48.53,48.36,48.44,692
,2015-10-02 06:30,2,48.43,48.63,48.42,48.51,642
,2015-10-02 07:00,2,48.51,48.65,48.49,48.55,1275
,2015-10-02 07:30,2,48.55,48.64,48.11,48.26,3897
,2015-10-02 08:00,2,48.26,48.35,47.7,47.77,9935
,2015-10-02 08:30,2,47.77,48.07,47.73,47.98,3307
,2015-10-02 09:00,2,47.98,48.05,47.7,47.82,3487
,2015-10-02 09:30,2,47.82,47.98,47.7,47.78,2061
,2015-10-02 10:00,2,47.79,47.92,47.6,47.69,3885
,2015-10-02 10:30,2,47.71,47.88,47.63,47.76,2200
,2015-10-02 11:00,2,47.76,48.19,47.65,47.96,2179
,2015-10-02 11:30,2,47.96,48.14,47.94,48.06,1098
,2015-10-02 12:00,2,48.06,48.8,48.05,48.75,2858
,2015-10-02 12:30,2,48.75,48.92,48.53,48.6,1713
,2015-10-02 13:00,2,48.6,49.03,48.56,48.83,3191
,2015-10-02 13:30,2,48.84,48.88,48.73,48.81,1095
,2015-10-02 14:00,2,48.81,48.92,48.78,48.88,564
,2015-10-02 14:30,2,48.89,48.97,48.87,48.9,309
,2015-10-02 15:00,2,48.87,48.9,48.85,48.86,53
,2015-10-02 15:30,2,48.85,48.88,48.82,48.82,50
,2015-10-02 16:00,2,48.82,48.92,48.82,48.92,8
,2015-10-02 16:30,2,48.94,48.94,48.89,48.89,11
,2015-10-04 17:00,5,48.8,48.93,48.55,48.59,57
,2015-10-04 18:00,5,48.51,48.51,48.51,48.51,26
,2015-10-04 18:30,5,48.52,48.72,48.52,48.72,251
,2015-10-04 19:00,5,48.72,49.05,48.72,48.95,154
,2015-10-04 19:30,5,48.93,48.98,48.83,48.89,14
,2015-10-04 20:00,5,48.87,48.97,48.87,48.93,29
,2015-10-04 20:30,5,48.95,48.96,48.89,48.91,11
,2015-10-04 21:00,5,48.92,48.98,48.92,48.97,72
,2015-10-04 21:30,5,48.94,48.95,48.93,48.93,45
,2015-10-04 22:00,5,48.94,48.97,48.92,48.97,52
,2015-10-04 22:30,5,48.96,49.15,48.96,49.09,104
,2015-10-04 23:00,5,49.11,49.16,49.02,49.15,50
,2015-10-04 23:30,5,49.11,49.13,49.02,49.07,60
,2015-10-05 00:00,5,49.02,49.04,49,49.03,87
,2015-10-05 00:30,5,49.06,49.09,49,49.02,38
,2015-10-05 01:00,5,49.06,49.25,49.04,49.2,323
,2015-10-05 01:30,5,49.18,49.2,49.13,49.15,217
,2015-10-05 02:00,5,49.16,49.3,48.96,49.05,765
,2015-10-05 02:30,5,49.04,49.15,48.9,49.1,662
,2015-10-05 03:00,5,49.09,49.62,49.09,49.32,6333
,2015-10-05 03:30,5,49.3,49.43,49.28,49.35,1171
,2015-10-05 04:00,5,49.35,49.46,49.3,49.33,668
,2015-10-05 04:30,5,49.35,49.53,49.35,49.47,725
,2015-10-05 05:00,5,49.46,49.55,49.38,49.38,535
,2015-10-05 05:30,5,49.38,49.47,49.24,49.35,621
,2015-10-05 06:00,5,49.33,49.45,49.26,49.3,246
,2015-10-05 06:30,5,49.31,49.39,49.17,49.38,1118
,2015-10-05 07:00,5,49.38,49.51,49.29,49.43,1110
,2015-10-05 07:30,5,49.44,49.53,49.19,49.3,1109
,2015-10-05 08:00,5,49.29,50.06,49.29,49.78,5392
,2015-10-05 08:30,5,49.8,49.98,49.77,49.83,3239
,2015-10-05 09:00,5,49.83,50.12,49.66,50.04,3398
,2015-10-05 09:30,5,50.03,50.1,49.72,49.97,2066
,2015-10-05 10:00,5,49.97,50.47,49.85,50.46,4664
,2015-10-05 10:30,5,50.44,50.44,50.23,50.37,3238
,2015-10-05 11:00,5,50.37,50.39,50.05,50.09,1789
,2015-10-05 11:30,5,50.1,50.2,50.06,50.12,1333
,2015-10-05 12:00,5,50.12,50.14,49.9,49.97,1440
,2015-10-05 12:30,5,49.95,50.06,49.82,49.87,1303
,2015-10-05 13:00,5,49.86,49.98,49.68,49.92,3117
,2015-10-05 13:30,5,49.91,50.08,49.91,49.98,944
,2015-10-05 14:00,5,50,50.03,49.97,50,295
,2015-10-05 14:30,5,50,50.06,49.99,50.05,233
,2015-10-05 15:00,5,50.04,50.07,49.96,49.99,103
,2015-10-05 15:30,5,49.96,49.99,49.87,49.89,509
,2015-10-05 16:00,5,49.85,49.9,49.81,49.88,27
,2015-10-05 16:30,5,49.9,49.9,49.9,49.9,1
,2015-10-05 19:00,6,50.05,50.05,49.91,50,55
,2015-10-05 19:30,6,49.99,50.03,49.99,50,7
,2015-10-05 20:00,6,50,50.02,49.85,49.91,63
,2015-10-05 20:30,6,49.91,49.97,49.9,49.95,37
,2015-10-05 21:00,6,49.95,49.99,49.93,49.98,50
,2015-10-05 21:30,6,49.98,50,49.97,50,37
,2015-10-05 22:00,6,50,50,49.95,49.95,16
,2015-10-05 22:30,6,50.01,50.03,49.97,49.97,12
,2015-10-05 23:00,6,49.97,50.04,49.97,50.03,42
,2015-10-05 23:30,6,50.01,50.07,49.98,50.02,37
,2015-10-06 00:00,6,50.03,50.05,50.01,50.05,22
,2015-10-06 00:30,6,50.04,50.07,50.01,50.03,11
,2015-10-06 01:00,6,50.01,50.1,49.96,49.98,330
,2015-10-06 01:30,6,49.96,49.99,49.81,49.93,412
,2015-10-06 02:00,6,49.91,49.91,49.66,49.72,923
,2015-10-06 02:30,6,49.71,49.71,49.47,49.54,1014
,2015-10-06 03:00,6,49.56,49.83,49.55,49.72,3042
,2015-10-06 03:30,6,49.72,50.09,49.69,49.95,3005
,2015-10-06 04:00,6,49.96,50.03,49.82,50.01,901
,2015-10-06 04:30,6,50,50.01,49.88,49.9,534
,2015-10-06 05:00,6,49.92,49.95,49.83,49.88,645
,2015-10-06 05:30,6,49.89,50.02,49.87,49.9,1115
,2015-10-06 06:00,6,49.89,49.91,49.7,49.78,998
,2015-10-06 06:30,6,49.81,50.07,49.81,50,964
,2015-10-06 07:00,6,50.01,50.31,50,50.31,2200
,2015-10-06 07:30,6,50.3,50.55,50.21,50.49,1794
,2015-10-06 08:00,6,50.48,50.84,50.33,50.68,5248
,2015-10-06 08:30,6,50.67,51.12,50.52,51,5425
,2015-10-06 09:00,6,51,51.08,50.68,50.84,3732
,2015-10-06 09:30,6,50.85,51.82,50.78,51.71,9951
,2015-10-06 10:00,6,51.71,52.31,51.71,52.22,9207
,2015-10-06 10:30,6,52.23,52.5,51.85,52.15,6620
,2015-10-06 11:00,6,52.15,52.35,52.01,52.19,3794
,2015-10-06 11:30,6,52.21,52.26,52.05,52.13,1619
,2015-10-06 12:00,6,52.12,52.12,51.83,51.86,1327
,2015-10-06 12:30,6,51.87,51.87,51.53,51.54,2140
,2015-10-06 13:00,6,51.53,52.51,51.53,52.44,5348
,2015-10-06 13:30,6,52.45,52.45,52.27,52.39,1635
,2015-10-06 14:00,6,52.39,52.56,52.34,52.55,713
,2015-10-06 14:30,6,52.56,52.59,52.48,52.56,587
,2015-10-06 15:00,6,52.57,52.58,52.5,52.57,487
,2015-10-06 15:30,6,52.57,52.8,52.57,52.73,1547
,2015-10-06 16:00,6,52.74,52.74,52.61,52.67,39
,2015-10-06 16:30,6,52.63,52.63,52.63,52.63,2
,2015-10-06 19:00,7,52.69,52.69,52.55,52.55,109
,2015-10-06 19:30,7,52.54,52.65,52.54,52.65,38
,2015-10-06 20:00,7,52.67,53,52.65,52.88,385
,2015-10-06 20:30,7,52.84,52.84,52.68,52.73,141
,2015-10-06 21:00,7,52.75,52.84,52.68,52.68,225
,2015-10-06 21:30,7,52.72,52.83,52.71,52.8,122
,2015-10-06 22:00,7,52.82,52.82,52.73,52.73,119
,2015-10-06 22:30,7,52.73,52.9,52.73,52.88,83
,2015-10-06 23:00,7,52.93,52.96,52.87,52.89,98
,2015-10-06 23:30,7,52.88,53.04,52.88,52.97,135
,2015-10-07 00:00,7,53,53.01,52.95,52.99,74
,2015-10-07 00:30,7,52.99,53.16,52.99,53.14,366
,2015-10-07 01:00,7,53.14,53.23,53.1,53.13,631
,2015-10-07 01:30,7,53.12,53.3,53.12,53.16,1284
,2015-10-07 02:00,7,53.14,53.14,52.83,53,1356
,2015-10-07 02:30,7,53,53.03,52.66,52.86,2056
,2015-10-07 03:00,7,52.87,53.4,52.84,53.18,4660
,2015-10-07 03:30,7,53.16,53.33,52.95,53.1,4606
,2015-10-07 04:00,7,53.1,53.19,53.04,53.1,2500
,2015-10-07 04:30,7,53.1,53.32,53.09,53.24,1726
,2015-10-07 05:00,7,53.23,53.3,53,53.17,1757
,2015-10-07 05:30,7,53.18,53.25,53.11,53.21,856
,2015-10-07 06:00,7,53.21,53.45,53.2,53.34,2062
,2015-10-07 06:30,7,53.33,53.39,53.27,53.33,1313
,2015-10-07 07:00,7,53.32,53.35,53.11,53.24,2295
,2015-10-07 07:30,7,53.24,53.26,53.01,53.08,2450
,2015-10-07 08:00,7,53.08,53.32,52.85,53.28,3540
,2015-10-07 08:30,7,53.29,53.54,53.19,53.43,4805
,2015-10-07 09:00,7,53.42,53.58,53.33,53.45,4352
,2015-10-07 09:30,7,53.45,53.48,52.4,52.93,11532
,2015-10-07 10:00,7,52.91,52.92,52.22,52.33,8866
,2015-10-07 10:30,7,52.33,52.41,51.7,52.26,9995
,2015-10-07 11:00,7,52.24,52.83,52.2,52.56,3956
,2015-10-07 11:30,7,52.55,52.69,52.32,52.4,1697
,2015-10-07 12:00,7,52.39,52.72,52.24,52.64,1684
,2015-10-07 12:30,7,52.64,52.75,52.42,52.43,1377
,2015-10-07 13:00,7,52.43,52.62,51.71,51.84,5369
,2015-10-07 13:30,7,51.84,51.99,51.77,51.88,2219
,2015-10-07 14:00,7,51.87,51.92,51.83,51.87,771
,2015-10-07 14:30,7,51.85,52.18,51.85,52.18,418
,2015-10-07 15:00,7,52.15,52.19,51.98,52.11,561
,2015-10-07 15:30,7,52.09,52.19,52.01,52.17,153
,2015-10-07 16:30,7,52.11,52.11,52.11,52.11,2
,2015-10-07 19:00,8,52.58,52.58,52.12,52.27,146
,2015-10-07 19:30,8,52.27,52.29,52.24,52.26,68
,2015-10-07 20:00,8,52.29,52.32,52.06,52.11,320
,2015-10-07 20:30,8,52.07,52.07,51.87,51.92,122
,2015-10-07 21:00,8,51.95,51.98,51.92,51.98,82
,2015-10-07 21:30,8,51.94,52.01,51.94,51.95,70
,2015-10-07 22:00,8,51.97,52.03,51.92,51.95,66
,2015-10-07 22:30,8,51.92,51.92,51.81,51.86,70
,2015-10-07 23:00,8,51.83,51.95,51.81,51.95,132
,2015-10-07 23:30,8,51.93,51.94,51.89,51.93,21
,2015-10-08 00:00,8,51.99,51.99,51.86,51.89,34
,2015-10-08 00:30,8,51.89,51.89,51.86,51.88,14
,2015-10-08 01:00,8,51.86,52.24,51.86,52.23,904
,2015-10-08 01:30,8,52.21,52.28,52.08,52.12,631
,2015-10-08 02:00,8,52.12,52.17,51.96,52.15,1338
,2015-10-08 02:30,8,52.14,52.44,52.13,52.25,2047
,2015-10-08 03:00,8,52.24,52.44,52.19,52.22,2919
