,2015-12-07 12:00,7,46.5,46.5,46.5,46.5,15
,2016-02-22 14:00,22,40.62,40.62,40.62,40.62,1
,2016-02-26 09:00,26,40.91,40.91,40.91,40.91,1
,2016-04-26 08:00,26,46.71,46.71,46.71,46.71,1
,2016-04-27 11:30,27,47.6,47.6,47.6,47.6,6
,2016-04-29 09:00,29,48.87,48.87,48.87,48.87,1
,2016-04-29 13:00,29,48.22,48.22,48.22,48.22,1
,2016-05-03 07:30,3,47,47,47,47,4
,2016-05-04 08:00,4,47.31,47.31,47.31,47.31,3
,2016-05-05 07:00,5,47.95,47.97,47.95,47.97,2
,2016-05-05 09:30,5,47.82,47.82,47.82,47.82,1
,2016-05-06 06:30,6,46.32,46.32,46.32,46.32,9
,2016-05-06 10:30,6,47.65,47.65,47.65,47.65,16
,2016-05-06 11:00,6,47.64,47.64,47.64,47.64,2
,2016-05-11 10:00,11,48.87,48.87,48.87,48.87,1
,2016-05-12 09:00,12,49.08,49.08,49.08,49.08,47
,2016-05-16 08:00,16,50.02,50.02,50.02,50.02,2
,2016-05-19 11:00,19,50.24,50.24,50.24,50.24,2
,2016-05-20 08:30,20,50.14,50.14,50.14,50.14,4
,2016-05-23 09:00,23,49.94,49.94,49.94,49.94,3
,2016-05-23 10:00,23,50.01,50.01,50.01,50.01,20
,2016-05-23 11:00,23,49.68,49.68,49.68,49.68,1
,2016-05-23 14:00,23,50.06,50.06,50.06,50.06,1
,2016-05-24 08:30,24,50.23,50.29,50.23,50.29,4
,2016-05-24 15:30,24,50.89,50.9,50.89,50.9,3
,2016-05-25 13:00,25,51.43,51.43,51.43,51.43,1
,2016-05-26 11:00,26,51.65,51.65,51.65,51.65,1
,2016-05-27 14:00,27,51.42,51.42,51.42,51.42,1
,2016-05-31 09:00,31,51.79,51.79,51.78,51.78,3
,2016-05-31 09:30,31,51.87,51.87,51.87,51.87,2
,2016-06-02 10:30,2,51.17,51.17,51.17,51.17,3
,2016-06-02 11:30,2,51.37,51.37,51.37,51.37,5
,2016-06-03 12:00,3,50.59,50.59,50.59,50.59,1
,2016-06-06 07:00,6,51.71,51.71,51.71,51.71,1
,2016-06-06 08:30,6,51.54,51.54,51.53,51.53,2
,2016-06-08 13:00,8,53.52,53.52,53.52,53.52,1
,2016-06-08 13:30,8,53.47,53.47,53.47,53.47,3
,2016-06-10 13:00,10,51.78,51.78,51.78,51.78,1
,2016-06-12 20:00,13,51.24,51.24,51.24,51.24,1
,2016-06-13 04:00,13,51.36,51.36,51.36,51.36,1
,2016-06-13 10:00,13,51.89,51.89,51.89,51.89,7
,2016-06-14 03:00,14,50.96,50.96,50.96,50.96,3
,2016-06-14 15:00,14,51.01,51.01,51.01,51.01,1
,2016-06-14 15:30,14,50.75,50.75,50.75,50.75,1
,2016-06-16 07:30,16,49.76,49.76,49.75,49.75,5
,2016-06-16 08:30,16,49.58,49.58,49.58,49.58,9
,2016-06-16 11:30,16,49.41,49.41,49.41,49.41,1
,2016-06-17 07:30,17,49.99,49.99,49.99,49.99,1
,2016-06-17 09:30,17,50.4,50.4,50.4,50.4,3
,2016-06-17 10:00,17,50.38,50.38,50.38,50.38,1
,2016-06-17 11:00,17,50.28,50.3,50.28,50.3,2
,2016-06-17 13:00,17,50.35,50.35,50.35,50.35,2
,2016-06-17 13:30,17,50.77,50.79,50.77,50.79,5
,2016-06-20 03:00,20,51.6,51.6,51.6,51.6,2
,2016-06-20 08:00,20,51.65,51.65,51.65,51.65,4
,2016-06-20 08:30,20,51.49,51.5,51.34,51.34,3
,2016-06-20 10:30,20,51.81,51.81,51.81,51.81,5
,2016-06-20 11:30,20,51.97,51.97,51.97,51.97,3
,2016-06-21 11:30,21,51.69,51.69,51.69,51.69,1
,2016-06-21 12:00,21,51.72,51.72,51.72,51.72,1
,2016-06-21 13:00,21,52.09,52.09,52.09,52.09,2
,2016-06-21 15:30,21,52.49,52.49,52.49,52.49,1
,2016-06-22 07:00,22,52.47,52.47,52.47,52.47,2
,2016-06-22 07:30,22,52.6,52.6,52.38,52.38,4
,2016-06-22 08:30,22,52.56,52.56,52.56,52.56,1
,2016-06-22 09:30,22,52.15,52.15,52.1,52.1,11
,2016-06-22 10:00,22,51.87,51.87,51.87,51.87,4
,2016-06-22 12:00,22,51.63,51.63,51.4,51.4,4
,2016-06-22 13:00,22,51.77,51.78,51.77,51.78,2
,2016-06-22 13:30,22,51.71,51.73,51.71,51.73,21
,2016-06-23 08:30,23,52.26,52.26,52.26,52.26,2
,2016-06-23 09:30,23,52.04,52.04,52.04,52.04,1
,2016-06-23 10:30,23,52.2,52.2,52.2,52.2,1
,2016-06-23 12:00,23,52.25,52.25,52.19,52.19,6
,2016-06-23 12:30,23,52.27,52.27,52.27,52.27,4
,2016-06-24 00:30,24,50.38,50.38,50.37,50.37,6
,2016-06-24 01:30,24,50.44,50.44,50.44,50.44,1
,2016-06-24 07:00,24,50.54,50.54,50.54,50.54,1
,2016-06-24 08:00,24,50.11,50.11,50.11,50.11,6
,2016-06-24 08:30,24,50.59,50.59,50.59,50.59,4
,2016-06-24 09:00,24,50.52,50.52,50.52,50.52,1
,2016-06-24 10:00,24,50.35,50.35,50.35,50.35,4
,2016-06-24 10:30,24,50.53,50.53,50.53,50.53,2
,2016-06-24 11:00,24,50.52,50.52,50.52,50.52,1
,2016-06-24 11:30,24,50.31,50.31,50.31,50.31,3
,2016-06-24 13:00,24,50.45,50.54,50.19,50.19,6
,2016-06-27 06:00,27,49.87,49.87,49.87,49.87,1
,2016-06-27 07:00,27,49.49,49.5,49.49,49.5,4
,2016-06-27 07:30,27,49.4,49.4,49.34,49.34,3
,2016-06-27 09:30,27,49.34,49.36,49.34,49.36,3
,2016-06-27 10:30,27,49.13,49.13,49.13,49.13,1
,2016-06-27 11:00,27,49.07,49.07,49.07,49.07,1
,2016-06-27 11:30,27,48.94,48.95,48.94,48.94,18
,2016-06-27 12:30,27,48.82,48.83,48.79,48.83,6
,2016-06-27 13:00,27,48.74,49.16,48.73,49.16,7
,2016-06-28 07:30,28,50.51,50.51,50.51,50.51,2
,2016-06-28 08:00,28,50.42,50.42,50.42,50.42,4
,2016-06-28 09:00,28,50.44,50.44,50.22,50.22,6
,2016-06-28 09:30,28,50.18,50.18,50.18,50.18,1
,2016-06-28 10:00,28,49.96,50,49.87,50,5
,2016-06-28 10:30,28,50.14,50.14,50.14,50.14,1
,2016-06-28 11:00,28,50.1,50.1,50.1,50.1,1
,2016-06-28 13:00,28,50.76,50.88,50.76,50.88,2
,2016-06-28 13:30,28,50.9,50.9,50.89,50.89,5
,2016-06-28 15:00,28,50.96,50.96,50.96,50.96,1
,2016-06-29 08:30,29,51.18,51.22,51.18,51.22,2
,2016-06-29 09:30,29,51.56,52.13,51.47,52.13,14
,2016-06-29 10:00,29,52.1,52.32,51.97,52.32,3
,2016-06-29 12:30,29,52.24,52.37,52.24,52.37,5
,2016-06-29 14:00,29,52.58,52.58,52.58,52.58,1
,2016-06-29 15:00,29,52.53,52.53,52.53,52.53,2
,2016-06-30 06:30,30,52.34,52.34,52.34,52.34,4
,2016-06-30 08:00,30,51.94,51.94,51.94,51.94,1
,2016-06-30 08:30,30,51.85,51.85,51.85,51.85,1
,2016-06-30 09:00,30,51.74,51.74,51.74,51.74,5
,2016-06-30 10:30,30,51.74,51.74,51.71,51.71,4
,2016-06-30 11:30,30,51.67,51.77,51.66,51.77,3
,2016-06-30 12:30,30,52.03,52.03,52.03,52.03,1
,2016-06-30 13:00,30,51.92,52.07,51.18,51.18,4
,2016-06-30 13:30,30,51.41,51.41,51.36,51.36,2
,2016-06-30 14:30,30,51.35,51.35,51.35,51.35,1
,2016-06-30 15:00,30,51.34,51.35,51.34,51.35,3
,2016-07-01 03:30,1,51.11,51.11,51.11,51.11,12
,2016-07-01 10:00,1,51.4,51.4,51.4,51.4,1
,2016-07-01 11:00,1,51.41,51.41,51.39,51.39,2
,2016-07-01 11:30,1,51.4,51.62,51.39,51.59,67
,2016-07-01 12:00,1,51.41,51.63,51.41,51.63,6
,2016-07-01 12:30,1,51.7,51.76,51.68,51.71,14
,2016-07-01 13:00,1,51.65,52.01,51.65,51.99,13
,2016-07-01 13:30,1,52.12,52.13,52.12,52.13,5
,2016-07-01 14:00,1,52.32,52.38,52.29,52.37,10
,2016-07-01 14:30,1,52.37,52.39,52.32,52.37,12
,2016-07-05 06:30,5,50.9,50.9,50.9,50.9,1
,2016-07-05 07:30,5,50.7,50.8,50.7,50.8,2
,2016-07-05 08:30,5,50.6,50.6,50.6,50.6,1
,2016-07-05 10:00,5,50.03,50.03,50,50,2
,2016-07-05 13:00,5,50.06,50.06,50.06,50.06,1
,2016-07-05 13:30,5,49.99,49.99,49.99,49.99,2
,2016-07-05 15:30,5,50.24,50.24,50.24,50.24,1
,2016-07-06 07:30,6,49.51,49.52,49.51,49.52,3
,2016-07-06 08:30,6,49.88,49.88,49.88,49.88,1
,2016-07-06 10:00,6,49.78,49.78,49.78,49.78,1
,2016-07-06 10:30,6,50.07,50.07,50.07,50.07,3
,2016-07-06 11:00,6,50.39,50.39,50.39,50.39,3
,2016-07-06 12:00,6,50.64,50.64,50.64,50.64,1
,2016-07-06 13:00,6,50.72,50.87,50.72,50.87,7
,2016-07-07 06:30,7,51.19,51.19,51.19,51.19,1
,2016-07-07 08:00,7,51.42,51.42,51.42,51.42,1
,2016-07-07 08:30,7,51.31,51.31,51.31,51.31,1
,2016-07-07 09:00,7,51.24,51.24,51.24,51.24,1
,2016-07-07 09:30,7,51.02,51.02,51.02,51.02,2
,2016-07-07 10:00,7,50.8,50.8,49.77,49.77,14
,2016-07-07 10:30,7,49.42,49.42,49.42,49.42,1
,2016-07-07 11:00,7,49.34,49.34,49.12,49.12,2
,2016-07-07 11:30,7,49.3,49.31,49.3,49.31,4
,2016-07-07 12:00,7,48.53,48.53,48.45,48.45,5
,2016-07-07 12:30,7,48.56,48.73,48.56,48.73,2
,2016-07-07 13:00,7,48.49,48.5,48.49,48.5,3
,2016-07-08 07:00,8,48.9,48.9,48.88,48.9,5
,2016-07-08 07:30,8,48.95,49.18,48.74,49.18,10
,2016-07-08 08:00,8,49.19,49.26,49.19,49.26,4
,2016-07-08 09:00,8,48.86,48.86,48.34,48.34,3
,2016-07-08 09:30,8,48.34,48.47,48.34,48.46,4
,2016-07-08 11:00,8,48.63,48.63,48.63,48.63,1
,2016-07-08 11:30,8,48.69,48.69,48.69,48.69,1
,2016-07-08 12:00,8,48.66,48.86,48.66,48.86,3
,2016-07-08 12:30,8,48.86,48.86,48.86,48.86,1
,2016-07-08 13:00,8,48.67,48.87,48.49,48.85,7
,2016-07-11 07:00,11,48.68,48.8,48.68,48.8,2
,2016-07-11 07:30,11,48.95,48.95,48.95,48.95,2
,2016-07-11 09:30,11,48.89,49.02,48.89,49.02,2
,2016-07-11 10:30,11,48.85,48.85,48.85,48.85,1
,2016-07-11 11:30,11,48.47,48.47,48.42,48.42,26
,2016-07-11 12:00,11,48.67,48.67,48.67,48.67,1
,2016-07-11 13:00,11,48.62,48.82,48.62,48.82,3
,2016-07-11 13:30,11,48.58,48.58,48.58,48.58,4
,2016-07-12 07:30,12,49.84,49.84,49.83,49.83,4
,2016-07-12 08:00,12,50.02,50.1,50.02,50.1,5
,2016-07-12 08:30,12,50.06,50.06,50.06,50.06,5
,2016-07-12 09:00,12,49.74,49.74,49.59,49.59,7
,2016-07-12 10:00,12,49.85,49.85,49.85,49.85,1
,2016-07-12 10:30,12,50.23,50.35,50.23,50.34,4
,2016-07-12 11:30,12,50.59,50.59,50.39,50.39,10
,2016-07-12 12:30,12,50.61,50.62,50.61,50.62,3
