,2017-05-24 10:00,24,54.97,55.01,54.72,54.96,2091
,2017-05-24 10:30,24,54.96,54.96,54.54,54.63,1614
,2017-05-24 11:00,24,54.61,54.77,54.57,54.72,1220
,2017-05-24 11:30,24,54.72,54.78,54.61,54.61,1037
,2017-05-24 12:00,24,54.59,54.71,54.58,54.7,1141
,2017-05-24 12:30,24,54.68,54.78,54.64,54.71,1074
,2017-05-24 13:00,24,54.73,54.77,54.64,54.71,3023
,2017-05-24 13:30,24,54.69,54.71,54.65,54.68,882
,2017-05-24 14:00,24,54.69,54.73,54.65,54.72,318
,2017-05-24 14:30,24,54.71,54.72,54.66,54.72,139
,2017-05-24 15:00,24,54.73,54.73,54.67,54.67,96
,2017-05-24 15:30,24,54.66,54.69,54.65,54.67,82
,2017-05-24 16:00,24,54.67,54.67,54.58,54.58,27
,2017-05-24 16:30,24,54.61,54.61,54.61,54.61,1
,2017-05-24 19:00,25,54.91,54.96,54.88,54.96,17
,2017-05-24 19:30,25,55.01,55.1,55,55.1,42
,2017-05-24 20:00,25,55.08,55.2,55.08,55.2,43
,2017-05-24 20:30,25,55.17,55.29,55.17,55.22,12
,2017-05-24 21:00,25,55.26,55.27,55.19,55.24,48
,2017-05-24 21:30,25,55.24,55.24,55.15,55.17,17
,2017-05-24 22:00,25,55.19,55.19,55.19,55.19,1
,2017-05-24 22:30,25,55.12,55.12,55.12,55.12,3
,2017-05-24 23:00,25,55.12,55.13,55.12,55.12,3
,2017-05-25 00:30,25,55.2,55.2,55.16,55.16,4
,2017-05-25 01:00,25,55.17,55.22,55.16,55.2,23
,2017-05-25 01:30,25,55.15,55.17,55.09,55.12,165
,2017-05-25 02:00,25,55.12,55.21,55.09,55.09,330
,2017-05-25 02:30,25,55.08,55.21,55.08,55.15,235
,2017-05-25 03:00,25,55.2,55.37,54.83,54.92,1091
,2017-05-25 03:30,25,54.94,54.94,53.68,54.63,3714
,2017-05-25 04:00,25,54.64,54.94,54.38,54.6,1789
,2017-05-25 04:30,25,54.64,54.64,54.39,54.45,1074
,2017-05-25 05:00,25,54.43,54.52,53.9,54.19,1149
,2017-05-25 05:30,25,54.18,54.18,53.63,54.04,2559
,2017-05-25 06:00,25,54.04,54.28,54,54.19,1041
,2017-05-25 06:30,25,54.19,54.26,54.05,54.1,664
,2017-05-25 07:00,25,54.08,54.26,54.03,54.15,581
,2017-05-25 07:30,25,54.19,54.3,54.09,54.1,1033
,2017-05-25 08:00,25,54.11,54.44,54.11,54.35,2006
,2017-05-25 08:30,25,54.35,54.62,54.34,54.56,1112
,2017-05-25 09:00,25,54.58,54.62,54.29,54.57,1025
,2017-05-25 09:30,25,54.57,54.57,54.15,54.15,706
,2017-05-25 10:00,25,54.12,54.35,53.67,53.9,2639
,2017-05-25 10:30,25,53.89,53.94,52.94,53.14,5319
,2017-05-25 11:00,25,53.13,53.31,52.32,52.88,5196
,2017-05-25 11:30,25,52.88,53.12,52.7,52.84,1617
,2017-05-25 12:00,25,52.8,53.02,52.76,52.84,438
,2017-05-25 12:30,25,52.79,52.81,52.48,52.67,2206
,2017-05-25 13:00,25,52.7,52.82,52.34,52.37,2168
,2017-05-25 13:30,25,52.37,52.44,52.18,52.25,1599
,2017-05-25 14:00,25,52.26,52.26,52.03,52.21,735
,2017-05-25 14:30,25,52.17,52.26,52.17,52.2,61
,2017-05-25 15:00,25,52.21,52.38,52.15,52.3,179
,2017-05-25 15:30,25,52.24,52.24,52.12,52.23,49
,2017-05-25 16:00,25,52.24,52.32,52.24,52.32,32
,2017-05-25 16:30,25,52.17,52.31,52.17,52.31,18
,2017-05-25 19:00,26,52.37,52.48,52.37,52.42,32
,2017-05-25 19:30,26,52.46,52.46,52.19,52.32,81
,2017-05-25 20:00,26,52.32,52.43,52.32,52.43,50
,2017-05-25 20:30,26,52.37,52.42,52.31,52.42,29
,2017-05-25 21:00,26,52.38,52.5,52.37,52.5,352
,2017-05-25 21:30,26,52.43,52.43,52.36,52.38,92
,2017-05-25 22:00,26,52.34,52.34,51.85,51.95,195
,2017-05-25 22:30,26,52.06,52.06,51.98,52.05,75
,2017-05-25 23:00,26,52.11,52.16,52.11,52.12,49
,2017-05-25 23:30,26,52.13,52.26,52.12,52.19,33
,2017-05-26 00:00,26,52.19,52.21,52.19,52.19,14
,2017-05-26 00:30,26,52.23,52.23,52.07,52.13,28
,2017-05-26 01:00,26,52.08,52.24,52.06,52.24,159
,2017-05-26 01:30,26,52.29,52.53,52.28,52.53,203
,2017-05-26 02:00,26,52.53,52.8,52.53,52.77,335
,2017-05-26 02:30,26,52.74,52.82,52.64,52.74,282
,2017-05-26 03:00,26,52.73,52.83,52.61,52.62,423
,2017-05-26 03:30,26,52.63,52.73,52.47,52.57,1607
,2017-05-26 04:00,26,52.59,52.83,52.52,52.75,664
,2017-05-26 04:30,26,52.73,52.79,52.68,52.74,256
,2017-05-26 05:00,26,52.75,52.81,52.63,52.71,438
,2017-05-26 05:30,26,52.67,52.73,52.58,52.59,307
,2017-05-26 06:00,26,52.57,52.63,52.21,52.39,1234
,2017-05-26 06:30,26,52.4,52.42,52.16,52.17,501
,2017-05-26 07:00,26,52.15,52.32,51.85,52.23,2423
,2017-05-26 07:30,26,52.23,52.51,52.15,52.44,976
,2017-05-26 08:00,26,52.45,52.79,52.45,52.64,1305
,2017-05-26 08:30,26,52.68,52.72,52.46,52.69,961
,2017-05-26 09:00,26,52.68,52.82,52.59,52.76,796
,2017-05-26 09:30,26,52.78,52.83,52.46,52.57,1331
,2017-05-26 10:00,26,52.57,52.77,52.49,52.73,1867
,2017-05-26 10:30,26,52.74,52.74,52.65,52.72,549
,2017-05-26 11:00,26,52.73,53.13,52.73,53.02,1239
,2017-05-26 11:30,26,53.02,53.06,52.94,52.95,579
,2017-05-26 12:00,26,52.97,53.06,52.93,53.05,361
,2017-05-26 12:30,26,53.03,53.15,52.95,53.13,506
,2017-05-26 13:00,26,53.14,53.21,53.05,53.14,1401
,2017-05-26 13:30,26,53.14,53.25,53.13,53.25,389
,2017-05-26 14:00,26,53.25,53.27,53.22,53.24,320
,2017-05-26 14:30,26,53.19,53.19,53.08,53.18,132
,2017-05-26 15:00,26,53.18,53.21,53.14,53.2,19
,2017-05-26 15:30,26,53.23,53.31,53.21,53.25,105
,2017-05-26 16:30,26,53.25,53.25,53.25,53.25,2
,2017-05-28 17:00,29,53.29,53.47,53.29,53.3,59
,2017-05-28 17:30,29,53.41,53.41,53.41,53.41,3
,2017-05-28 20:00,29,53.3,53.32,53.17,53.24,48
,2017-05-28 20:30,29,53.23,53.23,53.15,53.17,14
,2017-05-28 21:00,29,53.19,53.19,53.19,53.19,11
,2017-05-28 21:30,29,53.15,53.15,53.07,53.07,56
,2017-05-28 22:00,29,53.11,53.11,53.08,53.08,3
,2017-05-28 23:00,29,53.11,53.11,53.11,53.11,1
,2017-05-28 23:30,29,53.11,53.13,53.08,53.08,10
,2017-05-29 00:00,29,53.08,53.08,53.06,53.06,2
,2017-05-29 00:30,29,53.04,53.04,52.99,53.03,21
,2017-05-29 01:00,29,53.08,53.13,53.08,53.08,17
,2017-05-29 01:30,29,53.08,53.17,53.07,53.17,50
,2017-05-29 02:00,29,53.21,53.24,53.14,53.14,80
,2017-05-29 02:30,29,53.24,53.26,53.2,53.24,17
,2017-05-29 03:00,29,53.27,53.27,52.93,53,106
,2017-05-29 03:30,29,53.03,53.06,52.99,53.03,128
,2017-05-29 04:00,29,52.96,53.12,52.95,53.12,214
,2017-05-29 04:30,29,53.03,53.03,53,53,26
,2017-05-29 05:00,29,53.05,53.08,53.02,53.02,26
,2017-05-29 05:30,29,53,53,52.92,53,59
,2017-05-29 06:00,29,52.95,53.06,52.92,53.01,98
,2017-05-29 06:30,29,53.07,53.12,53.07,53.12,12
,2017-05-29 07:00,29,53.14,53.18,53.12,53.17,24
,2017-05-29 07:30,29,53.17,53.19,53.14,53.14,21
,2017-05-29 08:00,29,53.13,53.25,53.13,53.22,140
,2017-05-29 08:30,29,53.22,53.26,53.13,53.13,114
,2017-05-29 09:00,29,53.2,53.35,53.2,53.33,57
,2017-05-29 09:30,29,53.36,53.49,53.35,53.49,88
,2017-05-29 10:00,29,53.48,53.63,53.48,53.53,282
,2017-05-29 10:30,29,53.54,53.6,53.53,53.54,24
,2017-05-29 11:00,29,53.55,53.57,53.45,53.46,24
,2017-05-29 11:30,29,53.48,53.5,53.29,53.32,155
,2017-05-29 12:00,29,53.33,53.37,53.27,53.27,3
,2017-05-29 19:00,30,53.28,53.35,53.28,53.34,11
,2017-05-29 19:30,30,53.29,53.29,53.25,53.29,3
,2017-05-29 20:00,30,53.29,53.29,53.26,53.26,2
,2017-05-29 21:00,30,53.12,53.13,53.12,53.13,11
,2017-05-29 22:00,30,53.08,53.11,53.05,53.11,14
,2017-05-29 22:30,30,53.13,53.23,53.13,53.23,4
,2017-05-29 23:00,30,53.22,53.29,53.21,53.24,80
,2017-05-29 23:30,30,53.26,53.26,53.19,53.19,120
,2017-05-30 00:00,30,53.14,53.18,53.12,53.14,40
,2017-05-30 00:30,30,53.2,53.22,53.18,53.18,18
,2017-05-30 01:00,30,53.14,53.23,53.12,53.22,60
,2017-05-30 01:30,30,53.2,53.2,53.1,53.1,44
,2017-05-30 02:00,30,53.17,53.17,53.04,53.11,48
,2017-05-30 02:30,30,53.04,53.08,52.97,53,221
,2017-05-30 03:00,30,52.99,53,52.84,52.93,435
,2017-05-30 03:30,30,52.95,53.06,52.94,53.06,640
,2017-05-30 04:00,30,53.08,53.16,53.05,53.05,192
,2017-05-30 04:30,30,53.05,53.07,52.9,52.98,493
,2017-05-30 05:00,30,52.95,52.97,52.88,52.96,168
,2017-05-30 05:30,30,52.88,53.01,52.86,53.01,194
,2017-05-30 06:00,30,53.01,53.04,52.87,52.87,163
,2017-05-30 06:30,30,52.83,52.84,52.71,52.82,374
,2017-05-30 07:00,30,52.8,52.8,52.66,52.67,545
,2017-05-30 07:30,30,52.69,52.84,52.66,52.79,445
,2017-05-30 08:00,30,52.79,52.81,52.57,52.61,770
,2017-05-30 08:30,30,52.6,52.61,52.45,52.55,1242
,2017-05-30 09:00,30,52.54,52.87,52.45,52.81,1021
,2017-05-30 09:30,30,52.83,52.93,52.72,52.89,707
,2017-05-30 10:00,30,52.88,52.96,52.55,52.55,1132
,2017-05-30 10:30,30,52.55,52.73,52.52,52.67,816
,2017-05-30 11:00,30,52.68,52.81,52.68,52.79,410
,2017-05-30 11:30,30,52.81,52.86,52.76,52.81,297
,2017-05-30 12:00,30,52.79,52.79,52.65,52.76,952
,2017-05-30 12:30,30,52.78,53.08,52.78,53.08,285
,2017-05-30 13:00,30,53.06,53.24,52.97,53,823
,2017-05-30 13:30,30,53,53.13,53,53.05,307
,2017-05-30 14:00,30,53.01,53.07,53,53.01,79
,2017-05-30 14:30,30,53,53,52.84,52.89,75
,2017-05-30 15:00,30,52.87,52.91,52.87,52.89,63
,2017-05-30 15:30,30,52.87,53.09,52.87,53.02,149
,2017-05-30 19:00,31,53,53.06,53,53.06,2
,2017-05-30 19:30,31,53.08,53.1,53.06,53.06,13
,2017-05-30 20:00,31,53.06,53.06,52.79,52.88,49
,2017-05-30 20:30,31,52.87,52.92,52.84,52.92,35
,2017-05-30 21:00,31,52.9,52.93,52.67,52.68,17
,2017-05-30 21:30,31,52.69,52.72,52.68,52.72,9
,2017-05-30 22:00,31,52.75,52.8,52.75,52.79,17
,2017-05-30 22:30,31,52.75,52.82,52.75,52.8,26
,2017-05-30 23:00,31,52.77,52.77,52.74,52.75,28
,2017-05-30 23:30,31,52.8,52.8,52.79,52.8,3
,2017-05-31 00:00,31,52.74,52.77,52.74,52.77,10
,2017-05-31 00:30,31,52.74,52.74,52.67,52.7,39
,2017-05-31 01:00,31,52.72,52.72,52.55,52.61,63
,2017-05-31 01:30,31,52.59,52.59,52.49,52.5,93
,2017-05-31 02:00,31,52.61,52.71,52.61,52.71,51
,2017-05-31 02:30,31,52.65,52.67,52.51,52.56,204
,2017-05-31 03:00,31,52.47,52.57,52.42,52.57,346
,2017-05-31 03:30,31,52.59,52.6,52.46,52.49,433
,2017-05-31 04:00,31,52.52,52.53,52.15,52.29,619
,2017-05-31 04:30,31,52.29,52.29,52.09,52.21,1521
,2017-05-31 05:00,31,52.2,52.2,52.12,52.17,417
,2017-05-31 05:30,31,52.15,52.17,52.01,52.03,724
,2017-05-31 06:00,31,52.06,52.07,51.67,51.7,1214
,2017-05-31 06:30,31,51.72,51.85,51.63,51.77,759
,2017-05-31 07:00,31,51.76,52.07,51.75,52,753
,2017-05-31 07:30,31,52.01,52.02,51.83,51.83,714
,2017-05-31 08:00,31,51.82,51.85,51.62,51.71,1703
,2017-05-31 08:30,31,51.71,51.82,51.53,51.64,1825
,2017-05-31 09:00,31,51.65,51.73,51.27,51.43,2121
,2017-05-31 09:30,31,51.41,51.55,51.34,51.43,1618
,2017-05-31 10:00,31,51.47,51.47,51.18,51.27,1257
,2017-05-31 10:30,31,51.28,51.61,51.12,51.61,1939
,2017-05-31 11:00,31,51.61,51.98,51.52,51.74,1366
,2017-05-31 11:30,31,51.74,51.85,51.68,51.78,343
,2017-05-31 12:00,31,51.77,51.84,51.73,51.79,170
,2017-05-31 12:30,31,51.79,51.87,51.68,51.7,314
,2017-05-31 13:00,31,51.7,51.81,51.62,51.65,1351
,2017-05-31 13:30,31,51.64,51.7,51.44,51.51,458
,2017-05-31 14:00,31,51.5,51.55,51.48,51.52,175
,2017-05-31 14:30,31,51.56,51.64,51.56,51.64,55
,2017-05-31 15:00,31,51.6,51.74,51.6,51.72,35
,2017-05-31 15:30,31,51.67,52.14,51.64,51.93,353
,2017-05-31 16:00,31,51.98,51.98,51.98,51.98,1
,2017-05-31 16:30,31,51.93,51.93,51.89,51.89,6
,2017-05-31 19:00,1,52.08,52.2,52.08,52.13,49
,2017-05-31 19:30,1,52.04,52.05,52.03,52.05,5
,2017-05-31 20:00,1,52.05,52.11,52.05,52.11,30
,2017-05-31 20:30,1,52.12,52.12,52.08,52.08,12
,2017-05-31 21:00,1,52.02,52.02,51.97,52.01,46
,2017-05-31 21:30,1,52.04,52.07,52.04,52.06,40
,2017-05-31 22:00,1,52.06,52.09,52.02,52.02,37
,2017-05-31 22:30,1,52.04,52.09,52.04,52.07,6
,2017-05-31 23:00,1,52.09,52.09,52.07,52.08,14
,2017-05-31 23:30,1,52.13,52.13,52.13,52.13,1
,2017-06-01 00:00,1,52.07,52.07,52.07,52.07,1
,2017-06-01 00:30,1,52.07,52.1,52.05,52.1,16
,2017-06-01 01:00,1,52.08,52.15,52.08,52.13,49
,2017-06-01 01:30,1,52.13,52.21,52.09,52.1,167
,2017-06-01 02:00,1,52.1,52.36,52.04,52.25,395
,2017-06-01 02:30,1,52.22,52.3,52.22,52.24,162
,2017-06-01 03:00,1,52.23,52.34,52.15,52.33,338
,2017-06-01 03:30,1,52.33,52.35,52.19,52.25,534
,2017-06-01 04:00,1,52.24,52.27,52.22,52.24,160
,2017-06-01 04:30,1,52.18,52.18,51.87,51.96,324
,2017-06-01 05:00,1,51.93,51.95,51.72,51.85,447
,2017-06-01 05:30,1,51.85,51.89,51.72,51.73,315
,2017-06-01 06:00,1,51.75,51.95,51.7,51.94,456
,2017-06-01 06:30,1,51.94,51.94,51.59,51.65,275
,2017-06-01 07:00,1,51.63,52.03,51.63,51.72,642
,2017-06-01 07:30,1,51.73,51.79,51.6,51.68,672
,2017-06-01 08:00,1,51.68,51.77,51.56,51.74,1766
,2017-06-01 08:30,1,51.74,51.76,51.63,51.69,881
,2017-06-01 09:00,1,51.71,51.86,51.59,51.77,1357
,2017-06-01 09:30,1,51.77,52,51.63,51.85,1696
,2017-06-01 10:00,1,51.85,52.31,51.69,52.23,3065
,2017-06-01 10:30,1,52.23,52.4,51.96,52.26,1965
,2017-06-01 11:00,1,52.26,52.37,52.11,52.17,1070
,2017-06-01 11:30,1,52.15,52.17,52.09,52.14,815
,2017-06-01 12:00,1,52.14,52.25,52.04,52.24,751
,2017-06-01 12:30,1,52.23,52.26,52.12,52.13,900
,2017-06-01 13:00,1,52.13,52.16,51.54,51.55,2210
,2017-06-01 13:30,1,51.54,51.54,51.37,51.43,918
,2017-06-01 14:00,1,51.44,51.5,51.3,51.36,257
,2017-06-01 14:30,1,51.44,51.48,51.29,51.3,142
,2017-06-01 15:00,1,51.3,51.38,51.24,51.35,463
,2017-06-01 15:30,1,51.36,51.37,51.22,51.34,81
,2017-06-01 16:00,1,51.35,51.35,51.35,51.35,2
,2017-06-01 19:00,2,51.24,51.28,51.17,51.26,20
,2017-06-01 19:30,2,51.2,51.23,51.17,51.23,6
,2017-06-01 20:00,2,51.39,51.43,51.39,51.43,11
,2017-06-01 20:30,2,51.37,51.48,51.37,51.4,10
,2017-06-01 21:00,2,51.39,51.48,51.35,51.42,50
,2017-06-01 21:30,2,51.4,51.41,51.34,51.34,48
,2017-06-01 22:00,2,51.38,51.38,51.38,51.38,5
,2017-06-01 22:30,2,51.38,51.45,51.38,51.43,55
,2017-06-01 23:00,2,51.36,51.39,51.27,51.28,51
,2017-06-01 23:30,2,51.29,51.33,51.29,51.33,6
,2017-06-02 00:00,2,51.29,51.3,51.29,51.3,7
,2017-06-02 00:30,2,51.27,51.29,51.22,51.29,26
,2017-06-02 01:00,2,51.32,51.32,50.93,50.93,265
,2017-06-02 01:30,2,50.92,51.02,50.78,50.97,606
,2017-06-02 02:00,2,50.95,51.01,50.74,50.78,520
,2017-06-02 02:30,2,50.79,50.91,50.69,50.72,756
,2017-06-02 03:00,2,50.7,50.73,50.58,50.65,1052
,2017-06-02 03:30,2,50.66,50.79,50.62,50.64,551
,2017-06-02 04:00,2,50.62,50.62,50.08,50.34,2317
,2017-06-02 04:30,2,50.35,50.37,50.19,50.26,919
,2017-06-02 05:00,2,50.27,50.3,50.04,50.28,1042
,2017-06-02 05:30,2,50.29,50.58,50.23,50.34,977
,2017-06-02 06:00,2,50.33,50.6,50.33,50.6,579
,2017-06-02 06:30,2,50.59,50.73,50.58,50.61,693
,2017-06-02 07:00,2,50.61,50.86,50.61,50.65,426
,2017-06-02 07:30,2,50.67,50.77,50.35,50.39,906
,2017-06-02 08:00,2,50.38,50.94,50.36,50.88,3090
,2017-06-02 08:30,2,50.83,51.04,50.71,50.91,639
,2017-06-02 09:00,2,50.89,50.92,50.63,50.71,319
,2017-06-02 09:30,2,50.72,50.85,50.42,50.47,766
,2017-06-02 10:00,2,50.46,50.84,50.37,50.81,1634
,2017-06-02 10:30,2,50.79,51.04,50.7,50.96,1098
,2017-06-02 11:00,2,50.94,51.31,50.84,51.23,935
,2017-06-02 11:30,2,51.22,51.26,51.08,51.09,528
,2017-06-02 12:00,2,51.13,51.17,50.99,51.03,306
,2017-06-02 12:30,2,51.06,51.2,51,51.05,100
,2017-06-02 13:00,2,51,51.02,50.72,50.86,1567
,2017-06-02 13:30,2,50.88,50.96,50.85,50.96,419
,2017-06-02 14:00,2,50.97,50.99,50.89,50.97,70
,2017-06-02 14:30,2,50.99,51.06,50.97,51.01,61
,2017-06-02 15:00,2,51.01,51.09,51,51.08,36
,2017-06-02 15:30,2,51.1,51.1,50.87,50.91,163
,2017-06-02 16:30,2,50.91,50.91,50.91,50.91,3
,2017-06-04 17:00,5,50.91,50.99,50.9,50.95,18
,2017-06-04 17:30,5,50.96,50.96,50.91,50.91,2
,2017-06-04 18:30,5,50.91,50.91,50.91,50.91,12
,2017-06-04 19:00,5,51,51.01,50.96,50.96,20
,2017-06-04 19:30,5,50.96,50.97,50.96,50.97,4
,2017-06-04 20:00,5,50.98,50.98,50.98,50.98,1
,2017-06-04 20:30,5,51.06,51.07,51.06,51.07,5
,2017-06-04 21:00,5,50.97,51.11,50.97,50.99,26
,2017-06-04 21:30,5,51.04,51.06,51.04,51.06,3
,2017-06-04 22:00,5,51.11,51.23,51.11,51.23,344
,2017-06-04 22:30,5,51.22,51.67,51.22,51.46,793
,2017-06-04 23:00,5,51.48,51.52,51.43,51.52,11
,2017-06-04 23:30,5,51.47,51.58,51.47,51.49,65
,2017-06-05 00:00,5,51.57,51.61,51.57,51.61,20
,2017-06-05 00:30,5,51.57,51.6,51.44,51.44,128
,2017-06-05 01:00,5,51.46,51.49,51.29,51.38,172
,2017-06-05 01:30,5,51.37,51.5,51.28,51.37,149
,2017-06-05 02:00,5,51.33,51.4,51.14,51.14,303
,2017-06-05 02:30,5,51.11,51.25,51.05,51.18,631
,2017-06-05 03:00,5,51.16,51.17,51.01,51.06,549
,2017-06-05 03:30,5,51.13,51.28,51.1,51.26,573
,2017-06-05 04:00,5,51.26,51.26,51.08,51.11,284
,2017-06-05 04:30,5,51.14,51.16,50.99,51.07,404
,2017-06-05 05:00,5,51.04,51.04,50.81,50.84,598
,2017-06-05 05:30,5,50.89,50.89,50.57,50.62,521
,2017-06-05 06:00,5,50.59,50.79,50.59,50.73,390
,2017-06-05 06:30,5,50.68,50.68,50.51,50.53,390
,2017-06-05 07:00,5,50.55,50.69,50.46,50.63,381
,2017-06-05 07:30,5,50.61,50.64,50.41,50.44,556
,2017-06-05 08:00,5,50.44,50.54,50.29,50.29,1377
,2017-06-05 08:30,5,50.32,50.39,50.21,50.34,901
,2017-06-05 09:00,5,50.33,50.61,50.32,50.51,738
,2017-06-05 09:30,5,50.5,50.5,50.33,50.33,843
,2017-06-05 10:00,5,50.3,50.34,50.12,50.18,1350
,2017-06-05 10:30,5,50.22,50.38,50.22,50.3,792
,2017-06-05 11:00,5,50.29,50.47,50.29,50.47,1188
,2017-06-05 11:30,5,50.45,50.47,50.36,50.38,376
,2017-06-05 12:00,5,50.38,50.67,50.35,50.58,600
,2017-06-05 12:30,5,50.56,50.58,50.48,50.58,402
,2017-06-05 13:00,5,50.6,50.62,50.42,50.56,1504
,2017-06-05 13:30,5,50.55,50.57,50.47,50.51,544
,2017-06-05 14:00,5,50.52,50.63,50.52,50.62,222
,2017-06-05 14:30,5,50.63,50.67,50.56,50.59,78
,2017-06-05 15:00,5,50.6,50.6,50.58,50.58,6
,2017-06-05 15:30,5,50.54,50.59,50.54,50.59,35
,2017-06-05 16:00,5,50.55,50.57,50.55,50.57,14
,2017-06-05 19:00,6,50.73,50.77,50.69,50.73,21
,2017-06-05 19:30,6,50.71,50.75,50.71,50.74,62
,2017-06-05 20:00,6,50.75,50.77,50.21,50.36,333
,2017-06-05 20:30,6,50.32,50.32,50.3,50.3,13
,2017-06-05 21:00,6,50.28,50.29,50.2,50.25,87
,2017-06-05 21:30,6,50.25,50.25,50.11,50.22,85
,2017-06-05 22:00,6,50.2,50.31,50.18,50.25,78
,2017-06-05 22:30,6,50.27,50.36,50.27,50.33,111
,2017-06-05 23:00,6,50.37,50.39,50.36,50.39,101
,2017-06-05 23:30,6,50.38,50.44,50.33,50.37,175
,2017-06-06 00:00,6,50.35,50.37,50.3,50.3,36
,2017-06-06 00:30,6,50.33,50.35,50.3,50.33,51
,2017-06-06 01:00,6,50.44,50.88,50.44,50.65,395
,2017-06-06 01:30,6,50.69,50.82,50.5,50.5,151
,2017-06-06 02:00,6,50.55,50.74,50.48,50.52,193
,2017-06-06 02:30,6,50.52,50.52,50.29,50.42,379
,2017-06-06 03:00,6,50.42,50.45,50.22,50.31,324
,2017-06-06 03:30,6,50.31,50.57,50.31,50.47,770
,2017-06-06 04:00,6,50.46,50.5,50.32,50.46,147
,2017-06-06 04:30,6,50.39,50.4,50.3,50.39,336
,2017-06-06 05:00,6,50.39,50.6,50.39,50.5,346
,2017-06-06 05:30,6,50.5,50.57,50.43,50.51,389
,2017-06-06 06:00,6,50.47,50.48,50.34,50.37,506
,2017-06-06 06:30,6,50.32,50.41,50.29,50.35,141
,2017-06-06 07:00,6,50.37,50.48,50.32,50.33,175
,2017-06-06 07:30,6,50.35,50.39,50.23,50.33,500
,2017-06-06 08:00,6,50.31,50.46,50.19,50.2,977
,2017-06-06 08:30,6,50.18,50.39,50.18,50.34,1610
,2017-06-06 09:00,6,50.35,50.39,50.25,50.35,1060
,2017-06-06 09:30,6,50.35,50.35,50.17,50.23,1115
,2017-06-06 10:00,6,50.23,50.29,50.14,50.23,1337
,2017-06-06 10:30,6,50.25,50.69,50.25,50.6,1724
,2017-06-06 11:00,6,50.59,50.87,50.51,50.81,1650
,2017-06-06 11:30,6,50.86,50.9,50.76,50.82,945
,2017-06-06 12:00,6,50.81,50.89,50.76,50.81,269
,2017-06-06 12:30,6,50.8,50.9,50.69,50.9,370
,2017-06-06 13:00,6,50.88,51.11,50.88,51.02,1466
,2017-06-06 13:30,6,51.01,51.03,50.95,51.01,349
,2017-06-06 14:00,6,51.03,51.09,51.01,51.07,93
,2017-06-06 14:30,6,51.13,51.2,51.11,51.13,188
,2017-06-06 15:00,6,51.14,51.25,51.14,51.23,172
,2017-06-06 15:30,6,51.23,51.23,50.8,50.9,527
,2017-06-06 16:00,6,50.91,50.93,50.9,50.9,16
,2017-06-06 16:30,6,50.9,50.9,50.9,50.9,2
,2017-06-06 19:00,7,50.99,50.99,50.91,50.91,3
,2017-06-06 19:30,7,50.89,50.89,50.88,50.88,6
,2017-06-06 20:00,7,50.88,50.95,50.88,50.94,26
,2017-06-06 20:30,7,50.95,50.95,50.91,50.94,33
,2017-06-06 21:00,7,50.94,51.04,50.94,51,75
,2017-06-06 21:30,7,50.99,51.06,50.96,51.03,53
,2017-06-06 22:00,7,51.03,51.03,51,51.02,88
,2017-06-06 22:30,7,51,51.08,51,51.08,87
,2017-06-06 23:00,7,51.02,51.02,51.01,51.01,27
,2017-06-06 23:30,7,51.01,51.01,51,51.01,29
,2017-06-07 00:00,7,51.04,51.04,51.02,51.02,29
,2017-06-07 00:30,7,50.94,50.98,50.94,50.97,6
,2017-06-07 01:00,7,50.9,50.93,50.75,50.8,83
,2017-06-07 01:30,7,50.82,50.97,50.82,50.94,220
,2017-06-07 02:00,7,50.92,50.96,50.71,50.78,431
,2017-06-07 02:30,7,50.79,50.83,50.71,50.75,562
,2017-06-07 03:00,7,50.74,50.75,50.63,50.71,710
,2017-06-07 03:30,7,50.71,50.77,50.65,50.7,455
,2017-06-07 04:00,7,50.7,50.85,50.7,50.82,475
,2017-06-07 04:30,7,50.85,50.96,50.81,50.89,436
,2017-06-07 05:00,7,50.89,50.98,50.83,50.84,704
,2017-06-07 05:30,7,50.83,50.85,50.79,50.79,114
,2017-06-07 06:00,7,50.75,50.81,50.69,50.76,391
,2017-06-07 06:30,7,50.78,50.81,50.73,50.75,241
,2017-06-07 07:00,7,50.74,50.77,50.69,50.69,383
,2017-06-07 07:30,7,50.69,50.69,50.54,50.59,998
,2017-06-07 08:00,7,50.56,50.67,50.55,50.65,1175
,2017-06-07 08:30,7,50.65,50.74,50.64,50.73,425
,2017-06-07 09:00,7,50.75,50.82,50.75,50.82,2
,2017-06-07 09:30,7,50.76,50.76,49.81,49.83,93
,2017-06-07 10:00,7,49.52,49.53,49.4,49.51,581
,2017-06-07 10:30,7,49.51,49.62,49.44,49.53,1922
,2017-06-07 11:00,7,49.52,49.6,49.47,49.5,639
,2017-06-07 11:30,7,49.49,49.49,49.27,49.33,1361
,2017-06-07 12:00,7,49.33,49.52,49.27,49.42,561
,2017-06-07 12:30,7,49.42,49.45,49.3,49.41,669
,2017-06-07 13:00,7,49.43,49.46,49.12,49.29,2177
,2017-06-07 13:30,7,49.31,49.43,49.3,49.39,674
,2017-06-07 14:00,7,49.4,49.44,49.34,49.38,235
,2017-06-07 14:30,7,49.35,49.38,49.21,49.27,263
,2017-06-07 15:00,7,49.29,49.31,49.25,49.29,90
,2017-06-07 15:30,7,49.31,49.46,49.29,49.3,268
,2017-06-07 16:00,7,49.3,49.31,49.29,49.3,12
,2017-06-07 16:30,7,49.37,49.37,49.37,49.37,14
,2017-06-07 19:00,8,49.42,49.53,49.4,49.51,76
,2017-06-07 19:30,8,49.54,49.56,49.53,49.53,28
,2017-06-07 20:00,8,49.53,49.56,49.44,49.47,30
,2017-06-07 20:30,8,49.47,49.48,49.43,49.47,50
,2017-06-07 21:00,8,49.46,49.46,49.32,49.36,58
,2017-06-07 21:30,8,49.42,49.52,49.42,49.49,38
,2017-06-07 22:00,8,49.5,49.56,49.5,49.55,90
,2017-06-07 22:30,8,49.55,49.57,49.5,49.5,137
,2017-06-07 23:00,8,49.51,49.51,49.51,49.51,8
,2017-06-07 23:30,8,49.54,49.54,49.54,49.54,2
,2017-06-08 00:00,8,49.53,49.53,49.5,49.52,20
,2017-06-08 00:30,8,49.53,49.56,49.49,49.51,48
,2017-06-08 01:00,8,49.5,49.63,49.5,49.61,78
,2017-06-08 01:30,8,49.56,49.6,49.5,49.6,160
,2017-06-08 02:00,8,49.6,49.69,49.59,49.64,508
,2017-06-08 02:30,8,49.64,49.66,49.43,49.56,333
,2017-06-08 03:00,8,49.56,49.61,49.43,49.48,453
,2017-06-08 03:30,8,49.52,49.64,49.51,49.62,683
,2017-06-08 04:00,8,49.63,49.65,49.55,49.59,475
,2017-06-08 04:30,8,49.6,49.7,49.6,49.66,795
,2017-06-08 05:00,8,49.67,49.72,49.58,49.69,1324
,2017-06-08 05:30,8,49.7,49.71,49.47,49.47,767
,2017-06-08 06:00,8,49.47,49.51,48.9,49.1,2248
,2017-06-08 06:30,8,49.08,49.16,49,49.04,859
,2017-06-08 07:00,8,49.09,49.14,49.01,49.09,788
,2017-06-08 07:30,8,49.09,49.09,48.9,48.98,2116
,2017-06-08 08:00,8,48.98,49.15,48.96,49.05,1329
,2017-06-08 08:30,8,49.04,49.11,48.96,49.06,580
,2017-06-08 09:00,8,49.35,49.6,49.33,49.42,1623
,2017-06-08 09:30,8,49.45,49.55,49.22,49.31,1361
,2017-06-08 10:00,8,49.3,49.36,49.06,49.19,1623
,2017-06-08 10:30,8,49.21,49.48,49.16,49.38,1681
,2017-06-08 11:00,8,49.37,49.42,49.21,49.32,536
,2017-06-08 11:30,8,49.32,49.42,49.28,49.41,521
,2017-06-08 12:00,8,49.41,49.41,49.28,49.36,452
,2017-06-08 12:30,8,49.36,49.37,49.16,49.24,722
,2017-06-08 13:00,8,49.25,49.34,49.09,49.16,1710
,2017-06-08 13:30,8,49.13,49.23,49.12,49.16,643
,2017-06-08 14:00,8,49.14,49.17,49.11,49.16,187
,2017-06-08 14:30,8,49.15,49.17,49.1,49.15,289
,2017-06-08 15:00,8,49.12,49.23,49.12,49.23,47
,2017-06-08 15:30,8,49.19,49.22,49.18,49.2,10
,2017-06-08 16:00,8,49.25,49.25,49.17,49.18,22
,2017-06-08 19:00,9,49.13,49.13,48.93,48.96,65
,2017-06-08 19:30,9,48.94,48.99,48.94,48.99,30
,2017-06-08 20:00,9,49.06,49.12,49.06,49.12,19
,2017-06-08 20:30,9,49.07,49.15,49.06,49.15,31
,2017-06-08 21:00,9,49.15,49.21,49.12,49.12,192
,2017-06-08 21:30,9,49.11,49.11,49.1,49.1,2
,2017-06-08 22:00,9,49.07,49.08,49.04,49.08,7
,2017-06-08 22:30,9,49.07,49.09,49.06,49.09,18
,2017-06-08 23:30,9,49.11,49.13,49.11,49.13,11
,2017-06-09 00:00,9,49.15,49.16,49.15,49.15,16
,2017-06-09 00:30,9,49.18,49.18,49.08,49.1,41
,2017-06-09 01:00,9,49.09,49.09,49.04,49.04,36
,2017-06-09 01:30,9,49.05,49.06,48.97,48.97,25
,2017-06-09 02:00,9,48.98,49.06,48.86,48.97,249
,2017-06-09 02:30,9,48.9,48.92,48.72,48.87,373
,2017-06-09 03:00,9,48.84,48.99,48.81,48.94,604
,2017-06-09 03:30,9,48.95,49.39,48.95,49.3,894
,2017-06-09 04:00,9,49.23,49.31,49.18,49.27,339
,2017-06-09 04:30,9,49.21,49.34,49.11,49.26,641
,2017-06-09 05:00,9,49.28,49.42,49.25,49.38,1084
,2017-06-09 05:30,9,49.34,49.36,49.27,49.29,922
,2017-06-09 06:00,9,49.3,49.3,49.1,49.12,1699
,2017-06-09 06:30,9,49.17,49.22,49.14,49.16,455
,2017-06-09 07:00,9,49.18,49.18,49,49.05,1245
,2017-06-09 07:30,9,49.06,49.25,48.99,49.23,1737
,2017-06-09 08:00,9,49.23,49.31,49.11,49.13,1320
,2017-06-09 08:30,9,49.14,49.35,49.13,49.28,1475
,2017-06-09 09:00,9,49.27,49.27,49.02,49.05,1529
,2017-06-09 09:30,9,49.07,49.32,49.05,49.32,923
,2017-06-09 10:00,9,49.36,49.62,49.3,49.54,998
,2017-06-09 10:30,9,49.54,49.69,49.43,49.69,1051
,2017-06-09 11:00,9,49.69,49.76,49.51,49.53,1193
,2017-06-09 11:30,9,49.56,49.62,49.48,49.53,510
,2017-06-09 12:00,9,49.53,49.54,49.41,49.45,516
,2017-06-09 12:30,9,49.45,49.48,49.35,49.46,287
,2017-06-09 13:00,9,49.45,49.5,49.31,49.37,1561
,2017-06-09 13:30,9,49.37,49.42,49.35,49.38,387
,2017-06-09 14:00,9,49.38,49.44,49.35,49.42,191
,2017-06-09 14:30,9,49.36,49.44,49.36,49.44,28
,2017-06-09 15:00,9,49.46,49.46,49.36,49.36,32
,2017-06-09 15:30,9,49.36,49.51,49.36,49.5,106
,2017-06-09 16:00,9,49.5,49.52,49.5,49.52,13
,2017-06-11 17:00,12,49.34,49.44,49.31,49.41,28
,2017-06-11 17:30,12,49.48,49.48,49.48,49.48,3
,2017-06-11 18:00,12,49.51,49.56,49.51,49.56,10
,2017-06-11 18:30,12,49.59,49.59,49.59,49.59,1
,2017-06-11 19:00,12,49.63,49.63,49.56,49.57,25
,2017-06-11 19:30,12,49.59,49.59,49.59,49.59,4
,2017-06-11 20:00,12,49.64,49.67,49.64,49.64,9
,2017-06-11 20:30,12,49.59,49.61,49.57,49.61,77
,2017-06-11 21:00,12,49.63,49.63,49.59,49.59,12
,2017-06-11 21:30,12,49.61,49.61,49.58,49.58,19
,2017-06-11 22:00,12,49.53,49.53,49.53,49.53,3
,2017-06-11 22:30,12,49.65,49.69,49.65,49.66,12
,2017-06-11 23:00,12,49.66,49.66,49.66,49.66,1
,2017-06-11 23:30,12,49.61,49.63,49.61,49.63,4
,2017-06-12 00:00,12,49.61,49.61,49.57,49.58,9
,2017-06-12 00:30,12,49.56,49.62,49.53,49.62,22
,2017-06-12 01:00,12,49.59,49.61,49.53,49.58,24
,2017-06-12 01:30,12,49.59,49.6,49.47,49.52,41
,2017-06-12 02:00,12,49.46,49.46,49.22,49.29,242
,2017-06-12 02:30,12,49.29,49.5,49.29,49.45,184
,2017-06-12 03:00,12,49.44,49.53,49.33,49.53,265
,2017-06-12 03:30,12,49.51,49.64,49.48,49.54,732
,2017-06-12 04:00,12,49.53,49.57,49.48,49.49,330
,2017-06-12 04:30,12,49.56,49.57,49.49,49.5,152
,2017-06-12 05:00,12,49.48,50.09,49.48,49.89,1447
,2017-06-12 05:30,12,49.95,49.97,49.79,49.96,1037
,2017-06-12 06:00,12,49.94,50.16,49.93,50.11,1275
,2017-06-12 06:30,12,50.14,50.23,50.08,50.11,508
,2017-06-12 07:00,12,50.14,50.18,50.04,50.15,206
,2017-06-12 07:30,12,50.14,50.18,50.01,50.01,583
,2017-06-12 08:00,12,50.01,50.13,49.96,50.04,1346
,2017-06-12 08:30,12,50.04,50.1,49.9,49.93,1249
,2017-06-12 09:00,12,49.95,50.19,49.9,50.11,1411
,2017-06-12 09:30,12,50.12,50.13,49.8,49.91,1315
,2017-06-12 10:00,12,49.88,50.04,49.87,49.91,1372
,2017-06-12 10:30,12,49.92,50,49.85,49.86,1022
,2017-06-12 11:00,12,49.86,49.87,49.55,49.61,2568
,2017-06-12 11:30,12,49.61,49.64,49.52,49.58,817
,2017-06-12 12:00,12,49.59,49.66,49.52,49.65,577
,2017-06-12 12:30,12,49.66,49.73,49.65,49.68,313
,2017-06-12 13:00,12,49.69,49.81,49.43,49.45,1837
,2017-06-12 13:30,12,49.46,49.49,49.39,49.48,561
,2017-06-12 14:00,12,49.46,49.52,49.42,49.52,172
,2017-06-12 14:30,12,49.51,49.52,49.42,49.45,176
,2017-06-12 15:00,12,49.45,49.46,49.41,49.43,55
,2017-06-12 15:30,12,49.42,49.43,49.37,49.39,89
,2017-06-12 16:00,12,49.41,49.41,49.41,49.41,3
,2017-06-12 19:00,13,49.52,49.64,49.52,49.59,114
,2017-06-12 19:30,13,49.56,49.6,49.55,49.6,5
,2017-06-12 20:00,13,49.63,49.66,49.6,49.66,40
,2017-06-12 20:30,13,49.62,49.66,49.62,49.63,33
,2017-06-12 21:00,13,49.64,49.64,49.64,49.64,3
,2017-06-12 21:30,13,49.68,49.68,49.67,49.67,12
,2017-06-12 22:00,13,49.64,49.66,49.62,49.63,32
,2017-06-12 22:30,13,49.64,49.67,49.64,49.67,15
,2017-06-12 23:00,13,49.67,49.68,49.66,49.68,49
,2017-06-12 23:30,13,49.66,49.68,49.66,49.68,12
,2017-06-13 00:00,13,49.68,49.78,49.68,49.77,45
,2017-06-13 00:30,13,49.77,49.77,49.77,49.77,1
,2017-06-13 01:00,13,49.73,49.74,49.6,49.64,140
,2017-06-13 01:30,13,49.67,49.74,49.61,49.61,141
,2017-06-13 02:00,13,49.64,49.64,49.53,49.63,424
,2017-06-13 02:30,13,49.66,49.75,49.61,49.64,182
,2017-06-13 03:00,13,49.65,49.8,49.65,49.75,434
,2017-06-13 03:30,13,49.74,49.81,49.68,49.69,334
,2017-06-13 04:00,13,49.69,49.77,49.63,49.73,326
,2017-06-13 04:30,13,49.66,49.71,49.62,49.63,203
,2017-06-13 05:00,13,49.62,49.64,49.55,49.63,293
,2017-06-13 05:30,13,49.62,49.67,49.56,49.59,74
,2017-06-13 06:00,13,49.57,49.6,49.5,49.51,148
,2017-06-13 06:30,13,49.5,49.51,49.3,49.38,579
,2017-06-13 07:00,13,49.32,49.38,49.25,49.38,372
,2017-06-13 07:30,13,49.37,49.39,49.27,49.36,205
,2017-06-13 08:00,13,49.34,49.49,49.32,49.47,669
,2017-06-13 08:30,13,49.47,49.53,49.36,49.45,703
,2017-06-13 09:00,13,49.43,49.43,49.09,49.25,1090
,2017-06-13 09:30,13,49.26,49.3,49.19,49.23,249
,2017-06-13 10:00,13,49.27,49.33,49.13,49.32,877
,2017-06-13 10:30,13,49.32,49.87,49.28,49.7,2248
,2017-06-13 11:00,13,49.7,49.71,49.57,49.71,1102
,2017-06-13 11:30,13,49.73,49.77,49.67,49.71,160
,2017-06-13 12:00,13,49.71,49.77,49.67,49.75,205
,2017-06-13 12:30,13,49.76,49.79,49.62,49.64,229
,2017-06-13 13:00,13,49.64,49.88,49.62,49.78,1212
,2017-06-13 13:30,13,49.8,49.83,49.71,49.79,303
,2017-06-13 14:00,13,49.81,49.89,49.79,49.88,104
,2017-06-13 14:30,13,49.9,49.9,49.78,49.83,82
,2017-06-13 15:00,13,49.83,49.88,49.81,49.83,90
,2017-06-13 15:30,13,49.82,49.82,49.34,49.37,443
,2017-06-13 16:00,13,49.33,49.33,49.26,49.31,33
,2017-06-13 16:30,13,49.32,49.39,49.32,49.35,16
,2017-06-13 19:00,14,49.35,49.4,49.33,49.36,27
,2017-06-13 19:30,14,49.35,49.41,49.35,49.41,7
,2017-06-13 20:00,14,49.39,49.41,49.39,49.41,3
,2017-06-13 21:00,14,49.43,49.46,49.43,49.44,13
,2017-06-13 22:30,14,49.48,49.48,49.42,49.42,16
,2017-06-13 23:30,14,49.43,49.43,49.42,49.43,14
,2017-06-14 00:00,14,49.45,49.45,49.42,49.42,10
,2017-06-14 00:30,14,49.41,49.44,49.37,49.44,10
,2017-06-14 01:00,14,49.44,49.45,49.36,49.45,86
,2017-06-14 01:30,14,49.44,49.55,49.44,49.55,60
,2017-06-14 02:00,14,49.56,49.6,49.47,49.49,242
,2017-06-14 02:30,14,49.49,49.5,49.32,49.38,179
,2017-06-14 03:00,14,49.38,49.4,49.19,49.24,529
,2017-06-14 03:30,14,49.25,49.41,49.25,49.41,581
,2017-06-14 04:00,14,49.4,49.45,49.34,49.43,434
,2017-06-14 04:30,14,49.42,49.47,49.31,49.31,101
,2017-06-14 05:00,14,49.32,49.38,49.22,49.36,357
,2017-06-14 05:30,14,49.33,49.42,49.33,49.4,139
,2017-06-14 06:00,14,49.39,49.39,49.29,49.34,93