,2015-10-08 03:30,8,52.22,52.31,51.84,51.84,4433
,2015-10-08 04:00,8,51.83,52.07,51.83,52.02,2272
,2015-10-08 04:30,8,52.01,52.17,51.9,51.94,1437
,2015-10-08 05:00,8,51.94,52.01,51.76,51.88,1615
,2015-10-08 05:30,8,51.89,51.95,51.78,51.86,820
,2015-10-08 06:00,8,51.85,52.07,51.81,52.02,863
,2015-10-08 06:30,8,52.04,52.22,52.02,52.13,1740
,2015-10-08 07:00,8,52.15,52.25,52.04,52.25,1517
,2015-10-08 07:30,8,52.25,52.4,52.08,52.3,3596
,2015-10-08 08:00,8,52.31,52.57,52,52.48,4429
,2015-10-08 08:30,8,52.49,52.74,52.29,52.33,4603
,2015-10-08 09:00,8,52.32,52.6,52.26,52.36,3423
,2015-10-08 09:30,8,52.35,52.59,52.27,52.57,2570
,2015-10-08 10:00,8,52.56,53.06,52.56,52.94,7632
,2015-10-08 10:30,8,52.95,53.15,52.75,53.15,5627
,2015-10-08 11:00,8,53.16,53.56,53.12,53.33,5605
,2015-10-08 11:30,8,53.35,53.64,53.12,53.29,3998
,2015-10-08 12:00,8,53.31,53.6,53.2,53.43,2199
,2015-10-08 12:30,8,53.42,53.58,53.28,53.46,2735
,2015-10-08 13:00,8,53.45,53.85,53.27,53.42,8814
,2015-10-08 13:30,8,53.43,53.53,53.36,53.48,1397
,2015-10-08 14:00,8,53.45,53.58,53.4,53.56,1021
,2015-10-08 14:30,8,53.55,53.6,53.43,53.51,633
,2015-10-08 15:00,8,53.52,53.59,53.48,53.53,142
,2015-10-08 15:30,8,53.52,53.55,53.44,53.5,354
,2015-10-08 16:00,8,53.54,53.59,53.54,53.59,60
,2015-10-08 16:30,8,53.6,53.6,53.55,53.55,7
,2015-10-08 19:00,9,53.62,53.66,53.51,53.59,353
,2015-10-08 19:30,9,53.57,53.59,53.48,53.5,76
,2015-10-08 20:00,9,53.51,53.6,53.49,53.57,87
,2015-10-08 20:30,9,53.58,53.6,53.52,53.56,43
,2015-10-08 21:00,9,53.55,53.62,53.54,53.61,108
,2015-10-08 21:30,9,53.62,53.69,53.6,53.65,142
,2015-10-08 22:00,9,53.65,53.65,53.57,53.63,130
,2015-10-08 22:30,9,53.64,53.79,53.62,53.74,454
,2015-10-08 23:00,9,53.74,54.15,53.74,54.1,644
,2015-10-08 23:30,9,54.1,54.11,53.97,54.11,185
,2015-10-09 00:00,9,54.1,54.23,54.05,54.15,233
,2015-10-09 00:30,9,54.13,54.17,54.08,54.1,243
,2015-10-09 01:00,9,54.09,54.18,54.03,54.05,571
,2015-10-09 01:30,9,54.05,54.1,53.88,53.92,681
,2015-10-09 02:00,9,53.91,53.99,53.79,53.96,1919
,2015-10-09 02:30,9,53.98,54.09,53.81,53.82,1531
,2015-10-09 03:00,9,53.82,53.83,53.55,53.57,3982
,2015-10-09 03:30,9,53.57,53.9,53.57,53.82,4974
,2015-10-09 04:00,9,53.82,53.93,53.7,53.9,2849
,2015-10-09 04:30,9,53.89,54,53.77,53.94,2234
,2015-10-09 05:00,9,53.94,54.23,53.88,54.16,2557
,2015-10-09 05:30,9,54.16,54.36,54.09,54.1,3501
,2015-10-09 06:00,9,54.11,54.18,53.95,54.14,1422
,2015-10-09 06:30,9,54.13,54.14,53.74,53.95,2064
,2015-10-09 07:00,9,53.94,54.17,53.82,53.83,2537
,2015-10-09 07:30,9,53.83,53.93,53.63,53.64,4460
,2015-10-09 08:00,9,53.63,53.78,53.05,53.06,7092
,2015-10-09 08:30,9,53.07,53.53,53.05,53.33,4297
,2015-10-09 09:00,9,53.31,53.36,52.47,52.75,6724
,2015-10-09 09:30,9,52.74,53.35,52.69,53.32,4867
,2015-10-09 10:00,9,53.33,53.39,52.63,52.92,7198
,2015-10-09 10:30,9,52.92,53.2,52.77,53.14,5720
,2015-10-09 11:00,9,53.14,53.21,52.9,53.16,2336
,2015-10-09 11:30,9,53.14,53.35,53.08,53.24,1896
,2015-10-09 12:00,9,53.23,53.51,52.91,53.03,4032
,2015-10-09 12:30,9,53.03,53.03,52.66,52.72,2764
,2015-10-09 13:00,9,52.72,52.98,52.58,52.92,5091
,2015-10-09 13:30,9,52.93,52.98,52.87,52.91,1228
,2015-10-09 14:00,9,52.91,52.93,52.82,52.88,699
,2015-10-09 14:30,9,52.89,52.9,52.73,52.79,420
,2015-10-09 15:00,9,52.78,52.85,52.76,52.79,211
,2015-10-09 15:30,9,52.79,52.85,52.77,52.82,244
,2015-10-09 16:00,9,52.83,52.94,52.81,52.94,80
,2015-10-09 16:30,9,52.92,52.92,52.72,52.75,25
,2015-10-11 18:30,12,53.1,53.1,53.06,53.1,27
,2015-10-11 19:00,12,53.12,53.14,53.04,53.08,147
,2015-10-11 19:30,12,53.08,53.08,53.04,53.04,12
,2015-10-11 20:00,12,53.05,53.05,52.99,53.03,76
,2015-10-11 20:30,12,53.05,53.1,53.01,53.03,108
,2015-10-11 21:00,12,53.05,53.15,53.05,53.14,169
,2015-10-11 21:30,12,53.15,53.2,53.15,53.19,140
,2015-10-11 22:00,12,53.2,53.37,53.2,53.36,361
,2015-10-11 22:30,12,53.34,53.36,53.25,53.35,188
,2015-10-11 23:00,12,53.34,53.34,53.29,53.34,49
,2015-10-11 23:30,12,53.32,53.37,53.26,53.27,96
,2015-10-12 00:00,12,53.26,53.29,53.21,53.21,40
,2015-10-12 00:30,12,53.21,53.22,53.13,53.2,126
,2015-10-12 01:00,12,53.23,53.3,53.19,53.27,196
,2015-10-12 01:30,12,53.27,53.43,53.22,53.43,537
,2015-10-12 02:00,12,53.43,53.43,53.17,53.35,1019
,2015-10-12 02:30,12,53.35,53.45,53.28,53.4,1513
,2015-10-12 03:00,12,53.39,53.43,53.18,53.27,3276
,2015-10-12 03:30,12,53.27,53.48,53.21,53.47,3299
,2015-10-12 04:00,12,53.47,53.62,53.26,53.33,2944
,2015-10-12 04:30,12,53.32,53.36,53.23,53.29,944
,2015-10-12 05:00,12,53.27,53.29,52.95,53.1,2889
,2015-10-12 05:30,12,53.09,53.21,53.06,53.1,963
,2015-10-12 06:00,12,53.12,53.2,53.05,53.2,821
,2015-10-12 06:30,12,53.2,53.29,53.15,53.27,641
,2015-10-12 07:00,12,53.27,53.29,52.91,53.04,2634
,2015-10-12 07:30,12,53.05,53.17,52.77,52.79,2760
,2015-10-12 08:00,12,52.79,53.07,52.71,52.97,3268
,2015-10-12 08:30,12,52.97,52.97,52.06,52.12,9496
,2015-10-12 09:00,12,52.13,52.43,52.04,52.31,5819
,2015-10-12 09:30,12,52.29,52.53,52.19,52.27,5080
,2015-10-12 10:00,12,52.28,52.41,51.92,52.05,10416
,2015-10-12 10:30,12,52.06,52.22,51.67,51.79,7956
,2015-10-12 11:00,12,51.79,51.79,51.12,51.29,10598
,2015-10-12 11:30,12,51.27,51.39,51.1,51.25,4475
,2015-10-12 12:00,12,51.26,51.28,50.8,50.81,5261
,2015-10-12 12:30,12,50.81,50.93,50.64,50.67,3094
,2015-10-12 13:00,12,50.69,50.77,50.19,50.23,12102
,2015-10-12 13:30,12,50.23,50.45,50.16,50.42,3396
,2015-10-12 14:00,12,50.41,50.51,50.34,50.5,2064
,2015-10-12 14:30,12,50.5,50.65,50.5,50.64,789
,2015-10-12 15:00,12,50.62,50.68,50.54,50.59,316
,2015-10-12 15:30,12,50.59,50.66,50.57,50.66,172
,2015-10-12 16:00,12,50.65,50.75,50.65,50.74,142
,2015-10-12 16:30,12,50.73,50.75,50.63,50.63,70
,2015-10-12 19:00,13,50.75,50.86,50.66,50.8,468
,2015-10-12 19:30,13,50.82,50.87,50.76,50.76,202
,2015-10-12 20:00,13,50.77,50.85,50.69,50.85,563
,2015-10-12 20:30,13,50.85,50.89,50.83,50.86,393
,2015-10-12 21:00,13,50.87,50.89,50.66,50.68,446
,2015-10-12 21:30,13,50.69,50.71,50.6,50.7,211
,2015-10-12 22:00,13,50.69,50.8,50.69,50.79,115
,2015-10-12 22:30,13,50.75,50.78,50.75,50.76,93
,2015-10-12 23:00,13,50.76,50.76,50.67,50.67,102
,2015-10-12 23:30,13,50.67,50.67,50.61,50.67,155
,2015-10-13 00:00,13,50.67,50.67,50.57,50.58,245
,2015-10-13 00:30,13,50.57,50.58,50.52,50.53,295
,2015-10-13 01:00,13,50.53,50.7,50.43,50.7,1117
,2015-10-13 01:30,13,50.68,50.85,50.66,50.84,1211
,2015-10-13 02:00,13,50.83,50.86,50.68,50.72,1646
,2015-10-13 02:30,13,50.71,51.08,50.68,51.03,2407
,2015-10-13 03:00,13,51.04,51.06,50.62,50.68,5832
,2015-10-13 03:30,13,50.67,50.99,50.66,50.99,4365
,2015-10-13 04:00,13,50.99,50.99,50.33,50.43,6929
,2015-10-13 04:30,13,50.42,50.43,49.86,50.29,9231
,2015-10-13 05:00,13,50.28,50.34,50.13,50.29,2303
,2015-10-13 05:30,13,50.29,50.52,50.25,50.48,2441
,2015-10-13 06:00,13,50.47,50.69,50.31,50.38,2353
,2015-10-13 06:30,13,50.38,50.52,50.34,50.43,1756
,2015-10-13 07:00,13,50.43,50.69,50.41,50.43,2542
,2015-10-13 07:30,13,50.44,50.7,50.23,50.28,5262
,2015-10-13 08:00,13,50.29,50.49,49.9,50.15,10090
,2015-10-13 08:30,13,50.17,50.63,50.06,50.58,6877
,2015-10-13 09:00,13,50.6,50.92,50.47,50.83,9930
,2015-10-13 09:30,13,50.84,51.14,50.72,50.96,10838
,2015-10-13 10:00,13,50.97,51.13,50.32,50.54,11514
,2015-10-13 10:30,13,50.54,50.65,50.29,50.62,8093
,2015-10-13 11:00,13,50.63,50.68,50.47,50.48,3837
,2015-10-13 11:30,13,50.49,50.7,50.36,50.37,3420
,2015-10-13 12:00,13,50.38,50.66,50.3,50.47,3417
,2015-10-13 12:30,13,50.48,50.53,50.02,50.04,4403
,2015-10-13 13:00,13,50.05,50.18,49.63,49.71,11734
,2015-10-13 13:30,13,49.7,49.9,49.58,49.63,3986
,2015-10-13 14:00,13,49.64,49.7,49.39,49.46,2864
,2015-10-13 14:30,13,49.45,49.57,49.34,49.55,1427
,2015-10-13 15:00,13,49.56,49.63,49.51,49.6,423
,2015-10-13 15:30,13,49.64,49.69,49.6,49.64,587
,2015-10-13 16:00,13,49.65,49.7,49.62,49.68,40
,2015-10-13 16:30,13,49.66,49.66,49.65,49.66,42
,2015-10-13 19:00,14,49.4,49.68,49.4,49.62,152
,2015-10-13 19:30,14,49.63,49.64,49.57,49.57,79
,2015-10-13 20:00,14,49.57,49.62,49.53,49.58,137
,2015-10-13 20:30,14,49.61,49.8,49.59,49.71,318
,2015-10-13 21:00,14,49.71,49.78,49.69,49.72,119
,2015-10-13 21:30,14,49.74,49.88,49.74,49.82,313
,2015-10-13 22:00,14,49.85,49.88,49.83,49.83,126
,2015-10-13 22:30,14,49.84,49.84,49.75,49.78,171