,2016-07-12 13:00,12,50.66,50.66,50.66,50.66,1
,2016-07-12 13:30,12,50.47,50.47,50.37,50.37,2
,2016-07-12 14:30,12,50.45,50.45,50.45,50.45,1
,2016-07-12 15:30,12,50.26,50.26,50.16,50.16,2
,2016-07-13 06:30,13,49.8,49.8,49.8,49.8,2
,2016-07-13 07:30,13,49.98,50.02,49.98,50.02,3
,2016-07-13 08:30,13,49.63,49.63,49.58,49.58,7
,2016-07-13 09:00,13,49.84,49.84,49.69,49.69,3
,2016-07-13 09:30,13,49.71,49.71,48.95,48.95,14
,2016-07-13 10:00,13,48.68,48.68,48.49,48.51,8
,2016-07-13 10:30,13,48.39,48.39,48.39,48.39,1
,2016-07-13 12:30,13,48.47,48.47,48.47,48.47,1
,2016-07-13 13:00,13,48.42,48.43,48.41,48.41,3
,2016-07-14 03:30,14,48.63,48.63,48.63,48.63,2
,2016-07-14 06:30,14,49.24,49.24,49.24,49.24,1
,2016-07-14 07:30,14,49.21,49.24,49.21,49.24,6
,2016-07-14 08:00,14,48.9,49.02,48.9,49.02,2
,2016-07-14 08:30,14,49.11,49.11,48.9,48.9,4
,2016-07-14 09:00,14,48.77,48.77,48.7,48.7,3
,2016-07-14 09:30,14,48.96,48.96,48.96,48.96,2
,2016-07-14 10:00,14,49.14,49.14,49.14,49.14,1
,2016-07-14 10:30,14,49.32,49.32,49.09,49.09,2
,2016-07-14 12:30,14,49.2,49.29,49.19,49.29,5
,2016-07-14 13:00,14,49.48,49.51,49.44,49.47,14
,2016-07-14 13:30,14,49.28,49.28,49.28,49.28,1
,2016-07-14 14:00,14,49.34,49.34,49.34,49.34,1
,2016-07-15 07:00,15,49.52,49.52,49.52,49.52,1
,2016-07-15 07:30,15,49.83,49.83,49.83,49.83,2
,2016-07-15 08:00,15,49.81,49.89,49.81,49.89,11
,2016-07-15 08:30,15,49.83,49.83,49.83,49.83,2
,2016-07-15 09:00,15,49.77,49.92,49.74,49.89,5
,2016-07-15 09:30,15,49.79,49.79,49.79,49.79,4
,2016-07-15 10:00,15,49.44,49.44,49.29,49.29,3
,2016-07-15 12:00,15,49.48,49.48,49.46,49.46,7
,2016-07-15 12:30,15,49.55,49.64,49.48,49.64,8
,2016-07-15 13:00,15,49.67,49.67,49.65,49.65,3
,2016-07-15 13:30,15,49.53,49.53,49.53,49.53,2
,2016-07-18 07:00,18,49.02,49.05,49.02,49.04,10
,2016-07-18 07:30,18,48.82,48.85,48.82,48.85,2
,2016-07-18 08:30,18,48.63,48.68,48.63,48.68,8
,2016-07-18 09:00,18,48.66,48.66,48.66,48.66,4
,2016-07-18 10:00,18,48.5,48.59,48.5,48.59,7
,2016-07-18 10:30,18,48.86,48.86,48.83,48.83,8
,2016-07-18 11:00,18,48.95,48.95,48.95,48.95,1
,2016-07-18 12:00,18,48.86,48.86,48.86,48.86,1
,2016-07-19 07:00,19,49.33,49.33,49.33,49.33,1
,2016-07-19 07:30,19,49.11,49.11,49.09,49.09,3
,2016-07-19 08:00,19,48.99,48.99,48.99,48.99,1
,2016-07-19 08:30,19,48.88,48.88,48.66,48.66,2
,2016-07-19 09:00,19,48.75,48.85,48.75,48.85,3
,2016-07-19 09:30,19,48.82,48.82,48.82,48.82,1
,2016-07-19 11:30,19,48.8,48.8,48.79,48.79,2
,2016-07-19 12:00,19,48.74,48.74,48.74,48.74,2
,2016-07-19 12:30,19,48.78,48.8,48.78,48.8,4
,2016-07-19 13:00,19,48.74,48.74,48.62,48.62,6
,2016-07-19 14:00,19,48.71,48.71,48.71,48.71,2
,2016-07-20 05:30,20,48.78,48.78,48.78,48.78,1
,2016-07-20 07:30,20,48.3,48.3,48.21,48.21,2
,2016-07-20 08:00,20,48.12,48.12,48.03,48.03,4
,2016-07-20 08:30,20,48.01,48.01,48.01,48.01,2
,2016-07-20 09:00,20,48.26,48.26,48.15,48.17,5
,2016-07-20 09:30,20,48.2,49.05,48.2,49,21
,2016-07-20 10:00,20,48.8,48.8,48.8,48.8,1
,2016-07-20 10:30,20,49.2,49.2,49.2,49.2,4
,2016-07-20 12:00,20,49.28,49.28,49.28,49.28,1
,2016-07-20 12:30,20,49.22,49.22,49.22,49.22,1
,2016-07-20 13:00,20,49.05,49.05,48.97,49,6
,2016-07-20 21:00,21,49.25,49.25,49.25,49.25,3
,2016-07-21 01:30,21,49.27,49.27,49.27,49.27,2
,2016-07-21 06:30,21,48.88,48.88,48.87,48.87,7
,2016-07-21 08:00,21,48.67,48.67,48.67,48.67,1
,2016-07-21 09:00,21,48.8,48.84,48.71,48.71,3
,2016-07-21 10:30,21,48.19,48.19,48.18,48.18,2
,2016-07-21 11:00,21,48.24,48.24,48.24,48.24,1
,2016-07-21 13:00,21,48.12,48.12,48.06,48.06,3
,2016-07-21 14:00,21,47.93,47.95,47.84,47.84,12
,2016-07-22 07:30,22,47.96,47.97,47.96,47.97,3
,2016-07-22 08:00,22,47.74,47.74,47.74,47.74,5
,2016-07-22 08:30,22,47.54,47.55,47.34,47.34,7
,2016-07-22 09:00,22,47.17,47.17,47.17,47.17,16
,2016-07-22 09:30,22,47.17,47.17,47.17,47.17,3
,2016-07-22 10:00,22,47.45,47.45,47.22,47.22,4
,2016-07-22 10:30,22,47.22,47.22,47.22,47.22,2
,2016-07-22 11:00,22,47.05,47.1,47.05,47.08,7
,2016-07-22 12:00,22,47.03,47.03,46.94,46.94,5
,2016-07-22 13:00,22,47.22,47.41,47.21,47.41,16
,2016-07-22 13:30,22,47.43,47.45,47.43,47.45,2
,2016-07-25 01:00,25,47.31,47.31,47.31,47.31,2
,2016-07-25 07:00,25,47,47,47,47,1
,2016-07-25 07:30,25,46.81,46.81,46.81,46.81,2
,2016-07-25 08:30,25,46.69,46.69,46.63,46.63,3
,2016-07-25 09:00,25,46.78,46.78,46.78,46.78,1
,2016-07-25 09:30,25,46.57,46.57,46.57,46.57,2
,2016-07-25 10:00,25,46.49,46.49,46.49,46.49,1
,2016-07-25 11:30,25,46.35,46.42,46.29,46.4,26
,2016-07-25 12:00,25,46.34,46.35,46.34,46.34,4
,2016-07-25 13:00,25,46.5,46.55,46.38,46.43,9
,2016-07-25 13:30,25,46.53,46.54,46.49,46.49,8
,2016-07-25 14:00,25,46.49,46.5,46.49,46.5,12
,2016-07-26 02:00,26,46.64,46.64,46.64,46.64,1
,2016-07-26 07:30,26,45.88,45.89,45.88,45.89,2
,2016-07-26 08:00,26,46.23,46.37,46.23,46.37,5
,2016-07-26 08:30,26,46.25,46.48,46.24,46.48,7
,2016-07-26 09:30,26,46.23,46.24,46.12,46.12,12
,2016-07-26 10:00,26,46.04,46.23,46.04,46.23,11
,2016-07-26 12:30,26,46.23,46.23,46.23,46.23,1
,2016-07-26 13:00,26,46.31,46.31,46.31,46.31,2
,2016-07-26 14:00,26,46.3,46.3,46.3,46.3,1
,2016-07-27 08:30,27,46.28,46.28,46.28,46.28,1
,2016-07-27 09:30,27,46.01,46.01,45.35,45.43,50
,2016-07-27 10:00,27,45.41,45.58,45.41,45.58,2
,2016-07-27 11:00,27,45.32,45.36,45.28,45.36,12
,2016-07-27 11:30,27,45.28,45.28,45.23,45.23,6
,2016-07-27 13:00,27,45.06,45.23,45.01,45.23,4
,2016-07-27 13:30,27,45.26,45.26,45.26,45.26,2
,2016-07-27 14:00,27,45.34,45.35,45.3,45.3,8
,2016-07-27 14:30,27,45.2,45.2,45.08,45.12,16
,2016-07-27 15:00,27,45.24,45.24,45.06,45.06,2
,2016-07-28 06:00,28,45.08,45.08,45.07,45.07,2
,2016-07-28 07:00,28,45.34,45.34,45.34,45.34,2
,2016-07-28 07:30,28,45.3,45.3,45.17,45.19,19
,2016-07-28 08:30,28,45.19,45.19,45.19,45.19,4
,2016-07-28 09:00,28,45.04,45.04,45.04,45.04,1
,2016-07-28 09:30,28,44.77,44.77,44.77,44.77,1
,2016-07-28 10:30,28,44.66,44.66,44.56,44.57,8
,2016-07-28 11:00,28,44.58,44.58,44.51,44.51,6
,2016-07-28 11:30,28,44.45,44.45,44.45,44.45,1
,2016-07-28 12:00,28,44.47,44.47,44.44,44.44,5
,2016-07-28 13:00,28,44.44,44.68,44.44,44.57,11
,2016-07-28 14:00,28,44.41,44.44,44.41,44.44,4
,2016-07-29 04:30,29,44.1,44.1,44.1,44.1,2
,2016-07-29 08:00,29,44.41,44.41,44.41,44.41,2
,2016-07-29 08:30,29,44.13,44.13,44.05,44.05,10
,2016-07-29 09:30,29,44.49,44.89,44.49,44.69,22
,2016-07-29 10:00,29,44.82,44.9,44.68,44.68,9
,2016-07-29 10:30,29,44.63,44.64,44.63,44.64,2
,2016-07-29 11:00,29,44.69,44.69,44.63,44.63,4
,2016-07-29 13:00,29,45.03,45.03,44.99,44.99,6
,2016-07-29 14:00,29,44.94,44.94,44.9,44.9,3
,2016-07-29 14:30,29,44.89,44.89,44.89,44.89,1
,2016-08-01 07:00,1,44.69,44.7,44.69,44.7,7
,2016-08-01 08:00,1,44.38,44.42,44.38,44.38,7
,2016-08-01 09:00,1,44.13,44.13,44.13,44.13,1
,2016-08-01 10:00,1,43.94,43.94,43.82,43.82,9
,2016-08-01 10:30,1,43.7,43.82,43.7,43.81,10
,2016-08-01 11:00,1,43.71,43.71,43.66,43.67,7
,2016-08-01 11:30,1,43.55,43.64,43.54,43.54,22
,2016-08-01 12:00,1,43.63,43.63,43.63,43.63,1
,2016-08-01 12:30,1,43.56,43.57,43.52,43.52,7
,2016-08-01 13:00,1,43.66,43.68,43.49,43.66,59
,2016-08-01 13:30,1,43.7,43.7,43.68,43.68,9
,2016-08-01 14:00,1,43.62,43.62,43.62,43.62,1
,2016-08-02 04:30,2,44.03,44.03,44.03,44.03,1
,2016-08-02 05:30,2,44.26,44.3,44.26,44.3,5
,2016-08-02 07:00,2,44.25,44.34,44.25,44.29,4
,2016-08-02 07:30,2,44.27,44.27,44.27,44.27,4
,2016-08-02 08:00,2,44.2,44.38,44.03,44.36,7
,2016-08-02 08:30,2,44.38,44.38,44.38,44.38,3
,2016-08-02 09:00,2,44.4,44.4,44.13,44.13,5
,2016-08-02 09:30,2,43.85,43.85,43.85,43.85,1
,2016-08-02 10:00,2,43.54,43.54,43.54,43.54,3
,2016-08-02 10:30,2,43.27,43.27,43.11,43.12,4
,2016-08-02 11:00,2,43.13,43.16,43.13,43.16,3
,2016-08-02 11:30,2,43.08,43.09,43.08,43.09,2
,2016-08-02 12:30,2,43.11,43.11,43.11,43.11,1
,2016-08-02 13:00,2,43.11,43.21,43.11,43.21,13
,2016-08-02 13:30,2,43.21,43.21,43.21,43.21,5
,2016-08-02 14:30,2,43.25,43.29,43.25,43.29,19
,2016-08-03 01:00,3,43.2,43.2,43.2,43.2,3
,2016-08-03 07:30,3,43.53,43.53,43.53,43.53,5
,2016-08-03 08:00,3,43.24,43.26,43.17,43.26,14
,2016-08-03 08:30,3,43.25,43.6,43.25,43.6,14
,2016-08-03 09:00,3,43.6,43.6,43.56,43.56,3
,2016-08-03 09:30,3,43.36,43.97,42.98,43.85,27
,2016-08-03 10:30,3,43.98,44.01,43.98,44.01,5
,2016-08-03 11:00,3,44.17,44.49,44.17,44.29,9
,2016-08-03 11:30,3,44.24,44.24,44.24,44.24,3
,2016-08-03 12:00,3,44.36,44.36,44.34,44.34,4
,2016-08-03 12:30,3,44.38,44.38,44.38,44.38,1
,2016-08-03 13:00,3,44.34,44.35,44.33,44.33,8
,2016-08-03 14:30,3,44.56,44.56,44.56,44.56,3
,2016-08-03 15:30,3,44.63,44.63,44.63,44.63,1
,2016-08-04 08:00,4,43.95,44.03,43.95,44.03,4