,2017-06-14 06:30,14,49.42,49.5,49.42,49.47,343
,2017-06-14 07:00,14,49.47,49.6,49.43,49.52,338
,2017-06-14 07:30,14,49.46,49.59,49.46,49.54,321
,2017-06-14 08:00,14,49.53,49.73,49.49,49.49,2617
,2017-06-14 08:30,14,49.49,49.52,49.36,49.45,1085
,2017-06-14 09:00,14,49.45,49.76,49.37,49.43,1809
,2017-06-14 09:30,14,49.44,49.55,48.07,48.3,8773
,2017-06-14 10:00,14,48.31,48.32,47.89,48.01,4226
,2017-06-14 10:30,14,48.01,48.23,47.98,48.11,2064
,2017-06-14 11:00,14,48.1,48.24,47.98,48.1,1643
,2017-06-14 11:30,14,48.09,48.18,48.04,48.11,852
,2017-06-14 12:00,14,48.12,48.28,48.09,48.17,1185
,2017-06-14 12:30,14,48.18,48.2,48.09,48.18,759
,2017-06-14 13:00,14,48.18,48.45,48.06,48.22,2394
,2017-06-14 13:30,14,48.26,48.29,48.17,48.24,338
,2017-06-14 14:00,14,48.23,48.26,48.17,48.24,118
,2017-06-14 14:30,14,48.24,48.27,48.17,48.22,119
,2017-06-14 15:00,14,48.19,48.23,48.18,48.19,79
,2017-06-14 15:30,14,48.22,48.23,48.16,48.17,43
,2017-06-14 19:00,15,47.92,48.17,47.92,48.16,43
,2017-06-14 19:30,15,48.14,48.16,48.13,48.16,59
,2017-06-14 20:00,15,48.15,48.18,48.15,48.18,36
,2017-06-14 20:30,15,48.2,48.26,48.17,48.2,35
,2017-06-14 21:00,15,48.23,48.23,48.18,48.23,36
,2017-06-14 21:30,15,48.21,48.21,48.18,48.2,24
,2017-06-14 22:00,15,48.21,48.21,48.21,48.21,1
,2017-06-14 22:30,15,48.22,48.22,48.22,48.22,1
,2017-06-14 23:30,15,48.21,48.24,48.21,48.21,72
,2017-06-15 00:00,15,48.22,48.23,48.22,48.23,44
,2017-06-15 00:30,15,48.23,48.24,48.21,48.24,32
,2017-06-15 01:00,15,48.24,48.31,48.19,48.2,113
,2017-06-15 01:30,15,48.21,48.21,48.09,48.11,78
,2017-06-15 02:00,15,48.16,48.16,48.05,48.11,199
,2017-06-15 02:30,15,48.09,48.11,47.92,47.99,507
,2017-06-15 03:00,15,48.01,48.19,47.95,48.15,430
,2017-06-15 03:30,15,48.15,48.34,48.15,48.21,481
,2017-06-15 04:00,15,48.19,48.32,48.19,48.21,576
,2017-06-15 04:30,15,48.22,48.25,48.06,48.12,897
,2017-06-15 05:00,15,48.12,48.27,48.1,48.25,1104
,2017-06-15 05:30,15,48.26,48.3,48.11,48.13,752
,2017-06-15 06:00,15,48.16,48.19,48.02,48.05,825
,2017-06-15 06:30,15,48.05,48.14,48,48.04,964
,2017-06-15 07:00,15,48.03,48.15,47.93,48.08,474
,2017-06-15 07:30,15,48.08,48.22,48.04,48.17,1666
,2017-06-15 08:00,15,48.17,48.24,48.08,48.19,879
,2017-06-15 08:30,15,48.18,48.26,48.06,48.21,1235
,2017-06-15 09:00,15,48.22,48.33,48.1,48.22,745
,2017-06-15 09:30,15,48.21,48.23,47.98,48.12,826
,2017-06-15 10:00,15,48.15,48.22,48,48.1,1709
,2017-06-15 10:30,15,48.12,48.21,48.04,48.12,1833
,2017-06-15 11:00,15,48.16,48.19,48.05,48.09,507
,2017-06-15 11:30,15,48.09,48.17,48.07,48.16,396
,2017-06-15 12:00,15,48.14,48.16,48.05,48.1,682
,2017-06-15 12:30,15,48.11,48.12,48.03,48.05,443
,2017-06-15 13:00,15,48.04,48.15,47.98,48.09,2046
,2017-06-15 13:30,15,48.09,48.15,48.07,48.1,1213
,2017-06-15 14:00,15,48.1,48.15,48.07,48.1,528
,2017-06-15 14:30,15,48.09,48.1,48.04,48.08,196
,2017-06-15 15:00,15,48.1,48.1,48.05,48.07,57
,2017-06-15 15:30,15,48.06,48.07,47.92,47.98,110
,2017-06-15 16:00,15,47.99,47.99,47.99,47.99,1
,2017-06-15 16:30,15,47.99,48.02,47.98,48.02,4
,2017-06-15 19:00,16,48.01,48.07,48.01,48.07,4
,2017-06-15 19:30,16,48.05,48.09,48.05,48.08,13
,2017-06-15 20:00,16,48.07,48.14,48.07,48.14,26
,2017-06-15 20:30,16,48.12,48.13,48.11,48.12,6
,2017-06-15 21:00,16,48.13,48.14,48.12,48.14,21
,2017-06-15 21:30,16,48.14,48.14,48.11,48.11,20
,2017-06-15 22:00,16,48.09,48.17,48.09,48.11,92
,2017-06-15 22:30,16,48.13,48.15,48.13,48.14,4
,2017-06-15 23:00,16,48.13,48.19,48.13,48.19,71
,2017-06-15 23:30,16,48.19,48.21,48.19,48.21,8
,2017-06-16 00:00,16,48.2,48.22,48.19,48.22,77
,2017-06-16 00:30,16,48.2,48.23,48.2,48.21,9
,2017-06-16 01:00,16,48.2,48.31,48.16,48.3,800
,2017-06-16 01:30,16,48.3,48.34,48.26,48.29,559
,2017-06-16 02:00,16,48.32,48.43,48.31,48.42,787
,2017-06-16 02:30,16,48.43,48.56,48.41,48.48,474
,2017-06-16 03:00,16,48.47,48.55,48.41,48.5,351
,2017-06-16 03:30,16,48.5,48.55,48.46,48.51,451
,2017-06-16 04:00,16,48.52,48.56,48.47,48.52,538
,2017-06-16 04:30,16,48.51,48.54,48.41,48.44,320
,2017-06-16 05:00,16,48.44,48.51,48.39,48.47,261
,2017-06-16 05:30,16,48.47,48.53,48.45,48.5,396
,2017-06-16 06:00,16,48.5,48.75,48.5,48.75,1404
,2017-06-16 06:30,16,48.74,48.75,48.65,48.65,258
,2017-06-16 07:00,16,48.64,48.66,48.6,48.63,466
,2017-06-16 07:30,16,48.62,48.62,48.5,48.58,355
,2017-06-16 08:00,16,48.55,48.59,48.47,48.53,633
,2017-06-16 08:30,16,48.52,48.52,48.4,48.47,846
,2017-06-16 09:00,16,48.46,48.5,48.31,48.36,953
,2017-06-16 09:30,16,48.39,48.46,48.36,48.39,1052
,2017-06-16 10:00,16,48.4,48.45,48.25,48.34,825
,2017-06-16 10:30,16,48.34,48.39,48.3,48.35,512
,2017-06-16 11:00,16,48.34,48.43,48.34,48.43,899
,2017-06-16 11:30,16,48.44,48.46,48.33,48.39,813
,2017-06-16 12:00,16,48.39,48.43,48.35,48.41,1940
,2017-06-16 12:30,16,48.41,48.45,48.36,48.38,127
,2017-06-16 13:00,16,48.37,48.5,48.35,48.48,1407
,2017-06-16 13:30,16,48.47,48.5,48.44,48.48,325
,2017-06-16 14:00,16,48.46,48.49,48.45,48.47,73
,2017-06-16 14:30,16,48.49,48.49,48.44,48.46,104
,2017-06-16 15:00,16,48.44,48.46,48.42,48.42,15
,2017-06-16 15:30,16,48.47,48.47,48.4,48.4,53
,2017-06-18 17:00,19,48.38,48.43,48.38,48.41,8
,2017-06-18 17:30,19,48.39,48.39,48.38,48.38,2
,2017-06-18 18:00,19,48.37,48.37,48.37,48.37,1
,2017-06-18 18:30,19,48.38,48.39,48.38,48.39,5
,2017-06-18 19:00,19,48.37,48.38,48.37,48.38,2
,2017-06-18 19:30,19,48.29,48.29,48.19,48.23,60
,2017-06-18 20:00,19,48.23,48.29,48.23,48.27,8
,2017-06-18 20:30,19,48.26,48.27,48.25,48.25,28
,2017-06-18 21:00,19,48.31,48.32,48.27,48.28,7
,2017-06-18 21:30,19,48.27,48.32,48.27,48.32,10
,2017-06-18 22:00,19,48.35,48.37,48.34,48.36,21
,2017-06-18 22:30,19,48.35,48.39,48.35,48.36,12
,2017-06-18 23:00,19,48.35,48.35,48.33,48.33,44
,2017-06-18 23:30,19,48.32,48.32,48.31,48.31,12
,2017-06-19 00:00,19,48.31,48.32,48.3,48.32,26
,2017-06-19 00:30,19,48.33,48.36,48.32,48.34,23
,2017-06-19 01:00,19,48.34,48.36,48.31,48.35,23
,2017-06-19 01:30,19,48.3,48.32,48.26,48.26,90
,2017-06-19 02:00,19,48.24,48.3,48.23,48.27,120
,2017-06-19 02:30,19,48.31,48.36,48.3,48.34,94
,2017-06-19 03:00,19,48.3,48.3,48.17,48.24,480
,2017-06-19 03:30,19,48.24,48.32,48.21,48.31,264
,2017-06-19 04:00,19,48.34,48.55,48.34,48.48,829
,2017-06-19 04:30,19,48.5,48.74,48.5,48.62,352
,2017-06-19 05:00,19,48.6,48.61,48.55,48.58,388
,2017-06-19 05:30,19,48.59,48.66,48.58,48.61,564
,2017-06-19 06:00,19,48.63,48.84,48.63,48.75,350
,2017-06-19 06:30,19,48.74,48.74,48.64,48.68,186
,2017-06-19 07:00,19,48.67,48.73,48.58,48.64,176
,2017-06-19 07:30,19,48.63,48.63,48.52,48.53,412
,2017-06-19 08:00,19,48.52,48.73,48.45,48.71,1440
,2017-06-19 08:30,19,48.7,48.78,48.65,48.73,673
,2017-06-19 09:00,19,48.75,48.78,48.68,48.74,876
,2017-06-19 09:30,19,48.74,48.84,48.64,48.7,883
,2017-06-19 10:00,19,48.69,48.74,48.44,48.49,2417
,2017-06-19 10:30,19,48.47,48.53,48.27,48.3,1110
,2017-06-19 11:00,19,48.33,48.38,48.28,48.3,285
,2017-06-19 11:30,19,48.28,48.28,48.12,48.19,467
,2017-06-19 12:00,19,48.21,48.29,48.21,48.23,191
,2017-06-19 12:30,19,48.25,48.32,48.22,48.23,152
,2017-06-19 13:00,19,48.22,48.24,47.87,48.03,1569
,2017-06-19 13:30,19,48.03,48.07,47.98,47.98,271
,2017-06-19 14:00,19,48,48.06,47.98,47.99,293
,2017-06-19 14:30,19,47.98,47.99,47.95,47.98,40
,2017-06-19 15:00,19,47.98,47.98,47.92,47.93,49
,2017-06-19 15:30,19,47.97,47.98,47.91,47.91,18
,2017-06-19 16:00,19,47.98,47.98,47.98,47.98,1
,2017-06-19 16:30,19,47.96,48,47.96,48,6
,2017-06-19 19:00,20,48.06,48.14,48.04,48.12,20
,2017-06-19 19:30,20,48.11,48.12,48.08,48.1,31
,2017-06-19 20:00,20,48.08,48.11,48.08,48.11,28
,2017-06-19 20:30,20,48.1,48.1,48.1,48.1,1
,2017-06-19 21:00,20,48.04,48.07,48,48.07,39
,2017-06-19 21:30,20,48.11,48.11,48.11,48.11,11
,2017-06-19 22:00,20,48.09,48.11,48.09,48.11,21
,2017-06-19 22:30,20,48.08,48.08,48.05,48.05,6
,2017-06-19 23:00,20,48.06,48.06,48.06,48.06,50
,2017-06-19 23:30,20,48.04,48.04,47.98,47.98,7
,2017-06-20 00:00,20,47.98,48,47.97,48,29
,2017-06-20 00:30,20,48.01,48.03,48.01,48.03,3
,2017-06-20 01:00,20,47.99,48.04,47.98,48.02,26
,2017-06-20 01:30,20,48.04,48.24,48.04,48.18,108
,2017-06-20 02:00,20,48.18,48.21,48.11,48.16,325
,2017-06-20 02:30,20,48.16,48.2,48.09,48.14,293
,2017-06-20 03:00,20,48.14,48.31,48.14,48.21,761
,2017-06-20 03:30,20,48.21,48.22,48.14,48.19,480
,2017-06-20 04:00,20,48.18,48.21,48.16,48.19,139
,2017-06-20 04:30,20,48.19,48.19,47.96,48.02,947
,2017-06-20 05:00,20,48.03,48.04,47.05,47.38,2705
,2017-06-20 05:30,20,47.37,47.38,47.1,47.32,1436
,2017-06-20 06:00,20,47.32,47.34,47.17,47.22,649
,2017-06-20 06:30,20,47.19,47.26,46.96,47.02,1293
,2017-06-20 07:00,20,47.01,47.06,46.85,47.01,1822
,2017-06-20 07:30,20,47.04,47.09,47,47.02,790
,2017-06-20 08:00,20,47.06,47.23,47.03,47.08,1442
,2017-06-20 08:30,20,47.08,47.08,46.78,46.81,1521
,2017-06-20 09:00,20,46.83,46.92,46.8,46.86,1277
,2017-06-20 09:30,20,46.85,46.9,46.64,46.78,2206
,2017-06-20 10:00,20,46.78,46.97,46.77,46.82,1359
,2017-06-20 10:30,20,46.82,47.01,46.81,46.96,876
,2017-06-20 11:00,20,46.96,47.07,46.95,46.95,882
,2017-06-20 11:30,20,46.92,46.96,46.88,46.95,311
,2017-06-20 12:00,20,46.95,47.04,46.93,47.02,496
,2017-06-20 12:30,20,47.01,47.08,46.96,47.08,359
,2017-06-20 13:00,20,47.07,47.24,47.05,47.13,2297
,2017-06-20 13:30,20,47.14,47.15,47.05,47.1,774
,2017-06-20 14:00,20,47.12,47.14,47.01,47.1,154
,2017-06-20 14:30,20,47.09,47.12,47.09,47.12,92
,2017-06-20 15:00,20,47.11,47.13,47.08,47.11,98
,2017-06-20 15:30,20,47.11,47.37,46.89,46.93,499
,2017-06-20 16:00,20,46.9,46.94,46.9,46.94,18
,2017-06-20 16:30,20,46.95,46.97,46.93,46.97,28
,2017-06-20 19:00,21,47.03,47.11,47.01,47.09,36
,2017-06-20 19:30,21,47.03,47.05,47.01,47.02,19
,2017-06-20 20:00,21,47.05,47.12,47.05,47.11,45
,2017-06-20 20:30,21,47.11,47.16,47.11,47.13,44
,2017-06-20 21:00,21,47.12,47.12,47.04,47.11,107
,2017-06-20 21:30,21,47.1,47.12,47.02,47.02,35
,2017-06-20 22:00,21,47.03,47.04,46.98,47,46
,2017-06-20 22:30,21,47.04,47.04,47.02,47.03,7
,2017-06-20 23:00,21,47.03,47.04,47.02,47.03,6
,2017-06-20 23:30,21,47.04,47.06,47.03,47.05,17
,2017-06-21 00:00,21,47.06,47.06,47.03,47.03,18
,2017-06-21 00:30,21,47.02,47.03,47.01,47.03,20
,2017-06-21 01:00,21,47.05,47.05,46.96,47.03,71
,2017-06-21 01:30,21,47.04,47.22,47.04,47.17,361
,2017-06-21 02:00,21,47.16,47.16,46.62,46.69,618
,2017-06-21 02:30,21,46.71,46.91,46.69,46.91,431
,2017-06-21 03:00,21,46.92,46.94,46.76,46.89,373
,2017-06-21 03:30,21,46.91,47.08,46.89,47.01,724
,2017-06-21 04:00,21,47.01,47.08,46.95,46.98,719
,2017-06-21 04:30,21,46.98,47.02,46.9,46.99,874
,2017-06-21 05:00,21,46.99,47,46.84,46.92,320
,2017-06-21 05:30,21,46.93,47.14,46.92,47.13,412
,2017-06-21 06:00,21,47.1,47.15,47.05,47.05,314
,2017-06-21 06:30,21,47.07,47.31,47.03,47.24,438
,2017-06-21 07:00,21,47.21,47.31,47.16,47.3,596
,2017-06-21 07:30,21,47.26,47.35,47.17,47.17,477
,2017-06-21 08:00,21,47.17,47.22,47.03,47.12,691
,2017-06-21 08:30,21,47.11,47.18,46.99,47.17,1219
,2017-06-21 09:00,21,47.18,47.34,47.05,47.29,1140
,2017-06-21 09:30,21,47.31,47.72,47.07,47.28,2787
,2017-06-21 10:00,21,47.26,47.26,46.73,46.87,1950
,2017-06-21 10:30,21,46.87,46.96,46.74,46.82,979
,2017-06-21 11:00,21,46.81,46.83,46.63,46.73,362
,2017-06-21 11:30,21,46.71,46.73,45.77,45.81,4784
,2017-06-21 12:00,21,45.77,45.88,45.57,45.79,2054
,2017-06-21 12:30,21,45.8,45.8,45.51,45.61,893
,2017-06-21 13:00,21,45.61,46.04,45.57,45.88,1814
,2017-06-21 13:30,21,45.88,46.1,45.83,45.98,481
,2017-06-21 14:00,21,45.98,46.05,45.91,45.91,503
,2017-06-21 14:30,21,45.9,45.94,45.77,45.77,213
,2017-06-21 15:00,21,45.81,45.92,45.78,45.9,81
,2017-06-21 15:30,21,45.93,45.94,45.86,45.86,41
,2017-06-21 16:00,21,45.9,45.91,45.86,45.91,28
,2017-06-21 19:00,22,45.95,46.08,45.94,46.08,91
,2017-06-21 19:30,22,46.06,46.06,46,46.01,35
,2017-06-21 20:00,22,46.05,46.08,46.05,46.08,40
,2017-06-21 20:30,22,46.11,46.11,46.07,46.1,114
,2017-06-21 21:00,22,46.01,46.01,45.97,45.99,19
,2017-06-21 21:30,22,46.02,46.02,45.8,45.8,37
,2017-06-21 22:00,22,45.8,45.92,45.7,45.92,115
,2017-06-21 22:30,22,45.93,45.93,45.93,45.93,11
,2017-06-21 23:00,22,45.92,45.99,45.9,45.97,160
,2017-06-21 23:30,22,45.93,45.93,45.89,45.93,11
,2017-06-22 00:00,22,45.93,45.95,45.9,45.95,14
,2017-06-22 00:30,22,45.93,45.93,45.86,45.86,57
,2017-06-22 01:00,22,45.84,45.9,45.81,45.87,186
,2017-06-22 01:30,22,45.9,45.97,45.84,45.84,115
,2017-06-22 02:00,22,45.79,45.92,45.68,45.87,556
,2017-06-22 02:30,22,45.87,45.94,45.8,45.86,401
,2017-06-22 03:00,22,45.86,45.91,45.81,45.89,605
,2017-06-22 03:30,22,45.91,45.91,45.74,45.83,686
,2017-06-22 04:00,22,45.83,45.98,45.82,45.96,692
,2017-06-22 04:30,22,45.99,46.31,45.99,46.29,1647
,2017-06-22 05:00,22,46.29,46.29,46.18,46.28,580
,2017-06-22 05:30,22,46.32,46.36,46.12,46.14,407
,2017-06-22 06:00,22,46.13,46.26,46.06,46.25,376
,2017-06-22 06:30,22,46.25,46.28,46.15,46.18,615
,2017-06-22 07:00,22,46.22,46.29,46.16,46.28,1118
,2017-06-22 07:30,22,46.28,46.44,46.2,46.23,992
,2017-06-22 08:00,22,46.23,46.34,46.15,46.3,1305
,2017-06-22 08:30,22,46.29,46.45,46.19,46.4,910
,2017-06-22 09:00,22,46.42,46.45,46.26,46.37,879
,2017-06-22 09:30,22,46.37,46.78,46.36,46.55,2461
,2017-06-22 10:00,22,46.6,46.73,46.52,46.71,1187
,2017-06-22 10:30,22,46.72,46.72,46.52,46.57,1194
,2017-06-22 11:00,22,46.57,46.62,46.54,46.62,604
,2017-06-22 11:30,22,46.6,46.65,46.54,46.56,421
,2017-06-22 12:00,22,46.55,46.57,46.19,46.26,907
,2017-06-22 12:30,22,46.26,46.36,46.18,46.31,323
,2017-06-22 13:00,22,46.32,46.42,46.18,46.22,1164
,2017-06-22 13:30,22,46.21,46.26,46.2,46.23,222
,2017-06-22 14:00,22,46.25,46.26,46.21,46.26,58
,2017-06-22 14:30,22,46.28,46.28,46.2,46.21,86
,2017-06-22 15:00,22,46.21,46.22,46.2,46.22,119
,2017-06-22 15:30,22,46.25,46.3,46.25,46.27,156
,2017-06-22 19:00,23,46.35,46.39,46.26,46.37,138
,2017-06-22 19:30,23,46.35,46.38,46.35,46.38,21
,2017-06-22 20:00,23,46.39,46.39,46.33,46.35,50
,2017-06-22 20:30,23,46.33,46.33,46.33,46.33,2
,2017-06-22 21:00,23,46.32,46.35,46.31,46.31,7
,2017-06-22 21:30,23,46.34,46.34,46.34,46.34,3
,2017-06-22 22:00,23,46.32,46.32,46.32,46.32,15
,2017-06-22 22:30,23,46.38,46.39,46.35,46.35,13
,2017-06-22 23:00,23,46.39,46.4,46.39,46.4,16
,2017-06-22 23:30,23,46.37,46.41,46.37,46.41,2
,2017-06-23 00:00,23,46.39,46.45,46.38,46.42,51
,2017-06-23 00:30,23,46.4,46.48,46.4,46.44,87
,2017-06-23 01:00,23,46.43,46.43,46.35,46.35,42
,2017-06-23 01:30,23,46.34,46.34,46.27,46.29,114
,2017-06-23 02:00,23,46.29,46.29,46.15,46.23,264
,2017-06-23 02:30,23,46.26,46.32,46.23,46.32,313
,2017-06-23 03:00,23,46.31,46.53,46.25,46.51,506
,2017-06-23 03:30,23,46.5,46.54,46.4,46.44,464
,2017-06-23 04:00,23,46.4,46.49,46.39,46.42,368
,2017-06-23 04:30,23,46.42,46.45,46.26,46.34,760
,2017-06-23 05:00,23,46.31,46.42,46.29,46.29,602
,2017-06-23 05:30,23,46.29,46.36,46.26,46.34,191
,2017-06-23 06:00,23,46.33,46.36,46.27,46.36,203
,2017-06-23 06:30,23,46.35,46.39,46.31,46.31,206
,2017-06-23 07:00,23,46.3,46.39,46.23,46.38,334
,2017-06-23 07:30,23,46.35,46.38,46.29,46.35,531
,2017-06-23 08:00,23,46.36,46.36,46.22,46.23,1125
,2017-06-23 08:30,23,46.24,46.42,46.02,46.4,2135
,2017-06-23 09:00,23,46.39,46.61,46.37,46.47,1805
,2017-06-23 09:30,23,46.46,46.66,46.45,46.65,728
,2017-06-23 10:00,23,46.66,46.74,46.54,46.63,1981
,2017-06-23 10:30,23,46.65,46.72,46.5,46.63,1198
,2017-06-23 11:00,23,46.63,46.65,46.5,46.53,559
,2017-06-23 11:30,23,46.51,46.6,46.48,46.58,177
,2017-06-23 12:00,23,46.58,46.58,46.32,46.44,683
,2017-06-23 12:30,23,46.44,46.56,46.38,46.48,491
,2017-06-23 13:00,23,46.46,46.56,46.36,46.53,1256
,2017-06-23 13:30,23,46.55,46.55,46.47,46.53,610
,2017-06-23 14:00,23,46.53,46.58,46.51,46.53,113
,2017-06-23 14:30,23,46.54,46.63,46.54,46.63,67
,2017-06-23 15:00,23,46.62,46.64,46.62,46.63,5
,2017-06-23 15:30,23,46.64,46.71,46.58,46.65,104
,2017-06-23 16:30,23,46.64,46.64,46.64,46.64,2
,2017-06-25 17:00,26,46.65,47.03,46.64,46.74,278
,2017-06-25 17:30,26,46.73,46.73,46.73,46.73,2
,2017-06-25 18:00,26,46.74,46.74,46.74,46.74,3
,2017-06-25 18:30,26,46.74,46.74,46.74,46.74,7
,2017-06-25 19:00,26,46.73,46.73,46.69,46.69,4
,2017-06-25 19:30,26,46.71,46.75,46.69,46.74,34
,2017-06-25 20:00,26,46.8,46.82,46.76,46.82,14
,2017-06-25 20:30,26,46.84,46.97,46.84,46.97,14
,2017-06-25 21:00,26,47.03,47.08,46.98,46.98,31
,2017-06-25 21:30,26,46.95,46.95,46.95,46.95,1
,2017-06-25 22:00,26,46.95,46.98,46.95,46.98,10
,2017-06-25 23:00,26,47,47.01,46.99,47.01,13
,2017-06-25 23:30,26,47,47.07,47,47.05,11
,2017-06-26 00:00,26,47.01,47.01,46.95,46.95,12
,2017-06-26 00:30,26,46.97,46.97,46.96,46.96,4
,2017-06-26 01:00,26,46.96,46.96,46.93,46.93,45
,2017-06-26 01:30,26,46.92,47.03,46.89,46.92,137
,2017-06-26 02:00,26,46.93,47.14,46.88,47.03,425
,2017-06-26 02:30,26,47.03,47.1,47.03,47.05,169
,2017-06-26 03:00,26,47.03,47.06,46.92,46.98,1436
,2017-06-26 03:30,26,46.98,47.01,46.88,46.91,520
,2017-06-26 04:00,26,46.91,47.01,46.84,46.84,199
,2017-06-26 04:30,26,46.82,46.84,46.74,46.77,285
,2017-06-26 05:00,26,46.78,46.85,46.67,46.69,186
,2017-06-26 05:30,26,46.72,46.73,46.58,46.59,294
,2017-06-26 06:00,26,46.6,46.69,46.52,46.66,295
,2017-06-26 06:30,26,46.65,46.66,46.57,46.61,201
,2017-06-26 07:00,26,46.64,46.68,46.55,46.67,468
,2017-06-26 07:30,26,46.64,46.86,46.63,46.75,1013
,2017-06-26 08:00,26,46.75,46.78,46.61,46.66,954
,2017-06-26 08:30,26,46.7,46.7,46.55,46.65,452
,2017-06-26 09:00,26,46.64,46.64,46.22,46.36,1602
,2017-06-26 09:30,26,46.34,46.38,46.11,46.29,1178
,2017-06-26 10:00,26,46.27,46.57,46.22,46.56,2488
,2017-06-26 10:30,26,46.56,46.94,46.54,46.93,3156
,2017-06-26 11:00,26,46.91,46.91,46.73,46.78,1356
,2017-06-26 11:30,26,46.78,46.83,46.74,46.83,638
,2017-06-26 12:00,26,46.83,46.85,46.66,46.69,213
,2017-06-26 12:30,26,46.7,46.74,46.65,46.73,289
,2017-06-26 13:00,26,46.71,46.85,46.62,46.83,1043
,2017-06-26 13:30,26,46.82,46.86,46.8,46.85,395
,2017-06-26 14:00,26,46.89,46.92,46.84,46.91,211
,2017-06-26 14:30,26,46.91,46.99,46.89,46.93,114
,2017-06-26 15:00,26,46.88,46.88,46.81,46.81,46
,2017-06-26 15:30,26,46.85,46.93,46.85,46.93,27
,2017-06-26 16:00,26,46.9,46.91,46.9,46.91,15
,2017-06-26 19:00,27,46.81,46.84,46.78,46.8,32
,2017-06-26 19:30,27,46.84,46.84,46.82,46.82,8
,2017-06-26 20:00,27,46.82,46.83,46.78,46.8,29
,2017-06-26 20:30,27,46.84,46.85,46.84,46.85,13
,2017-06-26 21:00,27,46.9,46.9,46.9,46.9,9
,2017-06-26 21:30,27,46.93,46.96,46.91,46.96,47
,2017-06-26 22:00,27,47,47,46.93,46.94,13
,2017-06-26 22:30,27,46.91,46.98,46.91,46.98,26
,2017-06-26 23:00,27,46.93,46.93,46.93,46.93,13
,2017-06-26 23:30,27,46.93,46.94,46.9,46.94,17
,2017-06-27 00:00,27,46.94,46.94,46.93,46.93,2
,2017-06-27 00:30,27,46.93,46.93,46.89,46.9,29
,2017-06-27 01:00,27,46.88,47.01,46.88,46.99,63
,2017-06-27 01:30,27,47.02,47.22,47.02,47.15,305
,2017-06-27 02:00,27,47.12,47.19,47.09,47.09,241
,2017-06-27 02:30,27,47.08,47.09,47.02,47.09,192
,2017-06-27 03:00,27,47.09,47.42,47.07,47.31,1307
,2017-06-27 03:30,27,47.33,47.33,47.13,47.13,521
,2017-06-27 04:00,27,47.13,47.26,47.04,47.24,385
,2017-06-27 04:30,27,47.26,47.39,47.26,47.31,582
,2017-06-27 05:00,27,47.28,47.4,47.22,47.38,397
,2017-06-27 05:30,27,47.39,47.42,47.34,47.38,197
,2017-06-27 06:00,27,47.37,47.42,47.34,47.39,432
,2017-06-27 06:30,27,47.39,47.58,47.38,47.55,527
,2017-06-27 07:00,27,47.56,47.58,47.47,47.58,607
,2017-06-27 07:30,27,47.55,47.58,47.41,47.43,1428
,2017-06-27 08:00,27,47.44,47.47,47.31,47.32,901
,2017-06-27 08:30,27,47.33,47.42,47.25,47.35,772
,2017-06-27 09:00,27,47.32,47.71,47.32,47.61,1000
,2017-06-27 09:30,27,47.6,48.03,47.6,47.96,3605
,2017-06-27 10:00,27,47.95,48.06,47.87,47.92,1740
,2017-06-27 10:30,27,47.93,47.98,47.86,47.9,1200
,2017-06-27 11:00,27,47.9,47.9,47.67,47.67,1483
,2017-06-27 11:30,27,47.68,47.8,47.63,47.68,550
,2017-06-27 12:00,27,47.72,47.8,47.65,47.75,727
,2017-06-27 12:30,27,47.73,47.82,47.68,47.7,275
,2017-06-27 13:00,27,47.7,47.83,47.53,47.79,1551
,2017-06-27 13:30,27,47.79,47.86,47.77,47.85,592
,2017-06-27 14:00,27,47.83,47.85,47.81,47.84,91
,2017-06-27 14:30,27,47.85,47.85,47.79,47.8,59
,2017-06-27 15:00,27,47.79,47.79,47.59,47.69,102
,2017-06-27 15:30,27,47.7,47.73,47.18,47.34,695
,2017-06-27 16:00,27,47.32,47.34,47.32,47.34,18
,2017-06-27 16:30,27,47.3,47.34,47.28,47.33,13
,2017-06-27 19:00,28,47.34,47.47,47.34,47.47,12
,2017-06-27 19:30,28,47.51,47.51,47.46,47.49,8
,2017-06-27 20:00,28,47.5,47.57,47.48,47.55,17
,2017-06-27 20:30,28,47.58,47.78,47.56,47.67,174
,2017-06-27 21:00,28,47.74,47.76,47.71,47.72,65
,2017-06-27 21:30,28,47.73,47.73,47.7,47.72,23
,2017-06-27 22:00,28,47.73,47.78,47.73,47.77,75
,2017-06-27 22:30,28,47.77,47.8,47.75,47.75,49
,2017-06-27 23:00,28,47.75,47.75,47.67,47.69,35
,2017-06-27 23:30,28,47.68,47.68,47.66,47.66,78
,2017-06-28 00:00,28,47.66,47.72,47.65,47.7,51
,2017-06-28 00:30,28,47.72,47.72,47.63,47.63,31
,2017-06-28 01:00,28,47.64,47.72,47.64,47.72,52
,2017-06-28 01:30,28,47.67,47.74,47.65,47.72,41
,2017-06-28 02:00,28,47.7,47.7,47.42,47.5,285
,2017-06-28 02:30,28,47.51,47.62,47.5,47.53,992
,2017-06-28 03:00,28,47.52,47.76,47.5,47.59,562
,2017-06-28 03:30,28,47.6,47.69,47.54,47.66,633
,2017-06-28 04:00,28,47.63,47.75,47.61,47.71,369
,2017-06-28 04:30,28,47.71,47.87,47.71,47.79,1095
,2017-06-28 05:00,28,47.75,47.78,47.64,47.68,801
,2017-06-28 05:30,28,47.69,47.79,47.65,47.79,198
,2017-06-28 06:00,28,47.79,47.8,47.63,47.71,256
,2017-06-28 06:30,28,47.72,47.78,47.7,47.75,205
,2017-06-28 07:00,28,47.75,47.79,47.62,47.67,439
,2017-06-28 07:30,28,47.68,47.83,47.68,47.78,1064
,2017-06-28 08:00,28,47.79,47.92,47.71,47.85,1142
,2017-06-28 08:30,28,47.86,47.93,47.8,47.81,1070
,2017-06-28 09:00,28,47.8,47.96,47.54,47.55,1537
,2017-06-28 09:30,28,47.58,48.41,47.58,48.33,4745
,2017-06-28 10:00,28,48.34,48.38,48.1,48.22,2480
,2017-06-28 10:30,28,48.23,48.26,48.03,48.15,1351
,2017-06-28 11:00,28,48.12,48.3,48.1,48.3,616
,2017-06-28 11:30,28,48.29,48.43,48.22,48.33,1062
,2017-06-28 12:00,28,48.33,48.36,48.24,48.3,751
,2017-06-28 12:30,28,48.3,48.38,48.23,48.37,632
,2017-06-28 13:00,28,48.34,48.44,48.3,48.36,1526
,2017-06-28 13:30,28,48.36,48.44,48.34,48.4,287
,2017-06-28 14:00,28,48.4,48.4,48.35,48.36,298
,2017-06-28 14:30,28,48.35,48.41,48.33,48.41,110
,2017-06-28 15:00,28,48.41,48.51,48.39,48.41,133
,2017-06-28 15:30,28,48.42,48.5,48.4,48.48,148
,2017-06-28 19:00,29,48.43,48.44,48.41,48.44,9
,2017-06-28 19:30,29,48.43,48.53,48.43,48.53,41
,2017-06-28 20:00,29,48.51,48.51,48.47,48.5,9
,2017-06-28 20:30,29,48.48,48.58,48.48,48.58,24
,2017-06-28 21:00,29,48.61,48.64,48.54,48.55,81
,2017-06-28 21:30,29,48.53,48.54,48.48,48.48,86
,2017-06-28 22:00,29,48.49,48.54,48.49,48.54,28
,2017-06-28 22:30,29,48.53,48.54,48.53,48.54,34
,2017-06-28 23:00,29,48.54,48.54,48.53,48.54,12
,2017-06-28 23:30,29,48.53,48.54,48.52,48.53,7
,2017-06-29 00:00,29,48.55,48.56,48.55,48.56,64
,2017-06-29 00:30,29,48.57,48.6,48.57,48.58,12
,2017-06-29 01:00,29,48.55,48.61,48.54,48.56,94
,2017-06-29 01:30,29,48.55,48.58,48.51,48.56,101
,2017-06-29 02:00,29,48.58,48.84,48.56,48.77,599
,2017-06-29 02:30,29,48.75,48.86,48.71,48.74,713
,2017-06-29 03:00,29,48.71,48.72,48.65,48.67,546
,2017-06-29 03:30,29,48.68,48.75,48.63,48.75,668
,2017-06-29 04:00,29,48.76,48.79,48.58,48.64,582
,2017-06-29 04:30,29,48.62,48.64,48.53,48.6,1270
,2017-06-29 05:00,29,48.6,48.78,48.58,48.73,1613
,2017-06-29 05:30,29,48.72,48.8,48.71,48.73,227
,2017-06-29 06:00,29,48.73,48.94,48.73,48.87,576
,2017-06-29 06:30,29,48.88,49.04,48.87,48.99,584
,2017-06-29 07:00,29,48.98,49.08,48.91,48.92,500
,2017-06-29 07:30,29,48.93,49.01,48.82,48.9,1022
,2017-06-29 08:00,29,48.9,48.99,48.67,48.79,784
,2017-06-29 08:30,29,48.79,48.87,48.61,48.76,809
,2017-06-29 09:00,29,48.76,49,48.72,48.97,612
,2017-06-29 09:30,29,48.96,49.09,48.9,49.02,950
,2017-06-29 10:00,29,49.01,49.1,48.8,48.83,1212
,2017-06-29 10:30,29,48.84,48.88,48.55,48.69,1221
,2017-06-29 11:00,29,48.69,48.72,48.33,48.37,1602
,2017-06-29 11:30,29,48.36,48.57,48.35,48.51,454
,2017-06-29 12:00,29,48.59,48.68,48.34,48.38,549
,2017-06-29 12:30,29,48.4,48.57,48.39,48.54,463
,2017-06-29 13:00,29,48.53,48.55,48.33,48.45,1295
,2017-06-29 13:30,29,48.46,48.47,48.34,48.36,685
,2017-06-29 14:00,29,48.35,48.37,48.23,48.37,266
,2017-06-29 14:30,29,48.36,48.46,48.36,48.43,94
,2017-06-29 15:00,29,48.42,48.47,48.42,48.46,30
,2017-06-29 15:30,29,48.46,48.5,48.4,48.4,126
,2017-06-29 16:00,29,48.39,48.39,48.22,48.22,175
,2017-06-29 19:00,30,48.5,48.53,48.49,48.53,24
,2017-06-29 19:30,30,48.58,48.73,48.58,48.73,25
,2017-06-29 20:00,30,48.71,48.72,48.65,48.65,27
,2017-06-29 20:30,30,48.7,48.92,48.7,48.85,67
,2017-06-29 21:00,30,48.81,48.81,48.77,48.8,30
,2017-06-29 21:30,30,48.79,48.82,48.79,48.82,12
,2017-06-29 22:00,30,48.83,48.83,48.82,48.83,31
,2017-06-29 22:30,30,48.77,48.82,48.77,48.78,15
,2017-06-29 23:00,30,48.77,48.78,48.77,48.78,3
,2017-06-29 23:30,30,48.79,48.79,48.77,48.77,8
,2017-06-30 00:00,30,48.76,48.76,48.74,48.74,56
,2017-06-30 00:30,30,48.73,48.8,48.73,48.8,48
,2017-06-30 01:00,30,48.8,48.84,48.77,48.77,32
,2017-06-30 01:30,30,48.82,48.82,48.77,48.79,187
,2017-06-30 02:00,30,48.78,48.78,48.65,48.71,277
,2017-06-30 02:30,30,48.71,48.87,48.69,48.87,296
,2017-06-30 03:00,30,48.89,48.89,48.73,48.77,306
,2017-06-30 03:30,30,48.76,48.98,48.72,48.94,686
,2017-06-30 04:00,30,48.95,49.02,48.9,48.92,310
,2017-06-30 04:30,30,48.92,48.96,48.78,48.87,345
,2017-06-30 05:00,30,48.84,48.95,48.84,48.95,465
,2017-06-30 05:30,30,48.95,48.95,48.87,48.95,208
,2017-06-30 06:00,30,48.93,48.94,48.83,48.86,238
,2017-06-30 06:30,30,48.84,48.84,48.75,48.75,409
,2017-06-30 07:00,30,48.78,48.81,48.66,48.74,325
,2017-06-30 07:30,30,48.74,48.83,48.71,48.77,248
,2017-06-30 08:00,30,48.78,48.94,48.78,48.91,1003
,2017-06-30 08:30,30,48.92,49,48.74,48.77,890
,2017-06-30 09:00,30,48.76,48.89,48.73,48.87,434
,2017-06-30 09:30,30,48.88,48.91,48.76,48.87,710
,2017-06-30 10:00,30,48.88,49,48.85,48.98,2123
,2017-06-30 10:30,30,48.98,49.19,48.98,49.07,2223
,2017-06-30 11:00,30,49.08,49.11,48.97,48.98,2768
,2017-06-30 11:30,30,49.01,49.04,48.98,48.98,413
,2017-06-30 12:00,30,48.98,49.34,48.98,49.33,1710
,2017-06-30 12:30,30,49.32,49.42,49.28,49.41,592
,2017-06-30 13:00,30,49.41,49.67,49.39,49.58,3393
,2017-06-30 13:30,30,49.6,49.64,49.56,49.58,412
,2017-06-30 14:00,30,49.6,49.73,49.58,49.73,240
,2017-06-30 14:30,30,49.72,49.74,49.67,49.71,230
,2017-06-30 15:00,30,49.71,49.76,49.71,49.76,31
,2017-06-30 15:30,30,49.77,49.83,49.74,49.82,194
,2017-06-30 16:30,30,49.77,49.78,49.77,49.78,3
,2017-07-02 17:00,3,49.79,49.79,49.7,49.73,9
,2017-07-02 17:30,3,49.75,49.78,49.75,49.78,6
,2017-07-02 18:00,3,49.81,49.82,49.81,49.82,9
,2017-07-02 18:30,3,49.78,49.78,49.76,49.77,4
,2017-07-02 19:00,3,49.75,49.77,49.69,49.71,16
,2017-07-02 19:30,3,49.72,49.73,49.65,49.65,7
,2017-07-02 20:00,3,49.63,49.63,49.61,49.61,10
,2017-07-02 20:30,3,49.66,49.68,49.65,49.66,5
,2017-07-02 21:00,3,49.66,49.77,49.66,49.77,87
,2017-07-02 22:00,3,49.75,49.75,49.67,49.67,16
,2017-07-02 22:30,3,49.68,49.68,49.68,49.68,26
,2017-07-02 23:00,3,49.68,49.68,49.66,49.68,10
,2017-07-02 23:30,3,49.67,49.67,49.65,49.67,15
,2017-07-03 00:30,3,49.68,49.69,49.68,49.68,6
,2017-07-03 01:00,3,49.7,49.73,49.69,49.72,47
,2017-07-03 01:30,3,49.72,49.8,49.7,49.8,38
,2017-07-03 02:00,3,49.78,49.97,49.71,49.95,396
,2017-07-03 02:30,3,49.88,49.91,49.77,49.82,733
,2017-07-03 03:00,3,49.82,49.85,49.63,49.69,304
,2017-07-03 03:30,3,49.7,49.77,49.64,49.64,271
,2017-07-03 04:00,3,49.63,49.63,49.47,49.59,637
,2017-07-03 04:30,3,49.59,49.64,49.38,49.47,633
,2017-07-03 05:00,3,49.47,49.58,49.45,49.56,392
,2017-07-03 05:30,3,49.5,49.56,49.46,49.56,148
,2017-07-03 06:00,3,49.6,49.72,49.6,49.72,247
,2017-07-03 06:30,3,49.73,49.73,49.66,49.67,95
,2017-07-03 07:00,3,49.7,49.83,49.62,49.83,579
,2017-07-03 07:30,3,49.81,49.9,49.81,49.88,624
,2017-07-03 08:00,3,49.88,50.05,49.88,49.96,1616
,2017-07-03 08:30,3,49.98,50.14,49.98,50.04,1452
,2017-07-03 09:00,3,50.05,50.18,50.03,50.1,1362
,2017-07-03 09:30,3,50.11,50.24,50.04,50.04,1831
,2017-07-03 10:00,3,50.03,50.38,50,50.37,1950
,2017-07-03 10:30,3,50.36,50.38,50.19,50.24,1639
,2017-07-03 11:00,3,50.24,50.31,50.21,50.29,555
,2017-07-03 11:30,3,50.3,50.34,50.24,50.24,458
,2017-07-03 12:00,3,50.24,50.29,50.2,50.26,202
,2017-07-03 12:30,3,50.25,50.29,50.22,50.29,312
,2017-07-03 13:00,3,50.29,50.6,50.29,50.58,1041
,2017-07-03 13:30,3,50.59,50.59,50.46,50.47,2529
,2017-07-03 14:00,3,50.46,50.47,50.43,50.46,168
,2017-07-03 14:30,3,50.45,50.45,50.42,50.43,41
,2017-07-03 15:00,3,50.41,50.46,50.39,50.46,210
,2017-07-03 15:30,3,50.43,50.43,50.38,50.39,37
,2017-07-03 16:00,3,50.38,50.43,50.38,50.43,5
,2017-07-03 16:30,3,50.45,50.45,50.45,50.45,2
,2017-07-03 19:00,4,50.49,50.49,50.32,50.32,89
,2017-07-03 19:30,4,50.34,50.34,50.27,50.33,69
,2017-07-03 20:00,4,50.27,50.27,50.2,50.24,75
,2017-07-03 20:30,4,50.24,50.29,50.24,50.28,158
,2017-07-03 21:00,4,50.28,50.28,50.21,50.25,59
,2017-07-03 21:30,4,50.26,50.27,50.24,50.25,31
,2017-07-03 22:00,4,50.27,50.27,50.26,50.27,4
,2017-07-03 22:30,4,50.27,50.29,50.25,50.28,46
,2017-07-03 23:00,4,50.28,50.28,50.23,50.26,7
,2017-07-03 23:30,4,50.25,50.28,50.25,50.27,20
,2017-07-04 00:00,4,50.28,50.29,50.27,50.29,49
,2017-07-04 00:30,4,50.29,50.29,50.25,50.25,25
,2017-07-04 01:00,4,50.24,50.35,50.24,50.35,109
,2017-07-04 01:30,4,50.37,50.38,50.29,50.38,201
,2017-07-04 02:00,4,50.38,50.49,50.37,50.42,183
,2017-07-04 02:30,4,50.39,50.41,50.29,50.3,195
,2017-07-04 03:00,4,50.31,50.38,50.18,50.38,604
,2017-07-04 03:30,4,50.36,50.48,50.3,50.46,468
,2017-07-04 04:00,4,50.44,50.44,50.32,50.34,260
,2017-07-04 04:30,4,50.32,50.46,50.31,50.42,608
,2017-07-04 05:00,4,50.39,50.39,50.26,50.33,220
,2017-07-04 05:30,4,50.33,50.34,50.32,50.33,241
,2017-07-04 06:00,4,50.37,50.42,50.34,50.41,254
,2017-07-04 06:30,4,50.38,50.42,50.36,50.41,239
,2017-07-04 07:00,4,50.38,50.4,50.3,50.37,241
,2017-07-04 07:30,4,50.36,50.41,50.31,50.38,290
,2017-07-04 08:00,4,50.42,50.56,50.41,50.53,653
,2017-07-04 08:30,4,50.54,50.62,50.53,50.59,491
,2017-07-04 09:00,4,50.65,50.73,50.64,50.73,509
,2017-07-04 09:30,4,50.72,50.74,50.65,50.67,595
,2017-07-04 10:00,4,50.65,50.67,50.47,50.62,867
,2017-07-04 10:30,4,50.62,50.65,50.55,50.6,681
,2017-07-04 11:00,4,50.6,50.62,50.5,50.5,197
,2017-07-04 11:30,4,50.51,50.52,50.42,50.51,309
,2017-07-04 12:00,4,50.51,50.54,50.47,50.5,219
,2017-07-04 19:00,5,50.54,50.58,50.54,50.58,40
,2017-07-04 19:30,5,50.53,50.53,50.51,50.51,9
,2017-07-04 20:00,5,50.48,50.49,50.4,50.41,52
,2017-07-04 20:30,5,50.41,50.51,50.38,50.38,35