,2015-10-13 23:00,14,49.76,49.82,49.53,49.65,356
,2015-10-13 23:30,14,49.66,49.92,49.65,49.85,203
,2015-10-14 00:00,14,49.86,49.87,49.79,49.79,143
,2015-10-14 00:30,14,49.8,49.89,49.79,49.81,159
,2015-10-14 01:00,14,49.81,49.83,49.65,49.75,1070
,2015-10-14 01:30,14,49.74,49.8,49.65,49.75,750
,2015-10-14 02:00,14,49.73,49.74,49.4,49.5,4210
,2015-10-14 02:30,14,49.5,49.72,49.44,49.7,3066
,2015-10-14 03:00,14,49.69,49.94,49.52,49.62,8188
,2015-10-14 03:30,14,49.62,49.67,49.46,49.52,5117
,2015-10-14 04:00,14,49.52,49.57,49.44,49.47,2569
,2015-10-14 04:30,14,49.46,49.54,49.21,49.33,3918
,2015-10-14 05:00,14,49.33,49.5,49.3,49.39,2871
,2015-10-14 05:30,14,49.38,49.56,49.36,49.53,1706
,2015-10-14 06:00,14,49.53,49.74,49.51,49.69,2776
,2015-10-14 06:30,14,49.68,49.89,49.65,49.77,3050
,2015-10-14 07:00,14,49.78,49.85,49.7,49.74,1372
,2015-10-14 07:30,14,49.76,50.02,49.54,49.59,9260
,2015-10-14 08:00,14,49.58,49.65,49.28,49.58,8096
,2015-10-14 08:30,14,49.58,49.93,49.42,49.73,7669
,2015-10-14 09:00,14,49.73,49.77,49.45,49.5,5376
,2015-10-14 09:30,14,49.5,49.58,49.21,49.3,7396
,2015-10-14 10:00,14,49.3,49.62,49.23,49.44,9674
,2015-10-14 10:30,14,49.46,49.74,49.39,49.44,7233
,2015-10-14 11:00,14,49.44,49.71,49.37,49.61,3453
,2015-10-14 11:30,14,49.62,49.68,49.45,49.62,4825
,2015-10-14 12:00,14,49.63,49.69,49.45,49.54,3290
,2015-10-14 12:30,14,49.54,49.9,49.51,49.9,4560
,2015-10-14 13:00,14,49.89,49.99,49.63,49.68,10314
,2015-10-14 13:30,14,49.68,49.73,49.62,49.73,2032
,2015-10-14 14:00,14,49.73,49.75,49.66,49.71,1548
,2015-10-14 14:30,14,49.71,49.73,49.68,49.7,545
,2015-10-14 15:00,14,49.71,49.75,49.65,49.67,685
,2015-10-14 15:30,14,49.67,49.67,49.28,49.48,2616
,2015-10-14 16:00,14,49.5,49.51,49.41,49.46,45
,2015-10-14 16:30,14,49.44,49.6,49.44,49.58,136
,2015-10-14 19:00,15,49.6,49.6,49.41,49.51,312
,2015-10-14 19:30,15,49.5,49.62,49.5,49.56,225
,2015-10-14 20:00,15,49.55,49.68,49.55,49.61,97
,2015-10-14 20:30,15,49.61,49.68,49.61,49.65,68
,2015-10-14 21:00,15,49.62,49.79,49.61,49.78,260
,2015-10-14 21:30,15,49.78,49.78,49.73,49.75,44
,2015-10-14 22:00,15,49.75,49.79,49.7,49.79,66
,2015-10-14 22:30,15,49.78,49.84,49.77,49.82,111
,2015-10-14 23:00,15,49.82,49.82,49.77,49.8,59
,2015-10-14 23:30,15,49.79,49.8,49.71,49.77,49
,2015-10-15 00:00,15,49.78,49.81,49.73,49.73,124
,2015-10-15 00:30,15,49.75,49.79,49.69,49.75,136
,2015-10-15 01:00,15,49.78,49.79,49.62,49.64,475
,2015-10-15 01:30,15,49.63,49.73,49.6,49.65,653
,2015-10-15 02:00,15,49.67,49.84,49.53,49.75,3057
,2015-10-15 02:30,15,49.77,49.84,49.45,49.52,3325
,2015-10-15 03:00,15,49.52,49.57,49.31,49.44,5681
,2015-10-15 03:30,15,49.45,49.63,49.39,49.52,4890
,2015-10-15 04:00,15,49.51,49.63,49.48,49.6,2733
,2015-10-15 04:30,15,49.61,49.61,49.27,49.39,3409
,2015-10-15 05:00,15,49.38,49.45,49.27,49.38,2338
,2015-10-15 05:30,15,49.38,49.6,49.36,49.49,2986
,2015-10-15 06:00,15,49.5,49.57,49.35,49.52,3012
,2015-10-15 06:30,15,49.51,49.57,49.38,49.47,2547
,2015-10-15 07:00,15,49.46,49.65,49.42,49.64,2131
,2015-10-15 07:30,15,49.64,49.65,49.38,49.44,4207
,2015-10-15 08:00,15,49.44,49.46,49.03,49.21,9143
,2015-10-15 08:30,15,49.2,49.4,49.14,49.29,4772
,2015-10-15 09:00,15,49.28,49.41,49.16,49.23,5521
,2015-10-15 09:30,15,49.23,49.38,49.07,49.2,6445
,2015-10-15 10:00,15,49.23,49.23,48.71,48.9,26975
,2015-10-15 10:30,15,48.9,48.95,48.7,48.8,11587
,2015-10-15 11:00,15,48.79,49.7,48.73,49.52,13749
,2015-10-15 11:30,15,49.52,49.76,49.37,49.73,4787
,2015-10-15 12:00,15,49.74,49.79,49.42,49.69,5218
,2015-10-15 12:30,15,49.71,49.75,49.2,49.36,4333
,2015-10-15 13:00,15,49.35,49.78,49.18,49.71,12042
,2015-10-15 13:30,15,49.7,49.93,49.69,49.9,3798
,2015-10-15 14:00,15,49.89,50.15,49.87,50.07,3433
,2015-10-15 14:30,15,50.07,50.11,49.97,50.11,849
,2015-10-15 15:00,15,50.1,50.27,50.1,50.26,1253
,2015-10-15 15:30,15,50.25,50.27,50.13,50.18,518
,2015-10-15 16:00,15,50.13,50.27,50.13,50.19,76
,2015-10-15 16:30,15,50.19,50.35,50.19,50.33,174
,2015-10-15 19:00,16,50.21,50.24,50.1,50.17,497
,2015-10-15 19:30,16,50.18,50.18,50.15,50.15,173
,2015-10-15 20:00,16,50.15,50.28,50.15,50.27,259
,2015-10-15 20:30,16,50.27,50.31,50.19,50.19,233
,2015-10-15 21:00,16,50.2,50.2,50.12,50.12,232
,2015-10-15 21:30,16,50.13,50.18,50.11,50.13,136
,2015-10-15 22:00,16,50.13,50.13,50.02,50.05,151
,2015-10-15 22:30,16,50.06,50.16,50.05,50.13,77
,2015-10-15 23:00,16,50.13,50.19,50.1,50.16,41
,2015-10-15 23:30,16,50.17,50.17,50.06,50.09,212
,2015-10-16 00:00,16,50.09,50.17,50.09,50.17,89
,2015-10-16 00:30,16,50.16,50.3,50.13,50.3,324
,2015-10-16 01:00,16,50.28,50.32,50.2,50.27,536
,2015-10-16 01:30,16,50.27,50.35,50.2,50.28,1153
,2015-10-16 02:00,16,50.28,50.5,50.2,50.41,3829
,2015-10-16 02:30,16,50.4,50.44,50.22,50.25,2852
,2015-10-16 03:00,16,50.24,50.31,50.05,50.2,5634
,2015-10-16 03:30,16,50.19,50.35,50.15,50.21,5767
,2015-10-16 04:00,16,50.22,50.33,50.19,50.29,2424
,2015-10-16 04:30,16,50.29,50.3,50.14,50.18,2147
,2015-10-16 05:00,16,50.17,50.23,50.01,50.19,2049
,2015-10-16 05:30,16,50.16,50.23,50.03,50.15,2270
,2015-10-16 06:00,16,50.14,50.18,49.95,50,2459
,2015-10-16 06:30,16,50,50,49.84,49.85,2230
,2015-10-16 07:00,16,49.86,49.93,49.74,49.82,2760
,2015-10-16 07:30,16,49.84,50.17,49.84,50.12,3626
,2015-10-16 08:00,16,50.11,50.47,50.1,50.38,7767
,2015-10-16 08:30,16,50.38,50.43,49.88,49.91,8415
,2015-10-16 09:00,16,49.9,49.94,49.31,49.48,10364
,2015-10-16 09:30,16,49.47,49.81,49.36,49.61,5426
,2015-10-16 10:00,16,49.61,49.97,49.5,49.85,10545
,2015-10-16 10:30,16,49.86,50.1,49.74,50.08,8178
,2015-10-16 11:00,16,50.08,50.08,49.83,49.93,2615
,2015-10-16 11:30,16,49.91,50.2,49.9,50.19,3571
,2015-10-16 12:00,16,50.2,50.45,50.03,50.3,5493
,2015-10-16 12:30,16,50.31,50.39,50.18,50.34,3163
,2015-10-16 13:00,16,50.34,50.7,50.14,50.53,11706
,2015-10-16 13:30,16,50.52,50.53,50.44,50.49,1897
,2015-10-16 14:00,16,50.5,50.53,50.43,50.45,1342
,2015-10-16 14:30,16,50.46,50.52,50.39,50.41,1109
,2015-10-16 15:00,16,50.4,50.49,50.37,50.47,436
,2015-10-16 15:30,16,50.46,50.5,50.43,50.48,161
,2015-10-16 16:00,16,50.46,50.5,50.31,50.4,154
,2015-10-16 16:30,16,50.4,50.5,50.38,50.5,29
,2015-10-18 17:00,19,50.38,50.62,50.38,50.55,148
,2015-10-18 17:30,19,50.57,50.68,50.57,50.62,37
,2015-10-18 18:00,19,50.68,50.68,50.57,50.57,7
,2015-10-18 18:30,19,50.59,50.59,50.52,50.57,5
,2015-10-18 19:00,19,50.56,50.56,50.39,50.42,122
,2015-10-18 19:30,19,50.43,50.5,50.4,50.45,186
,2015-10-18 20:00,19,50.43,50.43,50.2,50.26,222
,2015-10-18 20:30,19,50.27,50.4,50.2,50.23,161
,2015-10-18 21:00,19,50.23,50.43,50.23,50.34,423
,2015-10-18 21:30,19,50.31,50.36,50.26,50.31,152
,2015-10-18 22:00,19,50.32,50.35,50.31,50.34,46
,2015-10-18 22:30,19,50.31,50.31,50.25,50.25,54
,2015-10-18 23:00,19,50.27,50.31,50.23,50.27,39
,2015-10-18 23:30,19,50.26,50.28,50.24,50.24,34
,2015-10-19 00:00,19,50.25,50.25,50.16,50.19,79
,2015-10-19 00:30,19,50.19,50.2,50.1,50.19,195
,2015-10-19 01:00,19,50.18,50.21,50.05,50.14,567
,2015-10-19 01:30,19,50.15,50.26,50.13,50.21,353
,2015-10-19 02:00,19,50.22,50.34,50.13,50.17,1817
,2015-10-19 02:30,19,50.17,50.26,50.09,50.13,1892
,2015-10-19 03:00,19,50.15,50.16,49.76,49.8,4868
,2015-10-19 03:30,19,49.79,50.06,49.79,49.89,4810
,2015-10-19 04:00,19,49.89,49.91,49.62,49.71,3279
,2015-10-19 04:30,19,49.71,49.75,49.66,49.68,1161
,2015-10-19 05:00,19,49.68,49.84,49.68,49.8,1478
,2015-10-19 05:30,19,49.8,49.81,49.69,49.79,1118
,2015-10-19 06:00,19,49.79,49.8,49.66,49.74,1080
,2015-10-19 06:30,19,49.74,49.79,49.65,49.65,1106
,2015-10-19 07:00,19,49.65,49.66,49.35,49.55,7055
,2015-10-19 07:30,19,49.55,49.55,49.27,49.27,3560
,2015-10-19 08:00,19,49.28,49.34,49.05,49.22,8640
,2015-10-19 08:30,19,49.2,49.41,48.92,49.35,10364
,2015-10-19 09:00,19,49.36,49.44,49.03,49.1,7224
,2015-10-19 09:30,19,49.1,49.11,48.85,48.88,8869
,2015-10-19 10:00,19,48.88,49.2,48.8,48.85,15519
,2015-10-19 10:30,19,48.85,49.02,48.8,49,9599
,2015-10-19 11:00,19,49,49.28,48.89,49.22,7903
,2015-10-19 11:30,19,49.22,49.27,48.94,48.97,4137
,2015-10-19 12:00,19,48.96,49.05,48.91,48.96,2552
,2015-10-19 12:30,19,48.96,49.18,48.95,49.06,2757
,2015-10-19 13:00,19,49.06,49.08,48.57,48.62,13321
,2015-10-19 13:30,19,48.63,48.72,48.57,48.69,4010
,2015-10-19 14:00,19,48.69,48.83,48.67,48.75,1649
,2015-10-19 14:30,19,48.75,48.76,48.68,48.75,912