,2016-08-04 08:30,4,44.29,44.44,44.29,44.44,17
,2016-08-04 09:00,4,44.03,44.03,43.92,43.92,4
,2016-08-04 09:30,4,44.32,44.32,44.26,44.27,3
,2016-08-04 10:00,4,44.33,44.49,44.33,44.46,12
,2016-08-04 10:30,4,44.57,44.95,44.57,44.95,7
,2016-08-04 11:00,4,45.26,45.26,45.07,45.11,5
,2016-08-04 11:30,4,45.12,45.35,45.1,45.28,27
,2016-08-04 12:00,4,45.18,45.18,45.12,45.12,11
,2016-08-04 12:30,4,45.18,45.18,45.17,45.17,6
,2016-08-04 13:00,4,45.15,45.32,45.15,45.32,5
,2016-08-04 13:30,4,45.2,45.2,45.19,45.19,3
,2016-08-05 00:30,5,44.92,44.92,44.92,44.92,1
,2016-08-05 02:30,5,45.04,45.04,45.04,45.04,1
,2016-08-05 04:30,5,45.05,45.05,45.05,45.05,3
,2016-08-05 05:30,5,44.84,44.84,44.84,44.84,1
,2016-08-05 07:30,5,45.06,45.41,45.06,45.41,6
,2016-08-05 08:00,5,45.13,45.23,45.05,45.23,6
,2016-08-05 08:30,5,45.05,45.06,44.73,44.73,14
,2016-08-05 09:00,5,44.88,45.09,44.88,45.09,7
,2016-08-05 09:30,5,44.56,44.82,44.55,44.82,21
,2016-08-05 10:00,5,44.86,44.98,44.67,44.67,27
,2016-08-05 13:00,5,45.06,45.06,45.06,45.06,1
,2016-08-05 13:30,5,45.26,45.26,45.26,45.26,2
,2016-08-05 14:30,5,45.3,45.3,45.3,45.3,3
,2016-08-05 15:00,5,45.43,45.43,45.43,45.43,1
,2016-08-08 03:00,8,45.7,45.7,45.7,45.7,1
,2016-08-08 06:00,8,45.76,45.76,45.76,45.76,3
,2016-08-08 06:30,8,45.93,45.94,45.93,45.94,16
,2016-08-08 07:00,8,46.01,46.01,46.01,46.01,1
,2016-08-08 07:30,8,45.93,45.97,45.93,45.97,2
,2016-08-08 08:00,8,45.77,45.96,45.77,45.96,6
,2016-08-08 08:30,8,46.17,46.17,46.17,46.17,1
,2016-08-08 09:00,8,46.25,46.25,46.25,46.25,1
,2016-08-08 09:30,8,46.43,46.43,46.27,46.27,4
,2016-08-08 10:00,8,46.38,46.38,46.29,46.3,5
,2016-08-08 10:30,8,46.34,46.34,46.34,46.34,3
,2016-08-08 11:30,8,46.38,46.39,46.37,46.39,6
,2016-08-08 12:30,8,46.52,46.56,46.52,46.56,6
,2016-08-08 13:00,8,46.52,46.52,46.47,46.47,11
,2016-08-08 13:30,8,46.1,46.1,46.1,46.1,5
,2016-08-08 14:00,8,46.05,46.05,46.05,46.05,6
,2016-08-08 14:30,8,46.08,46.08,46.06,46.06,17
,2016-08-09 02:00,9,45.77,45.77,45.77,45.77,1
,2016-08-09 07:00,9,46.38,46.39,46.36,46.36,8
,2016-08-09 08:30,9,46.49,46.63,46.49,46.58,27
,2016-08-09 09:00,9,46.67,46.67,46.67,46.67,1
,2016-08-09 09:30,9,46.43,46.43,46.13,46.25,4
,2016-08-09 11:00,9,46.36,46.36,46.36,46.36,4
,2016-08-09 11:30,9,46.21,46.21,46.11,46.11,2
,2016-08-09 13:00,9,46.06,46.07,46.05,46.06,10
,2016-08-09 14:00,9,45.9,45.92,45.9,45.91,15
,2016-08-09 14:30,9,46.05,46.05,46.04,46.04,2
,2016-08-09 15:30,9,46.06,46.06,45.81,45.81,5
,2016-08-10 04:00,10,45.49,45.65,45.47,45.65,11
,2016-08-10 07:30,10,46.09,46.09,46.09,46.09,1
,2016-08-10 08:00,10,46.12,46.42,46.12,46.34,22
,2016-08-10 09:00,10,46.27,46.27,46.27,46.27,1
,2016-08-10 09:30,10,46.14,46.62,45.78,46.05,43
,2016-08-10 10:00,10,45.98,45.99,45.39,45.4,14
,2016-08-10 10:30,10,45.38,45.45,45.25,45.25,7
,2016-08-10 11:00,10,45.42,45.53,45.42,45.53,4
,2016-08-10 11:30,10,45.3,45.3,45.3,45.3,1
,2016-08-10 12:30,10,45.45,45.45,45.45,45.45,1
,2016-08-10 13:00,10,45.37,45.37,45.37,45.37,5
,2016-08-10 13:30,10,45.09,45.09,45.07,45.08,9
,2016-08-10 19:00,11,44.96,44.96,44.96,44.96,2
,2016-08-11 01:00,11,45.19,45.22,45.19,45.22,20
,2016-08-11 03:30,11,44.8,44.8,44.8,44.8,1
,2016-08-11 08:00,11,45.2,45.4,45.2,45.4,6
,2016-08-11 08:30,11,45.58,45.58,45.56,45.57,6
,2016-08-11 09:00,11,45.8,45.81,45.8,45.81,43
,2016-08-11 09:30,11,46.18,46.44,46.14,46.43,32
,2016-08-11 10:00,11,46.48,46.68,46.44,46.68,7
,2016-08-11 10:30,11,46.61,46.61,46.61,46.61,1
,2016-08-11 11:00,11,46.99,46.99,46.99,46.99,4
,2016-08-11 11:30,11,47.05,47.05,46.94,46.94,12
,2016-08-11 12:00,11,46.94,46.94,46.94,46.94,1
,2016-08-11 13:00,11,47.03,47.03,46.74,46.89,21
,2016-08-11 13:30,11,46.89,46.89,46.82,46.82,2
,2016-08-11 14:00,11,46.77,46.77,46.75,46.75,11
,2016-08-11 15:00,11,46.79,46.79,46.79,46.79,1
,2016-08-11 23:30,12,47.35,47.36,47.35,47.36,2
,2016-08-12 02:00,12,47.14,47.18,47.13,47.18,15
,2016-08-12 03:00,12,46.94,46.94,46.94,46.94,2
,2016-08-12 03:30,12,47.01,47.01,47.01,47.01,1
,2016-08-12 06:30,12,46.68,46.69,46.68,46.69,2
,2016-08-12 07:00,12,46.83,46.83,46.83,46.83,1
,2016-08-12 07:30,12,47.06,47.06,47.06,47.06,1
,2016-08-12 08:00,12,47.05,47.05,47.05,47.05,1
,2016-08-12 08:30,12,47.25,47.25,47.25,47.25,2
,2016-08-12 09:00,12,47.14,47.14,47.06,47.06,4
,2016-08-12 09:30,12,47.08,47.08,47.08,47.08,11
,2016-08-12 10:00,12,47.42,47.68,47.42,47.49,21
,2016-08-12 10:30,12,47.52,47.52,47.47,47.47,4
,2016-08-12 11:00,12,47.54,47.56,47.5,47.5,6
,2016-08-12 11:30,12,47.67,47.68,47.66,47.68,9
,2016-08-12 12:00,12,47.5,47.5,47.47,47.47,2
,2016-08-12 12:30,12,47.55,47.55,47.52,47.52,2
,2016-08-12 13:00,12,47.76,47.76,47.68,47.68,6
,2016-08-12 13:30,12,47.69,47.69,47.69,47.69,3
,2016-08-14 19:00,15,47.81,47.81,47.81,47.81,2
,2016-08-15 02:30,15,48.25,48.25,48.25,48.25,1
,2016-08-15 04:00,15,48.06,48.06,47.85,47.85,6
,2016-08-15 06:30,15,47.68,47.68,47.61,47.61,2
,2016-08-15 07:00,15,47.73,47.73,47.73,47.73,5
,2016-08-15 07:30,15,48.03,48.03,47.95,47.95,7
,2016-08-15 08:00,15,48.06,48.22,48.06,48.22,2
,2016-08-15 08:30,15,48.43,48.43,48.2,48.28,15
,2016-08-15 09:00,15,48.25,48.44,48.25,48.42,12
,2016-08-15 09:30,15,48.44,48.61,48.43,48.61,17
,2016-08-15 10:00,15,48.61,48.64,48.61,48.63,8
,2016-08-15 10:30,15,48.67,48.69,48.61,48.61,5
,2016-08-15 11:00,15,48.68,48.77,48.66,48.66,13
,2016-08-15 11:30,15,48.64,48.64,48.64,48.64,1
,2016-08-15 12:30,15,48.69,48.69,48.68,48.68,4
,2016-08-15 13:00,15,48.72,48.87,48.72,48.87,12
,2016-08-15 13:30,15,48.84,48.84,48.84,48.84,3
,2016-08-15 14:00,15,48.89,48.89,48.87,48.87,3
,2016-08-16 03:30,16,48.91,48.91,48.91,48.91,8
,2016-08-16 07:30,16,48.77,48.8,48.64,48.76,12
,2016-08-16 08:00,16,48.99,49.05,48.99,49,12
,2016-08-16 08:30,16,48.87,48.87,48.87,48.87,1
,2016-08-16 09:00,16,49.04,49.14,49.04,49.14,9
,2016-08-16 09:30,16,48.76,49.02,48.74,49.02,3
,2016-08-16 10:00,16,48.98,49.54,48.98,49.46,9
,2016-08-16 10:30,16,49.41,49.41,49.41,49.41,2
,2016-08-16 11:00,16,49.56,49.66,49.54,49.66,10
,2016-08-16 11:30,16,49.52,49.52,49.52,49.52,1
,2016-08-16 12:00,16,49.63,49.63,49.63,49.63,1
,2016-08-16 12:30,16,49.45,49.45,49.39,49.4,17
,2016-08-16 13:00,16,49.64,49.69,49.64,49.65,13
,2016-08-16 13:30,16,49.68,49.75,49.68,49.71,16
,2016-08-16 15:30,16,49.42,49.42,49.42,49.42,1
,2016-08-17 03:00,17,49.3,49.3,49.28,49.28,3
,2016-08-17 06:30,17,49.51,49.51,49.51,49.51,4
,2016-08-17 07:00,17,49.41,49.41,49.38,49.38,4
,2016-08-17 07:30,17,49.45,49.45,49.45,49.45,3
,2016-08-17 08:00,17,49.63,49.64,49.62,49.62,4
,2016-08-17 08:30,17,49.54,49.54,49.3,49.4,19
,2016-08-17 09:00,17,49.4,49.4,49.07,49.07,16
,2016-08-17 09:30,17,49.53,49.73,49.38,49.73,27
,2016-08-17 10:00,17,50,50.01,49.69,49.69,42
,2016-08-17 10:30,17,49.51,49.72,49.51,49.72,4
,2016-08-17 11:00,17,49.67,49.75,49.64,49.68,10
,2016-08-17 11:30,17,49.76,49.77,49.71,49.77,4
,2016-08-17 12:00,17,49.83,49.89,49.81,49.81,22
,2016-08-17 13:00,17,49.8,50.24,49.78,50.12,57
,2016-08-17 13:30,17,50.1,50.1,50.04,50.05,14
,2016-08-17 14:30,17,50.15,50.15,50.15,50.15,35
,2016-08-17 15:00,17,50.12,50.12,50.12,50.12,2
,2016-08-18 01:30,18,50.06,50.06,50.06,50.06,2
,2016-08-18 02:00,18,50.24,50.24,50.24,50.24,1
,2016-08-18 06:00,18,50.23,50.23,50.23,50.23,1
,2016-08-18 07:30,18,50.26,50.39,50.26,50.39,8
,2016-08-18 08:00,18,50.51,50.53,50.51,50.53,8
,2016-08-18 08:30,18,50.54,50.74,50.53,50.74,12
,2016-08-18 09:00,18,50.76,50.76,50.76,50.76,2
,2016-08-18 09:30,18,50.69,50.69,50.69,50.69,1
,2016-08-18 10:00,18,50.91,50.98,50.87,50.87,12
,2016-08-18 10:30,18,51.17,51.26,51.15,51.15,30
,2016-08-18 11:00,18,51.08,51.19,51.08,51.18,20
,2016-08-18 11:30,18,51.13,51.14,51.13,51.14,3
,2016-08-18 12:00,18,51.28,51.29,51.2,51.2,8
,2016-08-18 12:30,18,51.22,51.23,51.22,51.23,3
,2016-08-18 13:00,18,51.31,51.31,51.24,51.24,19
,2016-08-18 13:30,18,51.11,51.11,51.11,51.11,3
,2016-08-19 02:30,19,51.05,51.09,51.05,51.09,2
,2016-08-19 08:00,19,51.07,51.37,51.07,51.3,20
,2016-08-19 08:30,19,51.11,51.11,50.9,50.9,5
,2016-08-19 09:00,19,51.16,51.16,50.85,50.85,3
,2016-08-19 09:30,19,50.93,50.97,50.93,50.95,5
,2016-08-19 10:00,19,50.89,50.9,50.89,50.9,6
,2016-08-19 10:30,19,50.98,51.05,50.91,51.02,83
,2016-08-19 11:00,19,51.11,51.12,51.08,51.12,6
,2016-08-19 11:30,19,51.09,51.12,51.09,51.12,3
,2016-08-19 12:00,19,51.03,51.03,51.03,51.03,8
,2016-08-19 12:30,19,51.07,51.12,51.07,51.12,9
,2016-08-19 13:00,19,51.26,51.36,51.15,51.36,11
,2016-08-19 13:30,19,51.23,51.23,51.21,51.21,3
,2016-08-19 14:30,19,51.08,51.08,51.08,51.08,1
,2016-08-19 15:00,19,51.19,51.2,51.19,51.2,2
,2016-08-22 00:30,22,50.56,50.56,50.56,50.56,1