,2017-07-04 21:00,5,50.45,50.45,50.37,50.39,29
,2017-07-04 21:30,5,50.43,50.44,50.43,50.44,3
,2017-07-04 22:00,5,50.4,50.44,50.4,50.44,5
,2017-07-04 22:30,5,50.4,50.4,50.39,50.39,6
,2017-07-04 23:00,5,50.4,50.41,50.38,50.4,30
,2017-07-04 23:30,5,50.4,50.4,50.39,50.39,5
,2017-07-05 00:00,5,50.39,50.42,50.39,50.42,20
,2017-07-05 00:30,5,50.41,50.42,50.39,50.4,26
,2017-07-05 01:00,5,50.4,50.45,50.38,50.45,42
,2017-07-05 01:30,5,50.5,50.51,50.47,50.51,56
,2017-07-05 02:00,5,50.5,50.56,50.5,50.53,505
,2017-07-05 02:30,5,50.54,50.66,50.53,50.55,330
,2017-07-05 03:00,5,50.55,50.56,50.41,50.44,750
,2017-07-05 03:30,5,50.45,50.5,49.85,49.94,2617
,2017-07-05 04:00,5,49.91,50.04,49.64,49.94,1934
,2017-07-05 04:30,5,49.93,49.94,49.7,49.7,690
,2017-07-05 05:00,5,49.71,49.92,49.7,49.82,350
,2017-07-05 05:30,5,49.8,49.82,49.6,49.65,484
,2017-07-05 06:00,5,49.68,49.9,49.68,49.9,432
,2017-07-05 06:30,5,49.91,50.08,49.86,50,880
,2017-07-05 07:00,5,50.01,50.06,49.86,49.88,512
,2017-07-05 07:30,5,49.89,50.08,49.89,49.98,1309
,2017-07-05 08:00,5,49.97,50.16,49.97,50.1,1573
,2017-07-05 08:30,5,50.09,50.14,49.55,49.6,2838
,2017-07-05 09:00,5,49.6,49.6,48.86,49.01,5184
,2017-07-05 09:30,5,49.02,49.15,48.79,48.85,2133
,2017-07-05 10:00,5,48.86,49.09,48.75,48.97,1866
,2017-07-05 10:30,5,48.96,49.01,48.83,48.91,1198
,2017-07-05 11:00,5,48.85,48.98,48.81,48.98,403
,2017-07-05 11:30,5,48.98,49.06,48.95,49,1227
,2017-07-05 12:00,5,48.99,48.99,48.69,48.82,1259
,2017-07-05 12:30,5,48.83,48.9,48.74,48.76,977
,2017-07-05 13:00,5,48.75,48.97,48.59,48.65,1394
,2017-07-05 13:30,5,48.66,48.72,48.48,48.57,941
,2017-07-05 14:00,5,48.56,48.65,48.55,48.6,130
,2017-07-05 14:30,5,48.61,48.64,48.51,48.59,152
,2017-07-05 15:00,5,48.56,48.65,48.55,48.62,88
,2017-07-05 15:30,5,48.62,49.2,47.91,49.2,1248
,2017-07-05 16:00,5,49.2,49.3,49.1,49.26,261
,2017-07-05 16:30,5,49.3,49.3,49.2,49.25,44
,2017-07-05 19:00,6,49.17,49.21,49.08,49.11,85
,2017-07-05 19:30,6,49.13,49.18,49.13,49.18,18
,2017-07-05 20:00,6,49.1,49.1,49,49,56
,2017-07-05 20:30,6,48.97,49.02,48.88,48.88,40
,2017-07-05 21:00,6,48.8,48.88,48.8,48.88,3
,2017-07-05 21:30,6,48.87,48.95,48.87,48.95,10
,2017-07-05 22:00,6,48.93,48.93,48.93,48.93,1
,2017-07-05 22:30,6,48.92,49.04,48.92,49.03,118
,2017-07-05 23:00,6,48.98,49.06,48.98,49.06,12
,2017-07-05 23:30,6,49.04,49.05,49.03,49.03,7
,2017-07-06 00:00,6,49,49.03,48.99,49.02,14
,2017-07-06 00:30,6,49,49.1,48.99,49.1,27
,2017-07-06 01:00,6,49.09,49.24,49.09,49.15,208
,2017-07-06 01:30,6,49.2,49.24,49.2,49.22,129
,2017-07-06 02:00,6,49.21,49.3,49.13,49.2,255
,2017-07-06 02:30,6,49.2,49.25,49.05,49.06,235
,2017-07-06 03:00,6,49.07,49.36,49.01,49.35,539
,2017-07-06 03:30,6,49.38,49.41,49.27,49.36,539
,2017-07-06 04:00,6,49.34,49.35,49.26,49.27,435
,2017-07-06 04:30,6,49.25,49.28,49.16,49.28,318
,2017-07-06 05:00,6,49.29,49.33,49.24,49.24,479
,2017-07-06 05:30,6,49.28,49.4,49.25,49.4,482
,2017-07-06 06:00,6,49.39,49.42,49.2,49.2,403
,2017-07-06 06:30,6,49.19,49.34,49.17,49.33,480
,2017-07-06 07:00,6,49.33,49.41,49.31,49.38,304
,2017-07-06 07:30,6,49.37,49.43,49.26,49.34,428
,2017-07-06 08:00,6,49.35,49.5,49.33,49.41,1337
,2017-07-06 08:30,6,49.41,49.52,49.32,49.37,1340
,2017-07-06 09:00,6,49.37,49.48,49.34,49.37,1532
,2017-07-06 09:30,6,49.36,49.36,49.13,49.26,970
,2017-07-06 10:00,6,49.28,49.98,49.28,49.86,4316
,2017-07-06 10:30,6,49.86,49.89,49.48,49.54,2341
,2017-07-06 11:00,6,49.56,49.66,49.48,49.65,2128
,2017-07-06 11:30,6,49.65,49.7,49.54,49.55,761
,2017-07-06 12:00,6,49.55,49.59,49.25,49.26,834
,2017-07-06 12:30,6,49.25,49.25,48.64,48.82,1660
,2017-07-06 13:00,6,48.81,49.02,48.77,48.98,1358
,2017-07-06 13:30,6,48.98,48.98,48.74,48.76,691
,2017-07-06 14:00,6,48.81,48.81,48.74,48.76,199
,2017-07-06 14:30,6,48.73,48.78,48.7,48.73,103
,2017-07-06 15:00,6,48.77,48.79,48.72,48.75,38
,2017-07-06 15:30,6,48.76,48.78,48.74,48.76,24
,2017-07-06 16:00,6,48.76,48.85,48.76,48.85,19
,2017-07-06 16:30,6,48.86,48.86,48.78,48.85,10
,2017-07-06 19:00,7,48.62,48.62,48.13,48.21,216
,2017-07-06 19:30,7,48.38,48.39,48.33,48.34,17
,2017-07-06 20:00,7,48.39,48.45,48.29,48.38,62
,2017-07-06 20:30,7,48.39,48.39,48.31,48.31,13
,2017-07-06 21:00,7,48.33,48.43,48.33,48.41,47
,2017-07-06 21:30,7,48.41,48.48,48.4,48.4,248
,2017-07-06 22:00,7,48.42,48.44,48.4,48.42,164
,2017-07-06 22:30,7,48.42,48.44,48.41,48.41,183
,2017-07-06 23:00,7,48.41,48.46,48.39,48.46,119
,2017-07-06 23:30,7,48.43,48.43,48.42,48.42,76
,2017-07-07 00:00,7,48.42,48.43,48.38,48.42,362
,2017-07-07 00:30,7,48.42,48.44,48.4,48.42,266
,2017-07-07 01:00,7,48.44,48.54,48.44,48.5,345
,2017-07-07 01:30,7,48.47,48.53,48.37,48.48,752
,2017-07-07 02:00,7,48.48,48.5,48.38,48.43,700
,2017-07-07 02:30,7,48.42,48.47,48.18,48.24,1035
,2017-07-07 03:00,7,48.22,48.33,48.08,48.08,659
,2017-07-07 03:30,7,48.09,48.17,47.64,47.79,2328
,2017-07-07 04:00,7,47.77,47.95,47.77,47.9,1120
,2017-07-07 04:30,7,47.9,47.94,47.74,47.85,1139
,2017-07-07 05:00,7,47.84,47.9,47.74,47.74,863
,2017-07-07 05:30,7,47.74,47.74,47.5,47.56,1359
,2017-07-07 06:00,7,47.57,47.62,47.51,47.61,656
,2017-07-07 06:30,7,47.59,47.8,47.58,47.77,877
,2017-07-07 07:00,7,47.78,48.02,47.78,48.02,650
,2017-07-07 07:30,7,47.99,48.22,47.93,48.1,791
,2017-07-07 08:00,7,48.11,48.28,48.01,48.05,949
,2017-07-07 08:30,7,48.05,48.11,47.74,47.79,1838
,2017-07-07 09:00,7,47.73,47.73,47.15,47.21,2154
,2017-07-07 09:30,7,47.21,47.64,47.19,47.62,2856
,2017-07-07 10:00,7,47.58,47.77,47.48,47.76,1077
,2017-07-07 10:30,7,47.73,47.81,47.34,47.35,1874
,2017-07-07 11:00,7,47.35,47.79,47.35,47.66,1137
,2017-07-07 11:30,7,47.69,47.79,47.66,47.77,329
,2017-07-07 12:00,7,47.78,47.79,47.32,47.54,731
,2017-07-07 12:30,7,47.56,47.63,47.5,47.59,301
,2017-07-07 13:00,7,47.6,47.71,47.54,47.59,1935
,2017-07-07 13:30,7,47.58,47.61,47.5,47.54,553
,2017-07-07 14:00,7,47.55,47.61,47.55,47.58,132
,2017-07-07 14:30,7,47.57,47.67,47.55,47.65,97
,2017-07-07 15:00,7,47.66,47.7,47.66,47.7,75
,2017-07-07 15:30,7,47.71,47.75,47.57,47.69,227
,2017-07-07 16:00,7,47.8,47.8,47.8,47.8,2
,2017-07-09 17:00,10,47.76,48,47.76,47.86,119
,2017-07-09 17:30,10,47.87,47.87,47.81,47.81,11
,2017-07-09 18:00,10,47.81,47.83,47.8,47.83,20
,2017-07-09 18:30,10,47.79,47.84,47.78,47.83,27
,2017-07-09 19:00,10,47.88,48,47.83,47.92,69
,2017-07-09 19:30,10,47.93,47.93,47.89,47.89,5
,2017-07-09 20:00,10,47.92,47.97,47.92,47.97,10
,2017-07-09 20:30,10,47.93,47.95,47.93,47.95,14
,2017-07-09 21:00,10,47.96,48.02,47.9,47.92,76
,2017-07-09 21:30,10,47.96,47.97,47.96,47.97,14
,2017-07-09 22:00,10,47.98,47.98,47.98,47.98,2
,2017-07-09 22:30,10,47.96,47.96,47.91,47.91,48
,2017-07-09 23:00,10,47.9,47.92,47.9,47.92,49
,2017-07-09 23:30,10,47.94,47.94,47.92,47.92,6
,2017-07-10 00:00,10,47.96,47.99,47.95,47.95,36
,2017-07-10 00:30,10,47.95,47.95,47.78,47.8,35
,2017-07-10 01:00,10,47.82,47.85,47.58,47.76,121
,2017-07-10 01:30,10,47.71,47.72,47.63,47.63,44
,2017-07-10 02:00,10,47.58,47.71,47.58,47.66,135
,2017-07-10 02:30,10,47.59,47.65,47.46,47.61,244
,2017-07-10 03:00,10,47.64,47.64,47.41,47.55,260
,2017-07-10 03:30,10,47.56,47.58,47.44,47.44,321
,2017-07-10 04:00,10,47.44,47.44,47.19,47.2,1436
,2017-07-10 04:30,10,47.21,47.24,47.06,47.18,629
,2017-07-10 05:00,10,47.18,47.28,47.18,47.24,499
,2017-07-10 05:30,10,47.19,47.25,47.02,47.04,648
,2017-07-10 06:00,10,47.05,47.18,47.05,47.17,263
,2017-07-10 06:30,10,47.2,47.25,47.09,47.14,364
,2017-07-10 07:00,10,47.13,47.31,47.05,47.31,690
,2017-07-10 07:30,10,47.31,47.41,47.23,47.33,1229
,2017-07-10 08:00,10,47.33,47.45,47.16,47.37,687
,2017-07-10 08:30,10,47.38,47.6,47.32,47.57,828
,2017-07-10 09:00,10,47.56,47.8,47.48,47.5,1166
,2017-07-10 09:30,10,47.51,48.04,47.44,47.95,986
,2017-07-10 10:00,10,47.96,48.26,47.94,48.14,1504
,2017-07-10 10:30,10,48.16,48.19,47.83,47.97,1183
,2017-07-10 11:00,10,48,48.07,47.93,47.94,175
,2017-07-10 11:30,10,47.91,48.04,47.88,48.03,410
,2017-07-10 12:00,10,47.99,47.99,47.87,47.89,281
,2017-07-10 12:30,10,47.89,48.03,47.88,48.02,186
,2017-07-10 13:00,10,47.99,48.03,47.81,47.84,1199
,2017-07-10 13:30,10,47.83,47.89,47.81,47.87,311
,2017-07-10 14:00,10,47.87,47.89,47.83,47.89,391
,2017-07-10 14:30,10,47.88,47.92,47.84,47.85,68
,2017-07-10 15:00,10,47.86,47.9,47.86,47.9,86
,2017-07-10 15:30,10,47.95,47.98,47.95,47.98,14
,2017-07-10 16:00,10,47.98,48.03,47.96,47.96,8
,2017-07-10 19:30,11,48.02,48.07,48.01,48.05,24
,2017-07-10 20:00,11,48.07,48.16,48.07,48.09,52
,2017-07-10 20:30,11,48.08,48.1,48.08,48.08,19
,2017-07-10 21:00,11,48.11,48.11,47.99,47.99,25
,2017-07-10 21:30,11,48.03,48.06,48.03,48.06,15
,2017-07-10 22:00,11,48.07,48.07,48.07,48.07,16
,2017-07-10 22:30,11,48,48,47.98,47.98,7
,2017-07-10 23:00,11,48.01,48.03,48.01,48.01,16
,2017-07-10 23:30,11,48.03,48.05,48.02,48.02,14
,2017-07-11 00:00,11,48.01,48.01,47.86,47.88,48
,2017-07-11 00:30,11,47.9,47.94,47.9,47.94,3
,2017-07-11 01:00,11,47.92,48.2,47.9,48.1,76
,2017-07-11 01:30,11,48.08,48.14,48.07,48.13,87
,2017-07-11 02:00,11,48.13,48.31,48.06,48.1,545
,2017-07-11 02:30,11,48.08,48.13,47.82,47.85,433
,2017-07-11 03:00,11,47.84,47.84,47.64,47.66,402
,2017-07-11 03:30,11,47.64,47.66,47.54,47.61,560
,2017-07-11 04:00,11,47.59,47.81,47.59,47.67,512
,2017-07-11 04:30,11,47.71,47.75,47.47,47.59,291
,2017-07-11 05:00,11,47.58,47.6,47.42,47.54,509
,2017-07-11 05:30,11,47.55,47.58,47.41,47.5,606
,2017-07-11 06:00,11,47.5,47.5,47.29,47.34,562
,2017-07-11 06:30,11,47.33,47.42,47.28,47.34,223
,2017-07-11 07:00,11,47.33,47.54,47.31,47.5,358
,2017-07-11 07:30,11,47.51,47.51,47.28,47.47,1055
,2017-07-11 08:00,11,47.47,47.77,47.47,47.71,1557
,2017-07-11 08:30,11,47.71,47.94,47.64,47.91,801
,2017-07-11 09:00,11,47.92,48.03,47.7,47.98,782
,2017-07-11 09:30,11,48,48.36,47.99,48.31,1169
,2017-07-11 10:00,11,48.32,48.34,48.04,48.1,2294
,2017-07-11 10:30,11,48.1,48.48,48.03,48.44,1500
,2017-07-11 11:00,11,48.47,48.75,48.47,48.59,3014
,2017-07-11 11:30,11,48.57,48.65,48.54,48.55,774
,2017-07-11 12:00,11,48.6,48.65,48.51,48.53,440
,2017-07-11 12:30,11,48.52,48.52,48.4,48.45,881
,2017-07-11 13:00,11,48.46,48.53,48.33,48.47,1357
,2017-07-11 13:30,11,48.46,48.56,48.46,48.52,269
,2017-07-11 14:00,11,48.53,48.53,48.41,48.45,380
,2017-07-11 14:30,11,48.48,48.53,48.48,48.51,98
,2017-07-11 15:00,11,48.46,48.53,48.46,48.53,79
,2017-07-11 15:30,11,48.51,49.11,48.51,49.1,691
,2017-07-11 16:00,11,49.07,49.07,49.07,49.07,30
,2017-07-11 16:30,11,49.08,49.08,49.04,49.08,11
,2017-07-11 19:00,12,49.11,49.11,48.97,49.02,27
,2017-07-11 19:30,12,49.02,49.02,48.99,49.01,10
,2017-07-11 20:00,12,49.01,49.15,49.01,49.05,21
,2017-07-11 20:30,12,49.05,49.08,49.02,49.07,25
,2017-07-11 21:00,12,49.09,49.09,49.05,49.06,18
,2017-07-11 21:30,12,49.09,49.09,49.06,49.07,52
,2017-07-11 22:00,12,49.07,49.14,49.07,49.14,16
,2017-07-11 22:30,12,49.12,49.15,49.12,49.13,24
,2017-07-11 23:00,12,49.14,49.19,49.14,49.17,41
,2017-07-11 23:30,12,49.08,49.12,49.07,49.12,27
,2017-07-12 00:00,12,49.13,49.17,49.13,49.17,66
,2017-07-12 00:30,12,49.17,49.26,49.15,49.21,23
,2017-07-12 01:00,12,49.16,49.24,49.14,49.22,43
,2017-07-12 01:30,12,49.24,49.24,49.05,49.08,349
,2017-07-12 02:00,12,49.08,49.27,49.08,49.26,490
,2017-07-12 02:30,12,49.26,49.31,49.16,49.25,248
,2017-07-12 03:00,12,49.27,49.32,49.21,49.28,572
,2017-07-12 03:30,12,49.27,49.3,49.2,49.26,785
,2017-07-12 04:00,12,49.26,49.27,49.09,49.16,579
,2017-07-12 04:30,12,49.18,49.2,49.1,49.1,554
,2017-07-12 05:00,12,49.1,49.16,49,49.01,360
,2017-07-12 05:30,12,49.02,49.1,49.02,49.09,56
,2017-07-12 06:00,12,49.13,49.14,49.04,49.05,371
,2017-07-12 06:30,12,49.04,49.06,48.93,49.03,353
,2017-07-12 07:00,12,49.01,49.1,48.98,49,270
,2017-07-12 07:30,12,48.98,49.25,48.98,49.25,793
,2017-07-12 08:00,12,49.25,49.38,49.18,49.33,1709
,2017-07-12 08:30,12,49.33,49.38,49.11,49.27,1330
,2017-07-12 09:00,12,49.28,49.48,49.25,49.32,2352
,2017-07-12 09:30,12,49.33,49.66,48.45,48.5,5731
,2017-07-12 10:00,12,48.49,48.69,48.3,48.66,2687
,2017-07-12 10:30,12,48.67,48.75,48.63,48.73,933
,2017-07-12 11:00,12,48.69,48.98,48.68,48.87,598
,2017-07-12 11:30,12,48.92,49,48.88,48.97,271
,2017-07-12 12:00,12,48.97,49.14,48.62,48.78,718
,2017-07-12 12:30,12,48.76,49.02,48.75,48.97,586
,2017-07-12 13:00,12,48.97,49.02,48.57,48.6,1498
,2017-07-12 13:30,12,48.59,48.7,48.55,48.64,414
,2017-07-12 14:00,12,48.62,48.68,48.6,48.62,408
,2017-07-12 14:30,12,48.63,48.63,48.49,48.57,71
,2017-07-12 15:00,12,48.56,48.58,48.56,48.56,13
,2017-07-12 15:30,12,48.55,48.56,48.54,48.54,4
,2017-07-12 16:00,12,48.56,48.6,48.56,48.6,4
,2017-07-12 19:00,13,48.51,48.53,48.47,48.47,12
,2017-07-12 19:30,13,48.47,48.47,48.47,48.47,1
,2017-07-12 20:00,13,48.5,48.52,48.49,48.51,8
,2017-07-12 20:30,13,48.52,48.56,48.48,48.5,14
,2017-07-12 21:00,13,48.55,48.58,48.55,48.58,24
,2017-07-12 21:30,13,48.62,48.64,48.56,48.59,46
,2017-07-12 22:00,13,48.58,48.67,48.58,48.66,25
,2017-07-12 22:30,13,48.66,48.68,48.62,48.64,19
,2017-07-12 23:00,13,48.62,48.65,48.62,48.65,3
,2017-07-12 23:30,13,48.65,48.65,48.62,48.62,33
,2017-07-13 00:00,13,48.63,48.63,48.6,48.6,13
,2017-07-13 00:30,13,48.59,48.59,48.48,48.53,66
,2017-07-13 01:00,13,48.5,48.61,48.5,48.52,127
,2017-07-13 01:30,13,48.5,48.6,48.5,48.59,86
,2017-07-13 02:00,13,48.62,48.68,48.35,48.45,410
,2017-07-13 02:30,13,48.47,48.47,48.28,48.38,441
,2017-07-13 03:00,13,48.36,48.36,48.08,48.2,761
,2017-07-13 03:30,13,48.2,48.37,48.17,48.37,430
,2017-07-13 04:00,13,48.36,48.39,48.29,48.33,145
,2017-07-13 04:30,13,48.34,48.34,48.24,48.29,97
,2017-07-13 05:00,13,48.22,48.46,48.19,48.41,270
,2017-07-13 05:30,13,48.4,48.42,48.23,48.24,352
,2017-07-13 06:00,13,48.23,48.27,48.14,48.26,178
,2017-07-13 06:30,13,48.23,48.27,48.12,48.15,324
,2017-07-13 07:00,13,48.15,48.67,48.15,48.53,815
,2017-07-13 07:30,13,48.54,48.62,48.43,48.59,449
,2017-07-13 08:00,13,48.6,48.81,48.53,48.74,1150
,2017-07-13 08:30,13,48.73,48.89,48.68,48.75,833
,2017-07-13 09:00,13,48.75,49.01,48.62,48.96,935
,2017-07-13 09:30,13,48.98,49.09,48.88,48.99,1205
,2017-07-13 10:00,13,48.99,49.32,48.91,49.32,1999
,2017-07-13 10:30,13,49.32,49.36,49.16,49.16,1429
,2017-07-13 11:00,13,49.18,49.23,49.09,49.19,1032
,2017-07-13 11:30,13,49.2,49.25,49.14,49.2,242
,2017-07-13 12:00,13,49.2,49.2,49,49,603
,2017-07-13 12:30,13,49,49.11,49,49.08,251
,2017-07-13 13:00,13,49.08,49.27,49.03,49.22,987
,2017-07-13 13:30,13,49.22,49.23,49.15,49.2,304
,2017-07-13 14:00,13,49.21,49.25,49.2,49.22,253
,2017-07-13 14:30,13,49.23,49.26,49.18,49.26,43
,2017-07-13 15:00,13,49.28,49.28,49.21,49.23,26
,2017-07-13 15:30,13,49.22,49.28,49.22,49.28,18
,2017-07-13 16:00,13,49.2,49.2,49.2,49.2,1
,2017-07-13 19:00,14,49.2,49.2,49.17,49.17,6
,2017-07-13 19:30,14,49.22,49.22,49.22,49.22,3
,2017-07-13 20:00,14,49.22,49.22,49.22,49.22,1
,2017-07-13 20:30,14,49.16,49.16,49.16,49.16,11
,2017-07-13 21:00,14,49.15,49.22,49.15,49.19,31
,2017-07-13 22:00,14,49.19,49.21,49.19,49.21,109
,2017-07-13 22:30,14,49.18,49.18,49.18,49.18,6
,2017-07-13 23:00,14,49.17,49.18,49.17,49.17,14
,2017-07-13 23:30,14,49.16,49.16,49.14,49.14,10
,2017-07-14 00:00,14,49.19,49.33,49.19,49.33,10
,2017-07-14 00:30,14,49.31,49.31,49.22,49.24,138
,2017-07-14 01:00,14,49.26,49.36,49.24,49.24,89
,2017-07-14 01:30,14,49.22,49.27,49.22,49.27,42
,2017-07-14 02:00,14,49.25,49.27,49,49.11,500
,2017-07-14 02:30,14,49.12,49.15,49.02,49.09,99
,2017-07-14 03:00,14,49.03,49.16,48.98,49.15,275
,2017-07-14 03:30,14,49.16,49.26,49.15,49.23,332
,2017-07-14 04:00,14,49.25,49.5,49.25,49.44,714
,2017-07-14 04:30,14,49.43,49.59,49.39,49.44,712
,2017-07-14 05:00,14,49.48,49.55,49.42,49.55,259
,2017-07-14 05:30,14,49.52,49.69,49.52,49.68,385
,2017-07-14 06:00,14,49.69,49.69,49.59,49.62,164
,2017-07-14 06:30,14,49.61,49.61,49.47,49.56,267
,2017-07-14 07:00,14,49.58,49.84,49.56,49.67,1096
,2017-07-14 07:30,14,49.71,49.73,48.99,49.21,2206
,2017-07-14 08:00,14,49.21,49.54,49.16,49.54,1291
,2017-07-14 08:30,14,49.52,49.8,49.5,49.68,1774
,2017-07-14 09:00,14,49.68,49.84,49.48,49.74,760
,2017-07-14 09:30,14,49.74,49.74,49.39,49.4,764
,2017-07-14 10:00,14,49.38,49.66,49.29,49.48,1053
,2017-07-14 10:30,14,49.47,49.7,49.44,49.7,901
,2017-07-14 11:00,14,49.73,49.76,49.64,49.74,345
,2017-07-14 11:30,14,49.74,49.81,49.69,49.71,427
,2017-07-14 12:00,14,49.7,49.72,49.59,49.61,348
,2017-07-14 12:30,14,49.57,49.72,49.56,49.72,290
,2017-07-14 13:00,14,49.73,49.77,49.55,49.74,910
,2017-07-14 13:30,14,49.74,49.84,49.72,49.8,837
,2017-07-14 14:00,14,49.8,49.84,49.78,49.8,116
,2017-07-14 14:30,14,49.8,49.83,49.79,49.81,27
,2017-07-14 15:00,14,49.83,49.83,49.83,49.83,21
,2017-07-14 15:30,14,49.83,49.9,49.83,49.87,164
,2017-07-14 16:00,14,49.88,49.88,49.87,49.87,3
,2017-07-14 16:30,14,49.87,49.87,49.87,49.87,1
,2017-07-16 17:00,17,49.9,49.9,49.88,49.88,6
,2017-07-16 17:30,17,49.82,49.82,49.82,49.82,3
,2017-07-16 18:00,17,49.82,49.84,49.82,49.83,8
,2017-07-16 18:30,17,49.82,49.83,49.81,49.81,20
,2017-07-16 19:30,17,49.87,49.87,49.86,49.86,6
,2017-07-16 20:00,17,49.87,49.88,49.87,49.88,6
,2017-07-16 20:30,17,49.89,49.89,49.83,49.86,101
,2017-07-16 21:00,17,49.9,49.9,49.83,49.85,13
,2017-07-16 21:30,17,49.85,49.85,49.85,49.85,5
,2017-07-16 22:00,17,49.83,49.83,49.83,49.83,8
,2017-07-16 22:30,17,49.83,49.83,49.82,49.82,2
,2017-07-16 23:00,17,49.86,49.89,49.86,49.88,92
,2017-07-16 23:30,17,49.88,49.9,49.88,49.89,47
,2017-07-17 00:30,17,49.83,49.83,49.83,49.83,1
,2017-07-17 01:00,17,49.79,49.82,49.71,49.82,26
,2017-07-17 01:30,17,49.8,49.81,49.77,49.78,14
,2017-07-17 02:00,17,49.79,50.01,49.79,49.93,187
,2017-07-17 02:30,17,49.94,50.02,49.88,49.99,328
,2017-07-17 03:00,17,49.96,49.98,49.79,49.84,261
,2017-07-17 03:30,17,49.92,49.99,49.73,49.79,466
,2017-07-17 04:00,17,49.79,49.82,49.59,49.67,273
,2017-07-17 04:30,17,49.68,49.84,49.68,49.83,390
,2017-07-17 05:00,17,49.84,49.9,49.78,49.85,149
,2017-07-17 05:30,17,49.84,49.86,49.68,49.8,204
,2017-07-17 06:00,17,49.78,49.8,49.62,49.62,133
,2017-07-17 06:30,17,49.68,49.82,49.67,49.81,179
,2017-07-17 07:00,17,49.78,49.78,49.66,49.73,164
,2017-07-17 07:30,17,49.74,49.78,49.5,49.52,668
,2017-07-17 08:00,17,49.52,49.71,49.51,49.64,542
,2017-07-17 08:30,17,49.65,49.85,49.63,49.74,519
,2017-07-17 09:00,17,49.74,49.74,49.56,49.68,451
,2017-07-17 09:30,17,49.67,49.82,49.64,49.79,673
,2017-07-17 10:00,17,49.79,49.82,49.62,49.69,686
,2017-07-17 10:30,17,49.69,49.71,49.46,49.48,1059
,2017-07-17 11:00,17,49.48,49.6,49.44,49.56,382
,2017-07-17 11:30,17,49.58,49.59,49.47,49.55,362
,2017-07-17 12:00,17,49.56,49.56,49.35,49.4,449
,2017-07-17 12:30,17,49.4,49.43,49.33,49.43,232
,2017-07-17 13:00,17,49.44,49.46,49.24,49.28,1545
,2017-07-17 13:30,17,49.29,49.35,49.24,49.33,443
,2017-07-17 14:00,17,49.34,49.41,49.32,49.32,127
,2017-07-17 14:30,17,49.3,49.32,49.23,49.25,93
,2017-07-17 15:00,17,49.25,49.28,49.25,49.27,44
,2017-07-17 15:30,17,49.26,49.28,49.17,49.24,112
,2017-07-17 16:30,17,49.29,49.29,49.22,49.22,2
,2017-07-17 19:00,18,49.3,49.37,49.3,49.34,22
,2017-07-17 19:30,18,49.36,49.37,49.35,49.35,9
,2017-07-17 20:00,18,49.38,49.4,49.38,49.4,9
,2017-07-17 20:30,18,49.41,49.41,49.39,49.41,22
,2017-07-17 21:00,18,49.4,49.42,49.39,49.42,45
,2017-07-17 22:30,18,49.37,49.37,49.37,49.37,1
,2017-07-17 23:00,18,49.35,49.35,49.35,49.35,4
,2017-07-17 23:30,18,49.34,49.34,49.34,49.34,1
,2017-07-18 00:00,18,49.32,49.32,49.32,49.32,1
,2017-07-18 00:30,18,49.29,49.29,49.22,49.22,16
,2017-07-18 01:00,18,49.23,49.3,49.23,49.25,88
,2017-07-18 01:30,18,49.24,49.27,49.23,49.23,9
,2017-07-18 02:00,18,49.22,49.22,49.1,49.21,369
,2017-07-18 02:30,18,49.19,49.25,49.17,49.23,293
,2017-07-18 03:00,18,49.23,49.45,49.14,49.4,466
,2017-07-18 03:30,18,49.39,49.52,49.35,49.46,589
,2017-07-18 04:00,18,49.51,49.53,49.47,49.47,169
,2017-07-18 04:30,18,49.46,49.5,49.41,49.43,362
,2017-07-18 05:00,18,49.45,49.47,49.38,49.4,174
,2017-07-18 05:30,18,49.4,49.52,49.4,49.52,200
,2017-07-18 06:00,18,49.53,49.81,49.48,49.76,640
,2017-07-18 06:30,18,49.78,50.03,49.75,50,792
,2017-07-18 07:00,18,50,50.2,49.98,50.01,1072
,2017-07-18 07:30,18,50.01,50.06,49.86,49.98,577
,2017-07-18 08:00,18,49.97,50.13,49.96,49.96,995
,2017-07-18 08:30,18,49.96,50.01,49.71,49.81,1422
,2017-07-18 09:00,18,49.8,49.8,49.47,49.52,1157
,2017-07-18 09:30,18,49.54,49.76,49.49,49.75,863
,2017-07-18 10:00,18,49.75,49.78,49.43,49.56,1070
,2017-07-18 10:30,18,49.54,49.61,49.45,49.46,891
,2017-07-18 11:00,18,49.45,49.64,49.43,49.59,549
,2017-07-18 11:30,18,49.58,49.61,49.46,49.52,191
,2017-07-18 12:00,18,49.51,49.51,49.34,49.41,590
,2017-07-18 12:30,18,49.41,49.51,49.39,49.49,249
,2017-07-18 13:00,18,49.5,49.67,49.42,49.66,867
,2017-07-18 13:30,18,49.65,49.74,49.64,49.66,352
,2017-07-18 14:00,18,49.67,49.68,49.63,49.63,32
,2017-07-18 14:30,18,49.64,49.69,49.63,49.69,70
,2017-07-18 15:00,18,49.67,49.72,49.67,49.72,52
,2017-07-18 15:30,18,49.69,49.86,49.34,49.48,692
,2017-07-18 16:00,18,49.5,49.5,49.5,49.5,2
,2017-07-18 19:00,19,49.43,49.46,49.41,49.46,14
,2017-07-18 19:30,19,49.47,49.5,49.47,49.5,5
,2017-07-18 20:00,19,49.5,49.51,49.5,49.51,11
,2017-07-18 20:30,19,49.52,49.58,49.51,49.58,7
,2017-07-18 21:00,19,49.59,49.59,49.59,49.59,4
,2017-07-18 21:30,19,49.59,49.59,49.59,49.59,2
,2017-07-18 23:00,19,49.54,49.54,49.54,49.54,4
,2017-07-18 23:30,19,49.5,49.53,49.5,49.52,6
,2017-07-19 00:00,19,49.52,49.52,49.52,49.52,40
,2017-07-19 00:30,19,49.52,49.52,49.44,49.44,40
,2017-07-19 01:00,19,49.42,49.5,49.41,49.46,147
,2017-07-19 01:30,19,49.46,49.46,49.44,49.44,66
,2017-07-19 02:00,19,49.45,49.61,49.39,49.58,115
,2017-07-19 02:30,19,49.58,49.7,49.54,49.63,145
,2017-07-19 03:00,19,49.67,49.7,49.54,49.57,313
,2017-07-19 03:30,19,49.54,49.73,49.49,49.73,1096
,2017-07-19 04:00,19,49.72,49.83,49.69,49.73,409
,2017-07-19 04:30,19,49.7,49.86,49.66,49.82,1153
,2017-07-19 05:00,19,49.8,49.94,49.8,49.86,400
,2017-07-19 05:30,19,49.86,49.91,49.8,49.87,722
,2017-07-19 06:00,19,49.86,49.9,49.78,49.8,512
,2017-07-19 06:30,19,49.8,49.85,49.75,49.83,213
,2017-07-19 07:00,19,49.83,49.83,49.7,49.78,580
,2017-07-19 07:30,19,49.78,49.83,49.61,49.68,1039
,2017-07-19 08:00,19,49.68,49.9,49.68,49.88,1104
,2017-07-19 08:30,19,49.89,49.98,49.87,49.93,1229
,2017-07-19 09:00,19,49.93,50.08,49.88,49.99,1749
,2017-07-19 09:30,19,49.99,50.45,49.9,50.16,5838
,2017-07-19 10:00,19,50.17,50.38,50.13,50.31,2527
,2017-07-19 10:30,19,50.3,50.32,50.14,50.2,1251
,2017-07-19 11:00,19,50.23,50.32,50.2,50.2,727
,2017-07-19 11:30,19,50.2,50.29,50.13,50.28,684
,2017-07-19 12:00,19,50.28,50.33,50.24,50.3,838
,2017-07-19 12:30,19,50.31,50.54,50.27,50.54,2026
,2017-07-19 13:00,19,50.54,50.6,50.4,50.49,2102
,2017-07-19 13:30,19,50.49,50.55,50.46,50.5,460
,2017-07-19 14:00,19,50.5,50.54,50.48,50.49,160
,2017-07-19 14:30,19,50.48,50.5,50.46,50.47,239
,2017-07-19 15:00,19,50.48,50.51,50.46,50.48,81
,2017-07-19 15:30,19,50.49,50.49,50.44,50.45,152
,2017-07-19 16:00,19,50.47,50.49,50.41,50.47,120
,2017-07-19 16:30,19,50.41,50.41,50.34,50.37,3
,2017-07-19 19:00,20,50.44,50.49,50.43,50.49,77
,2017-07-19 19:30,20,50.48,50.54,50.48,50.51,20
,2017-07-19 20:00,20,50.47,50.47,50.47,50.47,1
,2017-07-19 20:30,20,50.46,50.46,50.4,50.4,27
,2017-07-19 21:00,20,50.47,50.47,50.43,50.44,15
,2017-07-19 21:30,20,50.43,50.45,50.42,50.43,45
,2017-07-19 22:00,20,50.43,50.46,50.43,50.45,79
,2017-07-19 22:30,20,50.44,50.45,50.44,50.44,25
,2017-07-19 23:00,20,50.44,50.46,50.44,50.46,11
,2017-07-20 00:00,20,50.44,50.46,50.44,50.46,10
,2017-07-20 00:30,20,50.46,50.46,50.43,50.43,14
,2017-07-20 01:00,20,50.44,50.49,50.43,50.44,57
,2017-07-20 01:30,20,50.43,50.47,50.4,50.4,86
,2017-07-20 02:00,20,50.4,50.47,50.31,50.39,139
,2017-07-20 02:30,20,50.4,50.59,50.35,50.49,270
,2017-07-20 03:00,20,50.53,50.55,50.41,50.54,495
,2017-07-20 03:30,20,50.52,50.54,50.35,50.38,589
,2017-07-20 04:00,20,50.36,50.49,50.36,50.49,307
,2017-07-20 04:30,20,50.5,50.51,50.41,50.45,214
,2017-07-20 05:00,20,50.45,50.5,50.42,50.49,401
,2017-07-20 05:30,20,50.47,50.5,50.45,50.48,205
,2017-07-20 06:00,20,50.51,50.69,50.51,50.66,1400
,2017-07-20 06:30,20,50.67,50.72,50.6,50.7,891
,2017-07-20 07:00,20,50.7,50.84,50.63,50.81,1370
,2017-07-20 07:30,20,50.83,50.87,50.74,50.82,2315
,2017-07-20 08:00,20,50.82,50.9,50.69,50.89,2765
,2017-07-20 08:30,20,50.88,50.9,50.67,50.72,2181
,2017-07-20 09:00,20,50.75,50.81,50.6,50.78,1518
,2017-07-20 09:30,20,50.78,50.86,50.3,50.66,2525
,2017-07-20 10:00,20,50.66,50.67,50.13,50.36,2692
,2017-07-20 10:30,20,50.34,50.34,50.11,50.27,1982
,2017-07-20 11:00,20,50.26,50.35,50.16,50.29,760
,2017-07-20 11:30,20,50.3,50.37,50.21,50.24,546
,2017-07-20 12:00,20,50.23,50.28,50.11,50.16,522
,2017-07-20 12:30,20,50.15,50.24,50.14,50.22,488
,2017-07-20 13:00,20,50.21,50.26,50,50.11,1617
,2017-07-20 13:30,20,50.1,50.11,49.97,49.97,518
,2017-07-20 14:00,20,49.97,50.06,49.97,50.06,118
,2017-07-20 14:30,20,50.07,50.07,50.03,50.04,61
,2017-07-20 15:00,20,50.03,50.11,50.03,50.11,22
,2017-07-20 15:30,20,50.12,50.13,50.07,50.07,108
,2017-07-20 16:00,20,50.08,50.08,50.08,50.08,2
,2017-07-20 16:30,20,50.05,50.05,50.05,50.05,2
,2017-07-20 19:00,21,50.11,50.2,50.11,50.17,30
,2017-07-20 19:30,21,50.17,50.17,50.17,50.17,2
,2017-07-20 20:00,21,50.1,50.13,50.1,50.12,30
,2017-07-20 20:30,21,50.1,50.1,50.05,50.05,12
,2017-07-20 21:00,21,50.04,50.04,50.02,50.04,8
,2017-07-20 21:30,21,50.05,50.07,50.02,50.07,16
,2017-07-20 22:00,21,50.07,50.1,50.07,50.1,16
,2017-07-20 22:30,21,50.1,50.13,50.1,50.12,39
,2017-07-20 23:30,21,50.08,50.08,50.06,50.06,103
,2017-07-21 00:00,21,50.05,50.06,50.05,50.06,7
,2017-07-21 00:30,21,50.09,50.09,50.07,50.07,14
,2017-07-21 01:00,21,50.07,50.09,50.04,50.07,84
,2017-07-21 01:30,21,50.05,50.15,50.04,50.13,34
,2017-07-21 02:00,21,50.13,50.21,50.04,50.21,66
,2017-07-21 02:30,21,50.2,50.23,50.14,50.21,104
,2017-07-21 03:00,21,50.24,50.35,50.22,50.34,647
,2017-07-21 03:30,21,50.35,50.36,50.24,50.3,482
,2017-07-21 04:00,21,50.3,50.37,50.25,50.27,681
,2017-07-21 04:30,21,50.25,50.32,50.25,50.28,104
,2017-07-21 05:00,21,50.28,50.34,50.26,50.28,218
,2017-07-21 05:30,21,50.27,50.28,49.77,49.85,1269
,2017-07-21 06:00,21,49.83,49.86,49.52,49.64,1644
,2017-07-21 06:30,21,49.61,49.68,49.51,49.64,565
,2017-07-21 07:00,21,49.64,49.75,49.6,49.65,833
,2017-07-21 07:30,21,49.65,49.77,49.57,49.6,920
,2017-07-21 08:00,21,49.64,49.91,49.6,49.88,1654
,2017-07-21 08:30,21,49.88,49.88,49.33,49.34,1793
,2017-07-21 09:00,21,49.34,49.43,49.18,49.37,2336
,2017-07-21 09:30,21,49.31,49.4,49.22,49.3,1154
,2017-07-21 10:00,21,49.29,49.45,49.29,49.42,1043
,2017-07-21 10:30,21,49.43,49.46,49.17,49.24,1390
,2017-07-21 11:00,21,49.23,49.26,48.91,48.99,2258
,2017-07-21 11:30,21,48.99,49.02,48.93,48.96,634
,2017-07-21 12:00,21,48.97,49.13,48.97,49.08,582
,2017-07-21 12:30,21,49.02,49.06,48.95,48.96,477
,2017-07-21 13:00,21,48.97,49.05,48.82,48.88,1644
,2017-07-21 13:30,21,48.89,48.92,48.65,48.71,1089
,2017-07-21 14:00,21,48.69,48.73,48.67,48.73,160
,2017-07-21 14:30,21,48.73,48.82,48.73,48.82,125
,2017-07-21 15:00,21,48.84,48.85,48.82,48.82,27
,2017-07-21 15:30,21,48.8,48.8,48.68,48.72,143
,2017-07-21 16:00,21,48.71,48.87,48.71,48.87,95
,2017-07-21 16:30,21,48.77,48.95,48.77,48.95,31
,2017-07-23 17:00,24,48.85,48.89,48.74,48.89,58
,2017-07-23 17:30,24,48.89,48.9,48.88,48.88,7
,2017-07-23 18:00,24,48.84,48.85,48.83,48.85,10
,2017-07-23 18:30,24,48.84,48.86,48.84,48.86,8
,2017-07-23 19:00,24,48.85,48.87,48.74,48.77,52
,2017-07-23 19:30,24,48.79,48.84,48.79,48.84,63
,2017-07-23 20:00,24,48.79,48.82,48.78,48.82,35
,2017-07-23 20:30,24,48.81,48.83,48.81,48.83,23
,2017-07-23 21:00,24,48.87,48.89,48.86,48.89,81
,2017-07-23 21:30,24,48.87,49.04,48.87,49.04,310
,2017-07-23 22:00,24,49.05,49.15,49.01,49.01,205
,2017-07-23 23:00,24,48.99,48.99,48.98,48.98,2
,2017-07-23 23:30,24,49.03,49.03,48.98,48.98,7
,2017-07-24 00:00,24,48.98,48.98,48.95,48.95,4
,2017-07-24 00:30,24,48.95,48.96,48.9,48.94,86
,2017-07-24 01:00,24,48.95,49.06,48.9,48.91,147
,2017-07-24 01:30,24,48.92,49.07,48.9,49.01,132
,2017-07-24 02:00,24,49.04,49.07,48.71,48.73,511
,2017-07-24 02:30,24,48.77,48.84,48.66,48.84,363
,2017-07-24 03:00,24,48.78,48.78,48.54,48.68,968
,2017-07-24 03:30,24,48.67,48.96,48.62,48.8,933
,2017-07-24 04:00,24,48.8,49.12,48.8,49.01,588
,2017-07-24 04:30,24,49,49.07,48.95,49.03,597
,2017-07-24 05:00,24,49.05,49.42,48.84,49.31,2304
,2017-07-24 05:30,24,49.3,49.52,49.24,49.39,1203
,2017-07-24 06:00,24,49.39,49.4,49.23,49.29,351
,2017-07-24 06:30,24,49.28,49.39,49.1,49.1,496
,2017-07-24 07:00,24,49.11,49.26,49.09,49.2,329
,2017-07-24 07:30,24,49.15,49.34,49.12,49.31,461
,2017-07-24 08:00,24,49.32,49.48,49.12,49.32,674
,2017-07-24 08:30,24,49.33,49.41,49.22,49.32,1716
,2017-07-24 09:00,24,49.33,49.48,49.32,49.33,819
,2017-07-24 09:30,24,49.33,49.53,49.25,49.34,1026
,2017-07-24 10:00,24,49.34,49.49,49.28,49.4,902
,2017-07-24 10:30,24,49.42,49.42,49.24,49.29,990
,2017-07-24 11:00,24,49.29,49.39,49.28,49.29,425
,2017-07-24 11:30,24,49.3,49.33,49.23,49.3,436
,2017-07-24 12:00,24,49.34,49.4,49.31,49.4,286
,2017-07-24 12:30,24,49.4,49.44,49.33,49.36,363
,2017-07-24 13:00,24,49.37,49.38,49.25,49.36,727
,2017-07-24 13:30,24,49.36,49.42,49.35,49.39,280
,2017-07-24 14:00,24,49.4,49.4,49.35,49.4,70
,2017-07-24 14:30,24,49.38,49.45,49.38,49.43,144
,2017-07-24 15:00,24,49.41,49.42,49.36,49.42,44
,2017-07-24 15:30,24,49.42,49.51,49.42,49.45,55
,2017-07-24 16:00,24,49.43,49.51,49.42,49.51,18
,2017-07-24 19:00,25,49.39,49.43,49.36,49.43,16
,2017-07-24 19:30,25,49.41,49.47,49.4,49.47,143
,2017-07-24 20:00,25,49.48,49.66,49.47,49.65,332
,2017-07-24 20:30,25,49.62,49.62,49.6,49.6,10
,2017-07-24 21:00,25,49.69,49.69,49.66,49.66,36
,2017-07-24 21:30,25,49.63,49.67,49.63,49.65,5
,2017-07-24 22:00,25,49.64,49.64,49.6,49.61,17
,2017-07-24 22:30,25,49.62,49.62,49.56,49.59,113
,2017-07-24 23:00,25,49.6,49.6,49.6,49.6,1
,2017-07-24 23:30,25,49.6,49.6,49.59,49.59,2
,2017-07-25 00:00,25,49.61,49.64,49.59,49.64,16
,2017-07-25 00:30,25,49.64,49.64,49.6,49.61,12
,2017-07-25 01:00,25,49.62,49.67,49.62,49.65,14
,2017-07-25 01:30,25,49.61,49.64,49.52,49.53,213
,2017-07-25 02:00,25,49.53,49.57,49.51,49.52,349
,2017-07-25 02:30,25,49.53,49.66,49.53,49.61,353
,2017-07-25 03:00,25,49.63,49.64,49.46,49.53,488
,2017-07-25 03:30,25,49.53,49.86,49.5,49.8,1569
,2017-07-25 04:00,25,49.8,49.85,49.74,49.78,514
,2017-07-25 04:30,25,49.78,49.79,49.76,49.77,287
,2017-07-25 05:00,25,49.78,49.89,49.78,49.86,309
,2017-07-25 05:30,25,49.87,49.97,49.87,49.91,1184
,2017-07-25 06:00,25,49.92,50.05,49.91,50,636