,2015-10-19 15:00,19,48.75,48.82,48.71,48.82,363
,2015-10-19 15:30,19,48.82,48.95,48.79,48.94,375
,2015-10-19 16:00,19,48.92,48.98,48.89,48.95,96
,2015-10-19 16:30,19,48.95,48.95,48.88,48.91,30
,2015-10-19 19:00,20,48.83,48.91,48.83,48.85,246
,2015-10-19 19:30,20,48.86,48.91,48.83,48.88,147
,2015-10-19 20:00,20,48.88,48.89,48.79,48.79,94
,2015-10-19 20:30,20,48.79,48.81,48.77,48.79,101
,2015-10-19 21:00,20,48.78,48.79,48.76,48.79,66
,2015-10-19 21:30,20,48.77,48.81,48.69,48.71,250
,2015-10-19 22:00,20,48.71,48.73,48.65,48.72,311
,2015-10-19 22:30,20,48.72,48.79,48.68,48.77,217
,2015-10-19 23:00,20,48.77,48.82,48.77,48.8,265
,2015-10-19 23:30,20,48.8,48.86,48.8,48.84,117
,2015-10-20 00:00,20,48.85,48.86,48.76,48.77,126
,2015-10-20 00:30,20,48.76,48.82,48.72,48.74,148
,2015-10-20 01:00,20,48.74,48.76,48.66,48.74,688
,2015-10-20 01:30,20,48.72,48.75,48.67,48.7,540
,2015-10-20 02:00,20,48.7,48.95,48.7,48.82,1791
,2015-10-20 02:30,20,48.82,48.92,48.61,48.65,2898
,2015-10-20 03:00,20,48.64,48.73,48.28,48.3,9701
,2015-10-20 03:30,20,48.3,48.63,48.29,48.3,7590
,2015-10-20 04:00,20,48.3,48.42,48.25,48.41,3854
,2015-10-20 04:30,20,48.42,48.73,48.42,48.62,3370
,2015-10-20 05:00,20,48.62,48.62,48.4,48.45,2283
,2015-10-20 05:30,20,48.45,48.48,48.38,48.48,1339
,2015-10-20 06:00,20,48.47,48.63,48.42,48.56,1919
,2015-10-20 06:30,20,48.57,48.76,48.49,48.49,2485
,2015-10-20 07:00,20,48.49,48.63,48.4,48.47,2976
,2015-10-20 07:30,20,48.46,48.73,48.44,48.67,3266
,2015-10-20 08:00,20,48.67,48.7,48.27,48.42,6534
,2015-10-20 08:30,20,48.42,48.62,48.39,48.62,5486
,2015-10-20 09:00,20,48.6,48.9,48.54,48.75,8560
,2015-10-20 09:30,20,48.74,49.2,48.74,48.9,9350
,2015-10-20 10:00,20,48.9,48.94,48.52,48.57,11488
,2015-10-20 10:30,20,48.58,48.65,48.32,48.48,9886
,2015-10-20 11:00,20,48.49,48.63,48.37,48.51,3882
,2015-10-20 11:30,20,48.5,48.5,48.34,48.48,3740
,2015-10-20 12:00,20,48.48,48.52,48.38,48.43,2744
,2015-10-20 12:30,20,48.43,48.51,48.22,48.29,4907
,2015-10-20 13:00,20,48.29,48.73,48.28,48.71,8538
,2015-10-20 13:30,20,48.71,48.84,48.66,48.83,3942
,2015-10-20 14:00,20,48.83,48.84,48.7,48.72,1380
,2015-10-20 14:30,20,48.71,48.72,48.6,48.64,893
,2015-10-20 15:00,20,48.64,48.75,48.64,48.69,755
,2015-10-20 15:30,20,48.67,48.67,48.43,48.5,1219
,2015-10-20 16:00,20,48.51,48.53,48.4,48.41,107
,2015-10-20 16:30,20,48.41,48.56,48.37,48.52,39
,2015-10-20 19:00,21,48.58,48.58,48.45,48.54,137
,2015-10-20 19:30,21,48.56,48.57,48.5,48.56,119
,2015-10-20 20:00,21,48.55,48.59,48.51,48.54,58
,2015-10-20 20:30,21,48.54,48.55,48.44,48.48,81
,2015-10-20 21:00,21,48.47,48.55,48.44,48.54,123
,2015-10-20 21:30,21,48.56,48.56,48.51,48.55,63
,2015-10-20 22:00,21,48.53,48.65,48.52,48.65,82
,2015-10-20 22:30,21,48.61,48.63,48.55,48.55,112
,2015-10-20 23:00,21,48.56,48.61,48.56,48.59,60
,2015-10-20 23:30,21,48.62,48.63,48.55,48.56,285
,2015-10-21 00:00,21,48.58,48.58,48.52,48.55,62
,2015-10-21 00:30,21,48.54,48.59,48.49,48.5,230
,2015-10-21 01:00,21,48.5,48.56,48.41,48.43,588
,2015-10-21 01:30,21,48.42,48.45,48.33,48.37,767
,2015-10-21 02:00,21,48.36,48.45,48.05,48.07,5149
,2015-10-21 02:30,21,48.06,48.2,47.91,48.18,4955
,2015-10-21 03:00,21,48.17,48.35,48.07,48.33,5899
,2015-10-21 03:30,21,48.32,48.42,48.27,48.33,4201
,2015-10-21 04:00,21,48.32,48.6,48.28,48.54,3766
,2015-10-21 04:30,21,48.55,48.63,48.38,48.4,2282
,2015-10-21 05:00,21,48.41,48.52,48.39,48.47,1626
,2015-10-21 05:30,21,48.48,48.53,48.46,48.52,1004
,2015-10-21 06:00,21,48.5,48.53,48.45,48.49,1519
,2015-10-21 06:30,21,48.49,48.54,48.43,48.46,1398
,2015-10-21 07:00,21,48.45,48.5,48.22,48.22,2801
,2015-10-21 07:30,21,48.22,48.28,48.09,48.18,3841
,2015-10-21 08:00,21,48.18,48.24,47.99,48.03,7707
,2015-10-21 08:30,21,48.04,48.18,47.81,47.9,11316
,2015-10-21 09:00,21,47.89,47.95,47.5,47.79,15073
,2015-10-21 09:30,21,47.77,48.13,47.62,48.02,13612
,2015-10-21 10:00,21,48.03,48.53,47.83,48.29,15637
,2015-10-21 10:30,21,48.29,48.35,47.85,47.86,9794
,2015-10-21 11:00,21,47.87,48.1,47.79,48.01,4995
,2015-10-21 11:30,21,48.01,48.22,47.95,48.06,3314
,2015-10-21 12:00,21,48.05,48.07,47.83,47.83,3035
,2015-10-21 12:30,21,47.82,48.04,47.8,48.02,1833
,2015-10-21 13:00,21,48.03,48.03,47.73,47.87,10152
,2015-10-21 13:30,21,47.86,47.95,47.77,47.93,3027
,2015-10-21 14:00,21,47.92,48,47.85,47.91,1654
,2015-10-21 14:30,21,47.89,47.94,47.83,47.83,1008
,2015-10-21 15:00,21,47.85,47.94,47.83,47.94,396
,2015-10-21 15:30,21,47.92,47.94,47.87,47.94,371
,2015-10-21 16:00,21,47.94,47.95,47.9,47.91,22
,2015-10-21 16:30,21,47.88,47.89,47.81,47.89,19
,2015-10-21 19:00,22,47.96,48.02,47.95,48.02,158
,2015-10-21 19:30,22,48,48.03,47.98,48,75
,2015-10-21 20:00,22,48,48.09,48,48.08,128
,2015-10-21 20:30,22,48.07,48.07,48,48.02,74
,2015-10-21 21:00,22,48.04,48.16,48.04,48.12,336
,2015-10-21 21:30,22,48.12,48.16,48.06,48.1,122
,2015-10-21 22:00,22,48.11,48.15,48.06,48.08,120
,2015-10-21 22:30,22,48.08,48.12,48.04,48.11,262
,2015-10-21 23:00,22,48.12,48.13,48.1,48.1,95
,2015-10-21 23:30,22,48.11,48.12,48.1,48.11,131
,2015-10-22 00:00,22,48.12,48.14,48.1,48.12,37
,2015-10-22 00:30,22,48.12,48.15,48.1,48.14,127
,2015-10-22 01:00,22,48.13,48.16,48.08,48.12,391
,2015-10-22 01:30,22,48.11,48.2,48.09,48.11,740
,2015-10-22 02:00,22,48.12,48.17,48.05,48.05,1739
,2015-10-22 02:30,22,48.05,48.15,47.87,48.01,2999
,2015-10-22 03:00,22,48.02,48.34,48,48.29,4152
,2015-10-22 03:30,22,48.28,48.41,48.18,48.35,4853
,2015-10-22 04:00,22,48.36,48.39,48.2,48.36,2348
,2015-10-22 04:30,22,48.35,48.37,48.22,48.3,1241
,2015-10-22 05:00,22,48.3,48.41,48.29,48.38,1498
,2015-10-22 05:30,22,48.38,48.55,48.37,48.47,2912
,2015-10-22 06:00,22,48.47,48.67,48.47,48.53,2430
,2015-10-22 06:30,22,48.53,48.59,48.4,48.45,1757
,2015-10-22 07:00,22,48.44,48.64,48.41,48.55,2588
,2015-10-22 07:30,22,48.57,48.65,48.24,48.38,5302
,2015-10-22 08:00,22,48.38,48.39,48.11,48.34,5014
,2015-10-22 08:30,22,48.34,48.73,48.24,48.58,8563
,2015-10-22 09:00,22,48.58,48.67,48.13,48.17,6369
,2015-10-22 09:30,22,48.17,48.22,48.01,48.2,7827
,2015-10-22 10:00,22,48.2,48.35,47.96,48.02,10703
,2015-10-22 10:30,22,48.02,48.27,47.98,48.2,5281
,2015-10-22 11:00,22,48.2,48.2,47.82,47.93,6548
,2015-10-22 11:30,22,47.93,48.09,47.9,47.96,2515
,2015-10-22 12:00,22,47.96,47.98,47.69,47.82,3847
,2015-10-22 12:30,22,47.82,47.91,47.68,47.71,2463
,2015-10-22 13:00,22,47.71,48.18,47.65,48.07,8643
,2015-10-22 13:30,22,48.08,48.23,48.05,48.18,2317
,2015-10-22 14:00,22,48.19,48.28,48.14,48.23,1268
,2015-10-22 14:30,22,48.23,48.25,48.16,48.23,973
,2015-10-22 15:00,22,48.22,48.27,48.17,48.25,618
,2015-10-22 15:30,22,48.25,48.31,48.19,48.31,375
,2015-10-22 16:00,22,48.3,48.3,48.12,48.12,139
,2015-10-22 16:30,22,48.17,48.22,48.17,48.22,13
,2015-10-22 19:00,23,48.32,48.32,48.25,48.27,170
,2015-10-22 19:30,23,48.27,48.31,48.27,48.31,144
,2015-10-22 20:00,23,48.32,48.42,48.3,48.38,292
,2015-10-22 20:30,23,48.39,48.46,48.39,48.42,184
,2015-10-22 21:00,23,48.42,48.44,48.4,48.44,152
,2015-10-22 21:30,23,48.43,48.47,48.43,48.46,93
,2015-10-22 22:00,23,48.46,48.5,48.32,48.36,475
,2015-10-22 22:30,23,48.35,48.44,48.35,48.44,168
,2015-10-22 23:00,23,48.41,48.41,48.38,48.41,59
,2015-10-22 23:30,23,48.37,48.38,48.34,48.35,82
,2015-10-23 00:00,23,48.33,48.39,48.33,48.39,71
,2015-10-23 00:30,23,48.38,48.46,48.36,48.46,80
,2015-10-23 01:00,23,48.44,48.49,48.38,48.45,529
,2015-10-23 01:30,23,48.45,48.6,48.43,48.59,1581
,2015-10-23 02:00,23,48.59,48.65,48.5,48.5,2111
,2015-10-23 02:30,23,48.5,48.54,48.36,48.36,1789
,2015-10-23 03:00,23,48.35,48.44,48.17,48.28,5475
,2015-10-23 03:30,23,48.28,48.47,48.23,48.34,4796
,2015-10-23 04:00,23,48.33,48.43,48.18,48.33,2710
,2015-10-23 04:30,23,48.34,48.5,48.3,48.49,1873
,2015-10-23 05:00,23,48.49,48.5,48.36,48.43,1238
,2015-10-23 05:30,23,48.42,48.46,48.19,48.19,1907
,2015-10-23 06:00,23,48.2,48.56,48.11,48.53,6417
,2015-10-23 06:30,23,48.53,48.57,48.37,48.48,2349
,2015-10-23 07:00,23,48.48,48.56,48.29,48.31,2754
,2015-10-23 07:30,23,48.31,48.38,48,48.12,8112
,2015-10-23 08:00,23,48.12,48.14,47.5,47.72,18141
,2015-10-23 08:30,23,47.71,47.74,47.45,47.59,9613
,2015-10-23 09:00,23,47.58,47.76,47.55,47.73,6173
,2015-10-23 09:30,23,47.73,48.19,47.73,48.01,8990
,2015-10-23 10:00,23,48.01,48.11,47.68,47.75,8377