,2016-08-22 02:30,22,50.62,50.62,50.62,50.62,1
,2016-08-22 06:00,22,50.01,50.01,50.01,50.01,1
,2016-08-22 06:30,22,50.04,50.04,50.04,50.04,1
,2016-08-22 07:30,22,50.24,50.27,50.24,50.27,10
,2016-08-22 08:00,22,50.25,50.28,50.25,50.28,15
,2016-08-22 08:30,22,49.93,50.12,49.93,50.12,7
,2016-08-22 09:00,22,50.12,50.18,50.12,50.18,2
,2016-08-22 09:30,22,50.11,50.22,50.11,50.22,3
,2016-08-22 10:00,22,50.27,50.31,49.88,49.92,11
,2016-08-22 11:30,22,49.98,50,49.97,49.97,12
,2016-08-22 12:00,22,50,50.02,49.8,49.81,22
,2016-08-22 12:30,22,49.95,49.95,49.89,49.94,16
,2016-08-22 13:00,22,49.88,49.88,49.83,49.83,5
,2016-08-22 13:30,22,49.77,49.77,49.77,49.77,1
,2016-08-23 01:00,23,49.44,49.44,49.44,49.44,2
,2016-08-23 03:00,23,49.37,49.37,49.36,49.36,7
,2016-08-23 07:00,23,49.46,49.46,49.37,49.37,10
,2016-08-23 08:00,23,49.52,49.53,49.27,49.27,18
,2016-08-23 08:30,23,49.33,49.49,49.1,49.1,10
,2016-08-23 09:00,23,49.29,49.32,49.29,49.32,4
,2016-08-23 09:30,23,49.51,50.37,49.5,50.37,26
,2016-08-23 10:00,23,50.7,50.75,50.14,50.52,49
,2016-08-23 10:30,23,50.36,50.36,50.18,50.2,13
,2016-08-23 11:00,23,50.21,50.33,50.03,50.29,27
,2016-08-23 11:30,23,50.31,50.47,50.31,50.47,2
,2016-08-23 12:00,23,50.49,50.49,50.49,50.49,4
,2016-08-23 13:00,23,50.52,50.53,50.5,50.53,6
,2016-08-23 13:30,23,50.55,50.55,50.51,50.51,5
,2016-08-23 15:30,23,50.34,50.36,50.18,50.2,7
,2016-08-24 02:00,24,49.64,49.64,49.64,49.64,1
,2016-08-24 03:00,24,49.74,49.74,49.74,49.74,2
,2016-08-24 04:30,24,49.78,49.78,49.78,49.78,8
,2016-08-24 06:00,24,49.79,49.79,49.73,49.73,7
,2016-08-24 06:30,24,49.71,49.71,49.71,49.71,3
,2016-08-24 07:00,24,49.74,49.76,49.74,49.76,8
,2016-08-24 07:30,24,49.79,49.87,49.79,49.86,15
,2016-08-24 08:00,24,49.81,49.81,49.81,49.81,2
,2016-08-24 08:30,24,49.99,50.11,49.99,50.11,7
,2016-08-24 09:00,24,50.06,50.06,50.02,50.02,7
,2016-08-24 09:30,24,49.92,49.92,49.28,49.38,84
,2016-08-24 10:00,24,49.51,49.51,49.09,49.15,14
,2016-08-24 10:30,24,49.16,49.26,49.16,49.26,5
,2016-08-24 11:00,24,49.34,49.34,49.28,49.29,31
,2016-08-24 12:00,24,49.38,49.38,49.38,49.38,6
,2016-08-24 12:30,24,49.37,49.37,49.32,49.32,6
,2016-08-24 13:00,24,49.21,49.56,49.21,49.35,57
,2016-08-24 13:30,24,49.27,49.27,49.27,49.27,5
,2016-08-24 14:30,24,49.3,49.3,49.3,49.3,1
,2016-08-24 15:00,24,49.29,49.29,49.29,49.29,1
,2016-08-25 02:00,25,49.36,49.36,49.36,49.36,2
,2016-08-25 06:00,25,48.99,48.99,48.99,48.99,1
,2016-08-25 07:30,25,49.06,49.21,49.06,49.15,44
,2016-08-25 08:00,25,49.18,49.29,49.15,49.29,26
,2016-08-25 08:30,25,49.17,49.79,49.17,49.76,54
,2016-08-25 09:00,25,49.81,49.85,49.57,49.57,8
,2016-08-25 09:30,25,49.55,49.66,49.5,49.64,12
,2016-08-25 10:00,25,49.74,49.74,49.63,49.74,12
,2016-08-25 10:30,25,49.5,49.54,49.5,49.54,12
,2016-08-25 12:30,25,49.53,49.55,49.48,49.55,10
,2016-08-25 13:00,25,49.73,49.96,49.73,49.82,18
,2016-08-25 13:30,25,49.97,49.97,49.88,49.88,3
,2016-08-25 14:00,25,49.83,49.83,49.81,49.81,4
,2016-08-25 14:30,25,49.85,49.85,49.85,49.85,1
,2016-08-26 02:00,26,49.92,49.94,49.92,49.94,2
,2016-08-26 03:00,26,49.78,49.78,49.78,49.78,2
,2016-08-26 03:30,26,49.62,49.62,49.62,49.62,1
,2016-08-26 04:30,26,49.68,49.68,49.68,49.68,1
,2016-08-26 06:30,26,49.72,49.72,49.72,49.72,1
,2016-08-26 07:00,26,49.88,49.88,49.85,49.85,6
,2016-08-26 07:30,26,49.73,50.03,49.73,49.92,20
,2016-08-26 08:00,26,50,50,49.93,49.93,6
,2016-08-26 08:30,26,49.88,49.99,49.88,49.99,12
,2016-08-26 09:00,26,49.92,50.94,49.5,50.78,118
,2016-08-26 09:30,26,50.79,50.79,50.16,50.36,37
,2016-08-26 10:00,26,50.38,50.38,50.21,50.27,33
,2016-08-26 10:30,26,49.99,50.12,49.99,50.09,4
,2016-08-26 11:00,26,49.87,49.87,49.74,49.79,8
,2016-08-26 11:30,26,49.95,49.95,49.95,49.95,1
,2016-08-26 12:00,26,50.06,50.08,49.98,49.98,20
,2016-08-26 13:00,26,50.21,50.21,50.18,50.18,3
,2016-08-26 13:30,26,50.04,50.04,50.04,50.04,1
,2016-08-26 14:00,26,49.89,49.89,49.89,49.89,3
,2016-08-26 14:30,26,49.92,49.92,49.92,49.92,8
,2016-08-28 23:00,29,49.58,49.58,49.58,49.58,1
,2016-08-29 02:00,29,49.38,49.38,49.38,49.38,1
,2016-08-29 06:30,29,49.57,49.57,49.52,49.52,5
,2016-08-29 07:00,29,49.48,49.55,49.48,49.49,17
,2016-08-29 07:30,29,49.46,49.46,49.27,49.28,27
,2016-08-29 08:00,29,49.36,49.38,49.3,49.38,13
,2016-08-29 10:00,29,49.38,49.38,49.38,49.38,1
,2016-08-29 10:30,29,49.38,49.38,49.38,49.38,6
,2016-08-29 11:30,29,49.36,49.4,49.36,49.4,2
,2016-08-29 13:00,29,49.62,49.62,49.49,49.5,7
,2016-08-30 03:30,30,49.79,49.79,49.79,49.79,1
,2016-08-30 04:00,30,49.86,49.86,49.86,49.86,7
,2016-08-30 04:30,30,49.79,49.8,49.79,49.8,2
,2016-08-30 07:00,30,49.78,49.78,49.78,49.78,1
,2016-08-30 08:00,30,49.68,49.68,49.66,49.66,11
,2016-08-30 08:30,30,49.72,49.84,49.71,49.84,4
,2016-08-30 09:00,30,49.7,49.7,49.16,49.2,42
,2016-08-30 09:30,30,49.21,49.21,48.66,48.66,56
,2016-08-30 10:00,30,48.86,48.97,48.86,48.9,5
,2016-08-30 10:30,30,48.8,48.8,48.8,48.8,1
,2016-08-30 11:00,30,48.87,48.89,48.87,48.89,2
,2016-08-30 12:30,30,48.85,48.85,48.83,48.83,5
,2016-08-30 13:00,30,48.99,49,48.73,48.73,27
,2016-08-30 13:30,30,48.88,48.89,48.88,48.89,5
,2016-08-30 15:30,30,48.8,48.8,48.8,48.8,3
,2016-08-31 00:30,31,48.75,48.75,48.75,48.75,1
,2016-08-31 02:30,31,48.6,48.64,48.57,48.57,3
,2016-08-31 03:00,31,48.58,48.58,48.58,48.58,1
,2016-08-31 05:30,31,48.4,48.4,48.4,48.4,1
,2016-08-31 06:00,31,48.37,48.42,48.37,48.42,7
,2016-08-31 06:30,31,48.35,48.36,48.29,48.29,15
,2016-08-31 07:00,31,48.34,48.34,48.2,48.2,130
,2016-08-31 07:30,31,48.27,48.32,48.21,48.31,20
,2016-08-31 08:00,31,48.27,48.27,48.26,48.26,7
,2016-08-31 08:30,31,48.35,48.46,48.35,48.46,4
,2016-08-31 09:00,31,48.34,48.34,48.34,48.34,1
,2016-08-31 09:30,31,48.38,48.38,47.49,47.5,132
,2016-08-31 10:00,31,47.48,47.49,47.23,47.44,39
,2016-08-31 10:30,31,47.38,47.41,47.3,47.31,12
,2016-08-31 11:00,31,47.3,47.32,47.26,47.26,12
,2016-08-31 11:30,31,47.21,47.21,47.12,47.16,33
,2016-08-31 12:00,31,47.09,47.12,46.91,47.05,60
,2016-08-31 12:30,31,47.1,47.1,46.99,46.99,4
,2016-08-31 13:00,31,47.08,47.1,46.96,47.06,35
,2016-08-31 13:30,31,47.08,47.08,47.03,47.03,6
,2016-08-31 14:00,31,47.04,47.04,47.04,47.04,7
,2016-08-31 15:00,31,47.15,47.15,47.15,47.15,1
,2016-08-31 23:30,1,47.3,47.3,47.3,47.3,1
,2016-09-01 02:00,1,47.35,47.35,47.35,47.35,1
,2016-09-01 05:00,1,46.85,46.88,46.85,46.88,22
,2016-09-01 07:00,1,46.67,46.67,46.67,46.67,13
,2016-09-01 07:30,1,46.66,46.66,46.48,46.54,44
,2016-09-01 08:00,1,46.58,46.59,46.3,46.32,22
,2016-09-01 08:30,1,46.25,46.41,46.25,46.36,36
,2016-09-01 09:00,1,46.42,46.65,46.1,46.17,62
,2016-09-01 09:30,1,46.08,46.09,45.82,45.82,36
,2016-09-01 10:00,1,45.8,46.01,45.8,45.97,8
,2016-09-01 10:30,1,45.75,45.75,45.74,45.74,24
,2016-09-01 11:00,1,45.72,45.76,45.65,45.76,39
,2016-09-01 11:30,1,45.79,45.84,45.71,45.71,93
,2016-09-01 12:00,1,45.7,45.75,45.67,45.75,34
,2016-09-01 12:30,1,45.76,45.76,45.65,45.71,31
,2016-09-01 13:00,1,45.67,45.67,45.4,45.5,102
,2016-09-01 13:30,1,45.5,45.61,45.49,45.61,34
,2016-09-01 14:00,1,45.61,45.61,45.61,45.61,4
,2016-09-01 15:30,1,45.84,45.84,45.84,45.84,1
,2016-09-02 00:00,2,45.8,45.8,45.74,45.74,3
,2016-09-02 01:30,2,45.86,45.86,45.86,45.86,20
,2016-09-02 03:00,2,45.5,45.5,45.5,45.5,18
,2016-09-02 05:30,2,45.99,45.99,45.99,45.99,10
,2016-09-02 06:00,2,46.09,46.09,46.03,46.03,2
,2016-09-02 06:30,2,46.04,46.04,46.04,46.04,20
,2016-09-02 07:00,2,45.91,45.91,45.91,45.91,2
,2016-09-02 07:30,2,45.99,46.49,45.94,46.31,69
,2016-09-02 08:00,2,46.26,46.43,46.16,46.43,28
,2016-09-02 08:30,2,46.47,46.8,46.42,46.64,37
,2016-09-02 09:00,2,46.73,46.73,46.27,46.6,22
,2016-09-02 09:30,2,46.57,46.62,46.54,46.54,9
,2016-09-02 10:00,2,46.72,46.72,46.71,46.71,2
,2016-09-02 10:30,2,46.76,46.9,46.7,46.7,31
,2016-09-02 11:00,2,46.73,46.77,46.68,46.68,26
,2016-09-02 11:30,2,46.72,46.84,46.72,46.84,6
,2016-09-02 12:00,2,46.65,46.76,46.55,46.76,12
,2016-09-02 12:30,2,46.84,46.84,46.84,46.84,5
,2016-09-02 13:00,2,46.85,46.94,46.83,46.83,9
,2016-09-02 13:30,2,46.7,46.72,46.62,46.62,20
,2016-09-02 15:00,2,46.62,46.62,46.62,46.62,1
,2016-09-05 02:00,5,46.78,46.78,46.78,46.78,2
,2016-09-05 03:30,5,48.77,48.78,48.77,48.78,2
,2016-09-05 04:00,5,48.76,48.91,48.76,48.91,11
,2016-09-05 04:30,5,48.34,48.63,48.23,48.63,4
,2016-09-05 06:00,5,47.83,47.83,47.83,47.83,1
,2016-09-05 06:30,5,47.63,47.63,47.46,47.46,3
,2016-09-06 02:30,6,47.37,47.38,47.33,47.33,8
,2016-09-06 04:00,6,47.15,47.15,47.15,47.15,4
,2016-09-06 05:00,6,47.23,47.24,47.23,47.24,2
,2016-09-06 06:30,6,47.23,47.23,47.23,47.23,2
,2016-09-06 07:00,6,47.06,47.06,46.91,46.91,2
,2016-09-06 08:00,6,46.54,46.54,46.32,46.48,8
,2016-09-06 08:30,6,46.4,46.51,46.34,46.36,41