,2017-07-25 06:30,25,50.02,50.12,50,50.07,483
,2017-07-25 07:00,25,50.1,50.23,50.1,50.11,749
,2017-07-25 07:30,25,50.12,50.14,49.94,50.01,846
,2017-07-25 08:00,25,50.01,50.3,50,50.22,1775
,2017-07-25 08:30,25,50.21,50.29,50.13,50.2,1064
,2017-07-25 09:00,25,50.22,50.35,50.04,50.17,1621
,2017-07-25 09:30,25,50.17,50.29,50.14,50.26,1391
,2017-07-25 10:00,25,50.28,50.62,50.19,50.6,1948
,2017-07-25 10:30,25,50.61,50.66,50.48,50.58,2190
,2017-07-25 11:00,25,50.58,50.72,50.58,50.69,1483
,2017-07-25 11:30,25,50.69,50.73,50.57,50.63,1243
,2017-07-25 12:00,25,50.63,50.67,50.59,50.64,641
,2017-07-25 12:30,25,50.64,50.67,50.56,50.57,850
,2017-07-25 13:00,25,50.58,50.83,50.53,50.82,2056
,2017-07-25 13:30,25,50.81,50.88,50.72,50.72,1089
,2017-07-25 14:00,25,50.71,50.78,50.69,50.78,187
,2017-07-25 14:30,25,50.75,50.79,50.71,50.78,73
,2017-07-25 15:00,25,50.78,50.91,50.78,50.87,218
,2017-07-25 15:30,25,50.9,51.48,50.9,51.41,2014
,2017-07-25 16:00,25,51.44,51.44,51.32,51.34,55
,2017-07-25 16:30,25,51.26,51.3,51.26,51.3,30
,2017-07-25 19:00,26,51.11,51.18,51.11,51.12,45
,2017-07-25 19:30,26,51.12,51.16,51.12,51.14,51
,2017-07-25 20:00,26,51.12,51.13,51.11,51.11,28
,2017-07-25 20:30,26,51.08,51.08,51.06,51.06,43
,2017-07-25 21:00,26,51.07,51.17,51.07,51.16,23
,2017-07-25 21:30,26,51.18,51.21,51.16,51.17,16
,2017-07-25 22:00,26,51.14,51.16,51.14,51.16,27
,2017-07-25 22:30,26,51.13,51.15,51.13,51.15,8
,2017-07-25 23:00,26,51.17,51.17,51.14,51.14,23
,2017-07-25 23:30,26,51.15,51.19,51.15,51.16,29
,2017-07-26 00:00,26,51.19,51.19,51.15,51.15,31
,2017-07-26 00:30,26,51.15,51.15,51.12,51.14,86
,2017-07-26 01:00,26,51.13,51.18,51.11,51.17,262
,2017-07-26 01:30,26,51.15,51.21,51.11,51.11,313
,2017-07-26 02:00,26,51.14,51.32,51.14,51.3,355
,2017-07-26 02:30,26,51.31,51.35,51.12,51.2,395
,2017-07-26 03:00,26,51.17,51.23,51.12,51.16,409
,2017-07-26 03:30,26,51.16,51.18,50.95,51.08,1374
,2017-07-26 04:00,26,51.08,51.13,51.02,51.04,359
,2017-07-26 04:30,26,51.07,51.07,50.97,51.02,696
,2017-07-26 05:00,26,51.04,51.07,50.99,50.99,478
,2017-07-26 05:30,26,50.99,51.01,50.93,50.97,569
,2017-07-26 06:00,26,50.97,51.05,50.92,50.98,564
,2017-07-26 06:30,26,50.98,51.15,50.92,51.11,1257
,2017-07-26 07:00,26,51.11,51.16,51.07,51.1,855
,2017-07-26 07:30,26,51.1,51.17,51.08,51.1,493
,2017-07-26 08:00,26,51.1,51.16,50.98,51.09,987
,2017-07-26 08:30,26,51.09,51.11,50.81,50.99,1993
,2017-07-26 09:00,26,50.99,51.08,50.83,50.88,2095
,2017-07-26 09:30,26,50.9,51.6,50.67,51.09,6430
,2017-07-26 10:00,26,51.08,51.32,50.9,51.27,2360
,2017-07-26 10:30,26,51.29,51.47,51.23,51.47,1745
,2017-07-26 11:00,26,51.47,51.47,51.36,51.47,882
,2017-07-26 11:30,26,51.45,51.49,51.23,51.26,981
,2017-07-26 12:00,26,51.24,51.4,51.24,51.29,552
,2017-07-26 12:30,26,51.3,51.37,51.19,51.31,378
,2017-07-26 13:00,26,51.33,51.57,51.31,51.49,1490
,2017-07-26 13:30,26,51.48,51.55,51.48,51.48,356
,2017-07-26 14:00,26,51.51,51.51,51.4,51.41,89
,2017-07-26 14:30,26,51.35,51.44,51.34,51.44,347
,2017-07-26 15:00,26,51.45,51.48,51.39,51.43,87
,2017-07-26 15:30,26,51.43,51.44,51.39,51.4,18
,2017-07-26 16:00,26,51.45,51.45,51.45,51.45,1
,2017-07-26 16:30,26,51.38,51.38,51.37,51.37,21
,2017-07-26 19:00,27,51.39,51.43,51.35,51.37,132
,2017-07-26 19:30,27,51.37,51.37,51.34,51.34,9
,2017-07-26 20:00,27,51.34,51.35,51.31,51.32,94
,2017-07-26 20:30,27,51.3,51.37,51.3,51.33,81
,2017-07-26 21:00,27,51.38,51.38,51.34,51.34,13
,2017-07-26 21:30,27,51.34,51.44,51.34,51.44,99
,2017-07-26 22:00,27,51.42,51.45,51.42,51.43,34
,2017-07-26 22:30,27,51.44,51.45,51.42,51.42,28
,2017-07-26 23:00,27,51.41,51.42,51.39,51.41,71
,2017-07-26 23:30,27,51.4,51.4,51.37,51.4,52
,2017-07-27 00:00,27,51.4,51.4,51.36,51.36,42
,2017-07-27 00:30,27,51.35,51.41,51.35,51.4,8
,2017-07-27 01:00,27,51.44,51.46,51.39,51.39,231
,2017-07-27 01:30,27,51.42,51.43,51.38,51.4,46
,2017-07-27 02:00,27,51.42,51.66,51.41,51.53,885
,2017-07-27 02:30,27,51.52,51.52,51.28,51.29,572
,2017-07-27 03:00,27,51.36,51.54,51.36,51.48,619
,2017-07-27 03:30,27,51.47,51.47,51.22,51.25,653
,2017-07-27 04:00,27,51.25,51.38,51.25,51.34,717
,2017-07-27 04:30,27,51.33,51.63,51.27,51.57,1112
,2017-07-27 05:00,27,51.57,51.57,51.45,51.53,618
,2017-07-27 05:30,27,51.56,51.67,51.52,51.55,773
,2017-07-27 06:00,27,51.56,51.61,51.04,51.18,1589
,2017-07-27 06:30,27,51.18,51.23,50.93,51,692
,2017-07-27 07:00,27,51,51.16,50.97,51.13,268
,2017-07-27 07:30,27,51.15,51.29,51.09,51.28,742
,2017-07-27 08:00,27,51.28,51.76,51.24,51.64,2117
,2017-07-27 08:30,27,51.63,51.66,51.3,51.51,1097
,2017-07-27 09:00,27,51.53,51.62,51.49,51.53,1050
,2017-07-27 09:30,27,51.53,51.7,51.46,51.66,977
,2017-07-27 10:00,27,51.64,51.7,51.37,51.68,1670
,2017-07-27 10:30,27,51.68,51.82,51.62,51.76,1341
,2017-07-27 11:00,27,51.76,51.96,51.74,51.96,1343
,2017-07-27 11:30,27,51.96,51.96,51.76,51.79,1039
,2017-07-27 12:00,27,51.75,51.92,51.69,51.76,2255
,2017-07-27 12:30,27,51.75,51.91,51.74,51.88,861
,2017-07-27 13:00,27,51.87,51.99,51.77,51.88,1919
,2017-07-27 13:30,27,51.88,51.92,51.83,51.85,495
,2017-07-27 14:00,27,51.85,51.89,51.8,51.88,416
,2017-07-27 14:30,27,51.9,51.95,51.84,51.95,317
,2017-07-27 15:00,27,51.96,51.99,51.94,51.95,107
,2017-07-27 15:30,27,51.97,51.99,51.96,51.96,17
,2017-07-27 16:00,27,51.96,51.96,51.96,51.96,3
,2017-07-27 16:30,27,51.97,51.97,51.97,51.97,1
,2017-07-27 19:00,28,51.94,51.95,51.87,51.9,86
,2017-07-27 19:30,28,51.9,51.9,51.87,51.9,74
,2017-07-27 20:00,28,51.82,51.82,51.79,51.82,43
,2017-07-27 20:30,28,51.78,51.82,51.78,51.81,14
,2017-07-27 21:00,28,51.82,51.82,51.8,51.8,14
,2017-07-27 21:30,28,51.79,51.79,51.76,51.76,138
,2017-07-27 22:00,28,51.75,51.77,51.75,51.76,63
,2017-07-27 22:30,28,51.71,51.71,51.69,51.69,8
,2017-07-27 23:00,28,51.68,51.71,51.67,51.69,80
,2017-07-27 23:30,28,51.73,51.74,51.73,51.74,12
,2017-07-28 00:00,28,51.71,51.74,51.7,51.71,19
,2017-07-28 00:30,28,51.71,51.75,51.69,51.74,60
,2017-07-28 01:00,28,51.76,51.82,51.71,51.8,118
,2017-07-28 01:30,28,51.78,51.83,51.75,51.83,113
,2017-07-28 02:00,28,51.83,51.91,51.78,51.86,163
,2017-07-28 02:30,28,51.9,51.9,51.77,51.82,205
,2017-07-28 03:00,28,51.81,51.92,51.76,51.82,569
,2017-07-28 03:30,28,51.83,51.91,51.79,51.81,1189
,2017-07-28 04:00,28,51.82,51.84,51.7,51.83,940
,2017-07-28 04:30,28,51.84,51.96,51.84,51.9,542
,2017-07-28 05:00,28,51.9,51.95,51.84,51.91,215
,2017-07-28 05:30,28,51.93,51.97,51.88,51.93,133
,2017-07-28 06:00,28,51.93,51.93,51.87,51.91,311
,2017-07-28 06:30,28,51.92,51.93,51.83,51.88,761
,2017-07-28 07:00,28,51.89,51.97,51.85,51.87,552
,2017-07-28 07:30,28,51.87,52.06,51.87,52.03,1074
,2017-07-28 08:00,28,52.03,52.19,51.98,52.14,1291
,2017-07-28 08:30,28,52.16,52.23,52.1,52.19,1853
,2017-07-28 09:00,28,52.19,52.53,52.18,52.45,2268
,2017-07-28 09:30,28,52.45,52.56,52.25,52.34,2579
,2017-07-28 10:00,28,52.36,52.5,52.32,52.43,1474
,2017-07-28 10:30,28,52.42,52.44,52.26,52.41,1987
,2017-07-28 11:00,28,52.43,52.51,52.38,52.44,2206
,2017-07-28 11:30,28,52.43,52.51,52.39,52.42,1773
,2017-07-28 12:00,28,52.44,52.47,52.35,52.38,1214
,2017-07-28 12:30,28,52.39,52.41,52.28,52.34,671
,2017-07-28 13:00,28,52.35,52.52,52.22,52.51,2201
,2017-07-28 13:30,28,52.5,52.53,52.44,52.52,695
,2017-07-28 14:00,28,52.52,52.54,52.45,52.48,218
,2017-07-28 14:30,28,52.47,52.5,52.39,52.41,289
,2017-07-28 15:00,28,52.43,52.51,52.43,52.49,86
,2017-07-28 15:30,28,52.51,52.55,52.46,52.53,130
,2017-07-28 16:30,28,52.57,52.57,52.57,52.57,1
,2017-07-30 17:00,31,52.54,52.75,52.54,52.63,201
,2017-07-30 17:30,31,52.69,52.72,52.66,52.69,87
,2017-07-30 18:00,31,52.68,52.72,52.68,52.7,52
,2017-07-30 18:30,31,52.71,52.71,52.69,52.71,13
,2017-07-30 19:00,31,52.69,52.69,52.51,52.51,195
,2017-07-30 19:30,31,52.51,52.51,52.5,52.5,4
,2017-07-30 20:00,31,52.46,52.54,52.46,52.48,131
,2017-07-30 20:30,31,52.5,52.6,52.49,52.59,88
,2017-07-30 21:00,31,52.61,52.61,52.59,52.59,54
,2017-07-30 21:30,31,52.59,52.62,52.58,52.62,25
,2017-07-30 22:00,31,52.62,52.68,52.62,52.65,140
,2017-07-30 22:30,31,52.64,52.66,52.61,52.66,45
,2017-07-30 23:00,31,52.63,52.64,52.62,52.64,59
,2017-07-30 23:30,31,52.62,52.63,52.61,52.63,30
,2017-07-31 00:00,31,52.61,52.64,52.59,52.63,65
,2017-07-31 00:30,31,52.59,52.65,52.58,52.65,80
,2017-07-31 01:00,31,52.64,52.65,52.55,52.61,172
,2017-07-31 01:30,31,52.6,52.73,52.6,52.65,269
,2017-07-31 02:00,31,52.65,52.75,52.56,52.56,373
,2017-07-31 02:30,31,52.57,52.66,52.51,52.59,557
,2017-07-31 03:00,31,52.61,52.65,52.39,52.45,966
,2017-07-31 03:30,31,52.45,52.48,52.3,52.41,1335
,2017-07-31 04:00,31,52.4,52.65,52.36,52.58,866
,2017-07-31 04:30,31,52.57,52.58,52.49,52.56,855
,2017-07-31 05:00,31,52.55,52.55,52.38,52.43,383
,2017-07-31 05:30,31,52.44,52.44,52.27,52.39,495
,2017-07-31 06:00,31,52.39,52.48,52.25,52.45,952
,2017-07-31 06:30,31,52.45,52.59,52.38,52.52,791
,2017-07-31 07:00,31,52.55,52.57,52.24,52.27,834
,2017-07-31 07:30,31,52.27,52.37,52.26,52.28,842
,2017-07-31 08:00,31,52.28,52.48,52.24,52.46,1047
,2017-07-31 08:30,31,52.47,52.48,52.18,52.27,1313
,2017-07-31 09:00,31,52.25,52.4,52.14,52.29,1483
,2017-07-31 09:30,31,52.31,52.31,52.12,52.25,1085
,2017-07-31 10:00,31,52.25,52.42,52.19,52.41,1670
,2017-07-31 10:30,31,52.41,52.41,52.26,52.29,771
,2017-07-31 11:00,31,52.28,52.36,52.23,52.34,741
,2017-07-31 11:30,31,52.35,52.38,52.29,52.3,638
,2017-07-31 12:00,31,52.3,52.3,52.19,52.3,569
,2017-07-31 12:30,31,52.3,52.54,52.29,52.51,1896
,2017-07-31 13:00,31,52.52,53.1,52.51,53.02,3399
,2017-07-31 13:30,31,53.02,53.06,52.88,53.03,1074
,2017-07-31 14:00,31,53.02,53.02,52.96,52.98,415
,2017-07-31 14:30,31,52.98,53.2,52.93,53.04,402
,2017-07-31 15:00,31,53.03,53.05,52.99,53,200
,2017-07-31 15:30,31,52.99,53.02,52.95,53.02,178
,2017-07-31 16:00,31,52.99,52.99,52.97,52.97,16
,2017-07-31 19:00,1,53.02,53.02,52.98,53.01,83
,2017-07-31 19:30,1,53,53.05,53,53.05,23
,2017-07-31 20:00,1,53.03,53.09,53.01,53.09,61
,2017-07-31 20:30,1,53.11,53.14,53.11,53.13,58
,2017-07-31 21:00,1,53.13,53.17,53.13,53.15,22
,2017-07-31 21:30,1,53.13,53.13,53.08,53.09,64
,2017-07-31 22:00,1,53.11,53.12,53.09,53.11,9
,2017-07-31 22:30,1,53.08,53.08,53.01,53.05,252
,2017-07-31 23:00,1,53.06,53.06,53.06,53.06,5
,2017-07-31 23:30,1,53.08,53.09,53.08,53.09,2
,2017-08-01 00:00,1,53.12,53.12,53.08,53.09,16
,2017-08-01 00:30,1,53.09,53.11,53.07,53.07,18
,2017-08-01 01:00,1,53.07,53.15,53.05,53.05,231
,2017-08-01 01:30,1,53.04,53.14,53,53.02,271
,2017-08-01 02:00,1,53.01,53.18,52.97,53.13,338
,2017-08-01 02:30,1,53.15,53.23,53.09,53.13,730
,2017-08-01 03:00,1,53.16,53.18,53.05,53.16,1038
,2017-08-01 03:30,1,53.16,53.22,53.09,53.09,1470
,2017-08-01 04:00,1,53.09,53.2,53.07,53.17,807
,2017-08-01 04:30,1,53.17,53.22,53.03,53.09,915
,2017-08-01 05:00,1,53.1,53.11,52.92,52.95,861
,2017-08-01 05:30,1,52.97,53.01,52.91,52.94,671
,2017-08-01 06:00,1,52.92,52.92,52.76,52.78,693
,2017-08-01 06:30,1,52.78,52.81,52.63,52.66,841
,2017-08-01 07:00,1,52.66,52.72,52.55,52.59,1750
,2017-08-01 07:30,1,52.59,52.74,52.57,52.72,1221
,2017-08-01 08:00,1,52.72,52.87,52.52,52.54,2876
,2017-08-01 08:30,1,52.53,52.58,52.27,52.32,2086
,2017-08-01 09:00,1,52.32,52.48,52.28,52.37,1673
,2017-08-01 09:30,1,52.37,52.55,52.37,52.53,735
,2017-08-01 10:00,1,52.52,52.6,51.52,51.63,4139
,2017-08-01 10:30,1,51.64,51.77,51.29,51.49,4224
,2017-08-01 11:00,1,51.47,51.68,51.46,51.66,1017
,2017-08-01 11:30,1,51.67,51.67,51.51,51.61,1359
,2017-08-01 12:00,1,51.6,51.88,51.59,51.73,744
,2017-08-01 12:30,1,51.73,51.91,51.63,51.88,643
,2017-08-01 13:00,1,51.85,52.17,51.8,52.15,1747
,2017-08-01 13:30,1,52.15,52.22,52.11,52.19,649
,2017-08-01 14:00,1,52.17,52.18,52.08,52.16,323
,2017-08-01 14:30,1,52.15,52.22,52.13,52.21,76
,2017-08-01 15:00,1,52.21,52.21,52.07,52.12,91
,2017-08-01 15:30,1,52.15,52.15,51.55,51.8,689
,2017-08-01 16:00,1,51.86,51.86,51.86,51.86,1
,2017-08-01 19:00,2,51.76,51.93,51.75,51.87,99
,2017-08-01 19:30,2,51.86,51.88,51.8,51.83,21
,2017-08-01 20:00,2,51.83,51.87,51.77,51.79,31
,2017-08-01 20:30,2,51.84,51.85,51.78,51.78,15
,2017-08-01 21:00,2,51.76,51.76,51.63,51.67,134
,2017-08-01 21:30,2,51.67,51.67,51.64,51.66,75
,2017-08-01 22:00,2,51.68,51.73,51.66,51.7,75
,2017-08-01 22:30,2,51.69,51.72,51.69,51.72,28
,2017-08-01 23:00,2,51.67,51.67,51.63,51.66,8
,2017-08-01 23:30,2,51.69,51.7,51.68,51.7,43
,2017-08-02 00:00,2,51.7,51.73,51.69,51.73,19
,2017-08-02 00:30,2,51.71,51.73,51.69,51.71,23
,2017-08-02 01:00,2,51.72,51.85,51.72,51.83,292
,2017-08-02 01:30,2,51.83,51.84,51.73,51.84,358
,2017-08-02 02:00,2,51.82,51.88,51.7,51.78,270
,2017-08-02 02:30,2,51.77,51.84,51.57,51.8,643
,2017-08-02 03:00,2,51.81,51.89,51.78,51.88,448
,2017-08-02 03:30,2,51.87,52.13,51.83,52.01,1392
,2017-08-02 04:00,2,52.03,52.11,51.99,52.06,431
,2017-08-02 04:30,2,52.05,52.08,52,52.05,281
,2017-08-02 05:00,2,52.06,52.17,52.02,52.17,270
,2017-08-02 05:30,2,52.18,52.27,52.17,52.25,1074
,2017-08-02 06:00,2,52.25,52.3,52.1,52.1,1388
,2017-08-02 06:30,2,52.08,52.13,52.01,52.11,962
,2017-08-02 07:00,2,52.12,52.17,52.02,52.14,638
,2017-08-02 07:30,2,52.13,52.21,52.08,52.21,556
,2017-08-02 08:00,2,52.2,52.32,52.12,52.21,1535
,2017-08-02 08:30,2,52.2,52.26,52.11,52.16,2130
,2017-08-02 09:00,2,52.16,52.2,51.94,52,2178
,2017-08-02 09:30,2,52.02,52.23,51.57,51.72,3450
,2017-08-02 10:00,2,51.74,52.42,51.73,52.42,2986
,2017-08-02 10:30,2,52.42,52.48,52.28,52.36,1578
,2017-08-02 11:00,2,52.39,52.51,52.35,52.4,956
,2017-08-02 11:30,2,52.4,52.4,52.25,52.37,747
,2017-08-02 12:00,2,52.37,52.5,52.32,52.36,755
,2017-08-02 12:30,2,52.35,52.38,52.25,52.33,828
,2017-08-02 13:00,2,52.3,52.61,52.29,52.57,1930
,2017-08-02 13:30,2,52.55,52.61,52.53,52.58,740
,2017-08-02 14:00,2,52.57,52.57,52.46,52.48,190
,2017-08-02 14:30,2,52.46,52.47,52.43,52.47,655
,2017-08-02 15:00,2,52.47,52.47,52.42,52.46,212
,2017-08-02 15:30,2,52.47,52.54,52.47,52.54,39
,2017-08-02 19:00,3,52.41,52.44,52.41,52.44,3
,2017-08-02 19:30,3,52.38,52.38,52.37,52.37,8
,2017-08-02 20:00,3,52.38,52.42,52.37,52.42,14
,2017-08-02 20:30,3,52.4,52.41,52.34,52.35,42
,2017-08-02 21:00,3,52.38,52.39,52.38,52.38,6
,2017-08-02 21:30,3,52.37,52.42,52.36,52.42,35
,2017-08-02 22:00,3,52.44,52.44,52.39,52.4,14
,2017-08-02 22:30,3,52.37,52.37,52.37,52.37,3
,2017-08-02 23:00,3,52.36,52.36,52.34,52.34,9
,2017-08-02 23:30,3,52.33,52.35,52.32,52.35,32
,2017-08-03 00:00,3,52.34,52.34,52.33,52.34,3
,2017-08-03 00:30,3,52.33,52.35,52.31,52.31,9
,2017-08-03 01:00,3,52.31,52.34,52.24,52.25,148
,2017-08-03 01:30,3,52.23,52.29,52.21,52.22,170
,2017-08-03 02:00,3,52.23,52.28,52.16,52.27,111
,2017-08-03 02:30,3,52.27,52.32,52.06,52.08,576
,2017-08-03 03:00,3,52.06,52.31,52.06,52.29,1114
,2017-08-03 03:30,3,52.29,52.74,52.28,52.63,1882
,2017-08-03 04:00,3,52.63,52.79,52.56,52.63,965
,2017-08-03 04:30,3,52.63,52.7,52.59,52.66,401
,2017-08-03 05:00,3,52.71,52.75,52.67,52.7,451
,2017-08-03 05:30,3,52.7,52.71,52.6,52.62,442
,2017-08-03 06:00,3,52.61,52.66,52.39,52.49,604
,2017-08-03 06:30,3,52.49,52.7,52.45,52.7,1147
,2017-08-03 07:00,3,52.71,52.78,52.65,52.7,658
,2017-08-03 07:30,3,52.7,52.88,52.66,52.85,935
,2017-08-03 08:00,3,52.85,52.88,52.72,52.84,1842
,2017-08-03 08:30,3,52.83,52.83,52.59,52.6,1617
,2017-08-03 09:00,3,52.61,52.73,52.43,52.56,2218
,2017-08-03 09:30,3,52.56,52.86,52.54,52.84,1683
,2017-08-03 10:00,3,52.84,52.95,52.67,52.87,3160
,2017-08-03 10:30,3,52.87,52.9,52.67,52.69,1688
,2017-08-03 11:00,3,52.7,52.8,52.36,52.47,1973
,2017-08-03 11:30,3,52.46,52.46,52.17,52.32,1971
,2017-08-03 12:00,3,52.32,52.41,52.24,52.31,1089
,2017-08-03 12:30,3,52.28,52.33,52.22,52.3,649
,2017-08-03 13:00,3,52.3,52.38,52.06,52.13,2538
,2017-08-03 13:30,3,52.12,52.19,51.97,51.97,815
,2017-08-03 14:00,3,51.96,52.05,51.89,52.05,425
,2017-08-03 14:30,3,52.01,52.06,51.93,52.05,239
,2017-08-03 15:00,3,52.04,52.04,52.02,52.04,10
,2017-08-03 15:30,3,52.05,52.07,52.02,52.03,12
,2017-08-03 16:00,3,52.01,52.03,52.01,52.03,8
,2017-08-03 16:30,3,52.05,52.05,52.05,52.05,4
,2017-08-03 19:30,4,52.15,52.17,52.15,52.17,11
,2017-08-03 20:30,4,52.13,52.15,52.1,52.15,13
,2017-08-03 21:00,4,52.11,52.12,52,52.05,13
,2017-08-03 21:30,4,52.01,52.02,51.93,51.99,55
,2017-08-03 22:00,4,52.04,52.05,52.01,52.01,19
,2017-08-03 22:30,4,52.01,52.08,52.01,52.08,43
,2017-08-03 23:00,4,52.03,52.03,52.02,52.02,4
,2017-08-03 23:30,4,52.05,52.06,52.05,52.06,19
,2017-08-04 00:00,4,52.07,52.08,52,52.02,67
,2017-08-04 00:30,4,52.01,52.01,51.97,51.98,57
,2017-08-04 01:00,4,52.02,52.02,51.93,51.93,242
,2017-08-04 01:30,4,51.93,52.03,51.93,51.95,66
,2017-08-04 02:00,4,51.93,52.12,51.93,52.06,225
,2017-08-04 02:30,4,52.05,52.13,51.72,51.81,660
,2017-08-04 03:00,4,51.85,51.94,51.67,51.81,1153
,2017-08-04 03:30,4,51.8,51.85,51.71,51.79,819
,2017-08-04 04:00,4,51.79,51.91,51.73,51.74,1353
,2017-08-04 04:30,4,51.73,51.87,51.73,51.86,607
,2017-08-04 05:00,4,51.84,51.85,51.78,51.79,173
,2017-08-04 05:30,4,51.78,51.89,51.63,51.89,952
,2017-08-04 06:00,4,51.86,52.06,51.86,51.97,347
,2017-08-04 06:30,4,51.98,52.06,51.89,52.01,448
,2017-08-04 07:00,4,52.01,52.15,52,52.03,489
,2017-08-04 07:30,4,52.06,52.32,51.86,52.18,919
,2017-08-04 08:00,4,52.19,52.29,52.1,52.23,618
,2017-08-04 08:30,4,52.22,52.28,52.01,52.21,1264
,2017-08-04 09:00,4,52.23,52.23,51.87,52.02,876
,2017-08-04 09:30,4,52.03,52.5,52.02,52.35,1658
,2017-08-04 10:00,4,52.36,52.6,52.32,52.58,2108
,2017-08-04 10:30,4,52.59,52.59,52.44,52.57,1196
,2017-08-04 11:00,4,52.59,52.68,52.44,52.5,1055
,2017-08-04 11:30,4,52.49,52.51,52.35,52.38,891
,2017-08-04 12:00,4,52.39,52.45,52.22,52.25,503
,2017-08-04 12:30,4,52.25,52.41,52.21,52.41,637
,2017-08-04 13:00,4,52.41,52.64,52.38,52.61,2015
,2017-08-04 13:30,4,52.61,52.64,52.51,52.58,496
,2017-08-04 14:00,4,52.56,52.6,52.47,52.51,132
,2017-08-04 14:30,4,52.51,52.56,52.45,52.48,165
,2017-08-04 15:00,4,52.5,52.53,52.5,52.53,6
,2017-08-04 15:30,4,52.54,52.65,52.54,52.57,104
,2017-08-04 16:30,4,52.58,52.65,52.58,52.65,60
,2017-08-06 17:00,7,52.63,52.7,52.58,52.62,12
,2017-08-06 18:30,7,52.58,52.58,52.56,52.57,7
,2017-08-06 19:00,7,52.59,52.64,52.56,52.64,44
,2017-08-06 19:30,7,52.65,52.66,52.61,52.65,18
,2017-08-06 20:00,7,52.66,52.66,52.57,52.57,74
,2017-08-06 20:30,7,52.56,52.56,52.49,52.49,59
,2017-08-06 21:00,7,52.53,52.57,52.53,52.53,60
,2017-08-06 21:30,7,52.55,52.56,52.55,52.55,6
,2017-08-06 22:00,7,52.53,52.54,52.49,52.54,42
,2017-08-06 22:30,7,52.53,52.54,52.5,52.5,26
,2017-08-06 23:00,7,52.5,52.51,52.41,52.41,68
,2017-08-06 23:30,7,52.43,52.43,52.38,52.4,10
,2017-08-07 00:00,7,52.42,52.45,52.42,52.43,6
,2017-08-07 00:30,7,52.45,52.45,52.42,52.42,6
,2017-08-07 01:00,7,52.42,52.5,52.33,52.49,195
,2017-08-07 01:30,7,52.46,52.53,52.41,52.41,166
,2017-08-07 02:00,7,52.49,52.49,52.26,52.3,441
,2017-08-07 02:30,7,52.35,52.39,52.22,52.33,330
,2017-08-07 03:00,7,52.32,52.46,52.31,52.42,654
,2017-08-07 03:30,7,52.41,52.43,51.91,52.05,1818
,2017-08-07 04:00,7,52.05,52.08,52,52.03,533
,2017-08-07 04:30,7,52.01,52.04,51.81,51.91,981
,2017-08-07 05:00,7,51.9,52.01,51.89,52,570
,2017-08-07 05:30,7,52,52.11,51.93,52.1,588
,2017-08-07 06:00,7,52.08,52.18,52.06,52.08,685
,2017-08-07 06:30,7,52.06,52.12,51.94,51.99,957
,2017-08-07 07:00,7,52.04,52.18,51.98,52.04,529
,2017-08-07 07:30,7,52.1,52.2,51.98,51.98,684
,2017-08-07 08:00,7,52,52.16,51.91,52.05,1296
,2017-08-07 08:30,7,52.04,52.2,51.97,52.18,897
,2017-08-07 09:00,7,52.21,52.49,52.21,52.33,1766
,2017-08-07 09:30,7,52.34,52.42,51.71,51.8,2677
,2017-08-07 10:00,7,51.81,51.91,51.63,51.84,1504
,2017-08-07 10:30,7,51.84,52,51.77,51.99,1345
,2017-08-07 11:00,7,51.97,52.05,51.91,52.03,836
,2017-08-07 11:30,7,52.03,52.12,52.01,52.12,410
,2017-08-07 12:00,7,52.12,52.41,52.11,52.32,1103
,2017-08-07 12:30,7,52.34,52.36,52.24,52.35,652
,2017-08-07 13:00,7,52.35,52.6,52.3,52.54,2031
,2017-08-07 13:30,7,52.55,52.55,52.43,52.43,953
,2017-08-07 14:00,7,52.43,52.48,52.43,52.47,137
,2017-08-07 14:30,7,52.47,52.49,52.39,52.4,409
,2017-08-07 15:00,7,52.42,52.42,52.38,52.39,51
,2017-08-07 15:30,7,52.42,52.45,52.41,52.45,19
,2017-08-07 16:00,7,52.41,52.41,52.4,52.41,8
,2017-08-07 16:30,7,52.47,52.48,52.47,52.48,3
,2017-08-07 19:00,8,52.44,52.44,52.41,52.43,6
,2017-08-07 19:30,8,52.37,52.43,52.37,52.43,7
,2017-08-07 20:00,8,52.41,52.41,52.39,52.41,18
,2017-08-07 20:30,8,52.39,52.39,52.38,52.39,18
,2017-08-07 21:00,8,52.33,52.33,52.31,52.32,14
,2017-08-07 21:30,8,52.33,52.37,52.33,52.37,22
,2017-08-07 22:00,8,52.38,52.38,52.36,52.36,10
,2017-08-07 22:30,8,52.37,52.37,52.32,52.34,171
,2017-08-07 23:00,8,52.33,52.37,52.33,52.37,31
,2017-08-07 23:30,8,52.37,52.37,52.34,52.34,11
,2017-08-08 00:00,8,52.36,52.37,52.36,52.37,5
,2017-08-08 00:30,8,52.39,52.4,52.39,52.4,19
,2017-08-08 01:00,8,52.38,52.47,52.38,52.47,181
,2017-08-08 01:30,8,52.44,52.53,52.4,52.52,276
,2017-08-08 02:00,8,52.52,52.74,52.52,52.67,951
,2017-08-08 02:30,8,52.66,52.71,52.61,52.61,413
,2017-08-08 03:00,8,52.62,52.9,52.62,52.76,805
,2017-08-08 03:30,8,52.78,52.81,52.62,52.72,952
,2017-08-08 04:00,8,52.7,52.79,52.68,52.77,271
,2017-08-08 04:30,8,52.79,52.86,52.76,52.85,343
,2017-08-08 05:00,8,52.85,52.85,52.73,52.76,347
,2017-08-08 05:30,8,52.75,52.75,52.48,52.59,862
,2017-08-08 06:00,8,52.59,52.65,52.37,52.42,787
,2017-08-08 06:30,8,52.41,52.49,52.39,52.48,692
,2017-08-08 07:00,8,52.5,52.57,52.43,52.49,701
,2017-08-08 07:30,8,52.48,52.48,52.31,52.35,1147
,2017-08-08 08:00,8,52.35,52.61,52.04,52.13,1530
,2017-08-08 08:30,8,52.12,52.27,52.1,52.24,1070
,2017-08-08 09:00,8,52.23,52.48,52.02,52.43,1433
,2017-08-08 09:30,8,52.43,52.48,52.28,52.35,1274
,2017-08-08 10:00,8,52.36,52.75,52.32,52.65,1962
,2017-08-08 10:30,8,52.65,52.7,52.53,52.64,1547
,2017-08-08 11:00,8,52.64,52.67,52.43,52.43,603
,2017-08-08 11:30,8,52.44,52.44,52.21,52.23,1106
,2017-08-08 12:00,8,52.23,52.38,52.21,52.38,842
,2017-08-08 12:30,8,52.37,52.46,52.35,52.35,447
,2017-08-08 13:00,8,52.33,52.58,52.24,52.25,969
,2017-08-08 13:30,8,52.25,52.27,52.06,52.21,1248
,2017-08-08 14:00,8,52.19,52.23,52.17,52.21,102
,2017-08-08 14:30,8,52.2,52.26,52.18,52.18,291
,2017-08-08 15:00,8,52.19,52.33,52.19,52.27,71
,2017-08-08 15:30,8,52.28,52.49,52.07,52.13,487
,2017-08-08 16:00,8,52.18,52.23,52.18,52.21,37
,2017-08-08 19:00,9,52.2,52.21,52.13,52.13,32
,2017-08-08 19:30,9,52.14,52.14,52.01,52.05,32
,2017-08-08 20:00,9,52.09,52.11,52.02,52.07,107
,2017-08-08 20:30,9,52.09,52.12,52.04,52.05,46
,2017-08-08 21:00,9,52.04,52.08,52.03,52.08,20
,2017-08-08 21:30,9,52.07,52.13,52.07,52.09,21
,2017-08-08 22:00,9,52.11,52.11,52.11,52.11,1
,2017-08-08 22:30,9,52.1,52.16,52.1,52.12,21
,2017-08-08 23:00,9,52.14,52.14,52.12,52.13,9
,2017-08-08 23:30,9,52.13,52.14,52.12,52.14,10
,2017-08-09 00:00,9,52.12,52.12,52.11,52.11,17
,2017-08-09 00:30,9,52.14,52.14,52.11,52.13,26
,2017-08-09 01:00,9,52.11,52.12,52.03,52.07,107
,2017-08-09 01:30,9,52.07,52.18,52.04,52.17,208
,2017-08-09 02:00,9,52.19,52.25,52.09,52.23,283
,2017-08-09 02:30,9,52.24,52.31,52.17,52.29,361
,2017-08-09 03:00,9,52.31,52.4,52.26,52.32,774
,2017-08-09 03:30,9,52.34,52.57,52.29,52.55,662
,2017-08-09 04:00,9,52.55,52.59,52.48,52.5,347
,2017-08-09 04:30,9,52.47,52.51,52.43,52.5,284
,2017-08-09 05:00,9,52.49,52.55,52.47,52.49,455
,2017-08-09 05:30,9,52.55,52.62,52.54,52.59,273
,2017-08-09 06:00,9,52.59,52.62,52.51,52.58,54
,2017-08-09 06:30,9,52.56,52.62,52.55,52.61,399
,2017-08-09 07:00,9,52.61,52.69,52.59,52.65,789
,2017-08-09 07:30,9,52.65,52.75,52.61,52.71,737
,2017-08-09 08:00,9,52.7,52.76,52.51,52.54,983
,2017-08-09 08:30,9,52.55,52.6,52.44,52.52,1707
,2017-08-09 09:00,9,52.51,52.64,52.5,52.58,1421
,2017-08-09 09:30,9,52.58,52.7,52.14,52.56,3658
,2017-08-09 10:00,9,52.54,52.57,52.25,52.31,1784
,2017-08-09 10:30,9,52.3,52.44,52.26,52.4,893
,2017-08-09 11:00,9,52.39,52.51,52.33,52.46,638
,2017-08-09 11:30,9,52.47,52.57,52.45,52.51,502
,2017-08-09 12:00,9,52.51,52.52,52.34,52.41,1153
,2017-08-09 12:30,9,52.38,52.55,52.38,52.54,713
,2017-08-09 13:00,9,52.55,52.74,52.51,52.72,2901
,2017-08-09 13:30,9,52.73,52.73,52.63,52.63,658
,2017-08-09 14:00,9,52.63,52.68,52.63,52.63,369
,2017-08-09 14:30,9,52.63,52.69,52.59,52.69,122
,2017-08-09 15:00,9,52.67,52.71,52.66,52.7,134
,2017-08-09 15:30,9,52.7,52.81,52.7,52.78,194
,2017-08-09 16:00,9,52.76,52.76,52.74,52.74,2
,2017-08-09 16:30,9,52.81,52.81,52.81,52.81,5
,2017-08-09 19:00,10,52.75,52.77,52.7,52.71,85
,2017-08-09 19:30,10,52.69,52.71,52.69,52.7,27
,2017-08-09 20:00,10,52.71,52.71,52.69,52.69,27
,2017-08-09 20:30,10,52.71,52.71,52.63,52.66,15
,2017-08-09 21:00,10,52.63,52.64,52.59,52.6,21
,2017-08-09 21:30,10,52.62,52.63,52.62,52.62,14
,2017-08-09 22:00,10,52.62,52.63,52.59,52.59,34
,2017-08-09 22:30,10,52.61,52.68,52.61,52.64,243
,2017-08-09 23:00,10,52.64,52.64,52.63,52.63,17
,2017-08-09 23:30,10,52.61,52.61,52.59,52.6,11
,2017-08-10 00:00,10,52.62,52.65,52.62,52.65,8
,2017-08-10 00:30,10,52.66,52.69,52.65,52.69,30
,2017-08-10 01:00,10,52.69,52.87,52.67,52.81,234
,2017-08-10 01:30,10,52.83,52.89,52.79,52.88,241
,2017-08-10 02:00,10,52.88,52.98,52.79,52.93,1234
,2017-08-10 02:30,10,52.93,52.97,52.8,52.92,987
,2017-08-10 03:00,10,52.9,53,52.89,52.95,1156
,2017-08-10 03:30,10,52.96,52.96,52.81,52.88,768
,2017-08-10 04:00,10,52.86,52.95,52.7,52.93,581
,2017-08-10 04:30,10,52.94,53.11,52.94,53.08,1621
,2017-08-10 05:00,10,53.08,53.08,52.89,52.91,726
,2017-08-10 05:30,10,52.91,53.02,52.89,53.02,1071
,2017-08-10 06:00,10,53.04,53.13,52.99,53.08,658
,2017-08-10 06:30,10,53.07,53.17,52.98,53.12,950
,2017-08-10 07:00,10,53.11,53.37,53.04,53.27,2200
,2017-08-10 07:30,10,53.28,53.41,53.23,53.3,3454
,2017-08-10 08:00,10,53.3,53.34,53.17,53.19,2157
,2017-08-10 08:30,10,53.18,53.23,52.75,52.95,3409
,2017-08-10 09:00,10,52.94,52.97,52.57,52.74,2575
,2017-08-10 09:30,10,52.75,52.9,52.44,52.5,2018
,2017-08-10 10:00,10,52.49,52.64,52.14,52.38,4127
,2017-08-10 10:30,10,52.38,52.52,52.28,52.46,1416
,2017-08-10 11:00,10,52.45,52.45,52.29,52.36,717
,2017-08-10 11:30,10,52.36,52.39,51.86,51.97,2269
,2017-08-10 12:00,10,51.96,52.01,51.8,51.97,1549
,2017-08-10 12:30,10,51.96,52.04,51.81,51.93,974
,2017-08-10 13:00,10,51.92,52.14,51.68,51.74,2354
,2017-08-10 13:30,10,51.74,51.77,51.57,51.75,1923
,2017-08-10 14:00,10,51.74,51.79,51.69,51.7,471
,2017-08-10 14:30,10,51.68,51.74,51.52,51.56,339
,2017-08-10 15:00,10,51.59,51.66,51.59,51.6,31
,2017-08-10 15:30,10,51.68,51.7,51.64,51.69,60
,2017-08-10 16:00,10,51.69,51.69,51.68,51.68,19
,2017-08-10 16:30,10,51.68,51.68,51.67,51.67,13
,2017-08-10 19:00,11,51.79,51.84,51.79,51.82,26
,2017-08-10 19:30,11,51.77,51.77,51.76,51.76,9
,2017-08-10 20:00,11,51.79,51.79,51.6,51.61,58
,2017-08-10 20:30,11,51.67,51.69,51.67,51.69,8
,2017-08-10 21:00,11,51.63,51.63,51.51,51.58,166
,2017-08-10 21:30,11,51.58,51.58,51.52,51.52,37
,2017-08-10 22:00,11,51.5,51.5,51.37,51.45,314
,2017-08-10 22:30,11,51.44,51.47,51.44,51.47,3
,2017-08-10 23:00,11,51.47,51.47,51.29,51.31,92
,2017-08-10 23:30,11,51.31,51.31,51.22,51.25,126
,2017-08-11 00:00,11,51.26,51.3,51.26,51.3,17
,2017-08-11 00:30,11,51.31,51.31,51.25,51.28,47
,2017-08-11 01:00,11,51.28,51.41,51.28,51.35,119
,2017-08-11 01:30,11,51.37,51.48,51.33,51.44,142
,2017-08-11 02:00,11,51.41,51.5,51.32,51.36,203
,2017-08-11 02:30,11,51.36,51.44,51.32,51.36,896
,2017-08-11 03:00,11,51.35,51.35,51.11,51.22,1591
,2017-08-11 03:30,11,51.22,51.4,51.19,51.31,1335
,2017-08-11 04:00,11,51.31,51.41,51.27,51.31,1025
,2017-08-11 04:30,11,51.28,51.41,51.22,51.37,1282
,2017-08-11 05:00,11,51.39,51.57,51.38,51.51,1365
,2017-08-11 05:30,11,51.5,51.55,51.35,51.44,890
,2017-08-11 06:00,11,51.46,51.59,51.46,51.54,425
,2017-08-11 06:30,11,51.55,51.63,51.49,51.56,792
,2017-08-11 07:00,11,51.57,51.66,51.44,51.64,1030
,2017-08-11 07:30,11,51.61,51.72,51.55,51.61,620
,2017-08-11 08:00,11,51.58,51.66,51.42,51.43,1895
,2017-08-11 08:30,11,51.44,51.66,51.26,51.37,1493
,2017-08-11 09:00,11,51.36,51.48,51.21,51.47,1955
,2017-08-11 09:30,11,51.47,51.64,51.47,51.54,1517
,2017-08-11 10:00,11,51.54,51.74,51.4,51.62,2387
,2017-08-11 10:30,11,51.62,51.69,51.46,51.46,1760
,2017-08-11 11:00,11,51.45,51.64,51.44,51.62,517
,2017-08-11 11:30,11,51.63,51.71,51.6,51.65,1054
,2017-08-11 12:00,11,51.66,51.84,51.58,51.78,1000
,2017-08-11 12:30,11,51.79,51.95,51.79,51.83,1039
,2017-08-11 13:00,11,51.83,52.1,51.82,51.92,2288
,2017-08-11 13:30,11,51.91,51.94,51.79,51.86,649
,2017-08-11 14:00,11,51.85,51.89,51.83,51.83,78
,2017-08-11 14:30,11,51.81,51.88,51.79,51.88,127
,2017-08-11 15:00,11,51.87,51.88,51.85,51.88,46
,2017-08-11 15:30,11,51.86,51.95,51.84,51.84,153
,2017-08-13 17:00,14,51.85,51.87,51.82,51.84,38
,2017-08-13 17:30,14,51.84,51.91,51.84,51.91,108
,2017-08-13 18:00,14,51.92,51.95,51.92,51.94,24
,2017-08-13 18:30,14,51.92,51.98,51.92,51.94,53
,2017-08-13 19:00,14,51.95,51.96,51.91,51.92,49
,2017-08-13 19:30,14,51.92,51.94,51.92,51.92,14
,2017-08-13 20:00,14,51.97,51.97,51.96,51.96,6
,2017-08-13 20:30,14,51.87,51.9,51.83,51.9,35
,2017-08-13 21:00,14,51.87,51.87,51.86,51.87,14
,2017-08-13 21:30,14,51.84,51.84,51.76,51.8,94
,2017-08-13 22:00,14,51.8,51.87,51.8,51.87,26
,2017-08-13 22:30,14,51.88,51.9,51.87,51.9,6
,2017-08-13 23:00,14,51.9,51.9,51.87,51.87,12
,2017-08-13 23:30,14,51.87,51.87,51.84,51.87,42
,2017-08-14 00:00,14,51.84,51.85,51.84,51.85,32
,2017-08-14 00:30,14,51.85,51.88,51.85,51.85,55
,2017-08-14 01:00,14,51.86,51.86,51.76,51.76,153
,2017-08-14 01:30,14,51.77,51.8,51.74,51.79,158
,2017-08-14 02:00,14,51.78,51.93,51.74,51.87,487
,2017-08-14 02:30,14,51.86,51.91,51.74,51.8,597
,2017-08-14 03:00,14,51.75,51.84,51.52,51.73,1369
,2017-08-14 03:30,14,51.73,51.76,51.54,51.58,708
,2017-08-14 04:00,14,51.57,51.72,51.57,51.71,918
,2017-08-14 04:30,14,51.7,51.7,51.62,51.63,591
,2017-08-14 05:00,14,51.65,51.71,51.47,51.5,546
,2017-08-14 05:30,14,51.47,51.55,51.45,51.54,775
,2017-08-14 06:00,14,51.53,51.6,51.5,51.57,290
,2017-08-14 06:30,14,51.57,51.61,51.53,51.59,269
,2017-08-14 07:00,14,51.58,51.73,51.55,51.68,417
,2017-08-14 07:30,14,51.68,51.71,51.53,51.53,334
,2017-08-14 08:00,14,51.51,51.89,51.45,51.82,1558
,2017-08-14 08:30,14,51.81,52.13,51.8,52,1949
,2017-08-14 09:00,14,52.01,52.07,51.92,51.96,1204
,2017-08-14 09:30,14,51.98,52.24,51.97,52.15,1596
,2017-08-14 10:00,14,52.14,52.15,51.61,51.7,2644
,2017-08-14 10:30,14,51.69,51.76,51.24,51.26,2419
,2017-08-14 11:00,14,51.27,51.39,51.16,51.19,1327
,2017-08-14 11:30,14,51.18,51.2,50.85,50.99,1881
,2017-08-14 12:00,14,50.98,51.05,50.88,50.94,1844
,2017-08-14 12:30,14,50.95,50.98,50.86,50.93,259
,2017-08-14 13:00,14,50.94,50.97,50.6,50.65,2710