,2015-10-23 10:30,23,47.76,47.89,47.6,47.81,9382
,2015-10-23 11:00,23,47.82,48.1,47.73,47.94,7554
,2015-10-23 11:30,23,47.94,48.24,47.9,48.01,5337
,2015-10-23 12:00,23,48,48,47.7,47.95,3695
,2015-10-23 12:30,23,47.96,48.03,47.86,47.9,2034
,2015-10-23 13:00,23,47.89,48.17,47.85,47.98,8646
,2015-10-23 13:30,23,47.98,48.09,47.95,48.03,2462
,2015-10-23 14:00,23,48.04,48.06,47.98,48.02,1093
,2015-10-23 14:30,23,48.02,48.03,47.95,47.95,734
,2015-10-23 15:00,23,47.96,47.98,47.93,47.96,475
,2015-10-23 15:30,23,47.96,48.09,47.94,48.08,765
,2015-10-23 16:00,23,48.1,48.15,48.08,48.08,75
,2015-10-25 17:00,26,48,48.02,47.92,47.92,31
,2015-10-25 17:30,26,47.93,47.93,47.9,47.92,32
,2015-10-25 18:00,26,47.92,47.96,47.9,47.94,104
,2015-10-25 18:30,26,47.97,47.98,47.96,47.97,14
,2015-10-25 19:00,26,47.96,48,47.94,47.96,93
,2015-10-25 19:30,26,47.96,47.97,47.83,47.84,143
,2015-10-25 20:00,26,47.83,47.93,47.83,47.92,113
,2015-10-25 20:30,26,47.93,48.02,47.92,48.01,233
,2015-10-25 21:00,26,48.02,48.08,47.99,48.08,238
,2015-10-25 21:30,26,48.06,48.06,48.03,48.05,83
,2015-10-25 22:00,26,48.07,48.14,48.07,48.12,81
,2015-10-25 22:30,26,48.12,48.15,48.08,48.1,101
,2015-10-25 23:00,26,48.1,48.14,48.08,48.13,39
,2015-10-25 23:30,26,48.13,48.15,48.1,48.12,112
,2015-10-26 00:00,26,48.12,48.14,48.07,48.13,77
,2015-10-26 00:30,26,48.12,48.12,48.05,48.09,173
,2015-10-26 01:00,26,48.1,48.1,48.05,48.05,222
,2015-10-26 01:30,26,48.05,48.06,47.98,47.98,265
,2015-10-26 02:00,26,48,48.04,47.88,48.03,886
,2015-10-26 02:30,26,48.02,48.08,47.94,48.06,1140
,2015-10-26 03:00,26,48.05,48.1,47.95,48.03,3385
,2015-10-26 03:30,26,48.02,48.33,48,48.26,5444
,2015-10-26 04:00,26,48.26,48.3,48.12,48.28,2401
,2015-10-26 04:30,26,48.29,48.3,48.16,48.26,1816
,2015-10-26 05:00,26,48.26,48.3,48.15,48.18,1398
,2015-10-26 05:30,26,48.17,48.18,47.99,48.06,2161
,2015-10-26 06:00,26,48.06,48.17,48.02,48.15,1405
,2015-10-26 06:30,26,48.15,48.24,47.92,48.03,3566
,2015-10-26 07:00,26,48.03,48.09,47.87,47.95,2411
,2015-10-26 07:30,26,47.96,48,47.67,47.71,5110
,2015-10-26 08:00,26,47.71,47.87,47.55,47.78,5164
,2015-10-26 08:30,26,47.77,47.82,47.5,47.51,8088
,2015-10-26 09:00,26,47.51,47.64,47.42,47.55,7532
,2015-10-26 09:30,26,47.56,47.78,47.5,47.56,4836
,2015-10-26 10:00,26,47.56,47.88,47.53,47.84,4388
,2015-10-26 10:30,26,47.84,47.93,47.68,47.74,4060
,2015-10-26 11:00,26,47.74,47.98,47.65,47.94,8827
,2015-10-26 11:30,26,47.93,47.94,47.77,47.83,4445
,2015-10-26 12:00,26,47.83,47.87,47.68,47.73,3723
,2015-10-26 12:30,26,47.72,47.77,47.5,47.62,3712
,2015-10-26 13:00,26,47.61,47.8,47.47,47.57,7943
,2015-10-26 13:30,26,47.57,47.62,47.5,47.52,1889
,2015-10-26 14:00,26,47.51,47.53,47.46,47.47,1692
,2015-10-26 14:30,26,47.47,47.5,47.4,47.42,1190
,2015-10-26 15:00,26,47.42,47.46,47.3,47.42,1620
,2015-10-26 15:30,26,47.42,47.42,47.32,47.35,315
,2015-10-26 16:00,26,47.35,47.47,47.31,47.47,524
,2015-10-26 16:30,26,47.43,47.47,47.42,47.46,41
,2015-10-26 19:00,27,47.43,47.57,47.41,47.44,248
,2015-10-26 19:30,27,47.45,47.52,47.45,47.5,42
,2015-10-26 20:00,27,47.5,47.55,47.45,47.54,254
,2015-10-26 20:30,27,47.53,47.53,47.4,47.4,143
,2015-10-26 21:00,27,47.4,47.4,47.12,47.13,2604
,2015-10-26 21:30,27,47.13,47.15,47.07,47.08,1023
,2015-10-26 22:00,27,47.08,47.15,47.07,47.15,160
,2015-10-26 22:30,27,47.16,47.24,47.14,47.23,299
,2015-10-26 23:00,27,47.23,47.32,47.19,47.32,1045
,2015-10-26 23:30,27,47.31,47.39,47.28,47.29,425
,2015-10-27 00:00,27,47.31,47.31,47.24,47.26,78
,2015-10-27 00:30,27,47.26,47.26,47.15,47.19,390
,2015-10-27 01:00,27,47.2,47.21,47.14,47.16,293
,2015-10-27 01:30,27,47.15,47.26,47.05,47.23,747
,2015-10-27 02:00,27,47.23,47.24,47.14,47.17,828
,2015-10-27 02:30,27,47.17,47.21,47.1,47.2,759
,2015-10-27 03:00,27,47.21,47.22,47.05,47.15,4539
,2015-10-27 03:30,27,47.15,47.25,47.12,47.23,4581
,2015-10-27 04:00,27,47.23,47.32,47.16,47.3,2937
,2015-10-27 04:30,27,47.3,47.49,47.29,47.33,3795
,2015-10-27 05:00,27,47.33,47.46,47.19,47.3,3467
,2015-10-27 05:30,27,47.29,47.35,47.21,47.3,1503
,2015-10-27 06:00,27,47.31,47.31,47.15,47.18,2484
,2015-10-27 06:30,27,47.19,47.29,47.18,47.26,1015
,2015-10-27 07:00,27,47.25,47.32,47.15,47.2,3019
,2015-10-27 07:30,27,47.21,47.26,46.92,46.98,8432
,2015-10-27 08:00,27,46.98,46.98,46.61,46.69,17451
,2015-10-27 08:30,27,46.69,46.88,46.6,46.7,6876
,2015-10-27 09:00,27,46.69,46.81,46.41,46.5,10165
,2015-10-27 09:30,27,46.51,46.95,46.49,46.79,12015
,2015-10-27 10:00,27,46.8,46.85,46.59,46.83,6003
,2015-10-27 10:30,27,46.83,46.91,46.65,46.73,4558
,2015-10-27 11:00,27,46.73,46.78,46.54,46.71,7492
,2015-10-27 11:30,27,46.72,46.8,46.55,46.56,5333
,2015-10-27 12:00,27,46.57,46.7,46.55,46.62,4083
,2015-10-27 12:30,27,46.61,46.83,46.61,46.8,2923
,2015-10-27 13:00,27,46.8,46.84,46.6,46.83,7774
,2015-10-27 13:30,27,46.82,46.9,46.8,46.84,2305
,2015-10-27 14:00,27,46.84,46.9,46.78,46.81,1420
,2015-10-27 14:30,27,46.81,46.88,46.79,46.86,596
,2015-10-27 15:00,27,46.86,46.88,46.8,46.82,349
,2015-10-27 15:30,27,46.82,47.09,46.8,46.98,1333
,2015-10-27 16:00,27,46.98,47.03,46.97,46.97,108
,2015-10-27 16:30,27,46.97,47.05,46.97,47.03,24
,2015-10-27 19:00,28,46.91,46.94,46.83,46.83,119
,2015-10-27 19:30,28,46.84,46.85,46.78,46.81,161
,2015-10-27 20:00,28,46.81,46.85,46.78,46.78,123
,2015-10-27 20:30,28,46.78,46.85,46.76,46.83,105
,2015-10-27 21:00,28,46.83,46.84,46.8,46.8,56
,2015-10-27 21:30,28,46.8,46.85,46.78,46.84,121
,2015-10-27 22:00,28,46.83,46.83,46.78,46.8,75
,2015-10-27 22:30,28,46.8,46.82,46.78,46.79,58
,2015-10-27 23:00,28,46.79,46.8,46.75,46.77,148
,2015-10-27 23:30,28,46.76,46.85,46.76,46.83,173
,2015-10-28 00:00,28,46.84,46.84,46.81,46.82,58
,2015-10-28 00:30,28,46.81,46.85,46.81,46.83,93
,2015-10-28 01:00,28,46.85,46.88,46.82,46.84,198
,2015-10-28 01:30,28,46.84,46.84,46.73,46.8,414
,2015-10-28 02:00,28,46.81,46.86,46.77,46.79,564
,2015-10-28 02:30,28,46.78,46.79,46.61,46.66,1603
,2015-10-28 03:00,28,46.67,46.9,46.65,46.86,3770
,2015-10-28 03:30,28,46.87,47.19,46.82,47.1,6619
,2015-10-28 04:00,28,47.12,47.29,47.09,47.23,4702
,2015-10-28 04:30,28,47.22,47.25,47.09,47.12,2772
,2015-10-28 05:00,28,47.11,47.32,47.09,47.14,3052
,2015-10-28 05:30,28,47.14,47.25,47.1,47.16,1253
,2015-10-28 06:00,28,47.17,47.35,47.17,47.25,1783
,2015-10-28 06:30,28,47.25,47.26,47.13,47.17,1382
,2015-10-28 07:00,28,47.18,47.22,47.06,47.21,1379
,2015-10-28 07:30,28,47.22,47.23,47.02,47.08,3075
,2015-10-28 08:00,28,47.08,47.32,47.07,47.31,3994
,2015-10-28 08:30,28,47.32,47.5,47.17,47.49,6442
,2015-10-28 09:00,28,47.49,48.28,47.49,48.09,13560
,2015-10-28 09:30,28,48.09,48.95,48.05,48.88,25437
,2015-10-28 10:00,28,48.89,49.23,48.75,49.05,16203
,2015-10-28 10:30,28,49.06,49.16,48.79,48.81,8964
,2015-10-28 11:00,28,48.82,49.07,48.81,49,11932
,2015-10-28 11:30,28,48.99,49.04,48.89,49.02,6601
,2015-10-28 12:00,28,49.02,49.17,49,49.13,5716
,2015-10-28 12:30,28,49.13,49.14,48.93,49.14,4670
,2015-10-28 13:00,28,49.15,49.15,48.53,49.08,18314
,2015-10-28 13:30,28,49.09,49.1,48.74,48.84,5447
,2015-10-28 14:00,28,48.85,49.05,48.82,48.99,3318
,2015-10-28 14:30,28,48.99,49.15,48.98,49.05,1890
,2015-10-28 15:00,28,49.05,49.22,49,49.17,1001
,2015-10-28 15:30,28,49.16,49.22,49.16,49.18,335
,2015-10-28 16:00,28,49.18,49.18,49.05,49.08,213
,2015-10-28 16:30,28,49.07,49.15,49.07,49.12,29
,2015-10-28 19:00,29,49.15,49.15,48.93,48.95,435
,2015-10-28 19:30,29,48.96,48.97,48.91,48.91,75
,2015-10-28 20:00,29,48.91,48.95,48.88,48.93,261
,2015-10-28 20:30,29,48.93,48.93,48.89,48.92,340
,2015-10-28 21:00,29,48.91,48.95,48.89,48.91,92
,2015-10-28 21:30,29,48.91,48.95,48.85,48.88,220
,2015-10-28 22:00,29,48.87,48.89,48.8,48.88,335
,2015-10-28 22:30,29,48.88,48.88,48.79,48.79,186
,2015-10-28 23:00,29,48.8,48.9,48.78,48.9,202
,2015-10-28 23:30,29,48.9,48.9,48.8,48.84,94
,2015-10-29 00:00,29,48.85,48.85,48.76,48.76,174
,2015-10-29 00:30,29,48.77,48.88,48.77,48.84,224
,2015-10-29 01:00,29,48.84,48.89,48.72,48.78,572
,2015-10-29 01:30,29,48.77,48.77,48.65,48.73,563
,2015-10-29 02:00,29,48.72,48.92,48.72,48.85,1195
,2015-10-29 02:30,29,48.85,48.89,48.72,48.8,1227
,2015-10-29 03:00,29,48.8,48.8,48.45,48.48,4673
,2015-10-29 03:30,29,48.48,48.54,48.35,48.42,5120
,2015-10-29 04:00,29,48.41,48.61,48.35,48.49,3772
,2015-10-29 04:30,29,48.49,48.72,48.48,48.51,2674