,2016-09-06 09:00,6,46.41,46.76,46.41,46.72,62
,2016-09-06 09:30,6,46.92,46.92,46.7,46.7,10
,2016-09-06 10:00,6,46.56,46.56,46.56,46.56,3
,2016-09-06 10:30,6,46.79,46.81,46.79,46.81,4
,2016-09-06 11:00,6,46.8,46.8,46.8,46.8,1
,2016-09-06 11:30,6,46.87,46.87,46.87,46.87,1
,2016-09-06 12:30,6,46.94,47.17,46.94,47.16,13
,2016-09-06 13:00,6,47.14,47.39,47.09,47.29,28
,2016-09-06 13:30,6,47.35,47.35,47.35,47.35,5
,2016-09-06 15:00,6,47.31,47.31,47.31,47.31,1
,2016-09-06 21:30,7,47.66,47.66,47.66,47.66,1
,2016-09-07 00:00,7,47.59,47.59,47.59,47.59,1
,2016-09-07 01:30,7,47.66,47.67,47.66,47.67,2
,2016-09-07 03:00,7,47.68,47.68,47.68,47.68,5
,2016-09-07 06:00,7,47.7,47.7,47.7,47.7,4
,2016-09-07 07:00,7,47.56,47.56,47.11,47.11,12
,2016-09-07 08:30,7,47.29,47.29,47.26,47.26,2
,2016-09-07 09:00,7,47.4,47.4,47.4,47.4,3
,2016-09-07 09:30,7,47.12,47.17,47.1,47.17,5
,2016-09-07 10:30,7,47.67,47.9,47.67,47.9,16
,2016-09-07 11:00,7,48.03,48.05,47.93,47.93,44
,2016-09-07 11:30,7,48.02,48.05,48.01,48.01,6
,2016-09-07 12:00,7,47.95,47.95,47.77,47.82,5
,2016-09-07 13:00,7,47.91,47.91,47.9,47.9,6
,2016-09-07 13:30,7,48.01,48.01,48.01,48.01,2
,2016-09-07 15:30,7,48.66,48.66,48.29,48.38,12
,2016-09-07 23:00,8,48.77,48.77,48.77,48.77,1
,2016-09-08 01:30,8,48.95,48.95,48.91,48.91,7
,2016-09-08 05:00,8,48.81,48.81,48.81,48.81,1
,2016-09-08 06:30,8,48.62,48.62,48.62,48.62,4
,2016-09-08 07:00,8,48.75,48.75,48.75,48.75,2
,2016-09-08 07:30,8,48.77,48.77,48.77,48.77,1
,2016-09-08 08:00,8,48.88,48.88,48.88,48.88,1
,2016-09-08 08:30,8,48.99,49.04,48.76,48.76,75
,2016-09-08 09:00,8,48.74,48.75,48.34,48.44,141
,2016-09-08 09:30,8,48.74,48.74,48.73,48.74,6
,2016-09-08 10:00,8,49.21,49.9,49.18,49.66,183
,2016-09-08 10:30,8,49.8,49.8,49.64,49.68,18
,2016-09-08 11:00,8,49.69,49.76,49.68,49.71,86
,2016-09-08 11:30,8,49.7,49.92,49.68,49.86,105
,2016-09-08 12:00,8,49.89,49.99,49.85,49.9,63
,2016-09-08 12:30,8,49.92,49.92,49.92,49.92,8
,2016-09-08 13:00,8,50.02,50.27,50.02,50.19,35
,2016-09-08 13:30,8,50.07,50.07,50.07,50.07,5
,2016-09-09 02:30,9,49.59,49.59,49.59,49.59,1
,2016-09-09 04:00,9,49.45,49.46,49.45,49.46,4
,2016-09-09 06:00,9,49.46,49.47,49.46,49.47,3
,2016-09-09 06:30,9,49.41,49.41,49.34,49.34,3
,2016-09-09 07:00,9,49.23,49.23,49.19,49.19,5
,2016-09-09 07:30,9,49.19,49.19,48.98,49.07,4
,2016-09-09 08:00,9,49.13,49.34,49.13,49.21,37
,2016-09-09 08:30,9,49.16,49.22,48.88,48.89,71
,2016-09-09 09:00,9,48.97,49.02,48.91,48.91,8
,2016-09-09 09:30,9,48.88,48.88,48.78,48.82,9
,2016-09-09 10:30,9,48.86,48.86,48.85,48.85,2
,2016-09-09 11:00,9,48.84,48.84,48.62,48.62,6
,2016-09-09 11:30,9,48.68,48.68,48.65,48.65,10
,2016-09-09 12:00,9,48.56,48.56,48.53,48.53,5
,2016-09-09 12:30,9,48.46,48.46,48.33,48.33,5
,2016-09-09 13:00,9,48.43,48.43,48.39,48.39,7
,2016-09-09 13:30,9,48.27,48.31,48.24,48.31,10
,2016-09-09 14:00,9,48.23,48.31,48.23,48.31,11
,2016-09-09 15:00,9,48.04,48.04,48,48,4
,2016-09-11 17:30,12,47.5,47.5,47.5,47.5,1
,2016-09-12 01:00,12,47.36,47.36,47.35,47.35,8
,2016-09-12 04:00,12,47.63,47.63,47.63,47.63,1
,2016-09-12 04:30,12,47.46,47.46,47.46,47.46,3
,2016-09-12 06:00,12,47.41,47.41,47.19,47.19,9
,2016-09-12 06:30,12,47.34,47.39,47.34,47.37,3
,2016-09-12 07:00,12,47.31,47.31,47.18,47.18,5
,2016-09-12 07:30,12,47.36,47.36,47.35,47.35,2
,2016-09-12 08:00,12,47.45,47.63,47.44,47.44,34
,2016-09-12 08:30,12,47.28,48.05,47.28,47.97,32
,2016-09-12 09:00,12,48.08,48.16,47.91,48.09,25
,2016-09-12 09:30,12,48.21,48.69,48.21,48.69,30
,2016-09-12 10:00,12,48.72,48.72,48.43,48.7,74
,2016-09-12 10:30,12,48.67,48.67,48.5,48.5,37
,2016-09-12 11:00,12,48.49,48.49,48.14,48.3,21
,2016-09-12 11:30,12,48.42,48.6,48.42,48.52,16
,2016-09-12 12:00,12,48.5,48.77,48.38,48.38,16
,2016-09-12 12:30,12,48.34,48.62,48.32,48.62,10
,2016-09-12 13:00,12,48.66,48.7,48.51,48.6,56
,2016-09-12 14:00,12,48.52,48.52,48.52,48.52,2
,2016-09-12 15:00,12,48.35,48.35,48.35,48.35,1
,2016-09-13 01:30,13,48.2,48.2,48.08,48.08,6
,2016-09-13 02:00,13,47.81,48.02,47.81,48.02,2
,2016-09-13 03:30,13,47.6,47.61,47.6,47.61,2
,2016-09-13 06:00,13,47.57,47.57,47.57,47.57,1
,2016-09-13 07:00,13,47.61,47.61,47.61,47.61,1
,2016-09-13 07:30,13,47.47,47.69,47.47,47.69,6
,2016-09-13 08:00,13,47.94,47.94,47.88,47.88,7
,2016-09-13 08:30,13,47.83,47.93,47.76,47.76,7
,2016-09-13 09:00,13,47.72,47.72,47.38,47.5,40
,2016-09-13 09:30,13,47.36,47.61,47.28,47.61,19
,2016-09-13 10:00,13,47.41,47.44,47.27,47.27,6
,2016-09-13 10:30,13,47.46,47.46,47.46,47.46,1
,2016-09-13 11:00,13,47.55,47.57,47.47,47.49,48
,2016-09-13 11:30,13,47.48,47.54,47.48,47.51,3
,2016-09-13 12:00,13,47.42,47.8,47.42,47.63,30
,2016-09-13 13:00,13,47.45,47.45,47.44,47.44,6
,2016-09-13 15:00,13,47.38,47.38,47.38,47.38,2
,2016-09-13 15:30,13,47.7,47.82,47.41,47.82,10
,2016-09-14 04:30,14,47.48,47.52,47.48,47.52,2
,2016-09-14 05:00,14,47.51,47.58,47.51,47.58,7
,2016-09-14 06:00,14,47.51,47.57,47.51,47.56,3
,2016-09-14 06:30,14,47.3,47.3,47.3,47.3,1
,2016-09-14 07:00,14,47.18,47.18,46.96,47.04,16
,2016-09-14 07:30,14,46.95,46.95,46.95,46.95,1
,2016-09-14 08:00,14,46.88,46.88,46.82,46.82,13
,2016-09-14 08:30,14,46.79,46.88,46.57,46.73,70
,2016-09-14 09:00,14,46.74,47.03,46.71,47.03,10
,2016-09-14 09:30,14,46.9,47.62,46.26,46.4,138
,2016-09-14 10:00,14,46.52,46.74,46.27,46.57,45
,2016-09-14 10:30,14,46.48,46.52,46.39,46.42,15
,2016-09-14 11:00,14,46.57,46.59,46.33,46.37,58
,2016-09-14 11:30,14,46.36,46.36,46.32,46.35,27
,2016-09-14 12:00,14,46.44,46.44,46.44,46.44,6
,2016-09-14 13:00,14,46.36,46.36,45.96,46.14,31
,2016-09-14 13:30,14,46.1,46.1,46.1,46.1,1
,2016-09-14 14:00,14,46.1,46.1,46.1,46.1,25
,2016-09-15 02:00,15,46.14,46.14,46.14,46.14,4
,2016-09-15 06:00,15,46.5,46.5,46.5,46.5,3
,2016-09-15 07:30,15,46.42,46.49,46.34,46.34,10
,2016-09-15 08:00,15,46.27,46.36,46.27,46.36,2
,2016-09-15 08:30,15,46.3,46.68,46.06,46.06,115
,2016-09-15 09:00,15,46.09,46.29,46.04,46.11,26
,2016-09-15 09:30,15,46.1,46.43,46.1,46.43,55
,2016-09-15 10:00,15,46.53,46.61,46.49,46.61,20
,2016-09-15 10:30,15,46.63,46.71,46.63,46.71,4
,2016-09-15 11:00,15,46.8,46.97,46.77,46.88,20
,2016-09-15 11:30,15,46.85,46.85,46.81,46.81,3
,2016-09-15 12:00,15,46.7,46.7,46.7,46.7,1
,2016-09-15 12:30,15,46.67,46.78,46.63,46.78,15
,2016-09-15 13:00,15,46.72,46.72,46.54,46.54,35
,2016-09-15 13:30,15,46.49,46.53,46.48,46.53,8
,2016-09-15 14:30,15,46.48,46.48,46.48,46.48,1
,2016-09-15 23:00,16,46.26,46.26,46.19,46.19,3
,2016-09-15 23:30,16,46.21,46.21,46.21,46.21,1
,2016-09-16 00:00,16,46.22,46.22,46.2,46.2,2
,2016-09-16 00:30,16,46.21,46.22,46.21,46.22,2
,2016-09-16 02:00,16,46.1,46.1,46.1,46.1,1
,2016-09-16 04:30,16,46.01,46.01,46.01,46.01,2
,2016-09-16 05:00,16,45.94,45.94,45.94,45.94,2
,2016-09-16 06:00,16,45.88,45.88,45.88,45.88,4
,2016-09-16 06:30,16,45.77,45.77,45.77,45.77,1
,2016-09-16 07:00,16,45.73,45.73,45.72,45.72,10
,2016-09-16 07:30,16,45.78,45.8,45.61,45.75,22
,2016-09-16 08:00,16,45.61,45.62,45.44,45.51,64
,2016-09-16 08:30,16,45.63,45.75,45.59,45.73,71
,2016-09-16 09:00,16,45.64,45.73,45.55,45.73,19
,2016-09-16 09:30,16,45.81,46.17,45.75,46.08,37
,2016-09-16 10:00,16,45.96,46.06,45.96,46,8
,2016-09-16 10:30,16,45.92,46.01,45.86,45.88,7
,2016-09-16 11:00,16,45.81,45.82,45.75,45.75,39
,2016-09-16 11:30,16,45.75,45.76,45.67,45.71,14
,2016-09-16 12:00,16,45.68,45.68,45.67,45.67,8
,2016-09-16 13:00,16,45.62,45.76,45.6,45.72,27
,2016-09-16 13:30,16,45.73,45.83,45.72,45.83,12
,2016-09-16 14:30,16,45.89,45.89,45.87,45.87,4
,2016-09-18 17:00,19,46.18,46.18,46.18,46.18,6
,2016-09-18 18:30,19,46.24,46.24,46.24,46.24,1
,2016-09-19 01:30,19,46.45,46.45,46.45,46.45,4
,2016-09-19 07:00,19,46.19,46.19,46.19,46.19,2
,2016-09-19 07:30,19,46.25,46.25,46.25,46.25,1
,2016-09-19 08:00,19,46.01,46.01,45.87,45.89,10
,2016-09-19 08:30,19,46.09,46.32,46.09,46.3,10
,2016-09-19 09:00,19,46.22,46.72,46.14,46.55,41
,2016-09-19 09:30,19,46.61,46.63,46.5,46.5,20
,2016-09-19 10:00,19,46.52,46.71,46.5,46.71,48
,2016-09-19 10:30,19,46.54,46.58,46.48,46.48,15
,2016-09-19 11:00,19,46.5,46.52,46.32,46.32,10
,2016-09-19 11:30,19,46.17,46.17,46.06,46.15,7
,2016-09-19 12:00,19,46.13,46.15,45.98,45.98,12
,2016-09-19 12:30,19,45.93,46.08,45.93,46.08,11
,2016-09-19 13:00,19,46.05,46.05,45.87,45.91,16
,2016-09-19 13:30,19,45.96,46.06,45.96,46.06,7
,2016-09-19 14:00,19,45.93,45.93,45.93,45.93,1
,2016-09-19 14:30,19,45.87,45.87,45.81,45.81,2
,2016-09-19 19:30,20,45.67,45.67,45.64,45.64,2
,2016-09-20 02:30,20,45.54,45.6,45.54,45.6,3
,2016-09-20 03:00,20,45.59,45.59,45.59,45.59,1
,2016-09-20 04:30,20,45.78,45.78,45.78,45.78,1