,2017-08-14 13:30,14,50.66,50.66,50.56,50.59,1505
,2017-08-14 14:00,14,50.59,50.65,50.52,50.65,250
,2017-08-14 14:30,14,50.66,50.68,50.56,50.57,71
,2017-08-14 15:00,14,50.58,50.6,50.58,50.59,12
,2017-08-14 15:30,14,50.59,50.59,50.54,50.58,125
,2017-08-14 16:00,14,50.6,50.65,50.52,50.52,133
,2017-08-14 16:30,14,50.53,50.54,50.5,50.5,5
,2017-08-14 19:00,15,50.61,50.65,50.57,50.65,48
,2017-08-14 19:30,15,50.67,50.69,50.67,50.68,16
,2017-08-14 20:00,15,50.71,50.75,50.69,50.69,81
,2017-08-14 20:30,15,50.74,50.78,50.74,50.78,57
,2017-08-14 21:00,15,50.79,50.79,50.78,50.78,117
,2017-08-14 21:30,15,50.78,50.79,50.75,50.75,100
,2017-08-14 22:00,15,50.78,50.8,50.75,50.75,59
,2017-08-14 22:30,15,50.76,50.76,50.76,50.76,3
,2017-08-14 23:00,15,50.77,50.77,50.77,50.77,92
,2017-08-14 23:30,15,50.73,50.73,50.71,50.71,6
,2017-08-15 00:00,15,50.72,50.74,50.72,50.73,6
,2017-08-15 00:30,15,50.7,50.7,50.69,50.69,14
,2017-08-15 01:00,15,50.72,50.76,50.66,50.69,130
,2017-08-15 01:30,15,50.71,50.74,50.69,50.72,113
,2017-08-15 02:00,15,50.71,50.76,50.58,50.63,358
,2017-08-15 02:30,15,50.62,50.65,50.43,50.53,784
,2017-08-15 03:00,15,50.54,50.73,50.48,50.72,702
,2017-08-15 03:30,15,50.7,50.8,50.57,50.73,1982
,2017-08-15 04:00,15,50.73,50.86,50.7,50.76,478
,2017-08-15 04:30,15,50.76,50.8,50.55,50.59,1104
,2017-08-15 05:00,15,50.59,50.67,50.4,50.41,1613
,2017-08-15 05:30,15,50.46,50.51,50.38,50.42,738
,2017-08-15 06:00,15,50.41,50.45,50.36,50.41,211
,2017-08-15 06:30,15,50.41,50.41,50.23,50.25,1078
,2017-08-15 07:00,15,50.25,50.39,50.19,50.31,1291
,2017-08-15 07:30,15,50.34,50.38,50.1,50.26,3023
,2017-08-15 08:00,15,50.24,50.37,50.16,50.18,1072
,2017-08-15 08:30,15,50.19,50.27,50.11,50.12,2064
,2017-08-15 09:00,15,50.12,50.35,50.03,50.28,2155
,2017-08-15 09:30,15,50.28,50.42,50.17,50.3,1836
,2017-08-15 10:00,15,50.3,50.47,50.2,50.42,2345
,2017-08-15 10:30,15,50.42,50.46,50.3,50.46,1835
,2017-08-15 11:00,15,50.43,50.6,50.41,50.56,1713
,2017-08-15 11:30,15,50.55,50.56,50.46,50.52,895
,2017-08-15 12:00,15,50.53,50.64,50.5,50.51,1150
,2017-08-15 12:30,15,50.51,50.62,50.51,50.61,848
,2017-08-15 13:00,15,50.6,50.78,50.52,50.63,1756
,2017-08-15 13:30,15,50.63,50.69,50.62,50.69,404
,2017-08-15 14:00,15,50.68,50.69,50.62,50.67,311
,2017-08-15 14:30,15,50.67,50.74,50.66,50.66,70
,2017-08-15 15:00,15,50.67,50.72,50.66,50.71,130
,2017-08-15 15:30,15,50.72,50.94,50.72,50.79,402
,2017-08-15 16:00,15,50.83,50.85,50.83,50.85,23
,2017-08-15 16:30,15,50.74,50.74,50.74,50.74,1
,2017-08-15 19:00,16,50.78,50.82,50.77,50.82,29
,2017-08-15 19:30,16,50.81,50.81,50.79,50.79,10
,2017-08-15 20:00,16,50.73,50.76,50.72,50.76,24
,2017-08-15 20:30,16,50.83,50.86,50.83,50.85,107
,2017-08-15 21:00,16,50.82,50.88,50.79,50.88,79
,2017-08-15 21:30,16,50.86,50.86,50.86,50.86,13
,2017-08-15 22:00,16,50.86,50.86,50.82,50.82,169
,2017-08-15 22:30,16,50.84,50.85,50.84,50.85,81
,2017-08-15 23:00,16,50.88,50.93,50.87,50.89,99
,2017-08-15 23:30,16,50.89,50.9,50.89,50.9,3
,2017-08-16 00:00,16,50.93,50.93,50.91,50.92,13
,2017-08-16 00:30,16,50.92,50.95,50.91,50.91,139
,2017-08-16 01:00,16,50.9,50.9,50.85,50.87,135
,2017-08-16 01:30,16,50.86,50.89,50.82,50.89,116
,2017-08-16 02:00,16,50.87,51.06,50.85,51.03,715
,2017-08-16 02:30,16,51.04,51.06,50.93,50.97,693
,2017-08-16 03:00,16,50.97,51.05,50.95,51,767
,2017-08-16 03:30,16,51.01,51.01,50.91,50.99,574
,2017-08-16 04:00,16,50.99,51.02,50.92,51.01,434
,2017-08-16 04:30,16,51.01,51.07,51,51.04,228
,2017-08-16 05:00,16,51.04,51.04,50.88,50.89,596
,2017-08-16 05:30,16,50.89,50.91,50.8,50.83,915
,2017-08-16 06:00,16,50.84,50.93,50.84,50.88,241
,2017-08-16 06:30,16,50.88,50.9,50.8,50.85,330
,2017-08-16 07:00,16,50.84,50.9,50.79,50.81,379
,2017-08-16 07:30,16,50.83,50.85,50.65,50.66,1220
,2017-08-16 08:00,16,50.66,50.94,50.61,50.89,1341
,2017-08-16 08:30,16,50.9,50.93,50.78,50.9,1273
,2017-08-16 09:00,16,50.89,50.99,50.86,50.94,1496
,2017-08-16 09:30,16,50.96,51.18,50.64,50.97,4686
,2017-08-16 10:00,16,50.99,51.01,50.43,50.62,2928
,2017-08-16 10:30,16,50.63,50.64,50.43,50.5,2357
,2017-08-16 11:00,16,50.47,50.52,50.4,50.4,1714
,2017-08-16 11:30,16,50.39,50.6,50.39,50.52,439
,2017-08-16 12:00,16,50.5,50.65,50.15,50.17,2057
,2017-08-16 12:30,16,50.15,50.22,50.07,50.18,872
,2017-08-16 13:00,16,50.17,50.24,49.97,50.11,1885
,2017-08-16 13:30,16,50.1,50.15,50.08,50.11,907
,2017-08-16 14:00,16,50.14,50.16,50.11,50.14,229
,2017-08-16 14:30,16,50.13,50.16,50.05,50.05,163
,2017-08-16 15:00,16,50.04,50.13,50.04,50.13,135
,2017-08-16 15:30,16,50.13,50.14,50.1,50.12,136
,2017-08-16 16:00,16,50.12,50.13,50.11,50.13,5
,2017-08-16 19:00,17,50.18,50.2,50.13,50.19,66
,2017-08-16 19:30,17,50.15,50.18,50.15,50.18,8
,2017-08-16 20:00,17,50.21,50.24,50.2,50.24,89
,2017-08-16 20:30,17,50.23,50.26,50.22,50.26,115
,2017-08-16 21:00,17,50.25,50.25,50.23,50.23,161
,2017-08-16 21:30,17,50.23,50.24,50.22,50.24,46
,2017-08-16 22:00,17,50.24,50.3,50.24,50.3,211
,2017-08-16 22:30,17,50.3,50.32,50.27,50.28,39
,2017-08-16 23:00,17,50.3,50.3,50.28,50.28,68
,2017-08-16 23:30,17,50.29,50.29,50.28,50.28,12
,2017-08-17 00:00,17,50.29,50.29,50.24,50.24,115
,2017-08-17 00:30,17,50.24,50.24,50.21,50.21,127
,2017-08-17 01:00,17,50.23,50.23,50.1,50.16,172
,2017-08-17 01:30,17,50.16,50.17,50.12,50.12,121
,2017-08-17 02:00,17,50.14,50.22,50.09,50.21,289
,2017-08-17 02:30,17,50.21,50.28,50.18,50.23,537
,2017-08-17 03:00,17,50.22,50.22,50.04,50.15,2320
,2017-08-17 03:30,17,50.13,50.13,49.99,50.05,2741
,2017-08-17 04:00,17,50.05,50.05,49.88,49.96,1139
,2017-08-17 04:30,17,49.95,50.07,49.93,50.07,1071
,2017-08-17 05:00,17,50.06,50.08,49.96,49.98,596
,2017-08-17 05:30,17,49.99,50.08,49.98,50.01,653
,2017-08-17 06:00,17,50.01,50.06,49.95,49.96,511
,2017-08-17 06:30,17,49.98,50.05,49.9,50.04,593
,2017-08-17 07:00,17,50.02,50.02,49.84,49.9,1273
,2017-08-17 07:30,17,49.91,49.97,49.85,49.91,763
,2017-08-17 08:00,17,49.91,49.98,49.77,49.88,2466
,2017-08-17 08:30,17,49.88,50.11,49.77,50.01,1873
,2017-08-17 09:00,17,50.02,50.25,50.02,50.23,2126
,2017-08-17 09:30,17,50.24,50.6,49.92,50.56,3660
,2017-08-17 10:00,17,50.58,50.62,50.33,50.36,2204
,2017-08-17 10:30,17,50.36,50.5,50.28,50.42,2288
,2017-08-17 11:00,17,50.43,50.46,50.29,50.42,756
,2017-08-17 11:30,17,50.43,50.49,50.38,50.38,466
,2017-08-17 12:00,17,50.38,50.49,50.34,50.48,490
,2017-08-17 12:30,17,50.48,50.61,50.48,50.54,1337
,2017-08-17 13:00,17,50.54,50.71,50.54,50.62,2572
,2017-08-17 13:30,17,50.6,50.6,50.54,50.6,563
,2017-08-17 14:00,17,50.57,50.62,50.56,50.57,209
,2017-08-17 14:30,17,50.57,50.58,50.51,50.54,564
,2017-08-17 15:00,17,50.54,50.56,50.51,50.51,160
,2017-08-17 15:30,17,50.5,50.5,50.45,50.47,72
,2017-08-17 16:00,17,50.45,50.45,50.45,50.45,18
,2017-08-17 19:00,18,50.49,50.53,50.48,50.53,14
,2017-08-17 19:30,18,50.56,50.57,50.55,50.57,9
,2017-08-17 20:00,18,50.57,50.61,50.57,50.61,13
,2017-08-17 20:30,18,50.61,50.64,50.61,50.62,43
,2017-08-17 21:00,18,50.61,50.61,50.52,50.57,175
,2017-08-17 21:30,18,50.56,50.56,50.53,50.53,66
,2017-08-17 22:00,18,50.55,50.61,50.55,50.6,22
,2017-08-17 22:30,18,50.62,50.62,50.61,50.61,33
,2017-08-17 23:00,18,50.58,50.59,50.56,50.56,91
,2017-08-17 23:30,18,50.56,50.56,50.56,50.56,1
,2017-08-18 00:00,18,50.56,50.59,50.56,50.59,27
,2017-08-18 00:30,18,50.58,50.62,50.58,50.62,12
,2017-08-18 01:00,18,50.59,50.6,50.56,50.6,23
,2017-08-18 01:30,18,50.59,50.67,50.59,50.62,54
,2017-08-18 02:00,18,50.59,50.88,50.56,50.78,315
,2017-08-18 02:30,18,50.75,50.93,50.74,50.87,452
,2017-08-18 03:00,18,50.87,50.87,50.71,50.82,1075
,2017-08-18 03:30,18,50.82,50.82,50.68,50.78,1065
,2017-08-18 04:00,18,50.77,50.83,50.7,50.7,355
,2017-08-18 04:30,18,50.74,50.79,50.7,50.73,343
,2017-08-18 05:00,18,50.73,50.73,50.62,50.7,858
,2017-08-18 05:30,18,50.72,50.78,50.72,50.74,95
,2017-08-18 06:00,18,50.72,50.73,50.66,50.73,251
,2017-08-18 06:30,18,50.72,50.74,50.69,50.71,269
,2017-08-18 07:00,18,50.69,50.87,50.69,50.85,779
,2017-08-18 07:30,18,50.82,50.85,50.68,50.68,441
,2017-08-18 08:00,18,50.65,50.83,50.61,50.72,832
,2017-08-18 08:30,18,50.72,50.72,50.49,50.56,920
,2017-08-18 09:00,18,50.53,50.67,50.5,50.55,1087
,2017-08-18 09:30,18,50.55,50.64,50.44,50.6,619
,2017-08-18 10:00,18,50.6,50.95,50.54,50.86,1137
,2017-08-18 10:30,18,50.82,51.8,50.82,51.71,5105
,2017-08-18 11:00,18,51.76,52.27,51.62,52.12,4731
,2017-08-18 11:30,18,52.12,52.24,52,52.12,2127
,2017-08-18 12:00,18,52.12,52.28,52.1,52.2,1956
,2017-08-18 12:30,18,52.21,52.25,52.02,52.14,1158
,2017-08-18 13:00,18,52.19,52.39,52.14,52.34,2975
,2017-08-18 13:30,18,52.3,52.44,52.26,52.42,1165
,2017-08-18 14:00,18,52.4,52.47,52.38,52.44,458
,2017-08-18 14:30,18,52.44,52.44,52.33,52.34,334
,2017-08-18 15:00,18,52.36,52.37,52.33,52.36,106
,2017-08-18 15:30,18,52.36,52.43,52.35,52.39,152
,2017-08-18 16:00,18,52.39,52.4,52.39,52.4,91
,2017-08-18 16:30,18,52.42,52.43,52.41,52.41,9
,2017-08-20 17:00,21,52.44,52.47,52.35,52.35,16
,2017-08-20 17:30,21,52.33,52.33,52.31,52.31,3
,2017-08-20 18:00,21,52.31,52.33,52.31,52.33,10
,2017-08-20 18:30,21,52.33,52.36,52.25,52.26,106
,2017-08-20 19:00,21,52.26,52.26,52.09,52.09,144
,2017-08-20 19:30,21,52.15,52.24,52.15,52.24,39
,2017-08-20 20:00,21,52.17,52.2,52.14,52.2,17
,2017-08-20 20:30,21,52.19,52.26,52.18,52.2,69
,2017-08-20 21:00,21,52.21,52.3,52.21,52.26,128
,2017-08-20 21:30,21,52.23,52.23,52.23,52.23,1
,2017-08-20 22:00,21,52.23,52.23,52.19,52.2,216
,2017-08-20 22:30,21,52.22,52.22,52.19,52.19,104
,2017-08-20 23:00,21,52.19,52.19,52.16,52.17,40
,2017-08-20 23:30,21,52.17,52.18,52.12,52.14,67
,2017-08-21 00:00,21,52.14,52.21,52.14,52.18,8
,2017-08-21 00:30,21,52.17,52.17,52.13,52.14,19
,2017-08-21 01:00,21,52.15,52.18,52,52.05,226
,2017-08-21 01:30,21,52.07,52.17,51.98,52.17,196
,2017-08-21 02:00,21,52.14,52.22,51.96,52.06,273
,2017-08-21 02:30,21,52.07,52.09,51.95,52.09,155
,2017-08-21 03:00,21,52.09,52.14,51.99,52.11,814
,2017-08-21 03:30,21,52.1,52.11,51.92,51.96,1007
,2017-08-21 04:00,21,51.97,52.15,51.92,52.08,916
,2017-08-21 04:30,21,52.08,52.13,51.97,52.02,566
,2017-08-21 05:00,21,52.01,52.15,51.96,52.09,432
,2017-08-21 05:30,21,52.09,52.2,52.09,52.19,429
,2017-08-21 06:00,21,52.16,52.28,52.14,52.26,633
,2017-08-21 06:30,21,52.26,52.33,52.2,52.22,506
,2017-08-21 07:00,21,52.23,52.24,52.04,52.18,513
,2017-08-21 07:30,21,52.2,52.2,51.85,51.95,1414
,2017-08-21 08:00,21,51.94,52,51.68,51.76,2828
,2017-08-21 08:30,21,51.75,51.8,51.59,51.67,2398
,2017-08-21 09:00,21,51.66,51.85,51.33,51.42,2852
,2017-08-21 09:30,21,51.42,51.44,51.09,51.22,3260
,2017-08-21 10:00,21,51.21,51.53,51.15,51.41,3824
,2017-08-21 10:30,21,51.4,51.44,51.07,51.14,2238
,2017-08-21 11:00,21,51.12,51.33,51.12,51.23,636
,2017-08-21 11:30,21,51.23,51.3,51.19,51.25,391
,2017-08-21 12:00,21,51.23,51.38,51.22,51.35,395
,2017-08-21 12:30,21,51.35,51.4,50.82,50.9,1516
,2017-08-21 13:00,21,50.89,51.17,50.82,51.13,2453
,2017-08-21 13:30,21,51.14,51.16,51.07,51.13,652
,2017-08-21 14:00,21,51.12,51.17,51.12,51.14,279
,2017-08-21 14:30,21,51.15,51.18,51.09,51.11,198
,2017-08-21 15:00,21,51.12,51.18,51.03,51.18,145
,2017-08-21 15:30,21,51.14,51.15,51.09,51.13,84
,2017-08-21 16:00,21,51.11,51.18,51.1,51.17,22
,2017-08-21 19:00,22,51.22,51.27,51.22,51.24,17
,2017-08-21 19:30,22,51.26,51.26,51.26,51.26,1
,2017-08-21 20:00,22,51.29,51.29,51.26,51.26,196
,2017-08-21 20:30,22,51.27,51.28,51.22,51.25,18
,2017-08-21 21:00,22,51.22,51.22,51.17,51.17,59
,2017-08-21 21:30,22,51.21,51.32,51.21,51.3,107
,2017-08-21 22:00,22,51.32,51.36,51.3,51.31,113
,2017-08-21 22:30,22,51.3,51.3,51.27,51.28,13
,2017-08-21 23:00,22,51.31,51.33,51.28,51.29,92
,2017-08-21 23:30,22,51.27,51.28,51.27,51.28,10
,2017-08-22 00:00,22,51.3,51.34,51.3,51.33,22
,2017-08-22 00:30,22,51.34,51.34,51.3,51.3,16
,2017-08-22 01:00,22,51.35,51.41,51.34,51.4,81
,2017-08-22 01:30,22,51.41,51.48,51.39,51.47,255
,2017-08-22 02:00,22,51.46,51.56,51.46,51.46,593
,2017-08-22 02:30,22,51.45,51.5,51.4,51.44,500
,2017-08-22 03:00,22,51.43,51.58,51.36,51.54,806
,2017-08-22 03:30,22,51.54,51.72,51.52,51.67,832
,2017-08-22 04:00,22,51.68,51.68,51.28,51.36,861
,2017-08-22 04:30,22,51.35,51.44,51.33,51.44,527
,2017-08-22 05:00,22,51.42,51.48,51.32,51.35,301
,2017-08-22 05:30,22,51.35,51.37,51.15,51.21,751
,2017-08-22 06:00,22,51.22,51.23,51.12,51.19,540
,2017-08-22 06:30,22,51.16,51.19,51.09,51.14,294
,2017-08-22 07:00,22,51.15,51.22,51.08,51.08,645
,2017-08-22 07:30,22,51.08,51.13,51,51.03,716
,2017-08-22 08:00,22,51.03,51.48,50.97,51.41,1307
,2017-08-22 08:30,22,51.47,51.8,51.39,51.73,2218
,2017-08-22 09:00,22,51.73,51.76,51.24,51.57,2018
,2017-08-22 09:30,22,51.58,51.72,51.47,51.65,1642
,2017-08-22 10:00,22,51.65,51.78,51.39,51.6,2229
,2017-08-22 10:30,22,51.58,51.58,51.31,51.39,2184
,2017-08-22 11:00,22,51.37,51.53,51.34,51.49,526
,2017-08-22 11:30,22,51.51,51.61,51.31,51.36,506
,2017-08-22 12:00,22,51.39,51.43,51.26,51.32,518
,2017-08-22 12:30,22,51.31,51.48,51.28,51.48,586
,2017-08-22 13:00,22,51.46,51.6,51.42,51.56,1412
,2017-08-22 13:30,22,51.56,51.57,51.48,51.53,320
,2017-08-22 14:00,22,51.53,51.58,51.52,51.58,312
,2017-08-22 14:30,22,51.59,51.59,51.5,51.56,230
,2017-08-22 15:00,22,51.56,51.57,51.51,51.56,280
,2017-08-22 15:30,22,51.54,51.54,51.23,51.23,432
,2017-08-22 16:30,22,51.3,51.3,51.3,51.3,3
,2017-08-22 19:00,23,51.34,51.35,51.24,51.29,42
,2017-08-22 19:30,23,51.33,51.33,51.31,51.31,4
,2017-08-22 20:00,23,51.3,51.3,51.27,51.29,34
,2017-08-22 20:30,23,51.26,51.29,51.26,51.29,21
,2017-08-22 21:00,23,51.29,51.35,51.28,51.35,86
,2017-08-22 21:30,23,51.36,51.4,51.33,51.33,64
,2017-08-22 22:00,23,51.33,51.35,51.32,51.34,31
,2017-08-22 22:30,23,51.34,51.35,51.31,51.34,30
,2017-08-22 23:00,23,51.37,51.41,51.37,51.38,25
,2017-08-22 23:30,23,51.38,51.39,51.31,51.32,52
,2017-08-23 00:00,23,51.33,51.35,51.33,51.35,8
,2017-08-23 00:30,23,51.37,51.38,51.34,51.35,51
,2017-08-23 01:00,23,51.36,51.37,51.28,51.28,141
,2017-08-23 01:30,23,51.31,51.35,51.26,51.3,302
,2017-08-23 02:00,23,51.26,51.32,51.19,51.29,237
,2017-08-23 02:30,23,51.3,51.31,51.18,51.29,203
,2017-08-23 03:00,23,51.29,51.43,51.22,51.34,1490
,2017-08-23 03:30,23,51.34,51.41,51.27,51.31,1129
,2017-08-23 04:00,23,51.32,51.44,51.25,51.25,814
,2017-08-23 04:30,23,51.26,51.34,51.24,51.29,405
,2017-08-23 05:00,23,51.27,51.4,51.27,51.37,261
,2017-08-23 05:30,23,51.37,51.42,51.34,51.42,454
,2017-08-23 06:00,23,51.41,51.42,51.31,51.34,530
,2017-08-23 06:30,23,51.32,51.38,51.23,51.26,554
,2017-08-23 07:00,23,51.28,51.36,51.2,51.28,851
,2017-08-23 07:30,23,51.28,51.44,51.28,51.4,867
,2017-08-23 08:00,23,51.39,51.57,51.38,51.51,1579
,2017-08-23 08:30,23,51.52,51.56,51.37,51.51,1228
,2017-08-23 09:00,23,51.48,51.68,51.44,51.5,1746
,2017-08-23 09:30,23,51.5,51.9,51.4,51.77,3949
,2017-08-23 10:00,23,51.79,52.03,51.69,51.97,3777
,2017-08-23 10:30,23,51.96,52.1,51.92,52.03,2519
,2017-08-23 11:00,23,52.02,52.08,51.96,52.07,1222
,2017-08-23 11:30,23,52.07,52.07,51.95,52,1170
,2017-08-23 12:00,23,52.01,52.03,51.94,51.99,903
,2017-08-23 12:30,23,51.99,52.18,51.99,52.14,966
,2017-08-23 13:00,23,52.14,52.21,52.07,52.21,2411
,2017-08-23 13:30,23,52.21,52.21,52.13,52.14,668
,2017-08-23 14:00,23,52.14,52.15,52.12,52.14,64
,2017-08-23 14:30,23,52.15,52.16,52.11,52.15,356
,2017-08-23 15:00,23,52.15,52.17,52.14,52.15,95
,2017-08-23 15:30,23,52.13,52.14,52.1,52.14,39
,2017-08-23 16:00,23,52.1,52.1,52.07,52.07,10
,2017-08-23 16:30,23,52.09,52.09,52.09,52.09,1
,2017-08-23 19:00,24,52.06,52.16,52.06,52.16,42
,2017-08-23 19:30,24,52.13,52.13,52.07,52.07,25
,2017-08-23 20:00,24,52.05,52.07,52.05,52.06,47
,2017-08-23 20:30,24,52.07,52.11,52.07,52.11,18
,2017-08-23 21:00,24,52.11,52.15,52.11,52.12,62
,2017-08-23 21:30,24,52.13,52.13,52.12,52.12,18
,2017-08-23 22:00,24,52.12,52.13,52.09,52.11,60
,2017-08-23 22:30,24,52.11,52.15,52.11,52.15,53
,2017-08-23 23:00,24,52.16,52.17,52.13,52.14,126
,2017-08-23 23:30,24,52.13,52.15,52.13,52.15,44
,2017-08-24 00:00,24,52.13,52.14,52.13,52.13,17
,2017-08-24 00:30,24,52.13,52.17,52.12,52.13,201
,2017-08-24 01:00,24,52.15,52.16,52.11,52.12,47
,2017-08-24 01:30,24,52.12,52.19,52.12,52.17,96
,2017-08-24 02:00,24,52.18,52.18,52.03,52.1,494
,2017-08-24 02:30,24,52.1,52.24,52.05,52.11,1780
,2017-08-24 03:00,24,52.08,52.12,51.9,51.99,1264
,2017-08-24 03:30,24,52,52.05,51.94,51.99,757
,2017-08-24 04:00,24,52.01,52.12,51.99,52.1,608
,2017-08-24 04:30,24,52.11,52.16,52.03,52.04,516
,2017-08-24 05:00,24,52.08,52.13,52,52.05,762
,2017-08-24 05:30,24,52.05,52.05,51.91,51.94,767
,2017-08-24 06:00,24,51.95,52.01,51.92,51.97,451
,2017-08-24 06:30,24,51.97,52.1,51.97,52.08,1050
,2017-08-24 07:00,24,52.07,52.15,51.99,52.14,1035
,2017-08-24 07:30,24,52.13,52.31,52.04,52.3,970
,2017-08-24 08:00,24,52.29,52.32,51.82,51.94,2535
,2017-08-24 08:30,24,51.94,52,51.82,52,1300
,2017-08-24 09:00,24,52.01,52.01,51.73,51.79,1621
,2017-08-24 09:30,24,51.8,51.99,51.66,51.96,1542
,2017-08-24 10:00,24,51.96,52.02,51.79,51.81,1791
,2017-08-24 10:30,24,51.79,51.81,51.3,51.47,4540
,2017-08-24 11:00,24,51.46,51.48,51.31,51.38,2054
,2017-08-24 11:30,24,51.38,51.38,51.2,51.34,1032
,2017-08-24 12:00,24,51.33,51.43,51.29,51.36,1039
,2017-08-24 12:30,24,51.38,51.61,51.34,51.54,838
,2017-08-24 13:00,24,51.54,51.63,51.47,51.6,1514
,2017-08-24 13:30,24,51.6,51.65,51.53,51.64,1040
,2017-08-24 14:00,24,51.64,51.72,51.63,51.69,308
,2017-08-24 14:30,24,51.67,51.75,51.66,51.72,472
,2017-08-24 15:00,24,51.73,51.73,51.69,51.71,98
,2017-08-24 15:30,24,51.71,51.72,51.65,51.69,172
,2017-08-24 16:00,24,51.7,51.71,51.7,51.71,24
,2017-08-24 19:00,25,51.77,51.91,51.77,51.91,138
,2017-08-24 19:30,25,51.88,51.89,51.83,51.83,27
,2017-08-24 20:00,25,51.84,51.95,51.84,51.91,104
,2017-08-24 20:30,25,51.89,51.98,51.89,51.97,103
,2017-08-24 21:00,25,51.96,51.96,51.91,51.93,120
,2017-08-24 21:30,25,51.94,51.95,51.91,51.93,83
,2017-08-24 22:00,25,51.91,51.93,51.91,51.92,58
,2017-08-24 22:30,25,51.92,51.98,51.92,51.97,88
,2017-08-24 23:00,25,51.98,51.98,51.95,51.95,66
,2017-08-24 23:30,25,51.96,51.96,51.93,51.94,33
,2017-08-25 00:00,25,51.95,51.95,51.93,51.94,3
,2017-08-25 00:30,25,51.95,51.96,51.95,51.96,11
,2017-08-25 01:00,25,51.95,52.05,51.95,52.03,248
,2017-08-25 01:30,25,52.05,52.05,51.98,52.03,290
,2017-08-25 02:00,25,52.03,52.1,51.96,52.02,419
,2017-08-25 02:30,25,52.01,52.06,51.9,51.92,504
,2017-08-25 03:00,25,51.92,52.12,51.86,52.1,1953
,2017-08-25 03:30,25,52.1,52.11,51.98,52.06,1128
,2017-08-25 04:00,25,52.05,52.07,51.95,51.98,761
,2017-08-25 04:30,25,51.99,52.04,51.96,52.02,597
,2017-08-25 05:00,25,51.99,52.01,51.94,51.96,389
,2017-08-25 05:30,25,51.96,52.01,51.92,51.99,213
,2017-08-25 06:00,25,51.99,52.03,51.94,51.99,462
,2017-08-25 06:30,25,51.99,52.06,51.95,52.04,688
,2017-08-25 07:00,25,52.03,52.04,51.82,51.89,503
,2017-08-25 07:30,25,51.9,52.07,51.83,52.05,1864
,2017-08-25 08:00,25,52.06,52.06,51.79,51.92,1789
,2017-08-25 08:30,25,51.91,52,51.82,51.85,868
,2017-08-25 09:00,25,51.84,52.18,51.65,51.92,2197
,2017-08-25 09:30,25,51.93,52.04,51.62,51.67,3940
,2017-08-25 10:00,25,51.69,51.82,51.53,51.74,3094
,2017-08-25 10:30,25,51.75,51.81,51.63,51.66,2423
,2017-08-25 11:00,25,51.67,51.73,51.58,51.58,1097
,2017-08-25 11:30,25,51.58,51.64,51.44,51.62,1365
,2017-08-25 12:00,25,51.63,51.76,51.55,51.7,926
,2017-08-25 12:30,25,51.69,51.76,51.64,51.74,440
,2017-08-25 13:00,25,51.74,51.92,51.61,51.88,1923
,2017-08-25 13:30,25,51.89,51.93,51.85,51.89,615
,2017-08-25 14:00,25,51.9,51.93,51.87,51.88,146
,2017-08-25 14:30,25,51.9,51.9,51.78,51.8,123
,2017-08-25 15:00,25,51.79,51.84,51.78,51.82,89
,2017-08-25 15:30,25,51.81,51.87,51.78,51.87,48
,2017-08-27 17:00,28,52.31,52.34,52.29,52.31,94
,2017-08-27 17:30,28,52.31,52.33,52.27,52.3,301
,2017-08-27 18:00,28,52.28,52.32,52.25,52.28,453
,2017-08-27 18:30,28,52.24,52.26,52.11,52.11,43
,2017-08-27 19:00,28,52.18,52.22,52.08,52.11,79
,2017-08-27 19:30,28,52.11,52.14,52.03,52.14,142
,2017-08-27 20:00,28,52.12,52.14,52.06,52.06,121
,2017-08-27 20:30,28,52.06,52.07,52.02,52.06,74
,2017-08-27 21:00,28,52.07,52.1,52.05,52.07,90
,2017-08-27 21:30,28,52.07,52.1,52.07,52.1,13
,2017-08-27 22:00,28,52.08,52.14,52.08,52.13,15
,2017-08-27 22:30,28,52.12,52.12,52.08,52.08,13
,2017-08-27 23:00,28,52.07,52.08,52.06,52.08,48
,2017-08-27 23:30,28,52.05,52.08,52.05,52.07,29
,2017-08-28 00:00,28,52.08,52.09,52.07,52.07,17
,2017-08-28 00:30,28,52.07,52.07,52.03,52.03,19
,2017-08-28 01:00,28,52.05,52.09,52.01,52.05,121
,2017-08-28 01:30,28,52.07,52.08,51.78,51.84,315
,2017-08-28 02:00,28,51.84,51.92,51.76,51.85,430
,2017-08-28 02:30,28,51.85,51.92,51.81,51.86,378
,2017-08-28 03:00,28,51.85,52.07,51.85,52.04,1220
,2017-08-28 03:30,28,52.02,52.03,51.87,51.99,1169
,2017-08-28 04:00,28,51.97,51.99,51.88,51.94,319
,2017-08-28 04:30,28,51.91,51.97,51.78,51.78,326
,2017-08-28 05:00,28,51.78,51.91,51.74,51.9,450
,2017-08-28 05:30,28,51.89,51.96,51.83,51.96,310
,2017-08-28 06:00,28,51.96,52.16,51.94,52.12,1248
,2017-08-28 06:30,28,52.12,52.14,52.05,52.13,466
,2017-08-28 07:00,28,52.12,52.25,52.04,52.04,688
,2017-08-28 07:30,28,52.03,52.15,51.96,52.13,1292
,2017-08-28 08:00,28,52.15,52.19,51.87,51.96,1683
,2017-08-28 08:30,28,51.97,52,51.72,51.8,1660
,2017-08-28 09:00,28,51.79,51.85,51.3,51.36,2732
,2017-08-28 09:30,28,51.34,51.44,51.19,51.36,2131
,2017-08-28 10:00,28,51.35,51.39,51.2,51.38,864
,2017-08-28 10:30,28,51.37,51.42,51.01,51.19,2516
,2017-08-28 11:00,28,51.18,51.28,51.14,51.2,1175
,2017-08-28 11:30,28,51.2,51.36,51.2,51.24,888
,2017-08-28 12:00,28,51.24,51.36,51.16,51.19,1486
,2017-08-28 12:30,28,51.17,51.23,51.08,51.08,1061
,2017-08-28 13:00,28,51.08,51.4,51.04,51.4,1987
,2017-08-28 13:30,28,51.41,51.44,51.36,51.43,886
,2017-08-28 14:00,28,51.41,51.5,51.39,51.46,507
,2017-08-28 14:30,28,51.47,51.5,51.4,51.45,125
,2017-08-28 15:00,28,51.46,51.48,51.4,51.48,80
,2017-08-28 15:30,28,51.42,51.54,51.42,51.54,80
,2017-08-28 16:00,28,51.54,51.59,51.49,51.49,52
,2017-08-28 16:30,28,51.47,51.55,51.42,51.55,38
,2017-08-28 19:00,29,51.42,51.59,51.42,51.56,125
,2017-08-28 19:30,29,51.54,51.54,51.47,51.49,29
,2017-08-28 20:00,29,51.52,51.55,51.5,51.55,22
,2017-08-28 20:30,29,51.54,51.54,51.45,51.5,135
,2017-08-28 21:00,29,51.5,51.5,51.49,51.49,9
,2017-08-28 21:30,29,51.5,51.59,51.5,51.59,32
,2017-08-28 22:00,29,51.59,51.59,51.55,51.56,40
,2017-08-28 22:30,29,51.55,51.58,51.53,51.55,32
,2017-08-28 23:00,29,51.53,51.53,51.46,51.48,158
,2017-08-28 23:30,29,51.49,51.51,51.49,51.5,93
,2017-08-29 00:00,29,51.49,51.54,51.48,51.54,131
,2017-08-29 00:30,29,51.53,51.54,51.52,51.53,56
,2017-08-29 01:00,29,51.55,51.6,51.53,51.56,147
,2017-08-29 01:30,29,51.58,51.64,51.58,51.61,234
,2017-08-29 02:00,29,51.61,51.62,51.31,51.34,1246
,2017-08-29 02:30,29,51.33,51.42,51.28,51.34,1026
,2017-08-29 03:00,29,51.35,51.58,51.31,51.57,1621
,2017-08-29 03:30,29,51.58,51.58,51.26,51.26,1840
,2017-08-29 04:00,29,51.26,51.4,51.2,51.33,1177
,2017-08-29 04:30,29,51.34,51.34,51.1,51.12,1367
,2017-08-29 05:00,29,51.11,51.17,51.02,51.1,2426
,2017-08-29 05:30,29,51.08,51.11,50.98,51.07,1042
,2017-08-29 06:00,29,51.05,51.28,51.05,51.16,854
,2017-08-29 06:30,29,51.15,51.2,51.08,51.17,796
,2017-08-29 07:00,29,51.17,51.61,51.16,51.59,3341
,2017-08-29 07:30,29,51.59,51.64,51.45,51.46,2271
,2017-08-29 08:00,29,51.46,51.59,51.33,51.46,2395
,2017-08-29 08:30,29,51.46,51.52,51.28,51.39,2264
,2017-08-29 09:00,29,51.4,51.43,51.13,51.21,2917
,2017-08-29 09:30,29,51.22,51.55,51.14,51.41,3661
,2017-08-29 10:00,29,51.42,51.5,51.23,51.39,4180
,2017-08-29 10:30,29,51.39,51.48,51.2,51.41,2282
,2017-08-29 11:00,29,51.42,51.45,51.28,51.38,1850
,2017-08-29 11:30,29,51.38,51.43,51.28,51.39,937
,2017-08-29 12:00,29,51.38,51.46,51.28,51.29,795
,2017-08-29 12:30,29,51.3,51.47,51.29,51.41,929
,2017-08-29 13:00,29,51.42,51.74,51.33,51.67,3025
,2017-08-29 13:30,29,51.67,51.72,51.55,51.58,937
,2017-08-29 14:00,29,51.58,51.7,51.58,51.62,444
,2017-08-29 14:30,29,51.62,51.68,51.58,51.65,563
,2017-08-29 15:00,29,51.65,51.7,51.64,51.68,123
,2017-08-29 15:30,29,51.68,51.83,51.6,51.67,436
,2017-08-29 16:00,29,51.65,51.67,51.65,51.65,3
,2017-08-29 19:00,30,51.53,51.68,51.53,51.56,154
,2017-08-29 19:30,30,51.56,51.6,51.54,51.59,110
,2017-08-29 20:00,30,51.6,51.61,51.54,51.57,251
,2017-08-29 20:30,30,51.57,51.61,51.53,51.55,165
,2017-08-29 21:00,30,51.55,51.55,51.51,51.51,34
,2017-08-29 21:30,30,51.53,51.56,51.52,51.55,28
,2017-08-29 22:00,30,51.54,51.54,51.49,51.49,45
,2017-08-29 22:30,30,51.47,51.48,51.47,51.48,30
,2017-08-29 23:00,30,51.47,51.48,51.47,51.47,34
,2017-08-29 23:30,30,51.47,51.48,51.46,51.48,23
,2017-08-30 00:00,30,51.48,51.49,51.48,51.49,25
,2017-08-30 00:30,30,51.49,51.49,51.48,51.49,51
,2017-08-30 01:00,30,51.49,51.6,51.48,51.6,241
,2017-08-30 01:30,30,51.59,51.66,51.58,51.63,294
,2017-08-30 02:00,30,51.62,51.67,51.57,51.66,402
,2017-08-30 02:30,30,51.66,51.67,51.54,51.54,807
,2017-08-30 03:00,30,51.54,51.56,51.35,51.37,1795
,2017-08-30 03:30,30,51.36,51.36,51.28,51.29,1943
,2017-08-30 04:00,30,51.27,51.36,51.18,51.32,1675
,2017-08-30 04:30,30,51.32,51.46,51.32,51.43,1086
,2017-08-30 05:00,30,51.43,51.48,51.37,51.44,401
,2017-08-30 05:30,30,51.43,51.62,51.43,51.57,2264
,2017-08-30 06:00,30,51.58,51.62,51.46,51.48,1069
,2017-08-30 06:30,30,51.47,51.55,51.42,51.52,1174
,2017-08-30 07:00,30,51.51,51.56,51.4,51.46,1418
,2017-08-30 07:30,30,51.46,51.54,51.36,51.54,2192
,2017-08-30 08:00,30,51.53,51.58,51.3,51.4,2728
,2017-08-30 08:30,30,51.39,51.5,51.35,51.41,1779
,2017-08-30 09:00,30,51.4,51.49,51.36,51.4,1413
,2017-08-30 09:30,30,51.42,51.53,51.12,51.37,4867
,2017-08-30 10:00,30,51.36,51.65,51.29,51.63,3601
,2017-08-30 10:30,30,51.62,51.71,51.54,51.63,3765
,2017-08-30 11:00,30,51.61,51.63,51.2,51.2,2833
,2017-08-30 11:30,30,51.24,51.35,51.16,51.25,2512
,2017-08-30 12:00,30,51.25,51.3,51.15,51.21,1276
,2017-08-30 12:30,30,51.21,51.21,50.67,50.81,3913
,2017-08-30 13:00,30,50.8,50.94,50.66,50.78,4047
,2017-08-30 13:30,30,50.79,50.79,50.66,50.76,1483
,2017-08-30 14:00,30,50.79,50.8,50.67,50.7,537
,2017-08-30 14:30,30,50.7,50.73,50.63,50.65,845
,2017-08-30 15:00,30,50.65,50.72,50.64,50.66,514
,2017-08-30 15:30,30,50.66,50.7,50.59,50.68,247
,2017-08-30 16:00,30,50.7,50.7,50.67,50.67,2
,2017-08-30 19:00,31,50.44,50.66,50.44,50.64,220
,2017-08-30 19:30,31,50.6,50.76,50.6,50.76,108
,2017-08-30 20:00,31,50.76,50.85,50.73,50.82,106
,2017-08-30 20:30,31,50.78,50.79,50.68,50.7,29
,2017-08-30 21:00,31,50.67,50.77,50.66,50.77,93
,2017-08-30 21:30,31,50.76,50.81,50.76,50.8,182
,2017-08-30 22:00,31,50.81,50.84,50.81,50.84,75
,2017-08-30 22:30,31,50.82,50.85,50.81,50.85,98
,2017-08-30 23:00,31,50.85,50.87,50.82,50.85,86
,2017-08-30 23:30,31,50.86,50.87,50.76,50.77,62
,2017-08-31 00:00,31,50.75,50.78,50.75,50.78,28
,2017-08-31 00:30,31,50.78,50.78,50.75,50.78,32
,2017-08-31 01:00,31,50.75,50.8,50.74,50.75,231
,2017-08-31 01:30,31,50.75,50.87,50.73,50.81,613
,2017-08-31 02:00,31,50.78,50.83,50.76,50.79,710
,2017-08-31 02:30,31,50.78,50.78,50.61,50.74,778
,2017-08-31 03:00,31,50.74,50.85,50.62,50.85,2356
,2017-08-31 03:30,31,50.85,50.9,50.78,50.83,1639
,2017-08-31 04:00,31,50.83,50.89,50.8,50.89,798
,2017-08-31 04:30,31,50.89,50.95,50.89,50.93,775
,2017-08-31 05:00,31,50.94,51.19,50.92,51.16,1911
,2017-08-31 05:30,31,51.16,51.16,51,51.02,1189
,2017-08-31 06:00,31,51.01,51.11,51,51.08,1270
,2017-08-31 06:30,31,51.09,51.2,51.05,51.09,1387
,2017-08-31 07:00,31,51.09,51.18,51.07,51.08,1469
,2017-08-31 07:30,31,51.09,51.35,51.02,51.24,1746
,2017-08-31 08:00,31,51.25,51.55,51.19,51.39,4387
,2017-08-31 08:30,31,51.38,51.55,51.36,51.48,3997
,2017-08-31 09:00,31,51.5,52.17,51.49,52.05,11509
,2017-08-31 09:30,31,52.05,52.26,51.97,52.24,5427
,2017-08-31 10:00,31,52.25,52.34,52.14,52.31,6391
,2017-08-31 10:30,31,52.31,52.52,52.18,52.44,5634
,2017-08-31 11:00,31,52.45,52.58,52.43,52.51,4698
,2017-08-31 11:30,31,52.52,52.64,52.44,52.59,2817
,2017-08-31 12:00,31,52.59,52.73,52.57,52.65,3101
,2017-08-31 12:30,31,52.64,52.84,52.62,52.7,4053
,2017-08-31 13:00,31,52.71,52.88,52.66,52.78,6887
,2017-08-31 13:30,31,52.78,52.78,52.57,52.69,1322
,2017-08-31 14:00,31,52.7,52.7,52.6,52.63,600
,2017-08-31 14:30,31,52.63,52.75,52.6,52.73,767
,2017-08-31 15:00,31,52.73,52.75,52.68,52.69,146
,2017-08-31 15:30,31,52.69,52.82,52.69,52.79,248
,2017-08-31 16:00,31,52.75,52.86,52.75,52.85,26
,2017-08-31 16:30,31,52.82,52.82,52.75,52.78,32
,2017-08-31 19:00,1,52.78,52.86,52.74,52.75,343
,2017-08-31 19:30,1,52.74,52.74,52.65,52.73,84
,2017-08-31 20:00,1,52.68,52.74,52.63,52.71,133
,2017-08-31 20:30,1,52.71,52.72,52.7,52.72,131
,2017-08-31 21:00,1,52.74,52.81,52.74,52.78,84
,2017-08-31 21:30,1,52.77,52.77,52.72,52.72,86
,2017-08-31 22:00,1,52.72,52.74,52.7,52.74,45
,2017-08-31 22:30,1,52.72,52.73,52.7,52.71,57
,2017-08-31 23:00,1,52.72,52.75,52.71,52.74,71
,2017-08-31 23:30,1,52.75,52.75,52.67,52.67,31
,2017-09-01 00:00,1,52.68,52.7,52.67,52.69,14
,2017-09-01 00:30,1,52.67,52.71,52.65,52.69,114
,2017-09-01 01:00,1,52.69,52.72,52.65,52.66,177
,2017-09-01 01:30,1,52.64,52.64,52.56,52.56,453
,2017-09-01 02:00,1,52.57,52.6,52.5,52.55,766
,2017-09-01 02:30,1,52.55,52.59,52.47,52.57,666
,2017-09-01 03:00,1,52.56,52.61,52.45,52.48,1528
,2017-09-01 03:30,1,52.47,52.49,52.34,52.37,1209
,2017-09-01 04:00,1,52.37,52.46,52.35,52.37,1697
,2017-09-01 04:30,1,52.37,52.38,52.24,52.32,1100
,2017-09-01 05:00,1,52.32,52.5,52.31,52.49,859
,2017-09-01 05:30,1,52.49,52.59,52.47,52.53,1732
,2017-09-01 06:00,1,52.53,52.67,52.52,52.56,890
,2017-09-01 06:30,1,52.56,52.86,52.56,52.85,2032
,2017-09-01 07:00,1,52.84,52.88,52.58,52.64,1826
,2017-09-01 07:30,1,52.64,52.75,52.48,52.6,2024
,2017-09-01 08:00,1,52.6,52.83,52.55,52.62,2117
,2017-09-01 08:30,1,52.63,52.72,52.32,52.4,1906
,2017-09-01 09:00,1,52.4,52.61,52.31,52.59,2408
,2017-09-01 09:30,1,52.6,52.94,52.58,52.87,3360
,2017-09-01 10:00,1,52.87,52.91,52.66,52.75,3344
,2017-09-01 10:30,1,52.77,52.82,52.61,52.65,2894
,2017-09-01 11:00,1,52.66,52.7,52.6,52.62,1680
,2017-09-01 11:30,1,52.62,52.7,52.51,52.56,1390
,2017-09-01 12:00,1,52.56,52.67,52.53,52.59,1252
,2017-09-01 12:30,1,52.59,52.66,52.5,52.6,1287
,2017-09-01 13:00,1,52.61,52.83,52.5,52.81,4263
,2017-09-01 13:30,1,52.8,52.83,52.72,52.75,1059
,2017-09-01 14:00,1,52.77,52.83,52.76,52.76,188
,2017-09-01 14:30,1,52.76,52.8,52.74,52.78,312
,2017-09-01 15:00,1,52.78,52.79,52.77,52.78,56
,2017-09-01 15:30,1,52.77,52.81,52.76,52.79,151
,2017-09-01 16:00,1,52.8,52.8,52.8,52.8,6
,2017-09-01 16:30,1,52.72,52.72,52.72,52.72,5
,2017-09-03 17:00,4,52.58,52.85,52.51,52.51,229