,2015-10-29 05:00,29,48.5,48.63,48.36,48.5,3265
,2015-10-29 05:30,29,48.5,48.58,48.21,48.22,2835
,2015-10-29 06:00,29,48.22,48.36,48.17,48.28,2663
,2015-10-29 06:30,29,48.28,48.49,48.21,48.41,2089
,2015-10-29 07:00,29,48.42,48.51,48.23,48.35,2251
,2015-10-29 07:30,29,48.35,49,48.35,48.97,8256
,2015-10-29 08:00,29,48.96,49.18,48.75,48.8,11545
,2015-10-29 08:30,29,48.8,49.11,48.8,49.01,5746
,2015-10-29 09:00,29,49.02,49.38,48.9,49.23,10788
,2015-10-29 09:30,29,49.25,49.35,48.72,48.74,8630
,2015-10-29 10:00,29,48.74,48.99,48.62,48.93,6410
,2015-10-29 10:30,29,48.93,49.2,48.93,49.11,5499
,2015-10-29 11:00,29,49.1,49.26,49.04,49.23,7115
,2015-10-29 11:30,29,49.22,49.24,48.73,48.76,8324
,2015-10-29 12:00,29,48.75,49.05,48.75,49.03,4021
,2015-10-29 12:30,29,49.03,49.12,48.73,48.87,3538
,2015-10-29 13:00,29,48.86,48.94,48.61,48.79,9159
,2015-10-29 13:30,29,48.79,48.82,48.55,48.55,4152
,2015-10-29 14:00,29,48.54,48.59,48.46,48.47,2376
,2015-10-29 14:30,29,48.46,48.64,48.44,48.6,862
,2015-10-29 15:00,29,48.62,48.64,48.54,48.57,443
,2015-10-29 15:30,29,48.55,48.6,48.55,48.58,294
,2015-10-29 16:00,29,48.59,48.61,48.57,48.61,130
,2015-10-29 16:30,29,48.61,48.61,48.56,48.61,28
,2015-10-29 19:00,30,48.66,48.75,48.56,48.71,170
,2015-10-29 19:30,30,48.7,48.75,48.66,48.68,127
,2015-10-29 20:00,30,48.66,48.72,48.62,48.65,51
,2015-10-29 20:30,30,48.66,48.75,48.66,48.71,67
,2015-10-29 21:00,30,48.71,48.75,48.69,48.7,162
,2015-10-29 21:30,30,48.69,48.73,48.68,48.73,88
,2015-10-29 22:00,30,48.72,48.73,48.67,48.73,112
,2015-10-29 22:30,30,48.72,48.77,48.68,48.74,140
,2015-10-29 23:00,30,48.74,48.74,48.69,48.72,60
,2015-10-29 23:30,30,48.73,48.74,48.67,48.68,82
,2015-10-30 00:00,30,48.67,48.7,48.66,48.68,26
,2015-10-30 00:30,30,48.68,48.69,48.62,48.62,84
,2015-10-30 01:00,30,48.62,48.63,48.52,48.58,560
,2015-10-30 01:30,30,48.57,48.6,48.52,48.55,298
,2015-10-30 02:00,30,48.54,48.66,48.52,48.59,619
,2015-10-30 02:30,30,48.6,48.6,48.4,48.43,879
,2015-10-30 03:00,30,48.44,48.55,48.28,48.53,5035
,2015-10-30 03:30,30,48.53,48.6,48.43,48.48,4413
,2015-10-30 04:00,30,48.48,48.71,48.45,48.7,2747
,2015-10-30 04:30,30,48.71,49.01,48.64,48.95,5197
,2015-10-30 05:00,30,48.95,49.25,48.83,49.2,4972
,2015-10-30 05:30,30,49.21,49.25,49.11,49.18,2684
,2015-10-30 06:00,30,49.19,49.23,49.04,49.04,2939
,2015-10-30 06:30,30,49.05,49.17,49.04,49.17,1687
,2015-10-30 07:00,30,49.17,49.21,49,49.02,2360
,2015-10-30 07:30,30,49.01,49.37,48.85,49.18,7547
,2015-10-30 08:00,30,49.18,49.24,48.8,48.88,4491
,2015-10-30 08:30,30,48.88,49.01,48.68,48.75,4027
,2015-10-30 09:00,30,48.75,49.08,48.66,49.01,4093
,2015-10-30 09:30,30,49,49.2,48.8,48.83,4367
,2015-10-30 10:00,30,48.83,49.2,48.82,49.13,4671
,2015-10-30 10:30,30,49.16,49.44,49.16,49.21,7838
,2015-10-30 11:00,30,49.23,49.61,49.14,49.19,12317
,2015-10-30 11:30,30,49.2,49.39,49.05,49.35,5636
,2015-10-30 12:00,30,49.35,49.67,49.33,49.62,7033
,2015-10-30 12:30,30,49.64,49.76,49.53,49.65,5618
,2015-10-30 13:00,30,49.65,50,49.52,49.58,16199
,2015-10-30 13:30,30,49.59,49.59,49.35,49.45,3665
,2015-10-30 14:00,30,49.44,49.47,49.35,49.37,1757
,2015-10-30 14:30,30,49.36,49.44,49.35,49.39,584
,2015-10-30 15:00,30,49.41,49.52,49.38,49.47,456
,2015-10-30 15:30,30,49.48,49.49,49.44,49.44,609
,2015-10-30 16:00,30,49.46,49.53,49.45,49.52,126
,2015-10-30 16:30,30,49.52,49.52,49.5,49.5,36
,2015-11-01 17:00,2,49.5,49.5,49.39,49.41,273
,2015-11-01 17:30,2,49.42,49.44,49.37,49.39,53
,2015-11-01 18:00,2,49.39,49.39,49.32,49.33,78
,2015-11-01 18:30,2,49.33,49.43,49.3,49.41,106
,2015-11-01 19:00,2,49.41,49.41,49.33,49.35,135
,2015-11-01 19:30,2,49.35,49.54,49.35,49.5,294
,2015-11-01 20:00,2,49.51,49.54,49.35,49.51,696
,2015-11-01 20:30,2,49.48,49.57,49.45,49.56,93
,2015-11-01 21:00,2,49.54,49.57,49.51,49.52,125
,2015-11-01 21:30,2,49.52,49.6,49.51,49.58,165
,2015-11-01 22:00,2,49.56,49.59,49.53,49.58,127
,2015-11-01 22:30,2,49.57,49.58,49.54,49.56,84
,2015-11-01 23:00,2,49.56,49.59,49.54,49.58,97
,2015-11-01 23:30,2,49.57,49.65,49.56,49.64,91
,2015-11-02 00:00,2,49.64,49.69,49.58,49.6,440
,2015-11-02 00:30,2,49.6,49.61,49.54,49.59,420
,2015-11-02 01:00,2,49.59,49.65,49.48,49.51,846
,2015-11-02 01:30,2,49.51,49.64,49.37,49.61,1853
,2015-11-02 02:00,2,49.59,49.63,49.21,49.27,3906
,2015-11-02 02:30,2,49.26,49.3,49,49.16,5310
,2015-11-02 03:00,2,49.16,49.2,48.95,49.08,2790
,2015-11-02 03:30,2,49.08,49.2,48.92,48.93,2363
,2015-11-02 04:00,2,48.93,48.95,48.82,48.82,3617
,2015-11-02 04:30,2,48.81,48.96,48.79,48.8,2171
,2015-11-02 05:00,2,48.79,48.86,48.75,48.81,2441
,2015-11-02 05:30,2,48.8,48.85,48.71,48.72,1929
,2015-11-02 06:00,2,48.72,48.81,48.7,48.74,1498
,2015-11-02 06:30,2,48.75,48.82,48.61,48.79,4101
,2015-11-02 07:00,2,48.79,48.91,48.72,48.78,3071
,2015-11-02 07:30,2,48.77,49.05,48.76,48.98,3985
,2015-11-02 08:00,2,49,49.24,48.86,49.02,6399
,2015-11-02 08:30,2,49.01,49.3,48.95,49.23,3947
,2015-11-02 09:00,2,49.22,49.55,49.15,49.23,7474
,2015-11-02 09:30,2,49.23,49.43,49.02,49.07,5132
,2015-11-02 10:00,2,49.06,49.17,48.77,48.86,10331
,2015-11-02 10:30,2,48.86,48.9,48.69,48.85,6472
,2015-11-02 11:00,2,48.86,49.02,48.81,48.96,3524
,2015-11-02 11:30,2,48.95,48.98,48.77,48.85,2001
,2015-11-02 12:00,2,48.85,48.89,48.64,48.73,3530
,2015-11-02 12:30,2,48.71,48.91,48.67,48.78,2192
,2015-11-02 13:00,2,48.78,48.95,48.69,48.79,8417
,2015-11-02 13:30,2,48.8,48.81,48.73,48.78,1422
,2015-11-02 14:00,2,48.76,48.83,48.75,48.77,1434
,2015-11-02 14:30,2,48.77,48.81,48.74,48.77,606
,2015-11-02 15:00,2,48.78,48.8,48.73,48.77,355
,2015-11-02 15:30,2,48.78,48.79,48.73,48.78,261
,2015-11-02 16:00,2,48.78,48.79,48.75,48.75,29
,2015-11-02 16:30,2,48.78,48.79,48.67,48.77,32
,2015-11-02 19:00,3,48.9,48.98,48.87,48.92,230
,2015-11-02 19:30,3,48.92,48.94,48.86,48.94,119
,2015-11-02 20:00,3,48.92,48.92,48.88,48.88,120
,2015-11-02 20:30,3,48.88,48.88,48.77,48.78,391
,2015-11-02 21:00,3,48.79,48.8,48.77,48.79,130
,2015-11-02 21:30,3,48.79,48.8,48.76,48.78,221
,2015-11-02 22:00,3,48.78,48.79,48.77,48.79,71
,2015-11-02 22:30,3,48.79,48.87,48.78,48.86,355
,2015-11-02 23:00,3,48.86,48.87,48.83,48.87,39
,2015-11-02 23:30,3,48.88,48.88,48.82,48.84,40
,2015-11-03 00:00,3,48.84,48.85,48.69,48.69,301
,2015-11-03 00:30,3,48.73,48.74,48.67,48.68,459
,2015-11-03 01:00,3,48.7,48.72,48.68,48.68,573
,2015-11-03 01:30,3,48.68,48.71,48.59,48.66,1160
,2015-11-03 02:00,3,48.65,48.76,48.52,48.53,4243
,2015-11-03 02:30,3,48.54,48.67,48.46,48.57,4649
,2015-11-03 03:00,3,48.58,48.79,48.54,48.75,2768
,2015-11-03 03:30,3,48.74,48.96,48.74,48.82,3819
,2015-11-03 04:00,3,48.82,49.14,48.82,49.11,3284
,2015-11-03 04:30,3,49.12,49.24,49.06,49.14,3426
,2015-11-03 05:00,3,49.16,49.26,49.09,49.21,2422
,2015-11-03 05:30,3,49.21,49.37,49.14,49.36,2671
,2015-11-03 06:00,3,49.36,49.4,49.17,49.23,1817
,2015-11-03 06:30,3,49.22,49.29,49.16,49.24,1739
,2015-11-03 07:00,3,49.25,49.25,49.01,49.03,2605
,2015-11-03 07:30,3,49.02,49.4,48.93,49.38,6550
,2015-11-03 08:00,3,49.39,49.68,49.38,49.59,11290
,2015-11-03 08:30,3,49.58,49.73,49.41,49.51,8066
,2015-11-03 09:00,3,49.51,49.88,49.47,49.86,9828
,2015-11-03 09:30,3,49.87,49.98,49.71,49.87,9975
,2015-11-03 10:00,3,49.87,50.07,49.66,49.79,15129
,2015-11-03 10:30,3,49.79,50,49.71,49.98,5536
,2015-11-03 11:00,3,49.98,50.02,49.8,49.96,3767
,2015-11-03 11:30,3,49.97,50.48,49.87,50.46,10534
,2015-11-03 12:00,3,50.47,50.79,50.42,50.74,11060
,2015-11-03 12:30,3,50.74,50.83,50.54,50.55,4595
,2015-11-03 13:00,3,50.55,50.91,50.45,50.62,14123
,2015-11-03 13:30,3,50.61,50.62,50.38,50.5,3306
,2015-11-03 14:00,3,50.49,50.56,50.43,50.52,1230
,2015-11-03 14:30,3,50.5,50.57,50.47,50.47,896
,2015-11-03 15:00,3,50.47,50.49,50.32,50.35,571
,2015-11-03 15:30,3,50.37,50.53,50.3,50.31,1002
,2015-11-03 16:00,3,50.3,50.3,50.18,50.24,129
,2015-11-03 16:30,3,50.19,50.26,50.19,50.25,61
,2015-11-03 19:00,4,50.25,50.35,50.2,50.27,514
,2015-11-03 19:30,4,50.27,50.57,50.26,50.54,646
,2015-11-03 20:00,4,50.54,50.55,50.48,50.55,228
,2015-11-03 20:30,4,50.52,50.56,50.5,50.56,305
,2015-11-03 21:00,4,50.56,50.56,50.5,50.53,93
,2015-11-03 21:30,4,50.5,50.5,50.42,50.46,151
,2015-11-03 22:00,4,50.46,50.47,50.38,50.39,153
,2015-11-03 22:30,4,50.38,50.4,50.32,50.38,78
,2015-11-03 23:00,4,50.38,50.39,50.32,50.32,168