,2016-09-20 06:00,20,45.44,45.44,45.44,45.44,1
,2016-09-20 07:30,20,45.41,45.49,45.33,45.49,43
,2016-09-20 08:00,20,45.41,45.41,45.18,45.25,20
,2016-09-20 08:30,20,45.3,45.64,45.13,45.62,140
,2016-09-20 09:00,20,45.69,45.69,45.58,45.58,18
,2016-09-20 09:30,20,45.55,45.88,45.44,45.83,19
,2016-09-20 10:00,20,45.81,46.29,45.81,46.26,55
,2016-09-20 10:30,20,46.28,46.28,46.01,46.01,27
,2016-09-20 11:00,20,45.89,45.93,45.89,45.93,3
,2016-09-20 11:30,20,45.75,45.75,45.7,45.72,17
,2016-09-20 12:00,20,45.6,45.82,45.53,45.82,22
,2016-09-20 12:30,20,45.83,45.83,45.75,45.75,3
,2016-09-20 13:00,20,45.74,46.01,45.55,46.01,39
,2016-09-20 13:30,20,46.13,46.14,46.08,46.08,21
,2016-09-20 14:00,20,46.09,46.09,46.09,46.09,8
,2016-09-20 14:30,20,46.05,46.06,46.05,46.05,12
,2016-09-20 15:00,20,46.03,46.03,45.99,45.99,5
,2016-09-20 15:30,20,45.94,46.4,45.94,46.34,43
,2016-09-20 16:00,20,46.28,46.28,46.27,46.27,7
,2016-09-21 01:00,21,46.74,46.76,46.74,46.76,2
,2016-09-21 04:30,21,46.86,46.86,46.86,46.86,2
,2016-09-21 05:00,21,46.81,46.83,46.81,46.83,2
,2016-09-21 06:30,21,46.75,46.79,46.72,46.79,47
,2016-09-21 07:00,21,46.8,46.8,46.69,46.69,2
,2016-09-21 08:00,21,46.54,46.67,46.54,46.63,13
,2016-09-21 08:30,21,46.76,46.76,46.54,46.54,22
,2016-09-21 09:00,21,46.6,46.94,46.6,46.94,113
,2016-09-21 09:30,21,46.99,47.22,46.57,46.83,236
,2016-09-21 10:00,21,46.96,46.98,46.83,46.95,9
,2016-09-21 10:30,21,47.1,47.1,46.96,46.96,10
,2016-09-21 11:00,21,46.98,46.98,46.86,46.9,18
,2016-09-21 11:30,21,46.86,46.99,46.86,46.99,6
,2016-09-21 12:30,21,47.06,47.06,46.97,46.97,5
,2016-09-21 13:00,21,46.91,47.25,46.91,47.04,71
,2016-09-21 13:30,21,47,47.11,47,47.06,12
,2016-09-22 00:00,22,47.48,47.48,47.48,47.48,1
,2016-09-22 00:30,22,47.46,47.46,47.46,47.46,2
,2016-09-22 01:00,22,47.44,47.44,47.44,47.44,2
,2016-09-22 01:30,22,47.42,47.42,47.42,47.42,1
,2016-09-22 02:00,22,47.46,47.46,47.46,47.46,5
,2016-09-22 03:30,22,47.48,47.48,47.48,47.48,1
,2016-09-22 04:30,22,47.44,47.44,47.44,47.44,1
,2016-09-22 06:00,22,47.47,47.47,47.46,47.47,15
,2016-09-22 06:30,22,47.52,47.66,47.52,47.66,22
,2016-09-22 07:00,22,47.76,47.92,47.76,47.92,9
,2016-09-22 07:30,22,47.96,47.96,47.81,47.83,44
,2016-09-22 08:00,22,47.96,48.03,47.85,47.95,36
,2016-09-22 08:30,22,48.01,48.11,47.97,48.06,65
,2016-09-22 09:00,22,48.05,48.12,47.78,47.78,79
,2016-09-22 09:30,22,47.86,47.98,47.84,47.84,21
,2016-09-22 10:00,22,47.94,48.11,47.94,48.11,21
,2016-09-22 10:30,22,48.11,48.11,47.93,47.93,76
,2016-09-22 11:00,22,48.1,48.1,48,48,9
,2016-09-22 11:30,22,48.1,48.1,47.92,47.92,4
,2016-09-22 12:00,22,47.96,47.96,47.96,47.96,1
,2016-09-22 12:30,22,47.95,47.99,47.88,47.99,10
,2016-09-22 13:00,22,47.92,47.93,47.75,47.75,14
,2016-09-22 13:30,22,48.02,48.06,48.02,48.06,8
,2016-09-23 02:00,23,47.64,47.64,47.64,47.64,1
,2016-09-23 02:30,23,47.59,47.59,47.59,47.59,1
,2016-09-23 03:30,23,47.35,47.41,47.28,47.28,5
,2016-09-23 04:00,23,47.35,47.35,47.35,47.35,1
,2016-09-23 04:30,23,47.41,48.06,47.41,48.06,21
,2016-09-23 05:00,23,47.99,48.26,47.99,48.26,4
,2016-09-23 06:00,23,47.98,48.13,47.88,47.88,12
,2016-09-23 06:30,23,47.86,47.87,47.75,47.85,10
,2016-09-23 07:00,23,48,48.08,48,48.08,2
,2016-09-23 07:30,23,47.97,47.97,47.97,47.97,2
,2016-09-23 08:00,23,47.93,47.93,47.65,47.68,11
,2016-09-23 08:30,23,47.84,48,47.84,47.95,16
,2016-09-23 09:00,23,48.09,48.09,47.83,47.9,14
,2016-09-23 09:30,23,47.92,47.92,47.85,47.86,22
,2016-09-23 10:00,23,47.97,48,47.73,47.73,17
,2016-09-23 10:30,23,47.65,47.65,46.74,46.75,64
,2016-09-23 11:00,23,46.85,46.85,46.58,46.65,114
,2016-09-23 11:30,23,46.63,46.63,46.32,46.42,54
,2016-09-23 12:00,23,46.22,46.37,46.14,46.35,9
,2016-09-23 12:30,23,46.41,46.41,46.13,46.13,6
,2016-09-23 13:00,23,46.33,46.34,46.05,46.25,33
,2016-09-23 13:30,23,46.33,46.51,46.33,46.51,6
,2016-09-23 14:00,23,46.53,46.56,46.53,46.56,5
,2016-09-23 14:30,23,46.56,46.56,46.56,46.56,7
,2016-09-25 23:30,26,46.51,46.51,46.51,46.51,2
,2016-09-26 02:00,26,46.49,46.49,46.49,46.49,1
,2016-09-26 02:30,26,46.24,46.24,46.24,46.24,1
,2016-09-26 03:00,26,46.2,46.2,46.2,46.2,4
,2016-09-26 03:30,26,46.25,46.25,46.25,46.25,1
,2016-09-26 04:00,26,46.36,46.36,46.36,46.36,2
,2016-09-26 05:00,26,46.91,46.91,46.85,46.85,22
,2016-09-26 06:00,26,46.71,46.71,46.69,46.69,2
,2016-09-26 06:30,26,46.69,46.69,46.69,46.69,1
,2016-09-26 07:00,26,46.74,46.75,46.74,46.75,2
,2016-09-26 07:30,26,46.79,47.11,46.79,47.08,16
,2016-09-26 08:00,26,47.16,47.18,46.96,47.15,20
,2016-09-26 08:30,26,47.1,47.21,47,47.08,35
,2016-09-26 09:00,26,47.15,47.65,47.15,47.54,74
,2016-09-26 09:30,26,47.67,47.85,47.56,47.77,71
,2016-09-26 10:00,26,47.85,47.9,47.68,47.68,46
,2016-09-26 10:30,26,47.6,47.71,47.6,47.71,60
,2016-09-26 11:00,26,47.64,47.7,47.54,47.65,45
,2016-09-26 11:30,26,47.68,47.73,47.63,47.73,44
,2016-09-26 12:00,26,47.73,47.81,47.73,47.81,25
,2016-09-26 12:30,26,47.84,47.86,47.84,47.86,3
,2016-09-26 13:00,26,47.77,47.85,47.52,47.57,22
,2016-09-26 13:30,26,47.58,47.58,47.4,47.4,32
,2016-09-26 15:30,26,47.33,47.33,47.33,47.33,1
,2016-09-26 16:00,26,47.3,47.3,47.3,47.3,1
,2016-09-27 00:30,27,47.51,47.51,47.51,47.51,6
,2016-09-27 02:00,27,47.39,47.39,47.39,47.39,1
,2016-09-27 03:00,27,47.23,47.25,47.23,47.25,2
,2016-09-27 03:30,27,47.15,47.15,46.9,46.96,11
,2016-09-27 04:00,27,46.81,46.81,46.81,46.81,2
,2016-09-27 05:00,27,47.02,47.02,47.02,47.02,1
,2016-09-27 06:00,27,46.77,46.77,46.72,46.72,4
,2016-09-27 06:30,27,46.64,46.75,46.64,46.75,5
,2016-09-27 07:00,27,46.73,46.79,46.53,46.56,6
,2016-09-27 07:30,27,46.41,46.48,46.41,46.45,7
,2016-09-27 08:00,27,46.51,46.51,46.28,46.33,34
,2016-09-27 08:30,27,46.3,46.57,46.29,46.56,88
,2016-09-27 09:00,27,46.62,46.62,46.32,46.34,31
,2016-09-27 09:30,27,46.31,46.42,45.98,46.02,54
,2016-09-27 10:00,27,46.04,46.16,45.95,46.07,16
,2016-09-27 10:30,27,46.06,46.2,46.06,46.1,5
,2016-09-27 11:00,27,46.04,46.13,46.04,46.07,51
,2016-09-27 11:30,27,46.09,46.59,46.03,46.52,40
,2016-09-27 12:00,27,46.46,46.8,46.46,46.56,67
,2016-09-27 12:30,27,46.57,46.57,46.09,46.29,44
,2016-09-27 13:00,27,46.13,46.42,46.03,46.33,62
,2016-09-27 14:30,27,46.19,46.19,46.19,46.19,1
,2016-09-27 15:00,27,46.25,46.31,46.25,46.31,3
,2016-09-27 15:30,27,46.37,46.62,46.37,46.61,9
,2016-09-27 22:00,28,46.34,46.35,46.34,46.35,4
,2016-09-27 23:30,28,46.49,46.49,46.49,46.49,1
,2016-09-28 01:30,28,46.52,46.52,46.52,46.52,2
,2016-09-28 03:00,28,46.56,46.56,46.56,46.56,1
,2016-09-28 03:30,28,46.6,46.61,46.6,46.61,2
,2016-09-28 04:00,28,46.58,46.58,46.58,46.58,1
,2016-09-28 04:30,28,46.61,46.61,46.61,46.61,1
,2016-09-28 05:30,28,46.6,46.83,46.6,46.83,3
,2016-09-28 06:00,28,47.22,47.22,47.06,47.06,5
,2016-09-28 06:30,28,47.07,47.07,46.79,46.89,17
,2016-09-28 07:00,28,46.87,46.94,46.87,46.94,4
,2016-09-28 07:30,28,46.97,46.97,46.55,46.78,17
,2016-09-28 08:00,28,46.85,47.06,46.8,46.87,19
,2016-09-28 08:30,28,47.09,47.11,47.05,47.11,9
,2016-09-28 09:00,28,47.12,47.25,47.03,47.19,16
,2016-09-28 09:30,28,47.21,47.45,46.25,46.37,124
,2016-09-28 10:00,28,46.25,46.51,46.15,46.49,67
,2016-09-28 10:30,28,46.51,47,46.5,46.96,58
,2016-09-28 11:00,28,46.95,47.66,46.95,47.29,132
,2016-09-28 11:30,28,47.4,47.45,47.24,47.39,14
,2016-09-28 12:00,28,47.37,47.6,47.27,47.56,45
,2016-09-28 12:30,28,47.69,47.75,47.59,47.73,71
,2016-09-28 13:00,28,47.71,48.85,47.6,48.73,236
,2016-09-28 13:30,28,48.79,49.02,48.53,48.61,29
,2016-09-28 14:00,28,48.53,48.53,48.39,48.39,4
,2016-09-28 14:30,28,48.37,48.38,48.33,48.38,9
,2016-09-28 15:30,28,48.53,48.74,48.53,48.74,14
,2016-09-28 16:00,28,48.73,48.73,48.73,48.73,1
,2016-09-29 01:00,29,48.69,48.69,48.69,48.69,1
,2016-09-29 01:30,29,48.65,48.65,48.65,48.65,2
,2016-09-29 02:00,29,48.55,48.55,48.55,48.55,2
,2016-09-29 02:30,29,48.56,48.56,48.56,48.56,2
,2016-09-29 03:00,29,48.58,48.58,48.51,48.51,2
,2016-09-29 03:30,29,48.33,48.33,48.29,48.29,2
,2016-09-29 04:00,29,48.39,48.4,48.39,48.4,3
,2016-09-29 04:30,29,48.57,48.57,48.48,48.48,2
,2016-09-29 05:00,29,48.48,48.48,48.46,48.46,3
,2016-09-29 05:30,29,48.37,48.37,48.37,48.37,1
,2016-09-29 06:00,29,48.51,48.53,48.51,48.53,2
,2016-09-29 07:00,29,48.58,48.64,48.48,48.63,25
,2016-09-29 07:30,29,48.66,48.77,48.6,48.62,24
,2016-09-29 08:00,29,48.74,48.95,48.57,48.95,16
,2016-09-29 08:30,29,48.96,49.04,48.76,48.87,105
,2016-09-29 09:00,29,48.93,49.01,48.71,48.91,151
,2016-09-29 09:30,29,48.86,48.89,48.8,48.86,4
,2016-09-29 10:00,29,49.02,49.53,49.01,49.47,169
,2016-09-29 10:30,29,49.49,49.66,49.45,49.64,64
,2016-09-29 11:00,29,49.69,49.99,49.69,49.93,228
,2016-09-29 11:30,29,49.96,49.98,49.57,49.68,184