,2017-09-03 17:30,4,52.49,52.53,52.47,52.47,21
,2017-09-03 18:00,4,52.49,52.5,52.41,52.46,128
,2017-09-03 18:30,4,52.46,52.47,52.4,52.46,134
,2017-09-03 19:00,4,52.43,52.48,52.4,52.47,19
,2017-09-03 19:30,4,52.48,52.61,52.45,52.56,39
,2017-09-03 20:00,4,52.57,52.65,52.49,52.5,111
,2017-09-03 20:30,4,52.48,52.52,52.44,52.51,143
,2017-09-03 21:00,4,52.51,52.52,52.47,52.5,83
,2017-09-03 21:30,4,52.5,52.55,52.5,52.55,47
,2017-09-03 22:00,4,52.54,52.55,52.51,52.55,59
,2017-09-03 22:30,4,52.56,52.57,52.56,52.57,65
,2017-09-03 23:00,4,52.56,52.57,52.52,52.55,57
,2017-09-03 23:30,4,52.57,52.59,52.5,52.52,137
,2017-09-04 00:00,4,52.52,52.53,52.52,52.53,2
,2017-09-04 00:30,4,52.52,52.52,52.32,52.33,310
,2017-09-04 01:00,4,52.34,52.36,52.18,52.26,790
,2017-09-04 01:30,4,52.27,52.38,52.25,52.38,324
,2017-09-04 02:00,4,52.4,52.49,52.33,52.35,752
,2017-09-04 02:30,4,52.37,52.38,52.05,52.06,1320
,2017-09-04 03:00,4,52.08,52.19,52.01,52.05,1664
,2017-09-04 03:30,4,52.07,52.3,52.03,52.27,2644
,2017-09-04 04:00,4,52.27,52.45,52.22,52.44,951
,2017-09-04 04:30,4,52.44,52.49,52.4,52.42,1405
,2017-09-04 05:00,4,52.41,52.48,52.31,52.35,1026
,2017-09-04 05:30,4,52.33,52.4,52.3,52.35,480
,2017-09-04 06:00,4,52.36,52.41,52.35,52.38,386
,2017-09-04 06:30,4,52.38,52.49,52.38,52.46,766
,2017-09-04 07:00,4,52.46,52.49,52.4,52.44,483
,2017-09-04 07:30,4,52.44,52.61,52.42,52.57,1693
,2017-09-04 08:00,4,52.58,52.73,52.57,52.72,1378
,2017-09-04 08:30,4,52.72,52.81,52.68,52.71,1809
,2017-09-04 09:00,4,52.7,52.75,52.6,52.63,1116
,2017-09-04 09:30,4,52.63,52.76,52.63,52.76,741
,2017-09-04 10:00,4,52.76,52.76,52.39,52.53,2163
,2017-09-04 10:30,4,52.52,52.52,52.39,52.45,1121
,2017-09-04 11:00,4,52.46,52.48,52.31,52.35,753
,2017-09-04 11:30,4,52.36,52.47,52.36,52.38,814
,2017-09-04 12:00,4,52.37,52.39,52.22,52.24,340
,2017-09-04 19:00,5,52.26,52.32,52.21,52.21,191
,2017-09-04 19:30,5,52.22,52.24,52.19,52.2,70
,2017-09-04 20:00,5,52.18,52.21,52.18,52.21,8
,2017-09-04 20:30,5,52.21,52.22,52.19,52.2,65
,2017-09-04 21:00,5,52.18,52.22,52.18,52.2,124
,2017-09-04 21:30,5,52.2,52.21,52.17,52.17,13
,2017-09-04 22:00,5,52.17,52.17,52.13,52.17,52
,2017-09-04 22:30,5,52.16,52.19,52.15,52.17,29
,2017-09-04 23:00,5,52.15,52.18,52.15,52.17,8
,2017-09-04 23:30,5,52.18,52.2,52.18,52.2,34
,2017-09-05 00:00,5,52.22,52.28,52.22,52.27,44
,2017-09-05 00:30,5,52.23,52.24,52.21,52.22,15
,2017-09-05 01:00,5,52.26,52.37,52.26,52.34,127
,2017-09-05 01:30,5,52.34,52.36,52.31,52.34,124
,2017-09-05 02:00,5,52.33,52.36,52.24,52.27,269
,2017-09-05 02:30,5,52.26,52.27,52.16,52.17,1140
,2017-09-05 03:00,5,52.18,52.46,52.16,52.35,1657
,2017-09-05 03:30,5,52.36,52.59,52.36,52.56,2702
,2017-09-05 04:00,5,52.57,52.57,52.48,52.51,1658
,2017-09-05 04:30,5,52.51,52.55,52.42,52.45,753
,2017-09-05 05:00,5,52.46,52.7,52.46,52.69,1559
,2017-09-05 05:30,5,52.68,52.75,52.65,52.72,1412
,2017-09-05 06:00,5,52.73,52.77,52.63,52.64,858
,2017-09-05 06:30,5,52.64,52.66,52.51,52.6,1076
,2017-09-05 07:00,5,52.6,52.88,52.55,52.82,3032
,2017-09-05 07:30,5,52.82,52.87,52.75,52.8,2153
,2017-09-05 08:00,5,52.8,53.37,52.8,53.24,8740
,2017-09-05 08:30,5,53.24,53.32,53.16,53.21,2417
,2017-09-05 09:00,5,53.23,53.39,53.22,53.35,2750
,2017-09-05 09:30,5,53.35,53.59,53.32,53.36,5097
,2017-09-05 10:00,5,53.36,53.57,53.34,53.52,3814
,2017-09-05 10:30,5,53.52,53.62,53.41,53.5,3486
,2017-09-05 11:00,5,53.5,53.54,53.4,53.41,2185
,2017-09-05 11:30,5,53.41,53.41,53.28,53.35,1897
,2017-09-05 12:00,5,53.33,53.38,53.18,53.2,1212
,2017-09-05 12:30,5,53.19,53.32,53.09,53.32,1672
,2017-09-05 13:00,5,53.31,53.44,53.14,53.35,3719
,2017-09-05 13:30,5,53.36,53.36,53.17,53.24,1394
,2017-09-05 14:00,5,53.25,53.25,53.15,53.16,339
,2017-09-05 14:30,5,53.17,53.2,53.08,53.11,275
,2017-09-05 15:00,5,53.15,53.18,53.09,53.11,220
,2017-09-05 15:30,5,53.1,53.21,53.06,53.2,372
,2017-09-05 16:00,5,53.19,53.19,53.16,53.16,10
,2017-09-05 16:30,5,53.15,53.16,53.09,53.16,105
,2017-09-05 19:00,6,53.19,53.19,53.12,53.12,45
,2017-09-05 19:30,6,53.16,53.2,53.15,53.16,27
,2017-09-05 20:00,6,53.14,53.14,53.09,53.1,79
,2017-09-05 20:30,6,53.09,53.12,53.06,53.12,58
,2017-09-05 21:00,6,53.14,53.17,53.11,53.11,6
,2017-09-05 21:30,6,53.12,53.13,53.1,53.11,36
,2017-09-05 22:00,6,53.11,53.14,53.11,53.14,35
,2017-09-05 22:30,6,53.14,53.14,53.09,53.1,144
,2017-09-05 23:00,6,53.11,53.11,53.1,53.1,6
,2017-09-05 23:30,6,53.12,53.12,53.11,53.12,3
,2017-09-06 00:00,6,53.13,53.14,53.13,53.14,19
,2017-09-06 00:30,6,53.15,53.16,53.15,53.16,18
,2017-09-06 01:00,6,53.17,53.2,53.17,53.19,46
,2017-09-06 01:30,6,53.17,53.32,53.17,53.28,121
,2017-09-06 02:00,6,53.29,53.3,53.18,53.28,838
,2017-09-06 02:30,6,53.28,53.37,53.28,53.34,1260
,2017-09-06 03:00,6,53.34,53.43,53.32,53.38,1925
,2017-09-06 03:30,6,53.37,53.54,53.34,53.48,2854
,2017-09-06 04:00,6,53.49,53.55,53.46,53.55,1201
,2017-09-06 04:30,6,53.55,53.79,53.52,53.77,2075
,2017-09-06 05:00,6,53.77,53.89,53.68,53.71,2254
,2017-09-06 05:30,6,53.71,53.82,53.69,53.78,1532
,2017-09-06 06:00,6,53.78,54.04,53.77,54,2530
,2017-09-06 06:30,6,53.99,54.13,53.96,54.08,2876
,2017-09-06 07:00,6,54.09,54.13,54.01,54.06,1362
,2017-09-06 07:30,6,54.07,54.08,53.84,53.88,2498
,2017-09-06 08:00,6,53.87,54.07,53.84,53.88,2789
,2017-09-06 08:30,6,53.88,53.95,53.67,53.78,3376
,2017-09-06 09:00,6,53.79,53.9,53.61,53.88,4590
,2017-09-06 09:30,6,53.89,54.02,53.56,53.91,4135
,2017-09-06 10:00,6,53.92,54.19,53.82,54.08,4123
,2017-09-06 10:30,6,54.09,54.13,53.81,54.1,4759
,2017-09-06 11:00,6,54.11,54.15,53.9,53.95,2093
,2017-09-06 11:30,6,53.95,53.96,53.84,53.87,1086
,2017-09-06 12:00,6,53.86,53.93,53.83,53.85,1105
,2017-09-06 12:30,6,53.86,53.98,53.84,53.94,1599
,2017-09-06 13:00,6,53.94,54.12,53.87,54.06,3541
,2017-09-06 13:30,6,54.05,54.15,53.99,54,2104
,2017-09-06 14:00,6,54,54.03,53.97,53.99,412
,2017-09-06 14:30,6,53.99,54.08,53.98,54.07,446
,2017-09-06 15:00,6,54.06,54.08,54.04,54.07,260
,2017-09-06 15:30,6,54.07,54.07,53.92,53.95,437
,2017-09-06 16:00,6,53.93,53.94,53.91,53.91,4
,2017-09-06 16:30,6,53.9,54.06,53.9,54.06,282
,2017-09-06 19:00,7,54.08,54.08,53.89,53.92,127
,2017-09-06 19:30,7,53.96,53.97,53.95,53.95,11
,2017-09-06 20:00,7,53.92,54.03,53.9,53.97,66
,2017-09-06 20:30,7,53.97,54,53.96,54,21
,2017-09-06 21:00,7,54.01,54.01,53.95,53.95,65
,2017-09-06 21:30,7,53.94,53.98,53.93,53.93,124
,2017-09-06 22:00,7,53.93,53.96,53.91,53.93,141
,2017-09-06 22:30,7,53.91,53.92,53.86,53.86,163
,2017-09-06 23:00,7,53.86,53.87,53.85,53.86,105
,2017-09-06 23:30,7,53.87,53.88,53.86,53.88,16
,2017-09-07 00:00,7,53.88,53.9,53.87,53.89,32
,2017-09-07 00:30,7,53.89,53.9,53.87,53.89,34
,2017-09-07 01:00,7,53.88,53.89,53.75,53.8,373
,2017-09-07 01:30,7,53.8,53.85,53.79,53.83,490
,2017-09-07 02:00,7,53.84,54.02,53.82,54.01,871
,2017-09-07 02:30,7,53.99,54.35,53.96,54.28,2729
,2017-09-07 03:00,7,54.29,54.44,54.26,54.32,2854
,2017-09-07 03:30,7,54.31,54.39,54.25,54.35,3673
,2017-09-07 04:00,7,54.35,54.46,54.29,54.44,1027
,2017-09-07 04:30,7,54.44,54.48,54.21,54.3,1694
,2017-09-07 05:00,7,54.3,54.38,54.24,54.32,767
,2017-09-07 05:30,7,54.3,54.36,54.18,54.21,841
,2017-09-07 06:00,7,54.24,54.35,54.23,54.3,497
,2017-09-07 06:30,7,54.29,54.41,54.25,54.33,1534
,2017-09-07 07:00,7,54.32,54.32,53.8,53.85,3790
,2017-09-07 07:30,7,53.84,54.21,53.8,54.1,3197
,2017-09-07 08:00,7,54.1,54.22,54.07,54.12,2642
,2017-09-07 08:30,7,54.13,54.35,54.04,54.06,4538
,2017-09-07 09:00,7,54.07,54.16,53.88,54.02,4221
,2017-09-07 09:30,7,54.02,54.16,53.89,53.91,3291
,2017-09-07 10:00,7,53.9,54.25,53.79,53.89,6931
,2017-09-07 10:30,7,53.89,54.29,53.8,54.22,4334
,2017-09-07 11:00,7,54.23,54.25,54.15,54.19,1016
,2017-09-07 11:30,7,54.18,54.22,54.1,54.21,738
,2017-09-07 12:00,7,54.21,54.22,54.09,54.13,1079
,2017-09-07 12:30,7,54.13,54.19,54.06,54.17,1028
,2017-09-07 13:00,7,54.17,54.38,54.08,54.33,5348
,2017-09-07 13:30,7,54.34,54.34,54.25,54.29,994
,2017-09-07 14:00,7,54.28,54.28,54.25,54.27,244
,2017-09-07 14:30,7,54.27,54.32,54.26,54.32,299
,2017-09-07 15:00,7,54.32,54.36,54.32,54.32,250
,2017-09-07 15:30,7,54.33,54.37,54.31,54.31,242
,2017-09-07 16:00,7,54.33,54.35,54.33,54.34,5
,2017-09-07 16:30,7,54.34,54.34,54.32,54.32,6
,2017-09-07 19:00,8,54.38,54.41,54.36,54.39,51
,2017-09-07 19:30,8,54.39,54.39,54.33,54.36,38
,2017-09-07 20:00,8,54.37,54.39,54.34,54.35,46
,2017-09-07 20:30,8,54.37,54.43,54.37,54.41,130
,2017-09-07 21:00,8,54.41,54.43,54.41,54.43,41
,2017-09-07 21:30,8,54.43,54.5,54.43,54.49,187
,2017-09-07 22:00,8,54.48,54.58,54.45,54.56,489
,2017-09-07 22:30,8,54.57,54.57,54.5,54.5,173
,2017-09-07 23:00,8,54.5,54.57,54.5,54.54,121
,2017-09-07 23:30,8,54.53,54.54,54.51,54.54,22
,2017-09-08 00:00,8,54.55,54.55,54.52,54.54,16
,2017-09-08 00:30,8,54.53,54.58,54.5,54.58,205
,2017-09-08 01:00,8,54.57,54.58,54.5,54.54,467
,2017-09-08 01:30,8,54.54,54.56,54.35,54.39,455
,2017-09-08 02:00,8,54.41,54.55,54.32,54.34,860
,2017-09-08 02:30,8,54.32,54.46,54.32,54.36,934
,2017-09-08 03:00,8,54.36,54.55,54.35,54.51,1813
,2017-09-08 03:30,8,54.5,54.57,54.31,54.33,3351
,2017-09-08 04:00,8,54.33,54.49,54.24,54.45,2187
,2017-09-08 04:30,8,54.45,54.51,54.4,54.5,1002
,2017-09-08 05:00,8,54.51,54.64,54.49,54.58,1538
,2017-09-08 05:30,8,54.57,54.6,54.52,54.55,1100
,2017-09-08 06:00,8,54.55,54.55,54.44,54.44,1775
,2017-09-08 06:30,8,54.44,54.47,54.4,54.44,1044
,2017-09-08 07:00,8,54.44,54.52,54.35,54.51,1493
,2017-09-08 07:30,8,54.52,54.62,54.37,54.55,3168
,2017-09-08 08:00,8,54.54,54.61,54.43,54.45,3514
,2017-09-08 08:30,8,54.46,54.55,54.41,54.49,2313
,2017-09-08 09:00,8,54.49,54.53,54.28,54.32,2610
,2017-09-08 09:30,8,54.32,54.41,53.77,53.82,7664
,2017-09-08 10:00,8,53.83,53.93,53.75,53.89,4462
,2017-09-08 10:30,8,53.89,54.13,53.88,53.99,3957
,2017-09-08 11:00,8,53.98,54.02,53.86,53.87,1631
,2017-09-08 11:30,8,53.85,53.94,53.84,53.85,983
,2017-09-08 12:00,8,53.86,53.93,53.7,53.75,3159
,2017-09-08 12:30,8,53.73,53.76,53.37,53.54,3457
,2017-09-08 13:00,8,53.54,53.65,53.34,53.57,3365
,2017-09-08 13:30,8,53.57,53.63,53.47,53.54,1246
,2017-09-08 14:00,8,53.51,53.61,53.51,53.53,730
,2017-09-08 14:30,8,53.51,53.52,53.45,53.51,931
,2017-09-08 15:00,8,53.51,53.55,53.51,53.54,90
,2017-09-08 15:30,8,53.54,53.6,53.47,53.55,82
,2017-09-08 16:30,8,53.53,53.53,53.53,53.53,2
,2017-09-10 17:00,11,53.64,53.76,53.58,53.76,138
,2017-09-10 17:30,11,53.77,53.77,53.7,53.7,40
,2017-09-10 18:00,11,53.71,53.71,53.71,53.71,3
,2017-09-10 18:30,11,53.76,53.78,53.74,53.78,11
,2017-09-10 19:00,11,53.8,53.83,53.79,53.82,54
,2017-09-10 19:30,11,53.82,53.82,53.74,53.75,86
,2017-09-10 20:00,11,53.76,53.86,53.76,53.84,84
,2017-09-10 20:30,11,53.84,53.85,53.8,53.8,108
,2017-09-10 21:00,11,53.78,53.85,53.74,53.85,31
,2017-09-10 21:30,11,53.85,53.86,53.83,53.83,63
,2017-09-10 22:00,11,53.8,53.8,53.79,53.79,4
,2017-09-10 22:30,11,53.81,53.83,53.8,53.81,49
,2017-09-10 23:00,11,53.81,53.86,53.79,53.86,36
,2017-09-10 23:30,11,53.86,53.86,53.83,53.85,28
,2017-09-11 00:00,11,53.85,53.93,53.82,53.82,137
,2017-09-11 00:30,11,53.81,53.83,53.8,53.8,71
,2017-09-11 01:00,11,53.81,53.89,53.81,53.88,81
,2017-09-11 01:30,11,53.88,53.9,53.82,53.87,281
,2017-09-11 02:00,11,53.85,53.85,53.59,53.61,1012
,2017-09-11 02:30,11,53.59,53.66,53.37,53.43,1461
,2017-09-11 03:00,11,53.46,53.57,53.38,53.38,1801
,2017-09-11 03:30,11,53.39,53.59,53.34,53.47,3994
,2017-09-11 04:00,11,53.48,53.65,53.46,53.55,1878
,2017-09-11 04:30,11,53.54,53.56,53.36,53.38,1508
,2017-09-11 05:00,11,53.39,53.4,53.24,53.3,1264
,2017-09-11 05:30,11,53.31,53.45,53.31,53.43,783
,2017-09-11 06:00,11,53.43,53.5,53.38,53.4,713
,2017-09-11 06:30,11,53.42,53.43,53.27,53.29,1078
,2017-09-11 07:00,11,53.28,53.49,53.28,53.43,970
,2017-09-11 07:30,11,53.44,53.44,53.24,53.37,1924
,2017-09-11 08:00,11,53.36,53.36,53.03,53.05,3320
,2017-09-11 08:30,11,53.05,53.12,52.87,52.97,3895
,2017-09-11 09:00,11,52.97,53.17,52.92,53.1,3162
,2017-09-11 09:30,11,53.09,53.64,53.06,53.56,5501
,2017-09-11 10:00,11,53.55,53.66,53.34,53.38,4281
,2017-09-11 10:30,11,53.38,53.73,53.29,53.67,3930
,2017-09-11 11:00,11,53.69,53.73,53.46,53.61,2560
,2017-09-11 11:30,11,53.61,53.72,53.58,53.69,1792
,2017-09-11 12:00,11,53.67,53.7,53.49,53.55,1135
,2017-09-11 12:30,11,53.56,53.58,53.42,53.55,1657
,2017-09-11 13:00,11,53.56,53.73,53.51,53.68,3546
,2017-09-11 13:30,11,53.67,53.7,53.61,53.69,1000
,2017-09-11 14:00,11,53.69,53.7,53.59,53.59,404
,2017-09-11 14:30,11,53.6,53.62,53.58,53.6,207
,2017-09-11 15:00,11,53.61,53.63,53.6,53.63,251
,2017-09-11 15:30,11,53.62,53.74,53.61,53.73,205
,2017-09-11 16:00,11,53.74,53.75,53.73,53.75,18
,2017-09-11 16:30,11,53.75,53.79,53.74,53.79,49
,2017-09-11 19:00,12,53.77,53.77,53.6,53.6,178
,2017-09-11 19:30,12,53.58,53.6,53.56,53.59,27
,2017-09-11 20:00,12,53.59,53.61,53.59,53.6,19
,2017-09-11 20:30,12,53.62,53.62,53.6,53.62,94
,2017-09-11 21:00,12,53.63,53.66,53.61,53.63,102
,2017-09-11 21:30,12,53.63,53.68,53.61,53.68,56
,2017-09-11 22:00,12,53.68,53.7,53.67,53.68,35
,2017-09-11 22:30,12,53.67,53.67,53.58,53.6,145
,2017-09-11 23:00,12,53.6,53.6,53.57,53.57,11
,2017-09-11 23:30,12,53.57,53.6,53.57,53.58,38
,2017-09-12 00:00,12,53.61,53.61,53.56,53.57,8
,2017-09-12 00:30,12,53.56,53.62,53.54,53.62,55
,2017-09-12 01:00,12,53.62,53.69,53.56,53.67,265
,2017-09-12 01:30,12,53.68,53.68,53.57,53.66,509
,2017-09-12 02:00,12,53.67,53.68,53.56,53.57,582
,2017-09-12 02:30,12,53.56,53.56,53.44,53.54,1009
,2017-09-12 03:00,12,53.52,53.53,53.36,53.44,2001
,2017-09-12 03:30,12,53.44,53.47,53.28,53.37,3351
,2017-09-12 04:00,12,53.36,53.48,53.33,53.44,1372
,2017-09-12 04:30,12,53.44,53.55,53.39,53.54,1494
,2017-09-12 05:00,12,53.55,53.59,53.4,53.55,2105
,2017-09-12 05:30,12,53.54,53.84,53.5,53.77,3515
,2017-09-12 06:00,12,53.77,54,53.67,53.93,2425
,2017-09-12 06:30,12,53.93,53.94,53.81,53.92,1437
,2017-09-12 07:00,12,53.92,54.11,53.92,53.97,1882
,2017-09-12 07:30,12,53.99,54.04,53.76,53.91,2987
,2017-09-12 08:00,12,53.91,54.06,53.65,53.93,4476
,2017-09-12 08:30,12,53.93,54.04,53.83,53.92,2125
,2017-09-12 09:00,12,53.93,54.15,53.85,53.94,4621
,2017-09-12 09:30,12,53.94,54.11,53.89,53.97,3531
,2017-09-12 10:00,12,53.98,54.14,53.76,54.13,4674
,2017-09-12 10:30,12,54.14,54.2,54.02,54.11,3513
,2017-09-12 11:00,12,54.11,54.17,53.84,53.91,3946
,2017-09-12 11:30,12,53.91,54.04,53.91,54.02,1229
,2017-09-12 12:00,12,54.03,54.06,53.97,54,1327
,2017-09-12 12:30,12,54,54.01,53.93,53.96,1035
,2017-09-12 13:00,12,53.97,54.14,53.97,54.01,2089
,2017-09-12 13:30,12,54.01,54.04,53.97,53.98,1116
,2017-09-12 14:00,12,53.99,54.03,53.95,54.01,386
,2017-09-12 14:30,12,54.01,54.09,54.01,54.09,247
,2017-09-12 15:00,12,54.09,54.09,54,54.02,205
,2017-09-12 15:30,12,54.04,54.19,53.87,54.07,660
,2017-09-12 16:00,12,54.03,54.03,54.03,54.03,22
,2017-09-12 16:30,12,54.03,54.06,54.03,54.03,30
,2017-09-12 19:00,13,53.99,53.99,53.9,53.91,66
,2017-09-12 19:30,13,53.94,54.01,53.94,54.01,23
,2017-09-12 20:00,13,54,54.02,53.87,53.9,110
,2017-09-12 20:30,13,53.9,53.94,53.84,53.94,66
,2017-09-12 21:00,13,53.96,53.96,53.85,53.86,20
,2017-09-12 21:30,13,53.86,53.93,53.86,53.92,47
,2017-09-12 22:00,13,53.93,53.93,53.92,53.93,18
,2017-09-12 22:30,13,53.91,53.91,53.88,53.9,89
,2017-09-12 23:00,13,53.9,53.91,53.89,53.91,33
,2017-09-12 23:30,13,53.9,53.91,53.88,53.89,12
,2017-09-13 00:00,13,53.88,53.9,53.88,53.89,17
,2017-09-13 00:30,13,53.9,53.95,53.9,53.93,115
,2017-09-13 01:00,13,53.93,53.98,53.91,53.97,414
,2017-09-13 01:30,13,53.97,53.97,53.89,53.9,418
,2017-09-13 02:00,13,53.88,53.94,53.82,53.86,550
,2017-09-13 02:30,13,53.85,54.07,53.85,54.05,1308
,2017-09-13 03:00,13,54.05,54.19,54.03,54.16,2522
,2017-09-13 03:30,13,54.16,54.35,54.09,54.3,3623
,2017-09-13 04:00,13,54.3,54.33,54.26,54.32,1534
,2017-09-13 04:30,13,54.33,54.44,54.31,54.35,2501
,2017-09-13 05:00,13,54.34,54.38,54.27,54.29,1057
,2017-09-13 05:30,13,54.28,54.44,54.28,54.39,765
,2017-09-13 06:00,13,54.39,54.44,54.33,54.36,1098
,2017-09-13 06:30,13,54.35,54.47,54.33,54.45,832
,2017-09-13 07:00,13,54.45,54.5,54.43,54.44,1114
,2017-09-13 07:30,13,54.44,54.47,54.32,54.39,1583
,2017-09-13 08:00,13,54.39,54.42,54.31,54.32,1919
,2017-09-13 08:30,13,54.32,54.45,54.23,54.39,2682
,2017-09-13 09:00,13,54.39,54.45,54.29,54.3,2298
,2017-09-13 09:30,13,54.33,54.49,54.1,54.32,7135
,2017-09-13 10:00,13,54.31,54.74,54.31,54.69,10830
,2017-09-13 10:30,13,54.68,54.69,54.5,54.62,5098
,2017-09-13 11:00,13,54.63,54.69,54.52,54.61,1893
,2017-09-13 11:30,13,54.61,54.7,54.6,54.6,1565
,2017-09-13 12:00,13,54.62,54.73,54.62,54.72,1273
,2017-09-13 12:30,13,54.73,54.92,54.72,54.83,3035
,2017-09-13 13:00,13,54.83,54.92,54.8,54.87,3360
,2017-09-13 13:30,13,54.87,54.88,54.83,54.84,1160
,2017-09-13 14:00,13,54.82,54.88,54.82,54.87,602
,2017-09-13 14:30,13,54.87,54.91,54.86,54.91,479
,2017-09-13 15:00,13,54.9,54.9,54.8,54.83,86
,2017-09-13 15:30,13,54.83,54.87,54.81,54.84,219
,2017-09-13 16:00,13,54.82,54.83,54.76,54.79,26
,2017-09-13 16:30,13,54.77,54.77,54.75,54.75,4
,2017-09-13 19:00,14,54.81,54.81,54.68,54.71,162
,2017-09-13 19:30,14,54.71,54.77,54.71,54.75,66
,2017-09-13 20:00,14,54.75,54.75,54.72,54.73,19
,2017-09-13 20:30,14,54.75,54.77,54.73,54.76,42
,2017-09-13 21:00,14,54.75,54.75,54.69,54.69,79
,2017-09-13 21:30,14,54.7,54.74,54.7,54.74,37
,2017-09-13 22:00,14,54.73,54.74,54.7,54.71,67
,2017-09-13 22:30,14,54.7,54.7,54.67,54.68,33
,2017-09-13 23:00,14,54.69,54.71,54.69,54.71,21
,2017-09-13 23:30,14,54.72,54.72,54.7,54.7,11
,2017-09-14 00:00,14,54.71,54.71,54.7,54.71,19
,2017-09-14 00:30,14,54.71,54.72,54.68,54.68,106
,2017-09-14 01:00,14,54.69,54.7,54.65,54.65,117
,2017-09-14 01:30,14,54.64,54.68,54.63,54.66,214
,2017-09-14 02:00,14,54.67,54.75,54.66,54.75,1269
,2017-09-14 02:30,14,54.75,54.84,54.72,54.83,2371
,2017-09-14 03:00,14,54.83,54.85,54.7,54.81,2782
,2017-09-14 03:30,14,54.81,54.83,54.72,54.8,2375
,2017-09-14 04:00,14,54.79,55.06,54.77,55.04,3767
,2017-09-14 04:30,14,55.03,55.08,54.93,55.08,1355
,2017-09-14 05:00,14,55.07,55.16,55.07,55.13,1536
,2017-09-14 05:30,14,55.14,55.25,55.14,55.25,1500
,2017-09-14 06:00,14,55.24,55.41,55.24,55.33,3482
,2017-09-14 06:30,14,55.33,55.34,55.23,55.32,1202
,2017-09-14 07:00,14,55.31,55.39,55.18,55.21,1919
,2017-09-14 07:30,14,55.21,55.28,55.11,55.27,2272
,2017-09-14 08:00,14,55.27,55.4,55.23,55.3,3211
,2017-09-14 08:30,14,55.3,55.4,55.23,55.36,2486
,2017-09-14 09:00,14,55.36,55.61,55.28,55.54,7059
,2017-09-14 09:30,14,55.53,55.66,55.5,55.54,4568
,2017-09-14 10:00,14,55.54,55.6,55.4,55.54,6657
,2017-09-14 10:30,14,55.54,55.54,55.38,55.39,4711
,2017-09-14 11:00,14,55.39,55.47,55.33,55.42,2559
,2017-09-14 11:30,14,55.42,55.43,55.19,55.22,3018
,2017-09-14 12:00,14,55.23,55.3,55.16,55.27,2166
,2017-09-14 12:30,14,55.28,55.42,55.26,55.33,1932
,2017-09-14 13:00,14,55.34,55.35,55.16,55.22,3875
,2017-09-14 13:30,14,55.21,55.22,54.89,54.98,2039
,2017-09-14 14:00,14,54.97,55.01,54.95,54.96,558
,2017-09-14 14:30,14,54.97,54.99,54.93,54.98,333
,2017-09-14 15:00,14,54.98,55.06,54.97,55.04,317
,2017-09-14 15:30,14,55.02,55.06,55,55.03,88
,2017-09-14 16:00,14,55,55.06,55,55.05,18
,2017-09-14 16:30,14,55.07,55.07,55.04,55.05,6
,2017-09-14 19:00,15,55.11,55.11,55.02,55.06,38
,2017-09-14 19:30,15,55.04,55.04,55.03,55.03,14
,2017-09-14 20:00,15,55.02,55.02,54.92,54.95,115
,2017-09-14 20:30,15,54.93,54.93,54.88,54.9,85
,2017-09-14 21:00,15,54.93,54.94,54.91,54.91,28
,2017-09-14 21:30,15,54.91,54.94,54.89,54.94,26
,2017-09-14 22:00,15,54.94,55.08,54.94,55.08,144
,2017-09-14 22:30,15,55.05,55.07,55.05,55.05,59
,2017-09-14 23:00,15,55.06,55.08,55.05,55.07,26
,2017-09-14 23:30,15,55.08,55.08,55.06,55.06,41
,2017-09-15 00:00,15,55.06,55.06,55.02,55.02,11
,2017-09-15 00:30,15,55.02,55.07,55.02,55.05,93
,2017-09-15 01:00,15,55.08,55.08,54.98,54.98,116
,2017-09-15 01:30,15,54.95,55.01,54.92,54.96,353
,2017-09-15 02:00,15,54.96,54.99,54.86,54.97,1235
,2017-09-15 02:30,15,54.98,54.99,54.73,54.86,2364
,2017-09-15 03:00,15,54.85,54.85,54.61,54.81,4345
,2017-09-15 03:30,15,54.81,55.2,54.8,55.1,5697
,2017-09-15 04:00,15,55.1,55.33,55.08,55.26,2819
,2017-09-15 04:30,15,55.26,55.44,55.2,55.23,2877
,2017-09-15 05:00,15,55.23,55.29,55.15,55.17,1170
,2017-09-15 05:30,15,55.16,55.33,55.15,55.33,780
,2017-09-15 06:00,15,55.33,55.35,55.2,55.29,808
,2017-09-15 06:30,15,55.3,55.42,55.27,55.38,1439
,2017-09-15 07:00,15,55.37,55.46,55.31,55.34,972
,2017-09-15 07:30,15,55.34,55.42,55.21,55.3,2497
,2017-09-15 08:00,15,55.29,55.52,55.27,55.48,2436
,2017-09-15 08:30,15,55.48,55.57,55.35,55.48,3592
,2017-09-15 09:00,15,55.48,55.54,55.39,55.41,2905
,2017-09-15 09:30,15,55.42,55.43,55.3,55.38,3062
,2017-09-15 10:00,15,55.38,55.56,55.35,55.52,6355
,2017-09-15 10:30,15,55.52,55.52,55.24,55.26,4572
,2017-09-15 11:00,15,55.26,55.27,55.14,55.26,2135
,2017-09-15 11:30,15,55.25,55.26,55.15,55.19,1500
,2017-09-15 12:00,15,55.19,55.25,55.16,55.24,1762
,2017-09-15 12:30,15,55.24,55.35,55.24,55.29,1370
,2017-09-15 13:00,15,55.29,55.53,55.28,55.42,3843
,2017-09-15 13:30,15,55.42,55.46,55.36,55.41,1553
,2017-09-15 14:00,15,55.42,55.43,55.33,55.41,447
,2017-09-15 14:30,15,55.42,55.42,55.36,55.37,172
,2017-09-15 15:00,15,55.38,55.38,55.33,55.34,275
,2017-09-15 15:30,15,55.34,55.4,55.3,55.34,172
,2017-09-15 16:00,15,55.35,55.35,55.3,55.3,25
,2017-09-15 16:30,15,55.33,55.33,55.33,55.33,3
,2017-09-17 17:00,18,55.41,55.41,55.29,55.32,184
,2017-09-17 17:30,18,55.32,55.33,55.32,55.33,9
,2017-09-17 18:00,18,55.33,55.34,55.32,55.32,8
,2017-09-17 19:00,18,55.34,55.39,55.33,55.38,14
,2017-09-17 19:30,18,55.38,55.43,55.37,55.42,53
,2017-09-17 20:00,18,55.42,55.42,55.38,55.4,84
,2017-09-17 20:30,18,55.4,55.43,55.38,55.42,176
,2017-09-17 21:00,18,55.42,55.48,55.4,55.44,87
,2017-09-17 21:30,18,55.44,55.47,55.43,55.47,38
,2017-09-17 22:00,18,55.47,55.5,55.47,55.49,100
,2017-09-17 22:30,18,55.48,55.49,55.47,55.47,57
,2017-09-17 23:00,18,55.48,55.49,55.48,55.49,5
,2017-09-17 23:30,18,55.49,55.49,55.44,55.45,129
,2017-09-18 00:00,18,55.46,55.53,55.46,55.49,77
,2017-09-18 00:30,18,55.47,55.48,55.46,55.47,200
,2017-09-18 01:00,18,55.46,55.47,55.43,55.46,62
,2017-09-18 01:30,18,55.46,55.47,55.4,55.43,222
,2017-09-18 02:00,18,55.43,55.57,55.39,55.43,1656
,2017-09-18 02:30,18,55.43,55.58,55.33,55.5,823
,2017-09-18 03:00,18,55.51,55.59,55.43,55.51,2085
,2017-09-18 03:30,18,55.5,55.74,55.5,55.68,2846
,2017-09-18 04:00,18,55.68,55.71,55.55,55.61,2212
,2017-09-18 04:30,18,55.6,55.6,55.35,55.42,2693
,2017-09-18 05:00,18,55.43,55.53,55.26,55.26,2604
,2017-09-18 05:30,18,55.27,55.34,55.23,55.3,1713
,2017-09-18 06:00,18,55.3,55.34,55.09,55.15,2140
,2017-09-18 06:30,18,55.14,55.2,54.96,55.09,2082
,2017-09-18 07:00,18,55.1,55.19,55.05,55.06,1460
,2017-09-18 07:30,18,55.07,55.19,55.05,55.18,1920
,2017-09-18 08:00,18,55.17,55.19,55.05,55.06,3290
,2017-09-18 08:30,18,55.07,55.3,54.97,55.24,2501
,2017-09-18 09:00,18,55.24,55.31,55.14,55.16,2412
,2017-09-18 09:30,18,55.15,55.2,54.7,54.77,4979
,2017-09-18 10:00,18,54.76,54.89,54.7,54.7,6155
,2017-09-18 10:30,18,54.71,55.03,54.63,54.97,5520
,2017-09-18 11:00,18,54.97,55.07,54.9,55.07,1790
,2017-09-18 11:30,18,55.09,55.19,55.06,55.18,2390
,2017-09-18 12:00,18,55.18,55.32,55.09,55.26,2470
,2017-09-18 12:30,18,55.26,55.39,55.24,55.35,2411
,2017-09-18 13:00,18,55.35,55.37,55.2,55.22,3095
,2017-09-18 13:30,18,55.22,55.25,55.12,55.22,1261
,2017-09-18 14:00,18,55.21,55.25,55.16,55.16,333
,2017-09-18 14:30,18,55.17,55.25,55.16,55.22,244
,2017-09-18 15:00,18,55.23,55.24,55.22,55.22,99
,2017-09-18 15:30,18,55.21,55.25,55.18,55.19,238
,2017-09-18 16:00,18,55.24,55.24,55.24,55.24,7
,2017-09-18 16:30,18,55.24,55.24,55.19,55.19,12
,2017-09-18 19:00,19,55.2,55.24,55.19,55.23,95
,2017-09-18 19:30,19,55.23,55.31,55.23,55.31,53
,2017-09-18 20:00,19,55.28,55.33,55.26,55.32,144
,2017-09-18 20:30,19,55.32,55.33,55.22,55.25,67
,2017-09-18 21:00,19,55.25,55.26,55.15,55.17,143
,2017-09-18 21:30,19,55.17,55.18,55.12,55.13,182
,2017-09-18 22:00,19,55.14,55.15,55.14,55.15,50
,2017-09-18 22:30,19,55.16,55.17,55.13,55.15,73
,2017-09-18 23:00,19,55.16,55.19,55.15,55.18,94
,2017-09-18 23:30,19,55.17,55.17,55.12,55.14,16
,2017-09-19 00:00,19,55.13,55.14,55.12,55.14,15
,2017-09-19 00:30,19,55.13,55.15,55.05,55.14,111
,2017-09-19 01:00,19,55.15,55.28,55.15,55.21,242
,2017-09-19 01:30,19,55.2,55.29,55.2,55.29,241
,2017-09-19 02:00,19,55.29,55.49,55.29,55.44,2089
,2017-09-19 02:30,19,55.43,55.53,55.36,55.48,1884
,2017-09-19 03:00,19,55.47,55.51,55.24,55.29,3388
,2017-09-19 03:30,19,55.28,55.33,55.22,55.33,1945
,2017-09-19 04:00,19,55.34,55.44,55.32,55.4,1743
,2017-09-19 04:30,19,55.42,55.56,55.42,55.54,2753
,2017-09-19 05:00,19,55.53,55.55,55.45,55.54,1323
,2017-09-19 05:30,19,55.54,55.63,55.53,55.58,1223
,2017-09-19 06:00,19,55.59,55.6,55.41,55.46,1020
,2017-09-19 06:30,19,55.46,55.51,55.38,55.41,766
,2017-09-19 07:00,19,55.41,55.53,55.38,55.53,1080
,2017-09-19 07:30,19,55.53,55.57,55.36,55.39,2176
,2017-09-19 08:00,19,55.39,55.49,55.11,55.27,5858
,2017-09-19 08:30,19,55.27,55.34,55.02,55.08,5995
,2017-09-19 09:00,19,55.05,55.26,54.94,54.99,5611
,2017-09-19 09:30,19,54.99,55.18,54.92,55.06,4066
,2017-09-19 10:00,19,55.05,55.16,54.96,55.15,4128
,2017-09-19 10:30,19,55.16,55.17,54.92,54.93,3491
,2017-09-19 11:00,19,54.92,54.97,54.74,54.8,3319
,2017-09-19 11:30,19,54.81,54.84,54.72,54.8,1781
,2017-09-19 12:00,19,54.79,54.97,54.75,54.77,1825
,2017-09-19 12:30,19,54.76,54.83,54.67,54.81,2045
,2017-09-19 13:00,19,54.81,55.09,54.8,54.95,4592
,2017-09-19 13:30,19,54.94,54.99,54.93,54.97,1097
,2017-09-19 14:00,19,54.98,54.98,54.91,54.93,286
,2017-09-19 14:30,19,54.94,55,54.93,54.99,209
,2017-09-19 15:00,19,54.98,54.98,54.93,54.97,164
,2017-09-19 15:30,19,54.95,55.2,54.87,55.11,1253
,2017-09-19 16:00,19,55.11,55.12,55.05,55.12,85
,2017-09-19 16:30,19,55.13,55.15,55.13,55.15,7
,2017-09-19 19:00,20,55.09,55.12,55.05,55.07,48
,2017-09-19 19:30,20,55.06,55.09,55.04,55.09,118
,2017-09-19 20:00,20,55.09,55.12,55.09,55.12,37
,2017-09-19 20:30,20,55.12,55.14,55.12,55.14,18
,2017-09-19 21:00,20,55.12,55.14,55.12,55.13,31
,2017-09-19 21:30,20,55.13,55.14,55.09,55.13,119
,2017-09-19 22:00,20,55.13,55.16,55.11,55.13,71
,2017-09-19 22:30,20,55.13,55.15,55.09,55.13,130
,2017-09-19 23:00,20,55.12,55.12,55.1,55.11,13
,2017-09-19 23:30,20,55.08,55.09,55.05,55.05,14
,2017-09-20 00:00,20,55.07,55.07,55.02,55.05,233
,2017-09-20 00:30,20,55.04,55.1,55.02,55.07,208
,2017-09-20 01:00,20,55.09,55.16,55.06,55.07,250
,2017-09-20 01:30,20,55.1,55.17,55.03,55.17,420
,2017-09-20 02:00,20,55.18,55.25,55.16,55.22,1456
,2017-09-20 02:30,20,55.23,55.28,55.15,55.18,777
,2017-09-20 03:00,20,55.18,55.23,55.04,55.16,3100
,2017-09-20 03:30,20,55.16,55.23,55.08,55.2,2215
,2017-09-20 04:00,20,55.23,55.37,55.18,55.36,1978
,2017-09-20 04:30,20,55.35,55.43,55.34,55.4,2258
,2017-09-20 05:00,20,55.4,55.45,55.32,55.35,2186
,2017-09-20 05:30,20,55.35,55.48,55.35,55.48,1570
,2017-09-20 06:00,20,55.49,55.56,55.45,55.45,2527
,2017-09-20 06:30,20,55.46,55.53,55.43,55.5,1900
,2017-09-20 07:00,20,55.49,55.53,55.28,55.43,3853
,2017-09-20 07:30,20,55.42,55.52,55.32,55.41,2850
,2017-09-20 08:00,20,55.4,55.55,55.36,55.5,3764
,2017-09-20 08:30,20,55.5,55.97,55.49,55.83,7438
,2017-09-20 09:00,20,55.83,55.94,55.75,55.82,5000
,2017-09-20 09:30,20,55.8,55.87,55.33,55.83,10897
,2017-09-20 10:00,20,55.82,56.02,55.77,55.92,8883
,2017-09-20 10:30,20,55.92,55.98,55.81,55.86,4786
,2017-09-20 11:00,20,55.87,56.05,55.82,56.01,4602
,2017-09-20 11:30,20,56.03,56.11,55.85,55.9,5320
,2017-09-20 12:00,20,55.9,55.94,55.76,55.93,2057
,2017-09-20 12:30,20,55.93,56.05,55.9,56.04,1870
,2017-09-20 13:00,20,56.04,56.06,55.59,55.92,6455
,2017-09-20 13:30,20,55.91,55.92,55.83,55.83,1327
,2017-09-20 14:00,20,55.82,55.86,55.77,55.86,449
,2017-09-20 14:30,20,55.86,55.91,55.8,55.9,519
,2017-09-20 15:00,20,55.9,55.92,55.81,55.83,232
,2017-09-20 15:30,20,55.84,55.87,55.8,55.84,195
,2017-09-20 16:00,20,55.85,55.85,55.85,55.85,9
,2017-09-20 16:30,20,55.85,55.93,55.82,55.82,43
,2017-09-20 19:00,21,55.93,55.93,55.79,55.85,255
,2017-09-20 19:30,21,55.86,55.86,55.84,55.84,57
,2017-09-20 20:00,21,55.85,55.85,55.77,55.79,130
,2017-09-20 20:30,21,55.79,55.81,55.78,55.79,165
,2017-09-20 21:00,21,55.79,55.8,55.72,55.76,325
,2017-09-20 21:30,21,55.76,55.78,55.75,55.76,56
,2017-09-20 22:00,21,55.77,55.84,55.77,55.78,273
,2017-09-20 22:30,21,55.81,55.89,55.79,55.89,274
,2017-09-20 23:00,21,55.89,55.89,55.85,55.86,19
,2017-09-20 23:30,21,55.84,55.84,55.8,55.84,59
,2017-09-21 00:00,21,55.83,55.83,55.79,55.8,37
,2017-09-21 00:30,21,55.81,55.82,55.77,55.8,62
,2017-09-21 01:00,21,55.79,55.83,55.76,55.79,302
,2017-09-21 01:30,21,55.81,55.86,55.74,55.75,363
,2017-09-21 02:00,21,55.75,55.85,55.69,55.8,1642
,2017-09-21 02:30,21,55.81,55.83,55.64,55.71,1831
,2017-09-21 03:00,21,55.7,55.93,55.68,55.81,3064
,2017-09-21 03:30,21,55.81,55.81,55.71,55.74,3657
,2017-09-21 04:00,21,55.74,55.82,55.67,55.72,3838
,2017-09-21 04:30,21,55.72,55.87,55.68,55.8,2156
,2017-09-21 05:00,21,55.8,55.87,55.8,55.84,1443
,2017-09-21 05:30,21,55.83,55.89,55.7,55.7,1990
,2017-09-21 06:00,21,55.71,55.72,55.5,55.59,3101
,2017-09-21 06:30,21,55.6,55.6,55.48,55.5,2438
,2017-09-21 07:00,21,55.51,55.72,55.46,55.67,2310
,2017-09-21 07:30,21,55.68,55.73,55.61,55.68,1904
,2017-09-21 08:00,21,55.68,55.91,55.66,55.79,4860
,2017-09-21 08:30,21,55.8,55.84,55.53,55.76,5708
,2017-09-21 09:00,21,55.75,55.98,55.67,55.84,5839
,2017-09-21 09:30,21,55.85,55.98,55.75,55.83,5840
,2017-09-21 10:00,21,55.83,56.07,55.81,55.94,6496
,2017-09-21 10:30,21,55.95,55.99,55.85,55.98,4245
,2017-09-21 11:00,21,55.99,56.01,55.89,55.91,2497
,2017-09-21 11:30,21,55.91,56.11,55.91,56.01,3720
,2017-09-21 12:00,21,56.01,56.04,55.92,56.03,2270
,2017-09-21 12:30,21,56.03,56.12,56.02,56.03,3083
,2017-09-21 13:00,21,56.02,56.14,56,56.11,5541
,2017-09-21 13:30,21,56.1,56.14,56.07,56.13,1723
,2017-09-21 14:00,21,56.13,56.18,56.1,56.16,850
,2017-09-21 14:30,21,56.16,56.18,56.11,56.17,630
,2017-09-21 15:00,21,56.17,56.17,56.12,56.16,259
,2017-09-21 15:30,21,56.15,56.18,56.14,56.18,413
,2017-09-21 16:00,21,56.16,56.16,56.16,56.16,10
,2017-09-21 16:30,21,56.11,56.12,56.1,56.1,31
,2017-09-21 19:00,22,56.16,56.17,56.09,56.11,166
,2017-09-21 19:30,22,56.12,56.12,56.05,56.07,73
,2017-09-21 20:00,22,56.08,56.08,56.03,56.04,93
,2017-09-21 20:30,22,56.04,56.05,55.99,56.04,88
,2017-09-21 21:00,22,56.04,56.06,56.03,56.06,64
,2017-09-21 21:30,22,56.05,56.06,56,56.01,99
,2017-09-21 22:00,22,56,56.05,56,56.05,62