,2015-11-03 23:30,4,50.35,50.54,50.34,50.5,247
,2015-11-04 00:00,4,50.48,50.6,50.48,50.49,308
,2015-11-04 00:30,4,50.5,50.54,50.39,50.41,342
,2015-11-04 01:00,4,50.43,50.45,50.25,50.3,787
,2015-11-04 01:30,4,50.31,50.31,50.14,50.19,1459
,2015-11-04 02:00,4,50.19,50.37,50.03,50.06,4954
,2015-11-04 02:30,4,50.06,50.14,49.83,49.94,4474
,2015-11-04 03:00,4,49.94,50.36,49.93,50.31,4400
,2015-11-04 03:30,4,50.32,50.48,50.29,50.38,2873
,2015-11-04 04:00,4,50.38,50.75,50.38,50.64,4974
,2015-11-04 04:30,4,50.63,50.84,50.6,50.7,4375
,2015-11-04 05:00,4,50.69,50.71,50.59,50.69,1885
,2015-11-04 05:30,4,50.69,50.75,50.55,50.61,2091
,2015-11-04 06:00,4,50.63,50.83,50.61,50.71,1876
,2015-11-04 06:30,4,50.71,50.85,50.63,50.67,2771
,2015-11-04 07:00,4,50.67,50.81,50.59,50.8,3430
,2015-11-04 07:30,4,50.79,50.87,50.22,50.23,5822
,2015-11-04 08:00,4,50.26,50.41,50.09,50.13,7041
,2015-11-04 08:30,4,50.14,50.26,49.84,50.03,7879
,2015-11-04 09:00,4,50.03,50.17,49.92,50.04,4946
,2015-11-04 09:30,4,50.07,50.29,49.33,49.52,22174
,2015-11-04 10:00,4,49.51,49.53,48.64,48.81,21261
,2015-11-04 10:30,4,48.81,49.07,48.67,48.96,10216
,2015-11-04 11:00,4,48.96,49.03,48.8,48.89,5099
,2015-11-04 11:30,4,48.88,48.88,48.5,48.56,7201
,2015-11-04 12:00,4,48.56,48.75,48.49,48.69,4284
,2015-11-04 12:30,4,48.69,48.86,48.58,48.74,4130
,2015-11-04 13:00,4,48.74,48.85,48.52,48.59,11277
,2015-11-04 13:30,4,48.58,48.7,48.57,48.62,2422
,2015-11-04 14:00,4,48.62,48.83,48.62,48.78,998
,2015-11-04 14:30,4,48.78,48.78,48.69,48.77,753
,2015-11-04 15:00,4,48.77,48.8,48.73,48.77,308
,2015-11-04 15:30,4,48.78,48.91,48.75,48.87,371
,2015-11-04 16:00,4,48.85,48.91,48.84,48.88,97
,2015-11-04 16:30,4,48.9,48.92,48.9,48.92,5
,2015-11-04 19:00,5,48.84,48.85,48.67,48.82,536
,2015-11-04 19:30,5,48.81,48.87,48.78,48.82,111
,2015-11-04 20:00,5,48.82,48.89,48.8,48.85,125
,2015-11-04 20:30,5,48.85,48.93,48.83,48.85,120
,2015-11-04 21:00,5,48.88,48.89,48.82,48.83,137
,2015-11-04 21:30,5,48.81,48.84,48.8,48.81,123
,2015-11-04 22:00,5,48.83,48.85,48.78,48.78,109
,2015-11-04 22:30,5,48.78,48.79,48.7,48.72,191
,2015-11-04 23:00,5,48.73,48.73,48.7,48.7,74
,2015-11-04 23:30,5,48.7,48.71,48.62,48.65,242
,2015-11-05 00:00,5,48.66,48.73,48.61,48.67,343
,2015-11-05 00:30,5,48.66,48.75,48.62,48.68,488
,2015-11-05 01:00,5,48.69,48.76,48.58,48.62,1381
,2015-11-05 01:30,5,48.61,48.73,48.58,48.62,746
,2015-11-05 02:00,5,48.63,48.89,48.58,48.76,3902
,2015-11-05 02:30,5,48.75,48.9,48.65,48.88,4495
,2015-11-05 03:00,5,48.88,49,48.8,48.94,3093
,2015-11-05 03:30,5,48.94,48.96,48.71,48.73,1955
,2015-11-05 04:00,5,48.71,48.76,48.51,48.75,3801
,2015-11-05 04:30,5,48.74,48.88,48.7,48.77,1944
,2015-11-05 05:00,5,48.76,48.84,48.62,48.73,1161
,2015-11-05 05:30,5,48.73,48.8,48.67,48.69,973
,2015-11-05 06:00,5,48.69,48.79,48.55,48.7,1966
,2015-11-05 06:30,5,48.69,48.77,48.57,48.63,1850
,2015-11-05 07:00,5,48.62,48.73,48.46,48.59,3995
,2015-11-05 07:30,5,48.58,48.68,48.46,48.55,4230
,2015-11-05 08:00,5,48.54,48.62,48.24,48.34,9402
,2015-11-05 08:30,5,48.35,48.82,48.26,48.8,8188
,2015-11-05 09:00,5,48.78,48.78,48.24,48.3,9657
,2015-11-05 09:30,5,48.29,48.37,48.09,48.22,7581
,2015-11-05 10:00,5,48.21,48.53,48.16,48.44,10070
,2015-11-05 10:30,5,48.44,48.47,48.26,48.32,4633
,2015-11-05 11:00,5,48.32,48.69,48.31,48.61,4697
,2015-11-05 11:30,5,48.62,48.8,48.62,48.71,4117
,2015-11-05 12:00,5,48.72,48.75,48.4,48.45,2702
,2015-11-05 12:30,5,48.45,48.51,48.33,48.5,2478
,2015-11-05 13:00,5,48.51,48.63,47.93,48,11130
,2015-11-05 13:30,5,48.01,48.08,47.95,47.98,2772
,2015-11-05 14:00,5,47.97,48.15,47.95,48.12,1340
,2015-11-05 14:30,5,48.12,48.12,48.04,48.09,434
,2015-11-05 15:00,5,48.07,48.13,48.04,48.1,296
,2015-11-05 15:30,5,48.1,48.13,48.06,48.1,398
,2015-11-05 16:00,5,48.11,48.12,48.09,48.09,59
,2015-11-05 16:30,5,48.09,48.12,48.08,48.12,10
,2015-11-05 19:00,6,48.05,48.18,48.05,48.12,208
,2015-11-05 19:30,6,48.13,48.14,48.09,48.1,75
,2015-11-05 20:00,6,48.1,48.1,48.06,48.08,36
,2015-11-05 20:30,6,48.08,48.12,47.99,48.11,139
,2015-11-05 21:00,6,48.11,48.18,48.1,48.15,194
,2015-11-05 21:30,6,48.16,48.23,48.16,48.21,152
,2015-11-05 22:00,6,48.2,48.22,48.18,48.22,100
,2015-11-05 22:30,6,48.23,48.27,48.23,48.27,47
,2015-11-05 23:00,6,48.28,48.28,48.24,48.26,84
,2015-11-05 23:30,6,48.26,48.32,48.26,48.31,127
,2015-11-06 00:00,6,48.31,48.36,48.26,48.28,263
,2015-11-06 00:30,6,48.27,48.31,48.21,48.28,419
,2015-11-06 01:00,6,48.27,48.29,48.19,48.22,477
,2015-11-06 01:30,6,48.21,48.23,48.17,48.18,495
,2015-11-06 02:00,6,48.18,48.25,48.03,48.17,4331
,2015-11-06 02:30,6,48.17,48.3,48.17,48.28,3192
,2015-11-06 03:00,6,48.27,48.3,48.21,48.23,1727
,2015-11-06 03:30,6,48.24,48.43,48.17,48.43,2767
,2015-11-06 04:00,6,48.43,48.51,48.26,48.44,3686
,2015-11-06 04:30,6,48.44,48.54,48.4,48.45,1992
,2015-11-06 05:00,6,48.46,48.47,48.33,48.38,957
,2015-11-06 05:30,6,48.38,48.52,48.33,48.45,1229
,2015-11-06 06:00,6,48.45,48.51,48.34,48.37,1015
,2015-11-06 06:30,6,48.36,48.5,48.36,48.46,1001
,2015-11-06 07:00,6,48.48,48.58,48.38,48.47,2615
,2015-11-06 07:30,6,48.49,48.51,47.8,47.85,10601
,2015-11-06 08:00,6,47.83,48.02,47.66,47.9,7492
,2015-11-06 08:30,6,47.9,48.11,47.75,47.85,5602
,2015-11-06 09:00,6,47.86,47.88,47.31,47.35,9361
,2015-11-06 09:30,6,47.34,47.66,47.27,47.66,4921
,2015-11-06 10:00,6,47.65,47.79,47.38,47.49,9811
,2015-11-06 10:30,6,47.49,47.55,47.3,47.47,6524
,2015-11-06 11:00,6,47.48,47.58,47.36,47.39,2898
,2015-11-06 11:30,6,47.38,47.61,47.33,47.55,2849
,2015-11-06 12:00,6,47.56,47.62,47.39,47.48,1879
,2015-11-06 12:30,6,47.47,47.56,47.41,47.47,1843
,2015-11-06 13:00,6,47.48,47.71,47.34,47.46,8160
,2015-11-06 13:30,6,47.46,47.57,47.43,47.52,1870
,2015-11-06 14:00,6,47.52,47.62,47.48,47.58,822
,2015-11-06 14:30,6,47.58,47.65,47.56,47.62,739
,2015-11-06 15:00,6,47.62,47.62,47.55,47.58,266
,2015-11-06 15:30,6,47.59,47.7,47.58,47.7,253
,2015-11-06 16:00,6,47.7,47.73,47.69,47.73,29
,2015-11-06 16:30,6,47.73,47.76,47.66,47.66,13
,2015-11-08 17:00,9,47.46,47.63,47.42,47.47,168
,2015-11-08 17:30,9,47.45,47.52,47.43,47.48,42
,2015-11-08 18:00,9,47.48,47.52,47.43,47.52,55
,2015-11-08 18:30,9,47.51,47.58,47.51,47.57,86
,2015-11-08 19:00,9,47.61,47.72,47.57,47.69,277
,2015-11-08 19:30,9,47.71,47.77,47.55,47.65,702
,2015-11-08 20:00,9,47.65,47.86,47.65,47.83,283
,2015-11-08 20:30,9,47.81,47.85,47.78,47.85,163
,2015-11-08 21:00,9,47.86,47.86,47.8,47.83,37
,2015-11-08 21:30,9,47.85,47.85,47.8,47.82,38
,2015-11-08 22:00,9,47.82,47.84,47.8,47.82,58
,2015-11-08 22:30,9,47.8,47.83,47.78,47.82,69
,2015-11-08 23:00,9,47.82,47.85,47.81,47.85,43
,2015-11-08 23:30,9,47.84,47.96,47.84,47.94,291
,2015-11-09 00:00,9,47.94,47.96,47.86,47.88,154
,2015-11-09 00:30,9,47.87,47.87,47.75,47.77,452
,2015-11-09 01:00,9,47.76,47.78,47.61,47.65,663
,2015-11-09 01:30,9,47.65,47.7,47.57,47.57,470
,2015-11-09 02:00,9,47.57,47.74,47.45,47.59,3636
,2015-11-09 02:30,9,47.61,47.73,47.55,47.68,2943
,2015-11-09 03:00,9,47.69,47.88,47.61,47.8,2434
,2015-11-09 03:30,9,47.81,47.81,47.67,47.8,1303
,2015-11-09 04:00,9,47.8,47.81,47.69,47.76,982
,2015-11-09 04:30,9,47.76,47.78,47.66,47.75,1402
,2015-11-09 05:00,9,47.74,47.8,47.7,47.76,715
,2015-11-09 05:30,9,47.75,48.24,47.74,48.23,3574
,2015-11-09 06:00,9,48.23,48.41,48.14,48.17,3827
,2015-11-09 06:30,9,48.15,48.27,48.11,48.27,1412
,2015-11-09 07:00,9,48.27,48.33,48.01,48.07,3117
,2015-11-09 07:30,9,48.07,48.08,47.54,47.54,4537
,2015-11-09 08:00,9,47.54,47.73,47.5,47.58,5097
,2015-11-09 08:30,9,47.59,47.96,47.59,47.88,5657
,2015-11-09 09:00,9,47.87,47.87,47.25,47.3,8333
,2015-11-09 09:30,9,47.3,47.48,47.12,47.46,6461
,2015-11-09 10:00,9,47.45,47.53,47.08,47.14,9732
,2015-11-09 10:30,9,47.14,47.3,47.09,47.22,4891
,2015-11-09 11:00,9,47.22,47.25,47.08,47.08,2289
,2015-11-09 11:30,9,47.08,47.26,47.01,47.24,3148
,2015-11-09 12:00,9,47.26,47.37,47.09,47.31,2511
,2015-11-09 12:30,9,47.31,47.42,47.18,47.18,2434
,2015-11-09 13:00,9,47.19,47.47,47.08,47.18,8450
,2015-11-09 13:30,9,47.18,47.23,47.12,47.22,1922
,2015-11-09 14:00,9,47.22,47.29,47.18,47.23,655
,2015-11-09 14:30,9,47.23,47.29,47.22,47.25,541
,2015-11-09 15:00,9,47.26,47.29,47.24,47.29,182
,2015-11-09 15:30,9,47.28,47.37,47.27,47.37,232
,2015-11-09 16:00,9,47.36,47.37,47.32,47.33,72