,2016-09-29 12:00,29,49.6,49.6,49.37,49.51,14
,2016-09-29 12:30,29,49.56,49.56,49.37,49.39,5
,2016-09-29 13:00,29,49.39,49.54,49.26,49.54,38
,2016-09-29 13:30,29,49.33,49.33,49.3,49.31,7
,2016-09-29 14:30,29,49.31,49.31,49.31,49.31,5
,2016-09-30 01:30,30,48.94,48.94,48.92,48.92,2
,2016-09-30 02:00,30,48.94,48.99,48.94,48.96,4
,2016-09-30 02:30,30,48.87,48.87,48.86,48.86,2
,2016-09-30 03:00,30,48.78,48.78,48.78,48.78,1
,2016-09-30 03:30,30,48.92,48.92,48.92,48.92,6
,2016-09-30 04:00,30,48.91,48.91,48.88,48.88,2
,2016-09-30 04:30,30,48.91,48.91,48.91,48.91,4
,2016-09-30 05:00,30,48.79,48.89,48.79,48.89,5
,2016-09-30 06:00,30,49.21,49.39,49.13,49.34,14
,2016-09-30 06:30,30,49.32,49.4,49.3,49.32,6
,2016-09-30 07:00,30,49.29,49.41,49.29,49.39,6
,2016-09-30 07:30,30,49.46,49.59,49.46,49.59,102
,2016-09-30 08:00,30,49.67,49.89,49.59,49.88,29
,2016-09-30 08:30,30,49.89,49.89,49.45,49.45,62
,2016-09-30 09:00,30,49.61,49.78,49.53,49.57,42
,2016-09-30 09:30,30,49.75,49.87,49.72,49.73,43
,2016-09-30 10:00,30,49.82,49.93,49.54,49.62,143
,2016-09-30 10:30,30,49.6,49.68,49.6,49.67,8
,2016-09-30 11:00,30,49.69,49.79,49.68,49.73,33
,2016-09-30 11:30,30,49.74,49.83,49.74,49.75,7
,2016-09-30 12:00,30,49.73,49.76,49.72,49.74,10
,2016-09-30 12:30,30,49.65,49.74,49.65,49.74,4
,2016-09-30 13:00,30,49.79,49.98,49.79,49.95,98
,2016-09-30 13:30,30,49.73,49.76,49.71,49.76,25
,2016-09-30 14:30,30,49.76,49.76,49.63,49.63,9
,2016-09-30 15:30,30,49.72,49.72,49.72,49.72,1
,2016-10-03 01:00,3,49.68,49.69,49.68,49.69,4
,2016-10-03 01:30,3,49.69,49.84,49.69,49.84,20
,2016-10-03 02:00,3,49.76,49.76,49.76,49.76,1
,2016-10-03 02:30,3,49.83,49.83,49.83,49.83,2
,2016-10-03 03:00,3,49.89,50.51,49.89,50.42,34
,2016-10-03 04:00,3,50.28,50.36,50.28,50.36,2
,2016-10-03 06:00,3,50.32,50.32,50.15,50.15,16
,2016-10-03 06:30,3,50.13,50.4,50.13,50.4,15
,2016-10-03 07:00,3,50.26,50.28,50.26,50.28,2
,2016-10-03 08:00,3,50.27,50.27,49.85,50.1,33
,2016-10-03 08:30,3,50.03,50.03,49.83,49.89,47
,2016-10-03 09:00,3,49.93,49.99,49.61,49.7,16
,2016-10-03 09:30,3,49.77,49.99,49.77,49.98,71
,2016-10-03 10:00,3,49.93,49.93,49.82,49.93,22
,2016-10-03 10:30,3,50,50.24,50,50.22,16
,2016-10-03 11:00,3,50.27,50.35,50.19,50.25,87
,2016-10-03 11:30,3,50.24,50.37,50.23,50.36,101
,2016-10-03 12:00,3,50.42,50.42,50.32,50.33,54
,2016-10-03 12:30,3,50.4,50.5,50.4,50.48,13
,2016-10-03 13:00,3,50.49,50.71,50.48,50.56,220
,2016-10-03 13:30,3,50.47,50.47,50.39,50.4,6
,2016-10-03 14:30,3,50.4,50.4,50.38,50.38,28
,2016-10-03 15:00,3,50.39,50.39,50.39,50.39,1
,2016-10-03 20:00,4,50.15,50.15,50.15,50.15,1
,2016-10-04 01:30,4,50.17,50.17,50.17,50.17,7
,2016-10-04 02:00,4,50.2,50.2,50.2,50.2,2
,2016-10-04 02:30,4,50.1,50.1,50.06,50.06,8
,2016-10-04 04:30,4,50.1,50.11,50.1,50.11,2
,2016-10-04 05:00,4,50.2,50.2,50.2,50.2,1
,2016-10-04 06:00,4,50.18,50.18,50.12,50.13,6
,2016-10-04 06:30,4,50.11,50.11,50.11,50.11,1
,2016-10-04 07:00,4,50.32,50.42,50.32,50.42,3
,2016-10-04 08:00,4,50.54,50.86,50.54,50.81,33
,2016-10-04 08:30,4,50.75,50.85,50.68,50.69,88
,2016-10-04 09:00,4,50.64,50.65,50.24,50.49,113
,2016-10-04 09:30,4,50.63,50.8,50.6,50.8,77
,2016-10-04 10:00,4,50.69,50.79,50.63,50.73,39
,2016-10-04 10:30,4,50.66,50.79,50.61,50.76,16
,2016-10-04 11:00,4,50.67,50.77,50.67,50.75,22
,2016-10-04 11:30,4,50.81,50.81,50.64,50.64,27
,2016-10-04 12:00,4,50.66,50.68,50.53,50.53,4
,2016-10-04 12:30,4,50.7,50.77,50.7,50.77,6
,2016-10-04 13:00,4,50.65,50.69,50.45,50.5,37
,2016-10-04 13:30,4,50.43,50.43,50.38,50.38,56
,2016-10-04 14:30,4,50.43,50.43,50.43,50.43,4
,2016-10-04 15:30,4,50.48,50.95,50.48,50.94,30
,2016-10-04 16:30,4,51.06,51.08,51.06,51.08,5
,2016-10-04 19:00,5,50.91,50.91,50.91,50.91,2
,2016-10-04 19:30,5,50.87,50.87,50.87,50.87,3
,2016-10-04 21:30,5,50.94,50.94,50.94,50.94,2
,2016-10-05 01:00,5,50.91,50.91,50.91,50.91,1
,2016-10-05 01:30,5,50.97,51.05,50.97,50.98,7
,2016-10-05 02:00,5,50.96,51.06,50.94,51.04,4
,2016-10-05 02:30,5,51.13,51.16,51.13,51.16,4
,2016-10-05 03:00,5,51.12,51.21,51.12,51.21,3
,2016-10-05 03:30,5,51.14,51.14,51.11,51.11,2
,2016-10-05 04:00,5,51.2,51.27,51.2,51.27,3
,2016-10-05 04:30,5,51.23,51.23,51.23,51.23,1
,2016-10-05 05:30,5,51.31,51.31,51.25,51.25,7
,2016-10-05 06:30,5,51.18,51.18,51.18,51.18,2
,2016-10-05 07:30,5,51.35,51.37,51.31,51.31,12
,2016-10-05 08:00,5,51.44,51.45,51.39,51.39,8
,2016-10-05 08:30,5,51.35,51.35,51.25,51.27,40
,2016-10-05 09:00,5,51.27,51.41,51.23,51.41,29
,2016-10-05 09:30,5,51.38,51.6,50.98,51.6,231
,2016-10-05 10:00,5,51.51,51.61,51.38,51.45,35
,2016-10-05 10:30,5,51.41,51.46,51.36,51.36,25
,2016-10-05 11:00,5,51.54,51.55,51.45,51.5,53
,2016-10-05 11:30,5,51.51,51.52,51.42,51.42,38
,2016-10-05 12:00,5,51.38,51.38,51.36,51.36,3
,2016-10-05 12:30,5,51.42,51.42,51.42,51.42,3
,2016-10-05 13:00,5,51.48,51.61,51.42,51.57,44
,2016-10-05 13:30,5,51.41,51.47,51.37,51.45,22
,2016-10-05 14:00,5,51.43,51.43,51.43,51.43,2
,2016-10-05 15:00,5,51.4,51.43,51.4,51.43,3
,2016-10-05 15:30,5,51.42,51.42,51.42,51.42,1
,2016-10-05 20:30,6,51.23,51.23,51.23,51.23,2
,2016-10-05 21:30,6,51.13,51.13,51.13,51.13,1
,2016-10-06 02:30,6,51.05,51.05,51.05,51.05,2
,2016-10-06 03:00,6,51.18,51.18,51.17,51.17,2
,2016-10-06 03:30,6,51.16,51.22,51.16,51.22,2
,2016-10-06 04:00,6,51.49,51.49,51.38,51.38,20
,2016-10-06 04:30,6,51.44,51.44,51.44,51.44,1
,2016-10-06 05:30,6,51.56,51.56,51.42,51.42,3
,2016-10-06 06:00,6,51.47,51.47,51.4,51.4,6
,2016-10-06 06:30,6,51.51,51.51,51.5,51.5,2
,2016-10-06 07:00,6,51.51,51.8,51.51,51.77,26
,2016-10-06 07:30,6,51.85,51.9,51.82,51.84,844
,2016-10-06 08:00,6,51.83,51.97,51.77,51.97,458
,2016-10-06 08:30,6,51.96,52.14,51.93,52.04,175
,2016-10-06 09:00,6,52.05,52.06,51.73,51.8,637
,2016-10-06 09:30,6,51.7,51.95,51.59,51.95,190
,2016-10-06 10:00,6,51.93,52.04,51.93,51.97,21
,2016-10-06 10:30,6,51.96,51.97,51.96,51.97,3
,2016-10-06 11:00,6,51.97,51.97,51.97,51.97,1
,2016-10-06 11:30,6,51.97,52.01,51.97,52.01,5
,2016-10-06 12:00,6,52.04,52.07,52.02,52.06,13
,2016-10-06 12:30,6,52.12,52.16,52.1,52.14,15
,2016-10-06 13:00,6,52.17,52.2,52.05,52.09,31
,2016-10-06 13:30,6,52.1,52.15,52.1,52.14,6
,2016-10-06 14:00,6,52.12,52.12,52.12,52.12,11
,2016-10-06 14:30,6,52.13,52.13,52.11,52.11,2
,2016-10-06 15:00,6,52.13,52.18,52.13,52.18,2
,2016-10-06 20:30,7,52.07,52.07,52.06,52.06,2
,2016-10-06 21:30,7,52.04,52.04,52.04,52.04,1
,2016-10-07 02:00,7,52.28,52.35,52.26,52.32,7
,2016-10-07 02:30,7,52.32,52.32,52.31,52.31,3
,2016-10-07 03:00,7,52.28,52.29,52.28,52.29,2
,2016-10-07 03:30,7,52.26,52.26,52.25,52.25,2
,2016-10-07 04:00,7,52.22,52.28,52.22,52.27,4
,2016-10-07 04:30,7,52.02,52.02,51.77,51.78,9
,2016-10-07 05:00,7,51.72,51.87,51.61,51.86,12
,2016-10-07 05:30,7,51.82,51.89,51.82,51.89,3
,2016-10-07 06:00,7,51.86,52.19,51.86,52.17,14
,2016-10-07 06:30,7,52.07,52.07,51.88,51.88,13
,2016-10-07 07:00,7,51.98,52,51.92,51.92,16
,2016-10-07 07:30,7,52.14,52.14,51.81,52.13,36
,2016-10-07 08:00,7,52.14,52.19,52.05,52.05,39
,2016-10-07 08:30,7,51.99,52.02,51.82,51.94,59
,2016-10-07 09:00,7,51.95,51.99,51.86,51.9,19
,2016-10-07 09:30,7,52.1,52.1,51.98,51.98,15
,2016-10-07 10:00,7,52.04,52.04,51.98,51.99,16
,2016-10-07 10:30,7,51.93,51.93,51.45,51.46,138
,2016-10-07 11:00,7,51.32,51.32,51.14,51.27,128
,2016-10-07 11:30,7,51.4,51.44,51.4,51.4,7
,2016-10-07 12:00,7,51.44,51.47,51.44,51.47,8
,2016-10-07 12:30,7,51.49,51.57,51.47,51.47,55
,2016-10-07 13:00,7,51.48,51.66,51.43,51.5,77
,2016-10-07 13:30,7,51.44,51.5,51.44,51.47,10
,2016-10-07 14:30,7,51.38,51.4,51.34,51.34,4
,2016-10-07 15:30,7,51.27,51.28,51.27,51.28,3
,2016-10-09 18:00,10,51.01,51.01,50.91,50.97,3
,2016-10-09 19:00,10,50.99,50.99,50.99,50.99,1
,2016-10-09 20:30,10,50.92,50.92,50.92,50.92,1
,2016-10-09 21:00,10,50.99,50.99,50.99,50.99,1
,2016-10-09 21:30,10,50.99,50.99,50.99,50.99,1
,2016-10-09 23:30,10,51.04,51.04,51.03,51.03,2
,2016-10-10 00:30,10,51.05,51.05,51.05,51.05,1
,2016-10-10 02:00,10,51.12,51.12,51.12,51.12,5
,2016-10-10 02:30,10,51.35,51.39,51.31,51.31,10
,2016-10-10 03:30,10,51.17,51.17,51.17,51.17,2
,2016-10-10 04:30,10,51.36,51.36,51.36,51.36,1
,2016-10-10 05:30,10,51.56,51.86,51.56,51.84,21
,2016-10-10 06:00,10,51.84,51.99,51.84,51.84,11
,2016-10-10 06:30,10,51.89,51.89,51.86,51.86,4
,2016-10-10 07:00,10,52,52.14,52,52.13,59
,2016-10-10 07:30,10,52.05,52.19,52.05,52.14,22
,2016-10-10 08:00,10,52.19,52.21,52.17,52.21,7
,2016-10-10 08:30,10,52.33,52.98,52.33,52.82,170
,2016-10-10 09:00,10,53.04,53.21,53.03,53.05,44
,2016-10-10 09:30,10,53.16,53.21,52.86,52.87,55
,2016-10-10 10:00,10,52.86,52.94,52.86,52.94,29
,2016-10-10 10:30,10,52.96,53.03,52.73,52.9,51