,2017-09-21 22:30,22,56.06,56.08,56.05,56.06,146
,2017-09-21 23:00,22,56.07,56.08,56.07,56.07,82
,2017-09-21 23:30,22,56.07,56.07,56.04,56.05,60
,2017-09-22 00:00,22,56.05,56.07,56.03,56.04,64
,2017-09-22 00:30,22,56.05,56.09,56.04,56.07,129
,2017-09-22 01:00,22,56.09,56.16,56.08,56.11,513
,2017-09-22 01:30,22,56.11,56.23,56.11,56.22,987
,2017-09-22 02:00,22,56.22,56.25,56.11,56.13,1974
,2017-09-22 02:30,22,56.14,56.24,56.13,56.22,1521
,2017-09-22 03:00,22,56.22,56.26,56.03,56.07,5386
,2017-09-22 03:30,22,56.08,56.09,55.89,56.01,5801
,2017-09-22 04:00,22,56,56.09,55.95,56.06,2446
,2017-09-22 04:30,22,56.06,56.11,56,56.06,2093
,2017-09-22 05:00,22,56.07,56.2,56.03,56.16,3065
,2017-09-22 05:30,22,56.17,56.17,56.12,56.12,1192
,2017-09-22 06:00,22,56.12,56.16,55.94,56.05,1867
,2017-09-22 06:30,22,56.06,56.09,55.93,56.02,1151
,2017-09-22 07:00,22,56.03,56.16,56,56.16,2110
,2017-09-22 07:30,22,56.15,56.22,56.08,56.19,3299
,2017-09-22 08:00,22,56.19,56.36,56.08,56.21,7026
,2017-09-22 08:30,22,56.22,56.45,56.16,56.34,6095
,2017-09-22 09:00,22,56.34,56.46,56.32,56.39,5931
,2017-09-22 09:30,22,56.38,56.42,56.21,56.36,4581
,2017-09-22 10:00,22,56.35,56.47,56.28,56.35,6443
,2017-09-22 10:30,22,56.36,56.37,56.04,56.13,7608
,2017-09-22 11:00,22,56.13,56.3,56.12,56.24,2988
,2017-09-22 11:30,22,56.25,56.26,56.07,56.19,3275
,2017-09-22 12:00,22,56.19,56.25,56.12,56.24,2537
,2017-09-22 12:30,22,56.24,56.33,56.21,56.33,1837
,2017-09-22 13:00,22,56.34,56.47,56.27,56.42,5459
,2017-09-22 13:30,22,56.42,56.43,56.31,56.33,1924
,2017-09-22 14:00,22,56.33,56.38,56.33,56.38,447
,2017-09-22 14:30,22,56.38,56.39,56.33,56.35,411
,2017-09-22 15:00,22,56.35,56.37,56.34,56.35,78
,2017-09-22 15:30,22,56.36,56.39,56.35,56.36,155
,2017-09-22 16:00,22,56.37,56.46,56.35,56.35,117
,2017-09-22 16:30,22,56.37,56.42,56.37,56.42,7
,2017-09-24 17:00,25,56.46,56.46,56.38,56.43,176
,2017-09-24 17:30,25,56.43,56.46,56.43,56.44,41
,2017-09-24 18:30,25,56.45,56.45,56.44,56.45,21
,2017-09-24 19:00,25,56.45,56.45,56.39,56.42,81
,2017-09-24 19:30,25,56.42,56.44,56.37,56.41,120
,2017-09-24 20:00,25,56.41,56.41,56.38,56.38,120
,2017-09-24 20:30,25,56.37,56.38,56.33,56.33,67
,2017-09-24 21:00,25,56.33,56.36,56.32,56.34,64
,2017-09-24 21:30,25,56.34,56.37,56.34,56.36,66
,2017-09-24 22:00,25,56.37,56.38,56.32,56.36,180
,2017-09-24 22:30,25,56.35,56.36,56.32,56.33,88
,2017-09-24 23:00,25,56.33,56.37,56.33,56.35,71
,2017-09-24 23:30,25,56.36,56.36,56.33,56.35,42
,2017-09-25 00:00,25,56.36,56.36,56.34,56.34,23
,2017-09-25 00:30,25,56.34,56.34,56.28,56.32,321
,2017-09-25 01:00,25,56.32,56.41,56.32,56.33,334
,2017-09-25 01:30,25,56.33,56.4,56.29,56.37,354
,2017-09-25 02:00,25,56.36,56.37,56.25,56.29,1387
,2017-09-25 02:30,25,56.3,56.32,56.23,56.27,993
,2017-09-25 03:00,25,56.28,56.44,56.23,56.43,5484
,2017-09-25 03:30,25,56.43,56.6,56.4,56.55,7611
,2017-09-25 04:00,25,56.54,56.69,56.5,56.67,5312
,2017-09-25 04:30,25,56.68,56.76,56.65,56.74,4936
,2017-09-25 05:00,25,56.73,56.88,56.72,56.82,3789
,2017-09-25 05:30,25,56.83,56.88,56.76,56.86,2254
,2017-09-25 06:00,25,56.87,57.12,56.86,57.08,5672
,2017-09-25 06:30,25,57.09,57.26,57.07,57.16,4816
,2017-09-25 07:00,25,57.17,57.33,57.15,57.18,5375
,2017-09-25 07:30,25,57.18,57.18,56.95,57.01,6016
,2017-09-25 08:00,25,57.01,57.16,56.99,57.06,4401
,2017-09-25 08:30,25,57.06,57.35,57.05,57.32,4400
,2017-09-25 09:00,25,57.32,57.5,57.26,57.45,7754
,2017-09-25 09:30,25,57.46,57.52,57.33,57.45,6112
,2017-09-25 10:00,25,57.46,57.93,57.45,57.9,8994
,2017-09-25 10:30,25,57.91,57.91,57.58,57.71,8322
,2017-09-25 11:00,25,57.71,57.88,57.66,57.87,4329
,2017-09-25 11:30,25,57.87,58,57.86,57.93,4683
,2017-09-25 12:00,25,57.93,58.09,57.9,58.05,3860
,2017-09-25 12:30,25,58.05,58.32,58.05,58.28,6980
,2017-09-25 13:00,25,58.28,58.46,58.24,58.45,9889
,2017-09-25 13:30,25,58.45,58.45,58.32,58.41,5572
,2017-09-25 14:00,25,58.4,58.44,58.38,58.43,1246
,2017-09-25 14:30,25,58.43,58.6,58.42,58.58,1143
,2017-09-25 15:00,25,58.56,58.57,58.45,58.46,703
,2017-09-25 15:30,25,58.46,58.66,58.44,58.57,877
,2017-09-25 16:00,25,58.59,58.62,58.46,58.62,119
,2017-09-25 16:30,25,58.62,58.62,58.5,58.52,48
,2017-09-25 19:00,26,58.55,58.55,58.48,58.53,438
,2017-09-25 19:30,26,58.52,58.54,58.5,58.53,195
,2017-09-25 20:00,26,58.51,58.58,58.5,58.54,239
,2017-09-25 20:30,26,58.53,58.58,58.48,58.58,604
,2017-09-25 21:00,26,58.58,58.79,58.55,58.77,849
,2017-09-25 21:30,26,58.77,58.77,58.68,58.73,562
,2017-09-25 22:00,26,58.73,58.75,58.72,58.74,570
,2017-09-25 22:30,26,58.74,58.88,58.73,58.83,1146
,2017-09-25 23:00,26,58.84,58.85,58.75,58.76,619
,2017-09-25 23:30,26,58.76,58.77,58.66,58.7,644
,2017-09-26 00:00,26,58.7,58.76,58.65,58.66,725
,2017-09-26 00:30,26,58.66,58.67,58.51,58.52,1267
,2017-09-26 01:00,26,58.51,58.52,58.33,58.46,2505
,2017-09-26 01:30,26,58.46,58.49,58.33,58.45,1421
,2017-09-26 02:00,26,58.45,58.45,58.07,58.14,5407
,2017-09-26 02:30,26,58.15,58.16,57.96,58.02,6265
,2017-09-26 03:00,26,58.03,58.42,58,58.01,9825
,2017-09-26 03:30,26,58,58.1,57.92,58.01,6824
,2017-09-26 04:00,26,58,58.22,57.99,58.09,4100
,2017-09-26 04:30,26,58.09,58.16,57.98,58.03,3482
,2017-09-26 05:00,26,58.02,58.03,57.83,57.98,3687
,2017-09-26 05:30,26,57.98,58.11,57.96,58,2221
,2017-09-26 06:00,26,58,58.28,57.99,58.17,3982
,2017-09-26 06:30,26,58.18,58.28,58.09,58.15,4370
,2017-09-26 07:00,26,58.14,58.15,57.65,57.69,10748
,2017-09-26 07:30,26,57.69,57.76,57.58,57.6,7845
,2017-09-26 08:00,26,57.61,57.74,57.58,57.68,8598
,2017-09-26 08:30,26,57.68,57.7,57.22,57.55,15064
,2017-09-26 09:00,26,57.54,58,57.53,57.79,10537
,2017-09-26 09:30,26,57.79,57.93,57.61,57.87,6878
,2017-09-26 10:00,26,57.86,58.13,57.83,57.87,10581
,2017-09-26 10:30,26,57.87,57.89,57.67,57.81,8282
,2017-09-26 11:00,26,57.81,57.92,57.68,57.68,4071
,2017-09-26 11:30,26,57.68,57.88,57.66,57.77,3792
,2017-09-26 12:00,26,57.77,57.82,57.66,57.73,3508
,2017-09-26 12:30,26,57.73,57.77,57.59,57.66,4210
,2017-09-26 13:00,26,57.66,57.97,57.61,57.95,7661
,2017-09-26 13:30,26,57.94,57.96,57.87,57.94,2543
,2017-09-26 14:00,26,57.95,57.99,57.94,57.95,1351
,2017-09-26 14:30,26,57.94,57.98,57.9,57.94,559
,2017-09-26 15:00,26,57.94,57.96,57.86,57.89,656
,2017-09-26 15:30,26,57.9,58.13,57.89,58.07,1814
,2017-09-26 16:00,26,58.07,58.13,58.07,58.08,112
,2017-09-26 16:30,26,58.11,58.11,58.03,58.03,40
,2017-09-26 19:00,27,58.11,58.13,58,58.01,436
,2017-09-26 19:30,27,58.01,58.05,57.97,58.05,281
,2017-09-26 20:00,27,58.05,58.13,58.05,58.1,213
,2017-09-26 20:30,27,58.1,58.1,58.02,58.03,288
,2017-09-26 21:00,27,58.03,58.14,58.02,58.13,519
,2017-09-26 21:30,27,58.13,58.14,58.1,58.14,389
,2017-09-26 22:00,27,58.14,58.16,58.12,58.12,220
,2017-09-26 22:30,27,58.12,58.13,58.08,58.12,145
,2017-09-26 23:00,27,58.12,58.14,58.1,58.12,120
,2017-09-26 23:30,27,58.11,58.15,58.1,58.13,263
,2017-09-27 00:00,27,58.13,58.16,58.13,58.15,107
,2017-09-27 00:30,27,58.16,58.23,58.16,58.17,383
,2017-09-27 01:00,27,58.17,58.34,58.16,58.31,1450
,2017-09-27 01:30,27,58.31,58.33,58.2,58.22,1041
,2017-09-27 02:00,27,58.22,58.29,58.1,58.1,4185
,2017-09-27 02:30,27,58.1,58.11,57.81,57.83,7042
,2017-09-27 03:00,27,57.84,57.92,57.72,57.86,10974
,2017-09-27 03:30,27,57.85,57.9,57.71,57.81,9270
,2017-09-27 04:00,27,57.8,57.91,57.79,57.81,3645
,2017-09-27 04:30,27,57.81,57.83,57.48,57.49,9642
,2017-09-27 05:00,27,57.48,57.64,57.47,57.59,4230
,2017-09-27 05:30,27,57.59,57.77,57.56,57.73,2431
,2017-09-27 06:00,27,57.73,57.84,57.72,57.8,2103
,2017-09-27 06:30,27,57.8,57.88,57.76,57.78,2847
,2017-09-27 07:00,27,57.78,57.85,57.7,57.8,3168
,2017-09-27 07:30,27,57.79,57.91,57.78,57.89,3608
,2017-09-27 08:00,27,57.89,57.99,57.85,57.89,7660
,2017-09-27 08:30,27,57.89,57.99,57.74,57.75,5476
,2017-09-27 09:00,27,57.75,57.83,57.63,57.75,6830
,2017-09-27 09:30,27,57.76,57.83,57.3,57.38,24536
,2017-09-27 10:00,27,57.38,57.61,57.35,57.59,11298
,2017-09-27 10:30,27,57.59,57.73,57.44,57.63,9236
,2017-09-27 11:00,27,57.64,57.64,57.45,57.45,3383
,2017-09-27 11:30,27,57.46,57.61,57.44,57.58,2693
,2017-09-27 12:00,27,57.58,57.6,57.46,57.49,2644
,2017-09-27 12:30,27,57.5,57.5,57.25,57.38,5637
,2017-09-27 13:00,27,57.37,57.64,57.37,57.55,9923
,2017-09-27 13:30,27,57.54,57.54,57.31,57.35,3938
,2017-09-27 14:00,27,57.35,57.42,57.34,57.38,830
,2017-09-27 14:30,27,57.39,57.4,57.32,57.37,874
,2017-09-27 15:00,27,57.37,57.42,57.34,57.41,818
,2017-09-27 15:30,27,57.41,57.42,57.33,57.33,1182
,2017-09-27 16:00,27,57.34,57.37,57.29,57.37,43
,2017-09-27 16:30,27,57.35,57.35,57.32,57.32,15
,2017-09-27 19:00,28,57.39,57.41,57.35,57.39,241
,2017-09-27 19:30,28,57.4,57.42,57.38,57.39,95
,2017-09-27 20:00,28,57.38,57.4,57.36,57.39,582
,2017-09-27 20:30,28,57.39,57.41,57.29,57.32,697
,2017-09-27 21:00,28,57.32,57.34,57.31,57.33,155
,2017-09-27 21:30,28,57.32,57.33,57.28,57.3,260
,2017-09-27 22:00,28,57.3,57.35,57.28,57.34,294
,2017-09-27 22:30,28,57.35,57.35,57.31,57.33,75
,2017-09-27 23:00,28,57.32,57.35,57.32,57.35,151
,2017-09-27 23:30,28,57.34,57.36,57.33,57.36,251
,2017-09-28 00:00,28,57.34,57.43,57.34,57.42,233
,2017-09-28 00:30,28,57.41,57.45,57.36,57.37,519
,2017-09-28 01:00,28,57.37,57.39,57.2,57.24,1980
,2017-09-28 01:30,28,57.24,57.24,57.1,57.19,2414
,2017-09-28 02:00,28,57.19,57.25,57.1,57.19,4223
,2017-09-28 02:30,28,57.19,57.4,57.19,57.34,3171
,2017-09-28 03:00,28,57.35,57.47,57.33,57.37,6955
,2017-09-28 03:30,28,57.38,57.65,57.37,57.57,10584
,2017-09-28 04:00,28,57.57,58.15,57.57,57.99,16373
,2017-09-28 04:30,28,57.98,58.17,57.9,58.02,6663
,2017-09-28 05:00,28,58.03,58.04,57.87,57.99,4209
,2017-09-28 05:30,28,57.99,58.03,57.84,57.89,2676
,2017-09-28 06:00,28,57.9,57.94,57.86,57.92,1486
,2017-09-28 06:30,28,57.92,57.99,57.87,57.91,1994
,2017-09-28 07:00,28,57.9,58.08,57.86,57.96,5462
,2017-09-28 07:30,28,57.96,58.05,57.9,57.93,5534
,2017-09-28 08:00,28,57.93,58.28,57.92,58.07,10270
,2017-09-28 08:30,28,58.07,58.17,58,58.06,6121
,2017-09-28 09:00,28,58.06,58.2,57.87,57.93,10883
,2017-09-28 09:30,28,57.93,57.98,57.74,57.98,9723
,2017-09-28 10:00,28,57.97,57.98,57.24,57.42,23664
,2017-09-28 10:30,28,57.43,57.46,56.92,57.01,20035
,2017-09-28 11:00,28,57,57.12,56.86,56.91,13519
,2017-09-28 11:30,28,56.9,56.94,56.56,56.93,19198
,2017-09-28 12:00,28,56.93,57,56.77,56.86,6920
,2017-09-28 12:30,28,56.86,57.11,56.83,57.06,4688
,2017-09-28 13:00,28,57.06,57.26,56.89,57.18,12683
,2017-09-28 13:30,28,57.18,57.25,57.14,57.19,3564
,2017-09-28 14:00,28,57.18,57.26,57.17,57.17,933
,2017-09-28 14:30,28,57.17,57.28,57.16,57.26,769
,2017-09-28 15:00,28,57.26,57.28,57.23,57.25,242
,2017-09-28 15:30,28,57.25,57.27,57.24,57.26,366
,2017-09-28 16:00,28,57.27,57.28,57.24,57.24,56
,2017-09-28 16:30,28,57.23,57.27,57.2,57.27,73
,2017-09-28 19:00,29,57.29,57.33,57.22,57.3,205
,2017-09-28 19:30,29,57.31,57.31,57.25,57.27,161
,2017-09-28 20:00,29,57.27,57.3,57.27,57.28,73
,2017-09-28 20:30,29,57.28,57.32,57.27,57.29,138
,2017-09-28 21:00,29,57.27,57.31,57.23,57.31,493
,2017-09-28 21:30,29,57.29,57.31,57.28,57.31,351
,2017-09-28 22:00,29,57.31,57.31,57.22,57.24,391
,2017-09-28 22:30,29,57.23,57.23,57.19,57.2,103
,2017-09-28 23:00,29,57.2,57.21,57.18,57.2,70
,2017-09-28 23:30,29,57.2,57.21,57.18,57.18,48
,2017-09-29 00:00,29,57.18,57.2,57.14,57.19,512
,2017-09-29 00:30,29,57.19,57.2,57.13,57.16,121
,2017-09-29 01:00,29,57.16,57.18,57.06,57.07,1161
,2017-09-29 01:30,29,57.08,57.12,57.04,57.07,910
,2017-09-29 02:00,29,57.07,57.12,56.94,57,4510
,2017-09-29 02:30,29,56.99,57.21,56.99,57.15,4376
,2017-09-29 03:00,29,57.16,57.23,57.12,57.22,6001
,2017-09-29 03:30,29,57.21,57.43,57.19,57.41,8215
,2017-09-29 04:00,29,57.42,57.42,57.05,57.17,9046
,2017-09-29 04:30,29,57.17,57.31,57.13,57.23,2909
,2017-09-29 05:00,29,57.24,57.26,57.13,57.19,4069
,2017-09-29 05:30,29,57.2,57.21,57.1,57.1,1881
,2017-09-29 06:00,29,57.1,57.12,56.83,56.93,6942
,2017-09-29 06:30,29,56.93,56.96,56.76,56.87,6519
,2017-09-29 07:00,29,56.86,57.2,56.73,57.05,8551
,2017-09-29 07:30,29,57.05,57.08,56.83,56.98,6556
,2017-09-29 08:00,29,56.98,57.14,56.81,57,10139
,2017-09-29 08:30,29,57,57.15,56.95,57.04,7453
,2017-09-29 09:00,29,57.04,57.14,56.8,56.91,7144
,2017-09-29 09:30,29,56.9,57.16,56.84,57.06,8549
,2017-09-29 10:00,29,57.07,57.11,56.81,56.88,11388
,2017-09-29 10:30,29,56.88,56.92,56.68,56.7,10200
,2017-09-29 11:00,29,56.71,56.92,56.67,56.7,7185
,2017-09-29 11:30,29,56.7,56.93,56.64,56.82,5528
,2017-09-29 12:00,29,56.82,56.88,56.52,56.65,6396
,2017-09-29 12:30,29,56.64,56.7,56.44,56.54,6848
,2017-09-29 13:00,29,56.54,56.85,56.49,56.79,13510
,2017-09-29 13:30,29,56.79,56.84,56.7,56.73,4060
,2017-09-29 14:00,29,56.72,56.77,56.69,56.73,795
,2017-09-29 14:30,29,56.71,56.72,56.63,56.68,970
,2017-09-29 15:00,29,56.69,56.71,56.66,56.69,491
,2017-09-29 15:30,29,56.69,56.73,56.68,56.71,369
,2017-09-29 16:00,29,56.7,56.7,56.68,56.68,19
,2017-09-29 16:30,29,56.68,56.68,56.53,56.53,207
,2017-10-01 17:00,2,56.73,56.76,56.6,56.69,496
,2017-10-01 17:30,2,56.7,56.72,56.69,56.72,151
,2017-10-01 18:00,2,56.72,56.74,56.71,56.74,241
,2017-10-01 18:30,2,56.74,56.75,56.69,56.7,57
,2017-10-01 19:00,2,56.69,56.75,56.68,56.75,150
,2017-10-01 19:30,2,56.74,56.75,56.72,56.74,75
,2017-10-01 20:00,2,56.74,56.74,56.65,56.71,241
,2017-10-01 20:30,2,56.71,56.71,56.62,56.63,382
,2017-10-01 21:00,2,56.62,56.62,56.54,56.55,350
,2017-10-01 21:30,2,56.54,56.59,56.53,56.58,394
,2017-10-01 22:00,2,56.59,56.6,56.55,56.55,113
,2017-10-01 22:30,2,56.55,56.59,56.55,56.55,35
,2017-10-01 23:00,2,56.55,56.55,56.47,56.51,498
,2017-10-01 23:30,2,56.51,56.54,56.49,56.53,194
,2017-10-02 00:00,2,56.52,56.59,56.52,56.57,256
,2017-10-02 00:30,2,56.57,56.64,56.54,56.62,390
,2017-10-02 01:00,2,56.61,56.63,56.54,56.58,671
,2017-10-02 01:30,2,56.58,56.68,56.53,56.67,639
,2017-10-02 02:00,2,56.67,56.68,56.38,56.4,3380
,2017-10-02 02:30,2,56.39,56.47,56.28,56.44,5077
,2017-10-02 03:00,2,56.44,56.68,56.39,56.63,7869
,2017-10-02 03:30,2,56.64,56.71,56.58,56.69,7358
,2017-10-02 04:00,2,56.69,56.7,56.52,56.59,4176
,2017-10-02 04:30,2,56.59,56.63,56.4,56.44,4622
,2017-10-02 05:00,2,56.43,56.47,56,56.04,11771
,2017-10-02 05:30,2,56.04,56.11,55.8,55.87,7709
,2017-10-02 06:00,2,55.86,55.9,55.77,55.82,5095
,2017-10-02 06:30,2,55.81,55.84,55.67,55.76,6060
,2017-10-02 07:00,2,55.75,55.93,55.72,55.85,4994
,2017-10-02 07:30,2,55.85,55.97,55.73,55.77,5784
,2017-10-02 08:00,2,55.77,55.87,55.5,55.56,9550
,2017-10-02 08:30,2,55.56,55.71,55.53,55.62,6990
,2017-10-02 09:00,2,55.62,55.96,55.6,55.86,12848
,2017-10-02 09:30,2,55.85,55.94,55.7,55.73,8634
,2017-10-02 10:00,2,55.73,55.76,55.51,55.68,17904
,2017-10-02 10:30,2,55.68,55.78,55.65,55.72,8895
,2017-10-02 11:00,2,55.72,56.16,55.69,56.05,12737
,2017-10-02 11:30,2,56.05,56.17,56.02,56.05,6099
,2017-10-02 12:00,2,56.06,56.11,55.9,55.93,4998
,2017-10-02 12:30,2,55.93,56.09,55.87,56.06,3749
,2017-10-02 13:00,2,56.07,56.17,55.8,56.15,15518
,2017-10-02 13:30,2,56.14,56.17,56.03,56.12,3737
,2017-10-02 14:00,2,56.12,56.12,56.01,56.07,1188
,2017-10-02 14:30,2,56.07,56.1,56.04,56.06,952
,2017-10-02 15:00,2,56.06,56.07,56.04,56.07,397
,2017-10-02 15:30,2,56.07,56.12,56.06,56.07,414
,2017-10-02 16:00,2,56.07,56.12,56.05,56.1,77
,2017-10-02 16:30,2,56.1,56.1,56.07,56.07,17
,2017-10-02 19:00,3,56.1,56.1,55.98,56,205
,2017-10-02 19:30,3,55.99,55.99,55.92,55.95,126
,2017-10-02 20:00,3,55.94,55.94,55.89,55.93,144
,2017-10-02 20:30,3,55.93,56.01,55.93,55.95,219
,2017-10-02 21:00,3,55.95,55.96,55.87,55.88,320
,2017-10-02 21:30,3,55.88,55.91,55.87,55.91,138
,2017-10-02 22:00,3,55.91,55.91,55.87,55.87,278
,2017-10-02 22:30,3,55.87,55.92,55.84,55.88,252
,2017-10-02 23:00,3,55.87,55.89,55.85,55.89,104
,2017-10-02 23:30,3,55.89,55.94,55.86,55.9,227
,2017-10-03 00:00,3,55.91,55.91,55.88,55.9,60
,2017-10-03 00:30,3,55.9,55.92,55.89,55.9,195
,2017-10-03 01:00,3,55.89,55.9,55.85,55.87,391
,2017-10-03 01:30,3,55.88,55.94,55.73,55.78,1949
,2017-10-03 02:00,3,55.79,56.03,55.75,56,3528
,2017-10-03 02:30,3,56,56.18,55.99,56.13,4152
,2017-10-03 03:00,3,56.13,56.25,56.07,56.14,6692
,2017-10-03 03:30,3,56.14,56.23,56.07,56.08,5551
,2017-10-03 04:00,3,56.07,56.13,55.95,56.12,3681
,2017-10-03 04:30,3,56.11,56.12,55.87,55.89,3750
,2017-10-03 05:00,3,55.89,55.94,55.87,55.94,2700
,2017-10-03 05:30,3,55.95,56.1,55.92,56.06,3243
,2017-10-03 06:00,3,56.05,56.09,55.96,56.06,2489
,2017-10-03 06:30,3,56.06,56.08,55.93,55.94,2397
,2017-10-03 07:00,3,55.95,55.96,55.72,55.82,5796
,2017-10-03 07:30,3,55.82,55.83,55.7,55.81,4311
,2017-10-03 08:00,3,55.82,56.15,55.8,56.1,9024
,2017-10-03 08:30,3,56.11,56.4,55.98,56.29,12221
,2017-10-03 09:00,3,56.29,56.4,56.05,56.1,8180
,2017-10-03 09:30,3,56.1,56.15,55.89,56.08,8726
,2017-10-03 10:00,3,56.07,56.19,56.02,56.12,9902
,2017-10-03 10:30,3,56.13,56.19,55.97,56.04,5831
,2017-10-03 11:00,3,56.03,56.07,55.8,55.88,7931
,2017-10-03 11:30,3,55.87,55.93,55.79,55.92,4556
,2017-10-03 12:00,3,55.92,55.97,55.86,55.92,2930
,2017-10-03 12:30,3,55.93,56.08,55.92,56.03,3850
,2017-10-03 13:00,3,56.03,56.06,55.88,56,9752
,2017-10-03 13:30,3,56,56.01,55.93,55.95,2182
,2017-10-03 14:00,3,55.95,55.96,55.88,55.89,835
,2017-10-03 14:30,3,55.9,55.95,55.87,55.95,1005
,2017-10-03 15:00,3,55.94,55.95,55.89,55.92,622
,2017-10-03 15:30,3,55.92,56.36,55.7,55.72,3341
,2017-10-03 16:00,3,55.72,55.79,55.7,55.75,241
,2017-10-03 16:30,3,55.73,55.73,55.71,55.72,23
,2017-10-03 19:00,4,55.67,55.72,55.64,55.65,618
,2017-10-03 19:30,4,55.65,55.7,55.65,55.68,231
,2017-10-03 20:00,4,55.68,55.68,55.63,55.65,243
,2017-10-03 20:30,4,55.65,55.66,55.63,55.63,279
,2017-10-03 21:00,4,55.63,55.66,55.61,55.63,577
,2017-10-03 21:30,4,55.63,55.64,55.61,55.64,144
,2017-10-03 22:00,4,55.64,55.64,55.62,55.63,116
,2017-10-03 22:30,4,55.62,55.63,55.61,55.61,222
,2017-10-03 23:00,4,55.61,55.65,55.61,55.64,365
,2017-10-03 23:30,4,55.64,55.69,55.63,55.68,566
,2017-10-04 00:00,4,55.68,55.74,55.66,55.73,651
,2017-10-04 00:30,4,55.73,55.78,55.73,55.77,701
,2017-10-04 01:00,4,55.78,55.78,55.69,55.71,932
,2017-10-04 01:30,4,55.71,55.85,55.71,55.74,1392
,2017-10-04 02:00,4,55.74,55.77,55.61,55.69,3852
,2017-10-04 02:30,4,55.69,55.8,55.61,55.62,4866
,2017-10-04 03:00,4,55.63,55.66,55.38,55.51,12796
,2017-10-04 03:30,4,55.51,55.58,55.48,55.55,5822
,2017-10-04 04:00,4,55.55,55.64,55.51,55.6,3541
,2017-10-04 04:30,4,55.6,55.65,55.53,55.55,3533
,2017-10-04 05:00,4,55.55,55.81,55.53,55.72,6001
,2017-10-04 05:30,4,55.71,55.88,55.66,55.86,4115
,2017-10-04 06:00,4,55.87,55.89,55.73,55.79,2451
,2017-10-04 06:30,4,55.79,55.87,55.74,55.79,2951
,2017-10-04 07:00,4,55.8,55.92,55.79,55.86,3089
,2017-10-04 07:30,4,55.87,55.93,55.81,55.91,4056
,2017-10-04 08:00,4,55.91,56.04,55.87,55.95,8434
,2017-10-04 08:30,4,55.95,55.95,55.83,55.85,6909
,2017-10-04 09:00,4,55.87,55.9,55.75,55.81,5382
,2017-10-04 09:30,4,55.83,56.2,55.83,55.96,24811
,2017-10-04 10:00,4,55.97,56.05,55.72,55.98,18989
,2017-10-04 10:30,4,55.98,56.12,55.91,55.97,8842
,2017-10-04 11:00,4,55.98,56,55.73,55.82,8046
,2017-10-04 11:30,4,55.81,55.92,55.6,55.67,10094
,2017-10-04 12:00,4,55.67,55.9,55.65,55.8,4760
,2017-10-04 12:30,4,55.8,55.85,55.74,55.78,3345
,2017-10-04 13:00,4,55.77,55.89,55.75,55.81,7750
,2017-10-04 13:30,4,55.81,55.82,55.69,55.73,3619
,2017-10-04 14:00,4,55.73,55.76,55.69,55.75,757
,2017-10-04 14:30,4,55.73,55.76,55.7,55.73,863
,2017-10-04 15:00,4,55.72,55.78,55.71,55.78,923
,2017-10-04 15:30,4,55.77,55.8,55.76,55.78,274
,2017-10-04 16:00,4,55.78,55.82,55.75,55.75,149
,2017-10-04 16:30,4,55.73,55.74,55.72,55.74,10
,2017-10-04 19:00,5,55.77,55.79,55.73,55.73,277
,2017-10-04 19:30,5,55.72,55.74,55.7,55.73,174
,2017-10-04 20:00,5,55.74,55.77,55.74,55.74,81
,2017-10-04 20:30,5,55.74,55.79,55.74,55.77,142
,2017-10-04 21:00,5,55.77,55.85,55.73,55.85,1021
,2017-10-04 21:30,5,55.85,55.91,55.84,55.89,145
,2017-10-04 22:00,5,55.91,55.92,55.87,55.88,175
,2017-10-04 22:30,5,55.88,55.89,55.85,55.86,198
,2017-10-04 23:00,5,55.86,55.87,55.82,55.84,145
,2017-10-04 23:30,5,55.85,55.86,55.81,55.82,107
,2017-10-05 00:00,5,55.83,55.83,55.81,55.83,48
,2017-10-05 00:30,5,55.83,55.84,55.81,55.82,131
,2017-10-05 01:00,5,55.82,55.82,55.72,55.78,981
,2017-10-05 01:30,5,55.76,55.84,55.74,55.81,585
,2017-10-05 02:00,5,55.82,56,55.81,55.9,3009
,2017-10-05 02:30,5,55.9,56.05,55.86,56.03,4212
,2017-10-05 03:00,5,56.04,56.14,55.97,56.12,8274
,2017-10-05 03:30,5,56.12,56.39,56.11,56.29,11225
,2017-10-05 04:00,5,56.3,56.31,56.15,56.24,5040
,2017-10-05 04:30,5,56.25,56.35,56.16,56.21,5528
,2017-10-05 05:00,5,56.22,56.25,56.14,56.24,2649
,2017-10-05 05:30,5,56.23,56.24,56.04,56.1,3314
,2017-10-05 06:00,5,56.1,56.26,56.07,56.19,4081
,2017-10-05 06:30,5,56.19,56.22,56.01,56.04,2879
,2017-10-05 07:00,5,56.04,56.13,56.03,56.06,2325
,2017-10-05 07:30,5,56.06,56.27,56.03,56.26,5240
,2017-10-05 08:00,5,56.25,56.33,56.16,56.3,7340
,2017-10-05 08:30,5,56.3,56.68,56.28,56.58,13632
,2017-10-05 09:00,5,56.57,56.93,56.51,56.85,12181
,2017-10-05 09:30,5,56.86,56.98,56.79,56.94,9913
,2017-10-05 10:00,5,56.94,57.13,56.87,57.07,14355
,2017-10-05 10:30,5,57.08,57.24,56.95,57.12,14673
,2017-10-05 11:00,5,57.13,57.2,56.94,57,7768
,2017-10-05 11:30,5,57,57.06,56.82,56.87,8068
,2017-10-05 12:00,5,56.88,56.9,56.71,56.8,4805
,2017-10-05 12:30,5,56.81,56.92,56.74,56.83,4970
,2017-10-05 13:00,5,56.84,57.05,56.75,56.99,11667
,2017-10-05 13:30,5,56.99,56.99,56.91,56.95,3543
,2017-10-05 14:00,5,56.95,56.99,56.91,56.97,1292
,2017-10-05 14:30,5,56.96,57.02,56.96,56.99,833
,2017-10-05 15:00,5,56.99,56.99,56.95,56.97,897
,2017-10-05 15:30,5,56.97,57.03,56.97,57,440
,2017-10-05 16:00,5,56.97,56.97,56.94,56.97,93
,2017-10-05 16:30,5,56.97,56.99,56.96,56.99,17
,2017-10-05 19:00,6,56.99,56.99,56.88,56.88,289
,2017-10-05 19:30,6,56.9,56.91,56.88,56.91,100
,2017-10-05 20:00,6,56.9,56.9,56.87,56.88,93
,2017-10-05 20:30,6,56.88,56.93,56.87,56.9,209
,2017-10-05 21:00,6,56.9,56.93,56.89,56.89,231
,2017-10-05 21:30,6,56.89,56.9,56.88,56.9,35
,2017-10-05 22:00,6,56.91,56.98,56.89,56.97,578
,2017-10-05 22:30,6,56.97,56.99,56.93,56.98,191
,2017-10-05 23:00,6,56.98,56.98,56.92,56.92,198
,2017-10-05 23:30,6,56.91,56.94,56.91,56.94,121
,2017-10-06 00:00,6,56.94,57.03,56.93,57.02,359
,2017-10-06 00:30,6,57.02,57.03,57,57,208
,2017-10-06 01:00,6,56.99,56.99,56.9,56.93,535
,2017-10-06 01:30,6,56.92,56.98,56.84,56.85,760
,2017-10-06 02:00,6,56.85,56.91,56.74,56.76,2923
,2017-10-06 02:30,6,56.76,57.09,56.76,57.08,5374
,2017-10-06 03:00,6,57.07,57.28,57.02,57.17,9895
,2017-10-06 03:30,6,57.18,57.19,56.99,57.06,5698
,2017-10-06 04:00,6,57.06,57.13,56.96,56.97,3357
,2017-10-06 04:30,6,56.96,57,56.8,56.86,4716
,2017-10-06 05:00,6,56.86,56.86,56.64,56.69,7135
,2017-10-06 05:30,6,56.68,56.82,56.67,56.7,4025
,2017-10-06 06:00,6,56.69,56.82,56.59,56.82,4315
,2017-10-06 06:30,6,56.82,56.83,56.65,56.67,3009
,2017-10-06 07:00,6,56.68,56.68,56.05,56.1,14944
,2017-10-06 07:30,6,56.1,56.27,56.07,56.11,9891
,2017-10-06 08:00,6,56.12,56.12,55.86,56.03,15997
,2017-10-06 08:30,6,56.04,56.04,55.8,55.92,13014
,2017-10-06 09:00,6,55.91,55.91,55.56,55.66,15292
,2017-10-06 09:30,6,55.66,55.71,55.35,55.46,17114
,2017-10-06 10:00,6,55.46,55.47,55.13,55.3,19977
,2017-10-06 10:30,6,55.31,55.58,55.22,55.44,12305
,2017-10-06 11:00,6,55.45,55.59,55.36,55.5,5803
,2017-10-06 11:30,6,55.51,55.59,55.44,55.57,5375
,2017-10-06 12:00,6,55.57,55.92,55.56,55.79,13180
,2017-10-06 12:30,6,55.78,55.81,55.69,55.74,3131
,2017-10-06 13:00,6,55.74,55.81,55.58,55.68,10701
,2017-10-06 13:30,6,55.67,55.75,55.57,55.68,3870
,2017-10-06 14:00,6,55.67,55.71,55.56,55.6,2133
,2017-10-06 14:30,6,55.61,55.62,55.56,55.58,737
,2017-10-06 15:00,6,55.58,55.65,55.57,55.6,672
,2017-10-06 15:30,6,55.6,55.61,55.51,55.51,305
,2017-10-06 16:00,6,55.57,55.58,55.52,55.55,66
,2017-10-06 16:30,6,55.57,55.68,55.57,55.68,68
,2017-10-08 17:00,9,55.5,55.65,55.47,55.65,596
,2017-10-08 17:30,9,55.62,55.66,55.61,55.65,79
,2017-10-08 18:00,9,55.64,55.64,55.59,55.61,49
,2017-10-08 18:30,9,55.62,55.66,55.6,55.66,71
,2017-10-08 19:00,9,55.65,55.77,55.65,55.71,439
,2017-10-08 19:30,9,55.72,55.76,55.72,55.76,89
,2017-10-08 20:00,9,55.76,55.8,55.73,55.77,244
,2017-10-08 20:30,9,55.76,55.77,55.71,55.74,435
,2017-10-08 21:00,9,55.73,55.77,55.71,55.73,284
,2017-10-08 21:30,9,55.74,55.75,55.72,55.73,252
,2017-10-08 22:00,9,55.74,55.75,55.68,55.72,309
,2017-10-08 22:30,9,55.73,55.74,55.66,55.69,198
,2017-10-08 23:00,9,55.7,55.82,55.7,55.77,472
,2017-10-08 23:30,9,55.78,55.79,55.74,55.74,228
,2017-10-09 00:00,9,55.75,55.77,55.74,55.77,71
,2017-10-09 00:30,9,55.76,55.76,55.72,55.72,184
,2017-10-09 01:00,9,55.72,55.79,55.67,55.75,1221
,2017-10-09 01:30,9,55.75,55.79,55.64,55.65,1304
,2017-10-09 02:00,9,55.66,55.69,55.47,55.63,4211
,2017-10-09 02:30,9,55.64,55.74,55.63,55.65,3878
,2017-10-09 03:00,9,55.64,55.78,55.6,55.6,6496
,2017-10-09 03:30,9,55.6,55.68,55.42,55.64,8475
,2017-10-09 04:00,9,55.64,55.64,55.32,55.32,6536
,2017-10-09 04:30,9,55.32,55.44,55.06,55.09,8362
,2017-10-09 05:00,9,55.09,55.37,55.06,55.31,5279
,2017-10-09 05:30,9,55.32,55.41,55.19,55.37,2915
,2017-10-09 06:00,9,55.36,55.52,55.34,55.45,3110
,2017-10-09 06:30,9,55.45,55.55,55.32,55.36,4284
,2017-10-09 07:00,9,55.37,55.44,55.26,55.42,3887
,2017-10-09 07:30,9,55.42,55.59,55.26,55.56,4738
,2017-10-09 08:00,9,55.57,55.74,55.47,55.69,6374
,2017-10-09 08:30,9,55.67,55.78,55.6,55.62,6432
,2017-10-09 09:00,9,55.62,55.66,55.45,55.62,7102
,2017-10-09 09:30,9,55.63,55.73,55.52,55.64,8089
,2017-10-09 10:00,9,55.63,55.65,55.38,55.53,11003
,2017-10-09 10:30,9,55.53,55.68,55.52,55.62,6027
,2017-10-09 11:00,9,55.63,55.81,55.55,55.77,6021
,2017-10-09 11:30,9,55.77,55.92,55.75,55.89,5262
,2017-10-09 12:00,9,55.9,55.95,55.82,55.84,2759
,2017-10-09 12:30,9,55.85,55.92,55.85,55.91,1513
,2017-10-09 13:00,9,55.91,55.98,55.7,55.73,8680
,2017-10-09 13:30,9,55.72,55.78,55.69,55.73,2901
,2017-10-09 14:00,9,55.73,55.74,55.67,55.69,598
,2017-10-09 14:30,9,55.69,55.7,55.62,55.62,626
,2017-10-09 15:00,9,55.62,55.66,55.61,55.66,174
,2017-10-09 15:30,9,55.66,55.7,55.63,55.69,417
,2017-10-09 16:00,9,55.69,55.79,55.69,55.73,84
,2017-10-09 16:30,9,55.74,55.8,55.74,55.77,16
,2017-10-09 19:00,10,55.78,55.81,55.73,55.81,345
,2017-10-09 19:30,10,55.81,55.88,55.79,55.85,264
,2017-10-09 20:00,10,55.86,55.9,55.84,55.9,193
,2017-10-09 20:30,10,55.89,55.91,55.8,55.82,329
,2017-10-09 21:00,10,55.82,55.83,55.81,55.81,127
,2017-10-09 21:30,10,55.81,55.83,55.8,55.83,288
,2017-10-09 22:00,10,55.82,55.86,55.82,55.85,259
,2017-10-09 22:30,10,55.84,55.85,55.84,55.85,19
,2017-10-09 23:00,10,55.84,55.87,55.84,55.86,225
,2017-10-09 23:30,10,55.86,55.88,55.85,55.86,93
,2017-10-10 00:00,10,55.85,55.87,55.85,55.85,60
,2017-10-10 00:30,10,55.86,55.87,55.79,55.82,336
,2017-10-10 01:00,10,55.81,55.86,55.81,55.86,413
,2017-10-10 01:30,10,55.85,55.95,55.85,55.9,1277
,2017-10-10 02:00,10,55.89,56.08,55.83,56.01,3760
,2017-10-10 02:30,10,56.01,56.15,55.96,56.12,5008
,2017-10-10 03:00,10,56.11,56.15,55.87,56,6532
,2017-10-10 03:30,10,56,56.15,55.97,56.11,5753
,2017-10-10 04:00,10,56.11,56.24,56.1,56.12,5915
,2017-10-10 04:30,10,56.13,56.28,56.04,56.25,3856
,2017-10-10 05:00,10,56.24,56.34,56.16,56.32,3929
,2017-10-10 05:30,10,56.32,56.42,56.27,56.35,4571
,2017-10-10 06:00,10,56.36,56.48,56.25,56.35,3751
,2017-10-10 06:30,10,56.36,56.4,56.26,56.34,1813
,2017-10-10 07:00,10,56.35,56.36,56.16,56.33,3536
,2017-10-10 07:30,10,56.32,56.42,56.21,56.29,4053
,2017-10-10 08:00,10,56.28,56.64,56.2,56.58,8587
,2017-10-10 08:30,10,56.58,56.64,56.48,56.57,6330
,2017-10-10 09:00,10,56.57,56.61,56.47,56.48,4584
,2017-10-10 09:30,10,56.49,56.67,56.42,56.66,6828
,2017-10-10 10:00,10,56.67,56.82,56.66,56.75,15765
,2017-10-10 10:30,10,56.76,56.88,56.65,56.83,10120
,2017-10-10 11:00,10,56.83,56.91,56.78,56.89,5683
,2017-10-10 11:30,10,56.89,56.9,56.7,56.79,3632
,2017-10-10 12:00,10,56.79,56.8,56.72,56.74,2434
,2017-10-10 12:30,10,56.74,56.84,56.65,56.7,4000
,2017-10-10 13:00,10,56.71,56.73,56.46,56.56,14055
,2017-10-10 13:30,10,56.56,56.56,56.46,56.49,3095
,2017-10-10 14:00,10,56.5,56.52,56.46,56.52,1005
,2017-10-10 14:30,10,56.52,56.59,56.52,56.58,851
,2017-10-10 15:00,10,56.58,56.58,56.53,56.54,345
,2017-10-10 15:30,10,56.53,56.58,56.52,56.54,505
,2017-10-10 16:00,10,56.54,56.54,56.5,56.52,42
,2017-10-10 16:30,10,56.53,56.55,56.53,56.55,42
,2017-10-10 19:00,11,56.56,56.58,56.51,56.53,203
,2017-10-10 19:30,11,56.55,56.62,56.55,56.59,107
,2017-10-10 20:00,11,56.6,56.75,56.6,56.71,215
,2017-10-10 20:30,11,56.7,56.72,56.68,56.68,177
,2017-10-10 21:00,11,56.68,56.69,56.65,56.65,224
,2017-10-10 21:30,11,56.65,56.69,56.61,56.67,223
,2017-10-10 22:00,11,56.67,56.69,56.65,56.69,92
,2017-10-10 22:30,11,56.68,56.7,56.67,56.69,123
,2017-10-10 23:00,11,56.69,56.72,56.68,56.7,154
,2017-10-10 23:30,11,56.7,56.71,56.69,56.69,61
,2017-10-11 00:00,11,56.69,56.7,56.67,56.69,101
,2017-10-11 00:30,11,56.68,56.81,56.68,56.8,555
,2017-10-11 01:00,11,56.8,56.8,56.67,56.75,985
,2017-10-11 01:30,11,56.76,56.8,56.67,56.7,983
,2017-10-11 02:00,11,56.7,56.7,56.53,56.61,2957
,2017-10-11 02:30,11,56.62,56.79,56.62,56.76,2229
,2017-10-11 03:00,11,56.77,56.81,56.57,56.64,4755
,2017-10-11 03:30,11,56.65,57.01,56.64,56.99,11429
,2017-10-11 04:00,11,56.98,57.09,56.92,56.98,4807
,2017-10-11 04:30,11,56.97,56.99,56.86,56.89,2791
,2017-10-11 05:00,11,56.89,56.9,56.7,56.77,5162
,2017-10-11 05:30,11,56.76,56.89,56.71,56.85,2918
,2017-10-11 06:00,11,56.85,56.87,56.73,56.83,2124
,2017-10-11 06:30,11,56.82,56.84,56.42,56.55,9206
,2017-10-11 07:00,11,56.56,56.65,56.38,56.58,6288
,2017-10-11 07:30,11,56.59,56.84,56.58,56.81,4930
,2017-10-11 08:00,11,56.8,56.83,56.62,56.69,5374
,2017-10-11 08:30,11,56.68,56.74,56.45,56.47,6496
,2017-10-11 09:00,11,56.47,56.58,56.35,56.46,8715
,2017-10-11 09:30,11,56.46,56.56,56.38,56.52,5995
,2017-10-11 10:00,11,56.52,56.52,56.14,56.3,15195
,2017-10-11 10:30,11,56.29,56.45,56.22,56.43,8253
,2017-10-11 11:00,11,56.43,56.57,56.39,56.5,6840
,2017-10-11 11:30,11,56.51,56.67,56.46,56.58,4470
,2017-10-11 12:00,11,56.58,56.86,56.57,56.81,5763
,2017-10-11 12:30,11,56.82,56.85,56.74,56.83,2111
,2017-10-11 13:00,11,56.83,56.98,56.78,56.9,9775
,2017-10-11 13:30,11,56.9,56.9,56.79,56.88,2144
,2017-10-11 14:00,11,56.87,56.89,56.83,56.84,1001
,2017-10-11 14:30,11,56.85,56.89,56.82,56.83,868
,2017-10-11 15:00,11,56.85,56.89,56.84,56.87,635
,2017-10-11 15:30,11,56.88,56.88,56.61,56.65,1775
,2017-10-11 16:00,11,56.66,56.73,56.66,56.67,183
,2017-10-11 16:30,11,56.7,56.7,56.66,56.67,14
,2017-10-11 19:00,12,56.74,56.74,56.61,56.61,411