,2015-11-09 16:30,9,47.33,47.33,47.24,47.3,46
,2015-11-09 19:00,10,47.32,47.37,47.28,47.36,133
,2015-11-09 19:30,10,47.35,47.36,47.32,47.35,54
,2015-11-09 20:00,10,47.34,47.34,47.29,47.3,41
,2015-11-09 20:30,10,47.32,47.4,47.32,47.39,76
,2015-11-09 21:00,10,47.4,47.44,47.39,47.42,143
,2015-11-09 21:30,10,47.42,47.42,47.37,47.39,79
,2015-11-09 22:00,10,47.39,47.41,47.38,47.38,53
,2015-11-09 22:30,10,47.38,47.4,47.37,47.37,38
,2015-11-09 23:00,10,47.36,47.4,47.33,47.39,51
,2015-11-09 23:30,10,47.41,47.42,47.31,47.31,60
,2015-11-10 00:00,10,47.32,47.34,47.25,47.32,119
,2015-11-10 00:30,10,47.3,47.32,47.23,47.28,221
,2015-11-10 01:00,10,47.27,47.33,47.24,47.27,250
,2015-11-10 01:30,10,47.27,47.3,47.16,47.22,288
,2015-11-10 02:00,10,47.21,47.25,47.12,47.18,1909
,2015-11-10 02:30,10,47.18,47.25,47,47.07,2239
,2015-11-10 03:00,10,47.07,47.18,46.96,46.99,2480
,2015-11-10 03:30,10,46.99,47.08,46.97,46.98,1278
,2015-11-10 04:00,10,46.98,47.17,46.97,47.16,1688
,2015-11-10 04:30,10,47.14,47.23,47.03,47.2,1198
,2015-11-10 05:00,10,47.2,47.21,47.09,47.11,580
,2015-11-10 05:30,10,47.1,47.25,47.09,47.2,587
,2015-11-10 06:00,10,47.19,47.42,47.12,47.38,1546
,2015-11-10 06:30,10,47.37,47.5,47.3,47.32,1234
,2015-11-10 07:00,10,47.31,47.54,47.31,47.41,2632
,2015-11-10 07:30,10,47.42,47.46,47,47.07,4915
,2015-11-10 08:00,10,47.06,47.28,46.98,47.22,3513
,2015-11-10 08:30,10,47.21,47.85,47.18,47.71,9552
,2015-11-10 09:00,10,47.72,47.85,47.36,47.42,6627
,2015-11-10 09:30,10,47.42,47.56,47.24,47.43,4977
,2015-11-10 10:00,10,47.43,47.68,47.32,47.41,8035
,2015-11-10 10:30,10,47.41,47.6,47.3,47.48,5063
,2015-11-10 11:00,10,47.47,47.7,47.41,47.66,1920
,2015-11-10 11:30,10,47.67,47.67,47.38,47.49,2236
,2015-11-10 12:00,10,47.48,47.48,47.18,47.27,2801
,2015-11-10 12:30,10,47.28,47.63,47.27,47.51,2206
,2015-11-10 13:00,10,47.5,47.58,47.28,47.47,6015
,2015-11-10 13:30,10,47.46,47.57,47.42,47.48,2778
,2015-11-10 14:00,10,47.49,47.57,47.4,47.41,1210
,2015-11-10 14:30,10,47.4,47.44,47.34,47.38,486
,2015-11-10 15:00,10,47.39,47.41,47.36,47.38,218
,2015-11-10 15:30,10,47.37,47.37,47.07,47.11,1622
,2015-11-10 16:00,10,47.08,47.1,47.03,47.03,93
,2015-11-10 16:30,10,47.02,47.11,47.02,47.05,35
,2015-11-10 19:00,11,47.08,47.16,47.06,47.12,149
,2015-11-10 19:30,11,47.12,47.18,47.1,47.17,61
,2015-11-10 20:00,11,47.16,47.18,47.13,47.15,142
,2015-11-10 20:30,11,47.15,47.22,47.15,47.2,187
,2015-11-10 21:00,11,47.18,47.24,47.17,47.19,120
,2015-11-10 21:30,11,47.17,47.25,47.17,47.23,70
,2015-11-10 22:00,11,47.25,47.27,47.22,47.25,201
,2015-11-10 22:30,11,47.25,47.25,47.22,47.23,60
,2015-11-10 23:00,11,47.22,47.25,47.2,47.2,46
,2015-11-10 23:30,11,47.2,47.23,47.19,47.21,86
,2015-11-11 00:00,11,47.2,47.21,47.18,47.18,134
,2015-11-11 00:30,11,47.18,47.18,47.11,47.13,461
,2015-11-11 01:00,11,47.11,47.3,47.11,47.24,709
,2015-11-11 01:30,11,47.24,47.4,47.23,47.25,1130
,2015-11-11 02:00,11,47.26,47.31,47.13,47.2,2235
,2015-11-11 02:30,11,47.2,47.32,47.17,47.24,1643
,2015-11-11 03:00,11,47.24,47.37,47.21,47.33,791
,2015-11-11 03:30,11,47.31,47.34,47.23,47.31,1069
,2015-11-11 04:00,11,47.32,47.37,47.25,47.26,801
,2015-11-11 04:30,11,47.26,47.27,47.18,47.22,892
,2015-11-11 05:00,11,47.21,47.29,47.16,47.23,998
,2015-11-11 05:30,11,47.23,47.26,47.19,47.22,476
,2015-11-11 06:00,11,47.21,47.22,47.07,47.17,1732
,2015-11-11 06:30,11,47.18,47.28,47.09,47.25,784
,2015-11-11 07:00,11,47.25,47.33,47,47.05,2628
,2015-11-11 07:30,11,47.04,47.3,47,47.19,1754
,2015-11-11 08:00,11,47.2,47.73,47.19,47.54,4763
,2015-11-11 08:30,11,47.55,47.58,46.91,47.01,5050
,2015-11-11 09:00,11,47.02,47.1,46.76,46.77,5710
,2015-11-11 09:30,11,46.77,46.77,46.28,46.59,9735
,2015-11-11 10:00,11,46.58,46.6,46.01,46.05,7727
,2015-11-11 10:30,11,46.05,46.38,46.05,46.27,3623
,2015-11-11 11:00,11,46.26,46.26,46.04,46.1,1855
,2015-11-11 11:30,11,46.12,46.15,45.86,46.02,3423
,2015-11-11 12:00,11,46.02,46.05,45.82,45.89,1788
,2015-11-11 12:30,11,45.88,46.11,45.85,45.88,1591
,2015-11-11 13:00,11,45.88,45.92,45.62,45.77,4751
,2015-11-11 13:30,11,45.77,45.89,45.76,45.83,894
,2015-11-11 14:00,11,45.85,45.97,45.85,45.93,503
,2015-11-11 14:30,11,45.94,45.96,45.87,45.87,328
,2015-11-11 15:00,11,45.86,45.91,45.81,45.85,95
,2015-11-11 15:30,11,45.83,45.87,45.82,45.86,67
,2015-11-11 16:00,11,45.88,45.92,45.85,45.9,40
,2015-11-11 16:30,11,45.92,45.92,45.78,45.81,13
,2015-11-11 19:00,12,45.92,46.27,45.87,46.27,368
,2015-11-11 19:30,12,46.24,46.25,46.11,46.16,167
,2015-11-11 20:00,12,46.16,46.18,46.11,46.15,68
,2015-11-11 20:30,12,46.15,46.2,46.1,46.11,51
,2015-11-11 21:00,12,46.11,46.12,46.03,46.05,118
,2015-11-11 21:30,12,46.05,46.1,46.04,46.1,27
,2015-11-11 22:00,12,46.11,46.12,46.08,46.08,55
,2015-11-11 22:30,12,46.08,46.1,46.04,46.06,107
,2015-11-11 23:00,12,46.05,46.06,46.03,46.06,9
,2015-11-11 23:30,12,46.06,46.1,46.05,46.09,46
,2015-11-12 00:00,12,46.07,46.07,45.98,45.98,234
,2015-11-12 00:30,12,46,46.03,45.94,45.98,284
,2015-11-12 01:00,12,45.98,46.02,45.95,45.96,153
,2015-11-12 01:30,12,45.95,45.96,45.74,45.77,515
,2015-11-12 02:00,12,45.78,45.83,45.71,45.82,1129
,2015-11-12 02:30,12,45.82,46.09,45.8,46.09,2112
,2015-11-12 03:00,12,46.09,46.18,45.85,45.9,829
,2015-11-12 03:30,12,45.88,45.95,45.77,45.87,1028
,2015-11-12 04:00,12,45.89,45.93,45.8,45.9,411
,2015-11-12 04:30,12,45.88,45.92,45.72,45.73,345
,2015-11-12 05:00,12,45.72,45.86,45.69,45.83,285
,2015-11-12 05:30,12,45.83,45.83,45.74,45.76,213
,2015-11-12 06:00,12,45.78,45.82,45.52,45.61,678
,2015-11-12 06:30,12,45.6,45.62,45.27,45.3,1383
,2015-11-12 07:00,12,45.3,45.36,45.14,45.18,1334
,2015-11-12 07:30,12,45.16,45.2,44.97,45.05,1121
,2015-11-12 08:00,12,45.04,45.09,44.59,44.77,2486
,2015-11-12 08:30,12,44.77,45.39,44.73,45.22,2086
,2015-11-12 09:00,12,45.21,45.37,44.88,45.18,1509
,2015-11-12 09:30,12,45.18,45.36,45,45.15,876
,2015-11-12 10:00,12,45.18,45.55,44.36,44.42,5091
,2015-11-12 10:30,12,44.43,44.74,44.33,44.58,1874
,2015-11-12 11:00,12,44.56,44.67,44.38,44.52,867
,2015-11-12 11:30,12,44.53,44.53,44.3,44.41,1443
,2015-11-12 12:00,12,44.43,44.62,44.4,44.55,379
,2015-11-12 12:30,12,44.54,44.79,44.47,44.57,805
,2015-11-12 13:00,12,44.57,44.6,44.01,44.03,2715
,2015-11-12 13:30,12,44.04,44.26,44.04,44.25,705
,2015-11-12 14:00,12,44.24,44.29,44.02,44.13,262
,2015-11-12 14:30,12,44.11,44.16,44.05,44.15,118
,2015-11-12 15:00,12,44.16,44.16,44.12,44.14,18
,2015-11-12 15:30,12,44.13,44.14,44.05,44.08,45
,2015-11-12 16:00,12,44.08,44.08,44.08,44.08,1
,2015-11-12 16:30,12,44.08,44.08,43.89,44.06,81
,2015-11-12 19:00,13,44.08,44.19,44.04,44.04,66
,2015-11-12 19:30,13,44.04,44.08,44,44.08,69
,2015-11-12 20:00,13,44.09,44.13,44.09,44.1,12
,2015-11-12 20:30,13,44.08,44.1,44.07,44.1,16
,2015-11-12 21:00,13,44.11,44.11,44.07,44.07,57
,2015-11-12 21:30,13,44.09,44.15,44.06,44.07,180
,2015-11-12 22:00,13,44.07,44.12,44.07,44.12,11
,2015-11-12 23:00,13,44.1,44.1,44.1,44.1,1
,2015-11-12 23:30,13,44.08,44.08,44.08,44.08,1
,2015-11-13 00:00,13,44.06,44.08,44.05,44.06,9
,2015-11-13 00:30,13,44.04,44.26,44.04,44.2,54
,2015-11-13 01:00,13,44.21,44.25,44.14,44.14,137
,2015-11-13 01:30,13,44.12,44.34,44.12,44.3,257
,2015-11-13 02:00,13,44.32,44.62,44.32,44.58,531
,2015-11-13 02:30,13,44.58,44.77,44.53,44.73,558
,2015-11-13 03:00,13,44.72,44.83,44.55,44.76,321
,2015-11-13 03:30,13,44.74,44.83,44.69,44.82,337
,2015-11-13 04:00,13,44.82,44.85,44.61,44.61,507
,2015-11-13 04:30,13,44.63,44.69,44.56,44.62,188
,2015-11-13 05:00,13,44.61,44.75,44.58,44.72,120
,2015-11-13 05:30,13,44.7,44.76,44.62,44.74,99
,2015-11-13 06:00,13,44.75,44.77,44.61,44.62,89
,2015-11-13 06:30,13,44.59,44.61,44.44,44.47,202
,2015-11-13 07:00,13,44.49,44.53,44.38,44.49,269
,2015-11-13 07:30,13,44.49,44.62,44.23,44.23,268
,2015-11-13 08:00,13,44.22,44.44,44.03,44.03,304
,2015-11-13 08:30,13,44.01,44.1,43.85,43.88,395
,2015-11-13 09:00,13,43.9,43.99,43.64,43.64,592
,2015-11-13 09:30,13,43.62,43.86,43.6,43.81,711
,2015-11-13 10:00,13,43.78,43.93,43.57,43.76,633
,2015-11-13 10:30,13,43.75,43.87,43.67,43.86,622
,2015-11-13 11:00,13,43.86,43.88,43.77,43.78,513
,2015-11-13 11:30,13,43.8,43.86,43.74,43.78,155
,2015-11-13 12:00,13,43.82,43.84,43.7,43.8,144
,2015-11-13 12:30,13,43.74,43.74,43.64,43.68,79
,2015-11-13 13:00,13,43.68,43.7,43.6,43.6,99