,2017-10-11 19:30,12,56.61,56.61,56.5,56.61,370
,2017-10-11 20:00,12,56.61,56.63,56.6,56.61,119
,2017-10-11 20:30,12,56.61,56.62,56.58,56.58,96
,2017-10-11 21:00,12,56.6,56.61,56.58,56.58,60
,2017-10-11 21:30,12,56.58,56.61,56.57,56.61,130
,2017-10-11 22:00,12,56.6,56.63,56.58,56.63,203
,2017-10-11 22:30,12,56.63,56.66,56.63,56.64,205
,2017-10-11 23:00,12,56.64,56.65,56.61,56.62,147
,2017-10-11 23:30,12,56.62,56.63,56.61,56.63,20
,2017-10-12 00:00,12,56.64,56.64,56.6,56.6,89
,2017-10-12 00:30,12,56.6,56.62,56.58,56.62,184
,2017-10-12 01:00,12,56.61,56.63,56.6,56.61,325
,2017-10-12 01:30,12,56.61,56.63,56.53,56.55,1102
,2017-10-12 02:00,12,56.55,56.76,56.51,56.74,4564
,2017-10-12 02:30,12,56.74,56.81,56.68,56.77,2283
,2017-10-12 03:00,12,56.76,56.76,56.55,56.63,5876
,2017-10-12 03:30,12,56.63,56.78,56.6,56.64,5536
,2017-10-12 04:00,12,56.62,56.77,56.62,56.76,2416
,2017-10-12 04:30,12,56.75,56.83,56.65,56.65,3875
,2017-10-12 05:00,12,56.65,56.7,56.55,56.57,2541
,2017-10-12 05:30,12,56.57,56.61,56.21,56.23,10556
,2017-10-12 06:00,12,56.22,56.35,56.18,56.27,6376
,2017-10-12 06:30,12,56.27,56.39,56.24,56.35,3088
,2017-10-12 07:00,12,56.35,56.43,56.23,56.41,3845
,2017-10-12 07:30,12,56.41,56.49,56.32,56.44,3343
,2017-10-12 08:00,12,56.43,56.44,56.05,56.1,13063
,2017-10-12 08:30,12,56.1,56.18,56.03,56.11,6292
,2017-10-12 09:00,12,56.11,56.25,56.03,56.19,5965
,2017-10-12 09:30,12,56.2,56.31,56.02,56.09,8728
,2017-10-12 10:00,12,56.09,56.36,55.89,56.13,26113
,2017-10-12 10:30,12,56.13,56.48,55.98,56.45,13391
,2017-10-12 11:00,12,56.45,56.57,56.42,56.46,7299
,2017-10-12 11:30,12,56.47,56.47,55.88,56.05,10765
,2017-10-12 12:00,12,56.04,56.38,56.02,56.35,5968
,2017-10-12 12:30,12,56.36,56.39,56.25,56.29,3016
,2017-10-12 13:00,12,56.28,56.45,56.2,56.25,6970
,2017-10-12 13:30,12,56.24,56.38,56.2,56.36,2775
,2017-10-12 14:00,12,56.37,56.4,56.31,56.33,960
,2017-10-12 14:30,12,56.34,56.35,56.28,56.29,410
,2017-10-12 15:00,12,56.29,56.38,56.29,56.38,397
,2017-10-12 15:30,12,56.37,56.42,56.36,56.41,227
,2017-10-12 16:00,12,56.4,56.41,56.4,56.4,47
,2017-10-12 16:30,12,56.41,56.43,56.4,56.4,32
,2017-10-12 19:00,13,56.44,56.47,56.34,56.36,427
,2017-10-12 19:30,13,56.37,56.45,56.37,56.45,100
,2017-10-12 20:00,13,56.46,56.46,56.42,56.42,76
,2017-10-12 20:30,13,56.41,56.51,56.41,56.48,274
,2017-10-12 21:00,13,56.47,56.53,56.45,56.51,307
,2017-10-12 21:30,13,56.52,56.53,56.49,56.49,186
,2017-10-12 22:00,13,56.5,56.5,56.47,56.47,167
,2017-10-12 22:30,13,56.49,56.53,56.49,56.51,92
,2017-10-12 23:00,13,56.52,56.59,56.52,56.58,351
,2017-10-12 23:30,13,56.58,56.6,56.58,56.6,208
,2017-10-13 00:00,13,56.6,56.6,56.52,56.55,216
,2017-10-13 00:30,13,56.55,56.57,56.53,56.54,148
,2017-10-13 01:00,13,56.54,56.6,56.54,56.6,698
,2017-10-13 01:30,13,56.6,56.61,56.56,56.57,804
,2017-10-13 02:00,13,56.58,56.92,56.57,56.89,5464
,2017-10-13 02:30,13,56.89,57.13,56.89,57.08,6400
,2017-10-13 03:00,13,57.07,57.4,57.07,57.19,15923
,2017-10-13 03:30,13,57.18,57.3,57,57.19,10788
,2017-10-13 04:00,13,57.2,57.33,57.03,57.2,5091
,2017-10-13 04:30,13,57.21,57.35,57.2,57.34,3376
,2017-10-13 05:00,13,57.34,57.57,57.34,57.49,6203
,2017-10-13 05:30,13,57.5,57.56,57.42,57.44,4728
,2017-10-13 06:00,13,57.44,57.53,57.38,57.42,4119
,2017-10-13 06:30,13,57.42,57.47,57.35,57.43,2726
,2017-10-13 07:00,13,57.44,57.52,57.33,57.36,3244
,2017-10-13 07:30,13,57.37,57.48,57.31,57.41,5688
,2017-10-13 08:00,13,57.41,57.47,57.1,57.16,10605
,2017-10-13 08:30,13,57.15,57.26,57.05,57.1,7487
,2017-10-13 09:00,13,57.1,57.18,56.63,56.71,15520
,2017-10-13 09:30,13,56.71,56.88,56.69,56.85,9562
,2017-10-13 10:00,13,56.85,57.14,56.81,57.09,10467
,2017-10-13 10:30,13,57.08,57.23,56.97,57.18,7959
,2017-10-13 11:00,13,57.18,57.31,57.18,57.22,4285
,2017-10-13 11:30,13,57.21,57.27,57.13,57.17,4971
,2017-10-13 12:00,13,57.17,57.23,56.71,56.88,10907
,2017-10-13 12:30,13,56.89,56.98,56.7,56.8,3707
,2017-10-13 13:00,13,56.8,57.23,56.73,57.15,12383
,2017-10-13 13:30,13,57.15,57.2,57.08,57.12,2446
,2017-10-13 14:00,13,57.12,57.14,57.11,57.14,799
,2017-10-13 14:30,13,57.13,57.15,57.1,57.12,718
,2017-10-13 15:00,13,57.11,57.18,57.11,57.17,560
,2017-10-13 15:30,13,57.17,57.2,57.15,57.19,558
,2017-10-13 16:00,13,57.18,57.2,57.17,57.2,58
,2017-10-15 17:00,16,57.28,57.47,57.12,57.43,562
,2017-10-15 17:30,16,57.44,57.9,57.44,57.75,2288
,2017-10-15 18:00,16,57.75,57.82,57.7,57.72,449
,2017-10-15 18:30,16,57.72,57.86,57.7,57.85,199
,2017-10-15 19:00,16,57.85,57.86,57.73,57.74,577
,2017-10-15 19:30,16,57.74,57.89,57.74,57.88,427
,2017-10-15 20:00,16,57.88,57.89,57.76,57.78,572
,2017-10-15 20:30,16,57.77,57.83,57.75,57.76,638
,2017-10-15 21:00,16,57.76,57.86,57.76,57.84,917
,2017-10-15 21:30,16,57.84,57.86,57.82,57.85,678
,2017-10-15 22:00,16,57.84,57.84,57.8,57.81,301
,2017-10-15 22:30,16,57.82,57.86,57.81,57.85,457
,2017-10-15 23:00,16,57.84,57.86,57.81,57.82,196
,2017-10-15 23:30,16,57.82,57.83,57.77,57.78,417
,2017-10-16 00:00,16,57.78,57.8,57.73,57.78,538
,2017-10-16 00:30,16,57.79,57.85,57.77,57.8,411
,2017-10-16 01:00,16,57.8,57.85,57.74,57.74,1252
,2017-10-16 01:30,16,57.75,57.88,57.74,57.86,1365
,2017-10-16 02:00,16,57.86,58.13,57.81,58,6923
,2017-10-16 02:30,16,58.01,58.07,57.68,57.85,8313
,2017-10-16 03:00,16,57.85,57.87,57.72,57.83,6159
,2017-10-16 03:30,16,57.84,57.98,57.79,57.82,7469
,2017-10-16 04:00,16,57.82,58,57.77,57.94,3377
,2017-10-16 04:30,16,57.95,58,57.87,57.92,2511
,2017-10-16 05:00,16,57.92,58,57.88,57.89,2660
,2017-10-16 05:30,16,57.89,58.15,57.85,58.1,5228
,2017-10-16 06:00,16,58.09,58.12,58,58.04,3504
,2017-10-16 06:30,16,58.04,58.23,57.98,58.2,5328
,2017-10-16 07:00,16,58.21,58.39,58.18,58.36,7424
,2017-10-16 07:30,16,58.36,58.47,58.18,58.35,10081
,2017-10-16 08:00,16,58.35,58.4,58.05,58.13,8406
,2017-10-16 08:30,16,58.13,58.15,57.87,57.92,10125
,2017-10-16 09:00,16,57.91,58.07,57.76,57.84,9842
,2017-10-16 09:30,16,57.84,58.12,57.77,57.77,12591
,2017-10-16 10:00,16,57.78,57.89,57.56,57.75,16889
,2017-10-16 10:30,16,57.74,57.79,57.56,57.57,6474
,2017-10-16 11:00,16,57.58,57.81,57.53,57.77,5309
,2017-10-16 11:30,16,57.76,57.84,57.72,57.8,2997
,2017-10-16 12:00,16,57.79,57.86,57.79,57.81,3013
,2017-10-16 12:30,16,57.8,57.88,57.71,57.72,3372
,2017-10-16 13:00,16,57.72,57.88,57.71,57.82,7881
,2017-10-16 13:30,16,57.82,57.87,57.78,57.86,2973
,2017-10-16 14:00,16,57.86,57.89,57.84,57.86,1025
,2017-10-16 14:30,16,57.84,57.87,57.82,57.84,760
,2017-10-16 15:00,16,57.85,57.86,57.82,57.85,316
,2017-10-16 15:30,16,57.85,57.92,57.85,57.92,500
,2017-10-16 16:00,16,57.9,57.92,57.9,57.9,319
,2017-10-16 16:30,16,57.92,57.92,57.92,57.92,49
,2017-10-16 19:00,17,57.78,57.86,57.78,57.8,245
,2017-10-16 19:30,17,57.8,57.83,57.74,57.82,100
,2017-10-16 20:00,17,57.82,57.83,57.8,57.8,78
,2017-10-16 20:30,17,57.81,57.81,57.77,57.78,154
,2017-10-16 21:00,17,57.79,57.83,57.79,57.82,125
,2017-10-16 21:30,17,57.81,57.84,57.81,57.83,98
,2017-10-16 22:00,17,57.83,57.86,57.83,57.84,157
,2017-10-16 22:30,17,57.83,57.84,57.82,57.82,34
,2017-10-16 23:00,17,57.82,57.84,57.82,57.83,36
,2017-10-16 23:30,17,57.83,57.84,57.8,57.83,119
,2017-10-17 00:00,17,57.84,57.84,57.81,57.81,36
,2017-10-17 00:30,17,57.81,57.82,57.75,57.77,724
,2017-10-17 01:00,17,57.78,57.84,57.74,57.75,575
,2017-10-17 01:30,17,57.75,57.76,57.64,57.67,1689
,2017-10-17 02:00,17,57.67,57.94,57.65,57.88,4788
,2017-10-17 02:30,17,57.89,58.09,57.88,58.06,5147
,2017-10-17 03:00,17,58.07,58.18,58,58.09,7032
,2017-10-17 03:30,17,58.1,58.16,58.02,58.12,4859
,2017-10-17 04:00,17,58.13,58.24,58.12,58.19,3530
,2017-10-17 04:30,17,58.19,58.24,58.03,58.07,2962
,2017-10-17 05:00,17,58.06,58.18,57.94,58.16,4498
,2017-10-17 05:30,17,58.16,58.18,58.02,58.05,3247
,2017-10-17 06:00,17,58.05,58.17,58.03,58.05,2360
,2017-10-17 06:30,17,58.05,58.07,57.92,58.02,3104
,2017-10-17 07:00,17,58.01,58.23,58,58.2,5504
,2017-10-17 07:30,17,58.19,58.21,58.02,58.11,4945
,2017-10-17 08:00,17,58.12,58.18,57.94,58.01,6522
,2017-10-17 08:30,17,58.01,58.23,57.96,58.16,7359
,2017-10-17 09:00,17,58.16,58.31,58.09,58.3,7892
,2017-10-17 09:30,17,58.3,58.35,57.5,57.66,26971
,2017-10-17 10:00,17,57.66,57.85,57.52,57.57,14617
,2017-10-17 10:30,17,57.57,57.58,57.18,57.39,20146
,2017-10-17 11:00,17,57.39,57.42,57.28,57.37,4695
,2017-10-17 11:30,17,57.36,57.52,57.35,57.46,5244
,2017-10-17 12:00,17,57.47,57.52,57.4,57.49,2663
,2017-10-17 12:30,17,57.49,57.75,57.43,57.73,5170
,2017-10-17 13:00,17,57.72,57.93,57.68,57.86,11772
,2017-10-17 13:30,17,57.85,58.09,57.83,58.06,6857
,2017-10-17 14:00,17,58.06,58.18,58.06,58.13,3022
,2017-10-17 14:30,17,58.13,58.14,58.05,58.13,888
,2017-10-17 15:00,17,58.14,58.25,58.13,58.19,877
,2017-10-17 15:30,17,58.2,58.26,58.09,58.1,1679
,2017-10-17 16:00,17,58.12,58.15,58.07,58.1,155
,2017-10-17 16:30,17,58.08,58.12,58.06,58.11,49
,2017-10-17 19:00,18,58.16,58.29,58.16,58.21,544
,2017-10-17 19:30,18,58.21,58.21,58.18,58.21,226
,2017-10-17 20:00,18,58.21,58.31,58.21,58.28,398
,2017-10-17 20:30,18,58.27,58.31,58.26,58.28,266
,2017-10-17 21:00,18,58.28,58.31,58.28,58.29,230
,2017-10-17 21:30,18,58.3,58.3,58.26,58.27,155
,2017-10-17 22:00,18,58.28,58.3,58.27,58.28,71
,2017-10-17 22:30,18,58.28,58.31,58.26,58.26,65
,2017-10-17 23:00,18,58.25,58.25,58.19,58.19,224
,2017-10-17 23:30,18,58.19,58.25,58.19,58.24,202
,2017-10-18 00:00,18,58.24,58.24,58.21,58.23,71
,2017-10-18 00:30,18,58.23,58.23,58.19,58.21,94
,2017-10-18 01:00,18,58.21,58.22,58.11,58.18,937
,2017-10-18 01:30,18,58.18,58.22,58.13,58.22,645
,2017-10-18 02:00,18,58.21,58.38,58.2,58.32,2898
,2017-10-18 02:30,18,58.31,58.35,58.13,58.2,2773
,2017-10-18 03:00,18,58.18,58.35,58.18,58.24,4751
,2017-10-18 03:30,18,58.25,58.35,58.21,58.33,2870
,2017-10-18 04:00,18,58.32,58.41,58.24,58.28,2929
,2017-10-18 04:30,18,58.26,58.33,58.24,58.29,2183
,2017-10-18 05:00,18,58.28,58.41,58.28,58.39,2419
,2017-10-18 05:30,18,58.39,58.44,58.26,58.27,3415
,2017-10-18 06:00,18,58.27,58.29,58.12,58.17,3340
,2017-10-18 06:30,18,58.18,58.31,58.18,58.28,1855
,2017-10-18 07:00,18,58.27,58.37,58.22,58.33,2452
,2017-10-18 07:30,18,58.33,58.54,58.33,58.49,9694
,2017-10-18 08:00,18,58.49,58.51,58.23,58.27,5754
,2017-10-18 08:30,18,58.28,58.4,58.23,58.28,6125
,2017-10-18 09:00,18,58.29,58.38,58.26,58.29,5361
,2017-10-18 09:30,18,58.31,58.44,57.84,58.04,26394
,2017-10-18 10:00,18,58.05,58.11,57.74,57.8,17209
,2017-10-18 10:30,18,57.8,58.02,57.75,58.02,7582
,2017-10-18 11:00,18,58.01,58.05,57.89,57.95,3545
,2017-10-18 11:30,18,57.96,58.14,57.93,58.08,4282
,2017-10-18 12:00,18,58.08,58.18,58.05,58.06,3686
,2017-10-18 12:30,18,58.07,58.12,57.97,58.01,4021
,2017-10-18 13:00,18,58.01,58.2,57.99,58.14,9571
,2017-10-18 13:30,18,58.14,58.2,58.12,58.19,3467
,2017-10-18 14:00,18,58.2,58.2,58.13,58.15,1118
,2017-10-18 14:30,18,58.14,58.19,58.14,58.16,618
,2017-10-18 15:00,18,58.15,58.23,58.15,58.22,1192
,2017-10-18 15:30,18,58.21,58.24,58.18,58.2,420
,2017-10-18 16:00,18,58.21,58.21,58.19,58.2,32
,2017-10-18 16:30,18,58.17,58.2,58.13,58.2,30
,2017-10-18 19:00,19,58.24,58.26,58.22,58.26,304
,2017-10-18 19:30,19,58.27,58.3,58.22,58.22,252
,2017-10-18 20:00,19,58.24,58.25,58.21,58.21,167
,2017-10-18 20:30,19,58.21,58.21,58.15,58.15,207
,2017-10-18 21:00,19,58.17,58.18,58.11,58.13,203
,2017-10-18 21:30,19,58.13,58.14,58.07,58.07,125
,2017-10-18 22:00,19,58.07,58.07,58.03,58.05,100
,2017-10-18 22:30,19,58.05,58.12,58.01,58.09,469
,2017-10-18 23:00,19,58.09,58.13,58.09,58.13,106
,2017-10-18 23:30,19,58.12,58.14,58.11,58.12,194
,2017-10-19 00:00,19,58.12,58.15,58.12,58.15,91
,2017-10-19 00:30,19,58.15,58.17,58.15,58.15,97
,2017-10-19 01:00,19,58.15,58.22,58.11,58.13,752
,2017-10-19 01:30,19,58.13,58.2,58.04,58.08,1150
,2017-10-19 02:00,19,58.07,58.14,57.93,57.96,4027
,2017-10-19 02:30,19,57.96,57.99,57.84,57.95,4492
,2017-10-19 03:00,19,57.95,57.95,57.25,57.4,21437
,2017-10-19 03:30,19,57.4,57.54,57.36,57.47,8728
,2017-10-19 04:00,19,57.46,57.58,57.32,57.34,6017
,2017-10-19 04:30,19,57.33,57.51,57.31,57.47,3900
,2017-10-19 05:00,19,57.46,57.56,57.36,57.52,3219
,2017-10-19 05:30,19,57.52,57.6,57.48,57.51,2825
,2017-10-19 06:00,19,57.51,57.52,57.31,57.41,4542
,2017-10-19 06:30,19,57.41,57.46,57.37,57.41,1586
,2017-10-19 07:00,19,57.41,57.43,57.13,57.21,7850
,2017-10-19 07:30,19,57.21,57.3,57.09,57.15,7767
,2017-10-19 08:00,19,57.13,57.38,57.02,57.33,12636
,2017-10-19 08:30,19,57.31,57.44,57.23,57.41,5818
,2017-10-19 09:00,19,57.42,57.49,57.31,57.45,5792
,2017-10-19 09:30,19,57.45,57.67,57.37,57.62,10343
,2017-10-19 10:00,19,57.63,57.64,57.34,57.57,12751
,2017-10-19 10:30,19,57.56,57.59,57.38,57.38,6755
,2017-10-19 11:00,19,57.37,57.4,57.15,57.23,10193
,2017-10-19 11:30,19,57.23,57.27,57.15,57.26,4027
,2017-10-19 12:00,19,57.25,57.29,57.2,57.28,4604
,2017-10-19 12:30,19,57.28,57.3,57.17,57.24,5087
,2017-10-19 13:00,19,57.25,57.38,57.19,57.24,10820
,2017-10-19 13:30,19,57.24,57.24,57.16,57.19,3742
,2017-10-19 14:00,19,57.19,57.22,57.18,57.21,706
,2017-10-19 14:30,19,57.21,57.22,57.18,57.21,571
,2017-10-19 15:00,19,57.23,57.26,57.22,57.26,412
,2017-10-19 15:30,19,57.26,57.29,57.25,57.25,556
,2017-10-19 16:00,19,57.26,57.3,57.26,57.3,72
,2017-10-19 16:30,19,57.31,57.33,57.28,57.33,88
,2017-10-19 19:00,20,57.32,57.37,57.29,57.31,171
,2017-10-19 19:30,20,57.3,57.3,57.25,57.27,76
,2017-10-19 20:00,20,57.26,57.32,57.26,57.29,53
,2017-10-19 20:30,20,57.28,57.34,57.2,57.33,374
,2017-10-19 21:00,20,57.34,57.34,57.23,57.23,209
,2017-10-19 21:30,20,57.24,57.25,57.23,57.24,57
,2017-10-19 22:00,20,57.24,57.32,57.24,57.31,172
,2017-10-19 22:30,20,57.31,57.36,57.3,57.32,143
,2017-10-19 23:00,20,57.33,57.43,57.33,57.41,245
,2017-10-19 23:30,20,57.4,57.4,57.35,57.35,93
,2017-10-20 00:00,20,57.35,57.37,57.35,57.36,57
,2017-10-20 00:30,20,57.37,57.43,57.37,57.4,267
,2017-10-20 01:00,20,57.39,57.42,57.35,57.4,555
,2017-10-20 01:30,20,57.4,57.5,57.39,57.46,970
,2017-10-20 02:00,20,57.46,57.55,57.43,57.49,2226
,2017-10-20 02:30,20,57.48,57.49,57.29,57.35,4054
,2017-10-20 03:00,20,57.36,57.44,57.08,57.17,11325
,2017-10-20 03:30,20,57.18,57.25,56.93,57.02,8484
,2017-10-20 04:00,20,57.03,57.04,56.6,56.64,13765
,2017-10-20 04:30,20,56.63,56.82,56.62,56.81,5352
,2017-10-20 05:00,20,56.8,56.89,56.69,56.89,2627
,2017-10-20 05:30,20,56.89,56.96,56.86,56.89,2249
,2017-10-20 06:00,20,56.89,56.92,56.79,56.91,2814
,2017-10-20 06:30,20,56.91,57.04,56.88,56.99,2223
,2017-10-20 07:00,20,56.98,57.09,56.88,57.07,4416
,2017-10-20 07:30,20,57.07,57.12,56.89,57.03,4073
,2017-10-20 08:00,20,57.03,57.19,56.81,57.09,9944
,2017-10-20 08:30,20,57.09,57.26,57.08,57.24,6730
,2017-10-20 09:00,20,57.24,57.62,57.18,57.55,13649
,2017-10-20 09:30,20,57.55,57.76,57.44,57.61,12516
,2017-10-20 10:00,20,57.62,57.69,57.45,57.65,9639
,2017-10-20 10:30,20,57.65,57.68,57.19,57.26,11304
,2017-10-20 11:00,20,57.25,57.32,57.01,57.05,9446
,2017-10-20 11:30,20,57.04,57.28,56.96,57.27,8625
,2017-10-20 12:00,20,57.27,57.55,57.24,57.51,5789
,2017-10-20 12:30,20,57.52,57.61,57.47,57.54,3407
,2017-10-20 13:00,20,57.55,57.83,57.47,57.79,10988
,2017-10-20 13:30,20,57.79,57.82,57.73,57.76,2909
,2017-10-20 14:00,20,57.76,57.84,57.75,57.81,1523
,2017-10-20 14:30,20,57.81,57.86,57.81,57.85,750
,2017-10-20 15:00,20,57.85,57.86,57.82,57.84,810
,2017-10-20 15:30,20,57.85,57.9,57.85,57.9,710
,2017-10-20 16:00,20,57.9,57.9,57.88,57.9,53
,2017-10-20 16:30,20,57.9,57.94,57.9,57.94,45
,2017-10-22 17:00,23,57.95,58.05,57.92,57.93,361
,2017-10-22 17:30,23,57.94,58,57.93,57.98,112
,2017-10-22 18:00,23,57.98,58.02,57.97,58.01,57
,2017-10-22 18:30,23,58.01,58.01,57.91,57.91,81
,2017-10-22 19:00,23,57.93,57.97,57.9,57.9,275
,2017-10-22 19:30,23,57.9,57.9,57.81,57.85,336
,2017-10-22 20:00,23,57.84,57.9,57.81,57.9,673
,2017-10-22 20:30,23,57.9,57.96,57.87,57.88,219
,2017-10-22 21:00,23,57.89,57.92,57.87,57.91,124
,2017-10-22 21:30,23,57.91,57.91,57.9,57.9,112
,2017-10-22 22:00,23,57.9,57.91,57.86,57.86,252
,2017-10-22 22:30,23,57.86,57.9,57.86,57.88,119
,2017-10-22 23:00,23,57.89,57.9,57.87,57.88,120
,2017-10-22 23:30,23,57.89,57.9,57.86,57.89,169
,2017-10-23 00:00,23,57.89,57.91,57.87,57.88,264
,2017-10-23 00:30,23,57.88,57.9,57.8,57.81,406
,2017-10-23 01:00,23,57.81,57.92,57.8,57.87,523
,2017-10-23 01:30,23,57.88,57.91,57.8,57.85,574
,2017-10-23 02:00,23,57.86,57.95,57.69,57.91,3464
,2017-10-23 02:30,23,57.91,58.02,57.77,57.8,3342
,2017-10-23 03:00,23,57.79,57.87,57.65,57.8,6120
,2017-10-23 03:30,23,57.8,57.85,57.58,57.66,7141
,2017-10-23 04:00,23,57.66,57.77,57.52,57.57,5041
,2017-10-23 04:30,23,57.57,57.59,57.48,57.58,4844
,2017-10-23 05:00,23,57.57,57.7,57.56,57.68,2642
,2017-10-23 05:30,23,57.67,57.7,57.56,57.59,1529
,2017-10-23 06:00,23,57.59,57.82,57.59,57.79,4325
,2017-10-23 06:30,23,57.79,57.84,57.74,57.75,1798
,2017-10-23 07:00,23,57.74,57.74,57.49,57.58,5653
,2017-10-23 07:30,23,57.59,57.61,57.5,57.53,2814
,2017-10-23 08:00,23,57.52,57.95,57.44,57.83,8216
,2017-10-23 08:30,23,57.83,57.94,57.72,57.88,6396
,2017-10-23 09:00,23,57.89,57.96,57.68,57.78,7704
,2017-10-23 09:30,23,57.77,57.78,57.57,57.72,6512
,2017-10-23 10:00,23,57.72,57.85,57.54,57.59,10521
,2017-10-23 10:30,23,57.59,57.6,57.36,57.54,9314
,2017-10-23 11:00,23,57.54,57.54,57.27,57.41,8626
,2017-10-23 11:30,23,57.41,57.64,57.41,57.47,4565
,2017-10-23 12:00,23,57.46,57.48,57.37,57.4,3543
,2017-10-23 12:30,23,57.39,57.52,57.36,57.49,3295
,2017-10-23 13:00,23,57.49,57.53,57.32,57.38,9288
,2017-10-23 13:30,23,57.39,57.41,57.34,57.36,2302
,2017-10-23 14:00,23,57.37,57.38,57.32,57.33,1029
,2017-10-23 14:30,23,57.34,57.39,57.3,57.39,817
,2017-10-23 15:00,23,57.38,57.39,57.35,57.35,178
,2017-10-23 15:30,23,57.35,57.36,57.3,57.33,303
,2017-10-23 16:00,23,57.33,57.39,57.33,57.34,104
,2017-10-23 16:30,23,57.34,57.4,57.33,57.33,87
,2017-10-23 19:00,24,57.41,57.45,57.39,57.42,172
,2017-10-23 19:30,24,57.41,57.43,57.41,57.43,18
,2017-10-23 20:00,24,57.44,57.45,57.37,57.37,153
,2017-10-23 20:30,24,57.37,57.4,57.35,57.4,74
,2017-10-23 21:00,24,57.39,57.43,57.39,57.39,103
,2017-10-23 21:30,24,57.38,57.43,57.38,57.43,126
,2017-10-23 22:00,24,57.43,57.5,57.43,57.5,369
,2017-10-23 22:30,24,57.5,57.53,57.46,57.49,130
,2017-10-23 23:00,24,57.48,57.48,57.45,57.47,102
,2017-10-23 23:30,24,57.46,57.48,57.46,57.47,45
,2017-10-24 00:00,24,57.46,57.51,57.46,57.5,55
,2017-10-24 00:30,24,57.5,57.51,57.45,57.45,117
,2017-10-24 01:00,24,57.45,57.45,57.33,57.41,676
,2017-10-24 01:30,24,57.41,57.5,57.4,57.5,520
,2017-10-24 02:00,24,57.5,57.5,57.22,57.31,3238
,2017-10-24 02:30,24,57.3,57.34,57.17,57.18,3347
,2017-10-24 03:00,24,57.17,57.26,57.13,57.17,5158
,2017-10-24 03:30,24,57.17,57.27,57.09,57.18,6953
,2017-10-24 04:00,24,57.18,57.23,57.04,57.17,6611
,2017-10-24 04:30,24,57.16,57.63,57.14,57.6,8631
,2017-10-24 05:00,24,57.6,57.77,57.6,57.74,5421
,2017-10-24 05:30,24,57.75,57.84,57.72,57.79,3057
,2017-10-24 06:00,24,57.8,57.85,57.73,57.75,2420
,2017-10-24 06:30,24,57.76,57.77,57.6,57.65,2272
,2017-10-24 07:00,24,57.65,57.68,57.5,57.62,4142
,2017-10-24 07:30,24,57.63,57.76,57.63,57.69,3274
,2017-10-24 08:00,24,57.69,57.8,57.54,57.59,6387
,2017-10-24 08:30,24,57.59,57.7,57.54,57.59,3825
,2017-10-24 09:00,24,57.58,57.76,57.49,57.6,4696
,2017-10-24 09:30,24,57.61,57.63,57.32,57.38,7884
,2017-10-24 10:00,24,57.38,57.72,57.14,57.66,14946
,2017-10-24 10:30,24,57.66,58.24,57.65,58.04,26826
,2017-10-24 11:00,24,58.04,58.3,58.04,58.24,7981
,2017-10-24 11:30,24,58.25,58.25,58.08,58.12,3939
,2017-10-24 12:00,24,58.13,58.25,58.12,58.2,2650
,2017-10-24 12:30,24,58.2,58.3,58.15,58.28,3704
,2017-10-24 13:00,24,58.28,58.38,58.2,58.37,9966
,2017-10-24 13:30,24,58.36,58.38,58.31,58.35,3472
,2017-10-24 14:00,24,58.36,58.37,58.26,58.31,2480
,2017-10-24 14:30,24,58.32,58.35,58.3,58.34,655
,2017-10-24 15:00,24,58.34,58.38,58.32,58.36,675
,2017-10-24 15:30,24,58.35,58.49,58.25,58.47,2491
,2017-10-24 16:00,24,58.48,58.5,58.46,58.48,295
,2017-10-24 16:30,24,58.49,58.57,58.49,58.53,568
,2017-10-24 19:00,25,58.44,58.44,58.38,58.44,440
,2017-10-24 19:30,25,58.42,58.46,58.41,58.45,176
,2017-10-24 20:00,25,58.46,58.46,58.37,58.39,284
,2017-10-24 20:30,25,58.39,58.4,58.36,58.38,118
,2017-10-24 21:00,25,58.37,58.4,58.37,58.4,75
,2017-10-24 21:30,25,58.4,58.4,58.38,58.38,91
,2017-10-24 22:00,25,58.39,58.41,58.37,58.4,101
,2017-10-24 22:30,25,58.39,58.42,58.39,58.4,172
,2017-10-24 23:00,25,58.41,58.42,58.4,58.41,35
,2017-10-24 23:30,25,58.41,58.42,58.39,58.4,96
,2017-10-25 00:00,25,58.4,58.41,58.4,58.41,18
,2017-10-25 00:30,25,58.41,58.41,58.31,58.33,809
,2017-10-25 01:00,25,58.32,58.34,58.3,58.31,375
,2017-10-25 01:30,25,58.32,58.42,58.32,58.38,1316
,2017-10-25 02:00,25,58.38,58.53,58.37,58.42,3771
,2017-10-25 02:30,25,58.41,58.51,58.33,58.37,2988
,2017-10-25 03:00,25,58.37,58.48,58.26,58.32,5752
,2017-10-25 03:30,25,58.32,58.34,58.11,58.17,7512
,2017-10-25 04:00,25,58.17,58.22,58.06,58.13,3856
,2017-10-25 04:30,25,58.13,58.26,58.09,58.23,2726
,2017-10-25 05:00,25,58.23,58.39,58.16,58.37,2863
,2017-10-25 05:30,25,58.37,58.44,58.32,58.41,2002
,2017-10-25 06:00,25,58.42,58.46,58.34,58.38,1810
,2017-10-25 06:30,25,58.37,58.41,58.31,58.35,1549
,2017-10-25 07:00,25,58.36,58.42,58.32,58.36,1411
,2017-10-25 07:30,25,58.35,58.35,58.09,58.24,7837
,2017-10-25 08:00,25,58.25,58.3,58.15,58.29,3438
,2017-10-25 08:30,25,58.29,58.49,58.28,58.46,6758
,2017-10-25 09:00,25,58.45,58.49,58.34,58.35,6255
,2017-10-25 09:30,25,58.36,58.74,58.28,58.4,17975
,2017-10-25 10:00,25,58.39,58.4,58.05,58.32,14429
,2017-10-25 10:30,25,58.33,58.33,57.93,57.93,8612
,2017-10-25 11:00,25,57.93,58.24,57.85,58.15,8295
,2017-10-25 11:30,25,58.14,58.33,58.12,58.21,4834
,2017-10-25 12:00,25,58.2,58.2,58.01,58.08,3962
,2017-10-25 12:30,25,58.09,58.22,58.05,58.21,2448
,2017-10-25 13:00,25,58.21,58.47,58.17,58.44,7804
,2017-10-25 13:30,25,58.44,58.44,58.34,58.39,2337
,2017-10-25 14:00,25,58.4,58.43,58.38,58.43,469
,2017-10-25 14:30,25,58.43,58.45,58.4,58.45,381
,2017-10-25 15:00,25,58.45,58.48,58.45,58.46,386
,2017-10-25 15:30,25,58.45,58.47,58.4,58.42,279
,2017-10-25 16:00,25,58.42,58.43,58.39,58.42,92
,2017-10-25 16:30,25,58.4,58.46,58.34,58.44,93
,2017-10-25 19:00,26,58.42,58.44,58.36,58.4,256
,2017-10-25 19:30,26,58.4,58.44,58.38,58.44,114
,2017-10-25 20:00,26,58.44,58.46,58.37,58.37,127
,2017-10-25 20:30,26,58.37,58.39,58.34,58.34,84
,2017-10-25 21:00,26,58.33,58.35,58.33,58.35,60
,2017-10-25 21:30,26,58.36,58.38,58.35,58.37,91
,2017-10-25 22:00,26,58.36,58.4,58.33,58.4,92
,2017-10-25 22:30,26,58.39,58.39,58.36,58.36,28
,2017-10-25 23:00,26,58.37,58.37,58.35,58.36,13
,2017-10-25 23:30,26,58.37,58.37,58.36,58.37,13
,2017-10-26 00:00,26,58.39,58.41,58.37,58.39,37
,2017-10-26 00:30,26,58.38,58.38,58.34,58.36,61
,2017-10-26 01:00,26,58.35,58.39,58.35,58.37,150
,2017-10-26 01:30,26,58.36,58.39,58.28,58.39,526
,2017-10-26 02:00,26,58.38,58.39,58.25,58.28,1841
,2017-10-26 02:30,26,58.28,58.36,58.23,58.32,1133
,2017-10-26 03:00,26,58.33,58.38,58.18,58.31,4565
,2017-10-26 03:30,26,58.3,58.43,58.24,58.29,4002
,2017-10-26 04:00,26,58.28,58.39,58.24,58.29,2596
,2017-10-26 04:30,26,58.3,58.48,58.26,58.39,2138
,2017-10-26 05:00,26,58.38,58.48,58.36,58.47,1340
,2017-10-26 05:30,26,58.47,58.47,58.26,58.28,1320
,2017-10-26 06:00,26,58.27,58.32,58.23,58.31,1061
,2017-10-26 06:30,26,58.3,58.39,58.19,58.33,2288
,2017-10-26 07:00,26,58.33,58.39,58.24,58.38,1576
,2017-10-26 07:30,26,58.39,58.4,58.26,58.33,2186
,2017-10-26 08:00,26,58.34,58.42,58.1,58.13,5453
,2017-10-26 08:30,26,58.12,58.2,58.06,58.15,5374
,2017-10-26 09:00,26,58.16,58.24,58.05,58.21,4358
,2017-10-26 09:30,26,58.22,58.37,58.19,58.36,4417
,2017-10-26 10:00,26,58.36,58.69,58.33,58.61,11268
,2017-10-26 10:30,26,58.61,58.65,58.51,58.58,6469
,2017-10-26 11:00,26,58.58,58.68,58.54,58.61,4419
,2017-10-26 11:30,26,58.62,58.73,58.47,58.72,5848
,2017-10-26 12:00,26,58.73,58.9,58.71,58.88,4790
,2017-10-26 12:30,26,58.87,59.2,58.86,59.17,10086
,2017-10-26 13:00,26,59.17,59.36,59.08,59.35,16871
,2017-10-26 13:30,26,59.34,59.4,59.27,59.3,4797
,2017-10-26 14:00,26,59.31,59.36,59.28,59.35,1948
,2017-10-26 14:30,26,59.35,59.4,59.33,59.37,1231
,2017-10-26 15:00,26,59.37,59.49,59.37,59.47,1307
,2017-10-26 15:30,26,59.46,59.55,59.46,59.51,863
,2017-10-26 16:00,26,59.48,59.5,59.41,59.45,131
,2017-10-26 16:30,26,59.45,59.5,59.43,59.48,38
,2017-10-26 19:00,27,59.37,59.42,59.3,59.35,123
,2017-10-26 19:30,27,59.36,59.41,59.35,59.41,76
,2017-10-26 20:00,27,59.4,59.44,59.38,59.43,134
,2017-10-26 20:30,27,59.44,59.45,59.37,59.37,114
,2017-10-26 21:00,27,59.38,59.39,59.34,59.37,146
,2017-10-26 21:30,27,59.37,59.39,59.34,59.36,213
,2017-10-26 22:00,27,59.36,59.42,59.35,59.36,291
,2017-10-26 22:30,27,59.36,59.36,59.35,59.35,165
,2017-10-26 23:00,27,59.35,59.38,59.35,59.38,151
,2017-10-26 23:30,27,59.38,59.4,59.36,59.39,128
,2017-10-27 00:00,27,59.37,59.4,59.36,59.38,72
,2017-10-27 00:30,27,59.37,59.37,59.31,59.37,310
,2017-10-27 01:00,27,59.37,59.37,59.29,59.32,386
,2017-10-27 01:30,27,59.34,59.38,59.32,59.36,382
,2017-10-27 02:00,27,59.36,59.36,59.19,59.21,1541
,2017-10-27 02:30,27,59.2,59.4,59.2,59.33,1931
,2017-10-27 03:00,27,59.33,59.41,59.17,59.29,4525
,2017-10-27 03:30,27,59.3,59.31,59.17,59.22,2653
,2017-10-27 04:00,27,59.21,59.28,59.13,59.15,2040
,2017-10-27 04:30,27,59.15,59.2,59.12,59.14,2157
,2017-10-27 05:00,27,59.14,59.17,59.08,59.13,1252
,2017-10-27 05:30,27,59.13,59.2,59.03,59.18,2972
,2017-10-27 06:00,27,59.18,59.22,59.16,59.2,1125
,2017-10-27 06:30,27,59.2,59.2,59.01,59.07,1270
,2017-10-27 07:00,27,59.07,59.07,58.82,58.91,3598
,2017-10-27 07:30,27,58.91,59.19,58.84,59.07,3541
,2017-10-27 08:00,27,59.07,59.2,59,59.2,2416
,2017-10-27 08:30,27,59.19,59.73,59.12,59.72,5495
,2017-10-27 09:00,27,59.72,59.98,59.64,59.92,5538
,2017-10-27 09:30,27,59.92,60.08,59.8,59.86,10180
,2017-10-27 10:00,27,59.84,60.43,59.83,60.22,9131
,2017-10-27 10:30,27,60.2,60.44,60.12,60.41,4428
,2017-10-27 11:00,27,60.42,60.53,60.15,60.21,3773
,2017-10-27 11:30,27,60.2,60.39,60.13,60.31,1927
,2017-10-27 12:00,27,60.31,60.33,60.16,60.2,1271
,2017-10-27 12:30,27,60.28,60.42,60.26,60.35,1288
,2017-10-27 13:00,27,60.36,60.53,60.29,60.44,7360
,2017-10-27 13:30,27,60.45,60.47,60.33,60.39,1929
,2017-10-27 14:00,27,60.4,60.43,60.37,60.42,730
,2017-10-27 14:30,27,60.43,60.48,60.39,60.41,535
,2017-10-27 15:00,27,60.41,60.44,60.38,60.44,240
,2017-10-27 15:30,27,60.44,60.65,60.44,60.61,651
,2017-10-27 16:00,27,60.57,60.63,60.49,60.49,37
,2017-10-27 16:30,27,60.54,60.54,60.46,60.5,62
,2017-10-29 17:00,30,60.66,60.81,60.48,60.71,258
,2017-10-29 17:30,30,60.68,60.73,60.66,60.7,51
,2017-10-29 18:00,30,60.69,60.69,60.69,60.69,3
,2017-10-29 18:30,30,60.69,60.7,60.65,60.69,25
,2017-10-29 19:00,30,60.66,60.66,60.53,60.54,89
,2017-10-29 19:30,30,60.53,60.56,60.53,60.56,8
,2017-10-29 20:00,30,60.54,60.54,60.51,60.53,16
,2017-10-29 20:30,30,60.57,60.58,60.44,60.46,130
,2017-10-29 21:00,30,60.47,60.47,60.4,60.41,41
,2017-10-29 21:30,30,60.41,60.42,60.38,60.38,68
,2017-10-29 22:00,30,60.36,60.38,60.34,60.37,54
,2017-10-29 22:30,30,60.37,60.41,60.37,60.41,7
,2017-10-29 23:30,30,60.42,60.43,60.39,60.39,23
,2017-10-30 00:00,30,60.4,60.41,60.4,60.41,4
,2017-10-30 00:30,30,60.4,60.4,60.39,60.4,22
,2017-10-30 01:00,30,60.37,60.46,60.37,60.46,74
,2017-10-30 01:30,30,60.48,60.56,60.46,60.54,313
,2017-10-30 02:00,30,60.55,60.6,60.46,60.59,595
,2017-10-30 02:30,30,60.61,60.82,60.58,60.82,1093
,2017-10-30 03:00,30,60.81,60.82,60.66,60.75,2168
,2017-10-30 03:30,30,60.76,60.89,60.71,60.75,1713
,2017-10-30 04:00,30,60.75,60.75,60.58,60.59,1510
,2017-10-30 04:30,30,60.58,60.66,60.43,60.43,1093
,2017-10-30 05:00,30,60.45,60.59,60.45,60.53,514
,2017-10-30 05:30,30,60.52,60.54,60.45,60.53,369
,2017-10-30 06:00,30,60.52,60.66,60.51,60.55,1041
,2017-10-30 06:30,30,60.56,60.57,60.44,60.57,570
,2017-10-30 07:00,30,60.57,60.71,60.51,60.69,823
,2017-10-30 07:30,30,60.7,60.72,60.59,60.62,621
,2017-10-30 08:00,30,60.6,60.96,60.59,60.79,2635
,2017-10-30 08:30,30,60.79,61,60.68,60.92,2220
,2017-10-30 09:00,30,60.92,60.95,60.62,60.71,2536
,2017-10-30 09:30,30,60.71,60.75,60.36,60.51,2128
,2017-10-30 10:00,30,60.5,60.56,60.33,60.4,1662
,2017-10-30 10:30,30,60.4,60.5,60.21,60.48,2510
,2017-10-30 11:00,30,60.49,60.55,60.14,60.42,4502
,2017-10-30 11:30,30,60.43,60.54,60.4,60.52,1977
,2017-10-30 12:00,30,60.51,60.63,60.49,60.5,1201
,2017-10-30 12:30,30,60.52,60.58,60.48,60.51,420
,2017-10-30 13:00,30,60.53,60.95,60.53,60.94,9034
,2017-10-30 13:30,30,60.94,60.95,60.84,60.86,1468
,2017-10-30 14:00,30,60.84,60.91,60.83,60.88,420
,2017-10-30 14:30,30,60.87,60.93,60.86,60.86,114
,2017-10-30 15:00,30,60.86,60.91,60.86,60.89,80
,2017-10-30 15:30,30,60.89,60.89,60.85,60.85,164
,2017-10-30 16:00,30,60.87,60.96,60.86,60.96,312
,2017-10-30 16:30,30,60.87,60.87,60.87,60.87,2
,2017-10-30 19:00,31,60.86,60.89,60.8,60.83,118
,2017-10-30 20:00,31,60.83,60.83,60.83,60.83,5
,2017-10-30 20:30,31,60.86,60.86,60.84,60.84,3
,2017-10-30 21:00,31,60.83,60.87,60.81,60.81,20
,2017-10-30 21:30,31,60.83,60.83,60.82,60.83,4
,2017-10-30 22:00,31,60.79,60.79,60.78,60.78,3
,2017-10-30 23:00,31,60.8,60.8,60.76,60.8,5
,2017-10-30 23:30,31,60.74,60.74,60.74,60.74,9
,2017-10-31 00:00,31,60.75,60.75,60.75,60.75,40
,2017-10-31 00:30,31,60.75,60.78,60.75,60.78,57
,2017-10-31 01:00,31,60.78,60.78,60.78,60.78,20
,2017-10-31 01:30,31,60.83,60.86,60.8,60.81,313
,2017-10-31 02:00,31,60.8,60.84,60.75,60.76,76
,2017-10-31 02:30,31,60.77,60.8,60.69,60.7,121
,2017-10-31 03:00,31,60.68,60.8,60.65,60.7,471
,2017-10-31 03:30,31,60.71,60.71,60.53,60.56,346
,2017-10-31 04:00,31,60.61,60.74,60.53,60.74,303
,2017-10-31 04:30,31,60.74,60.97,60.74,60.91,665
,2017-10-31 05:00,31,60.91,60.91,60.79,60.89,333
,2017-10-31 05:30,31,60.78,60.83,60.72,60.75,169
,2017-10-31 06:00,31,60.73,60.79,60.63,60.79,81
,2017-10-31 06:30,31,60.73,60.82,60.72,60.8,101
,2017-10-31 07:00,31,60.75,60.88,60.69,60.88,92
,2017-10-31 07:30,31,60.9,60.95,60.76,60.8,1291
,2017-10-31 08:00,31,60.8,60.88,60.73,60.84,466
,2017-10-31 08:30,31,60.82,60.94,60.81,60.9,77
,2017-10-31 09:00,31,60.94,61,60.88,60.95,368
,2017-10-31 09:30,31,60.93,60.95,60.86,60.88,561
,2017-10-31 10:00,31,60.87,61.07,60.87,60.94,570
,2017-10-31 10:30,31,60.93,61.05,60.93,61.05,63
,2017-10-31 11:00,31,61.05,61.24,61.05,61.11,800
,2017-10-31 11:30,31,61.09,61.21,61.09,61.15,94
,2017-10-31 12:00,31,61.12,61.29,61.11,61.29,281
,2017-10-31 12:30,31,61.24,61.41,61.21,61.34,361
,2017-10-31 13:00,31,61.35,61.41,61.25,61.32,1729