,2016-10-10 11:00,10,52.96,52.96,52.68,52.74,32
,2016-10-10 11:30,10,52.78,52.78,52.69,52.69,5
,2016-10-10 12:00,10,52.89,52.89,52.89,52.89,18
,2016-10-10 12:30,10,52.97,52.97,52.96,52.96,4
,2016-10-10 13:00,10,52.95,52.95,52.88,52.88,14
,2016-10-10 13:30,10,52.74,52.74,52.67,52.67,15
,2016-10-10 14:30,10,52.69,52.69,52.69,52.69,3
,2016-10-10 15:30,10,52.66,52.66,52.66,52.66,1
,2016-10-10 23:30,11,52.74,52.74,52.74,52.74,2
,2016-10-11 01:30,11,52.63,52.63,52.62,52.62,3
,2016-10-11 02:00,11,52.68,52.7,52.68,52.7,3
,2016-10-11 02:30,11,52.77,52.87,52.77,52.87,5
,2016-10-11 03:00,11,52.63,52.63,52.41,52.42,12
,2016-10-11 03:30,11,52.41,52.45,52.35,52.35,5
,2016-10-11 04:00,11,52.44,52.58,52.4,52.58,14
,2016-10-11 04:30,11,52.59,52.7,52.5,52.56,10
,2016-10-11 05:30,11,52.52,52.57,52.4,52.4,12
,2016-10-11 06:00,11,52.21,52.23,52.21,52.23,10
,2016-10-11 07:00,11,52.35,52.47,52.35,52.47,4
,2016-10-11 07:30,11,52.44,52.47,52.41,52.47,7
,2016-10-11 08:00,11,52.7,52.74,52.63,52.7,29
,2016-10-11 08:30,11,52.79,52.93,52.45,52.53,27
,2016-10-11 09:00,11,52.39,52.39,52.39,52.39,1
,2016-10-11 09:30,11,52.52,52.52,52.49,52.49,2
,2016-10-11 10:00,11,52.37,52.53,52.23,52.23,19
,2016-10-11 10:30,11,52.21,52.26,51.88,52.12,94
,2016-10-11 11:00,11,52.05,52.05,52.03,52.05,8
,2016-10-11 11:30,11,52.2,52.2,52.12,52.14,19
,2016-10-11 12:00,11,52.12,52.12,52.07,52.07,3
,2016-10-11 12:30,11,52.02,52.02,52,52,4
,2016-10-11 13:00,11,52.02,52.27,52.01,52.19,43
,2016-10-11 13:30,11,52.11,52.12,52.11,52.12,4
,2016-10-11 14:00,11,52.18,52.19,52.18,52.19,12
,2016-10-11 14:30,11,52.25,52.25,52.25,52.25,3
,2016-10-11 15:00,11,52.26,52.26,52.26,52.26,1
,2016-10-11 21:00,12,52.35,52.35,52.34,52.34,5
,2016-10-12 00:30,12,52.43,52.43,52.39,52.39,4
,2016-10-12 02:00,12,52.5,52.5,52.44,52.46,3
,2016-10-12 02:30,12,52.43,52.43,52.33,52.33,6
,2016-10-12 03:00,12,52.44,52.44,52.44,52.44,1
,2016-10-12 04:00,12,52.47,52.47,52.47,52.47,1
,2016-10-12 05:00,12,52.34,52.34,52.25,52.26,17
,2016-10-12 05:30,12,52.25,52.25,52.11,52.22,53
,2016-10-12 06:00,12,52.15,52.15,52.15,52.15,2
,2016-10-12 06:30,12,52.48,52.53,52.48,52.53,3
,2016-10-12 07:00,12,52.44,52.45,52.44,52.45,6
,2016-10-12 07:30,12,52.27,52.27,52.15,52.17,34
,2016-10-12 08:00,12,52.06,52.06,51.72,51.74,15
,2016-10-12 08:30,12,51.53,51.77,51.41,51.72,51
,2016-10-12 09:00,12,51.85,51.88,51.75,51.82,6
,2016-10-12 09:30,12,51.68,51.7,51.58,51.63,55
,2016-10-12 10:00,12,51.61,51.76,51.46,51.58,73
,2016-10-12 10:30,12,51.56,51.65,51.56,51.63,21
,2016-10-12 11:00,12,51.73,51.73,51.7,51.7,3
,2016-10-12 11:30,12,51.65,51.65,51.65,51.65,11
,2016-10-12 12:00,12,51.64,51.66,51.62,51.66,3
,2016-10-12 12:30,12,51.68,51.68,51.68,51.68,2
,2016-10-12 13:00,12,51.73,51.8,51.66,51.67,41
,2016-10-12 13:30,12,51.62,51.77,51.62,51.74,22
,2016-10-12 14:00,12,51.73,51.73,51.73,51.73,1
,2016-10-12 14:30,12,51.74,51.74,51.7,51.7,7
,2016-10-12 15:00,12,51.65,51.66,51.65,51.65,8
,2016-10-12 15:30,12,51.66,51.7,51.49,51.59,16
,2016-10-12 21:00,13,51.11,51.11,51.11,51.11,1
,2016-10-13 02:00,13,51.19,51.2,51.19,51.2,5
,2016-10-13 02:30,13,51.12,51.29,51.12,51.29,15
,2016-10-13 03:00,13,51.33,51.45,51.33,51.45,5
,2016-10-13 03:30,13,51.38,51.38,51.37,51.37,3
,2016-10-13 04:00,13,51.34,51.34,51.34,51.34,10
,2016-10-13 04:30,13,51.43,51.67,51.42,51.67,8
,2016-10-13 05:00,13,51.64,51.64,51.64,51.64,1
,2016-10-13 05:30,13,51.62,51.65,51.6,51.6,10
,2016-10-13 06:00,13,51.58,51.58,51.51,51.52,16
,2016-10-13 06:30,13,51.58,51.76,51.58,51.76,32
,2016-10-13 07:00,13,51.77,51.77,51.57,51.57,5
,2016-10-13 07:30,13,51.54,51.58,51.49,51.56,9
,2016-10-13 08:00,13,51.65,51.68,51.62,51.64,8
,2016-10-13 08:30,13,51.55,51.62,51.47,51.49,38
,2016-10-13 09:00,13,51.54,51.61,51.4,51.56,28
,2016-10-13 09:30,13,51.5,51.61,51.5,51.61,10
,2016-10-13 10:00,13,51.63,52.06,50.78,51.47,305
,2016-10-13 10:30,13,51.52,51.91,51.52,51.7,86
,2016-10-13 11:00,13,51.67,51.75,51.63,51.66,12
,2016-10-13 11:30,13,51.75,51.75,51.75,51.75,1
,2016-10-13 12:00,13,51.74,51.74,51.73,51.73,4
,2016-10-13 12:30,13,51.79,51.88,51.79,51.88,12
,2016-10-13 13:00,13,51.95,51.95,51.8,51.8,37
,2016-10-13 13:30,13,51.79,51.9,51.79,51.9,7
,2016-10-13 14:30,13,51.9,51.9,51.9,51.9,1
,2016-10-13 19:00,14,51.95,51.95,51.95,51.95,1
,2016-10-13 20:00,14,51.79,51.79,51.79,51.79,1
,2016-10-13 21:00,14,51.78,51.78,51.78,51.78,1
,2016-10-13 22:00,14,51.77,51.77,51.77,51.77,1
,2016-10-13 23:00,14,51.87,51.9,51.87,51.9,4
,2016-10-13 23:30,14,51.92,51.95,51.92,51.95,27
,2016-10-14 00:00,14,51.95,51.96,51.95,51.96,2
,2016-10-14 02:00,14,52.12,52.21,52.12,52.21,6
,2016-10-14 02:30,14,52.26,52.27,52.26,52.27,6
,2016-10-14 03:00,14,52.19,52.21,52.19,52.21,2
,2016-10-14 04:00,14,52.29,52.34,52.29,52.34,2
,2016-10-14 05:00,14,52.27,52.27,52.21,52.26,6
,2016-10-14 06:00,14,52.23,52.24,52.23,52.24,2
,2016-10-14 06:30,14,52.21,52.21,52.21,52.21,5
,2016-10-14 07:00,14,52.12,52.12,51.93,51.98,32
,2016-10-14 07:30,14,51.93,52.15,51.93,51.98,25
,2016-10-14 08:00,14,51.89,52.02,51.78,51.78,9
,2016-10-14 08:30,14,51.84,51.84,51.63,51.75,11
,2016-10-14 09:00,14,51.72,51.78,51.68,51.76,41
,2016-10-14 09:30,14,51.87,51.89,51.45,51.46,73
,2016-10-14 10:00,14,51.46,51.48,51.35,51.35,28
,2016-10-14 10:30,14,51.31,51.49,51.31,51.48,44
,2016-10-14 11:00,14,51.51,51.54,51.45,51.54,38
,2016-10-14 11:30,14,51.54,51.54,51.44,51.47,8
,2016-10-14 12:00,14,51.44,51.49,51.41,51.49,31
,2016-10-14 12:30,14,51.4,51.51,51.4,51.47,13
,2016-10-14 13:00,14,51.39,51.75,51.38,51.73,76
,2016-10-14 13:30,14,51.72,51.75,51.72,51.74,22
,2016-10-14 14:00,14,51.83,51.83,51.74,51.75,14
,2016-10-14 15:00,14,51.69,51.69,51.69,51.69,1
,2016-10-16 19:30,17,51.5,51.59,51.5,51.59,4
,2016-10-17 01:00,17,51.63,51.63,51.63,51.63,1
,2016-10-17 01:30,17,51.55,51.55,51.55,51.55,4
,2016-10-17 02:00,17,51.52,51.61,51.39,51.39,21
,2016-10-17 02:30,17,51.38,51.43,51.38,51.43,5
,2016-10-17 03:00,17,51.48,51.54,51.48,51.54,16
,2016-10-17 03:30,17,51.69,51.71,51.65,51.65,6
,2016-10-17 04:00,17,51.66,51.66,51.63,51.63,2
,2016-10-17 05:00,17,51.68,51.68,51.68,51.68,1
,2016-10-17 06:00,17,51.9,51.9,51.9,51.9,2
,2016-10-17 06:30,17,51.89,52,51.89,52,13
,2016-10-17 07:00,17,52,52,51.87,51.87,12
,2016-10-17 07:30,17,51.91,51.91,51.9,51.9,3
,2016-10-17 08:00,17,51.95,51.96,51.46,51.6,24
,2016-10-17 08:30,17,51.63,51.63,51.01,51.1,134
,2016-10-17 09:00,17,51,51.29,50.95,51.28,77
,2016-10-17 09:30,17,51.27,51.27,51.21,51.21,4
,2016-10-17 10:00,17,51.12,51.13,51.03,51.05,21
,2016-10-17 10:30,17,51.1,51.23,51.1,51.22,6
,2016-10-17 11:00,17,51.13,51.15,51.13,51.15,5
,2016-10-17 11:30,17,51.2,51.28,51.14,51.27,12
,2016-10-17 12:00,17,51.28,51.28,51.19,51.19,11
,2016-10-17 12:30,17,51.16,51.24,51.16,51.24,6
,2016-10-17 13:00,17,51.37,51.47,51.35,51.42,56
,2016-10-17 13:30,17,51.4,51.41,51.38,51.41,26
,2016-10-17 15:30,17,51.46,51.46,51.46,51.46,2
,2016-10-17 20:30,18,51.61,51.62,51.61,51.62,2
,2016-10-18 01:00,18,51.76,51.76,51.76,51.76,3
,2016-10-18 01:30,18,51.73,51.77,51.73,51.77,3
,2016-10-18 02:00,18,51.71,51.78,51.71,51.77,5
,2016-10-18 02:30,18,51.81,51.83,51.81,51.83,3
,2016-10-18 03:00,18,51.78,51.83,51.78,51.83,3
,2016-10-18 04:00,18,51.72,51.72,51.63,51.63,80
,2016-10-18 07:00,18,51.58,51.58,51.57,51.57,9
,2016-10-18 07:30,18,51.58,51.67,51.58,51.59,11
,2016-10-18 08:00,18,51.67,51.88,51.67,51.87,16
,2016-10-18 08:30,18,51.81,51.81,51.45,51.5,37
,2016-10-18 09:00,18,51.53,51.53,51.26,51.29,31
,2016-10-18 09:30,18,51.25,51.3,51.22,51.3,21
,2016-10-18 10:00,18,51.33,51.33,51.32,51.32,2
,2016-10-18 10:30,18,51.3,51.43,51.3,51.43,27
,2016-10-18 11:00,18,51.37,51.41,51.37,51.41,5
,2016-10-18 11:30,18,51.36,51.36,51.3,51.36,16
,2016-10-18 12:00,18,51.4,51.41,51.37,51.41,11
,2016-10-18 12:30,18,51.39,51.51,51.39,51.51,18
,2016-10-18 13:00,18,51.45,51.6,51.44,51.6,24
,2016-10-18 13:30,18,51.62,51.63,51.62,51.62,3
,2016-10-18 14:00,18,51.61,51.61,51.61,51.61,3
,2016-10-18 14:30,18,51.63,51.72,51.63,51.72,3
,2016-10-18 15:30,18,51.78,52.03,51.74,52,92
,2016-10-18 21:00,19,52.09,52.09,52.09,52.09,1
,2016-10-18 21:30,19,52.08,52.08,52.08,52.08,1
,2016-10-19 01:30,19,52.17,52.19,52.17,52.19,2
,2016-10-19 03:00,19,52.29,52.29,52.29,52.29,1
,2016-10-19 03:30,19,52.32,52.32,52.32,52.32,7
,2016-10-19 04:30,19,52.34,52.34,52.33,52.33,6
,2016-10-19 05:00,19,52.31,52.31,52.28,52.28,3
,2016-10-19 06:00,19,52.22,52.22,52.19,52.2,18
,2016-10-19 06:30,19,52.22,52.4,52.22,52.4,7
,2016-10-19 07:00,19,52.35,52.35,52.32,52.32,12
,2016-10-19 07:30,19,52.26,52.33,52.26,52.33,7
,2016-10-19 08:00,19,52.29,52.29,52.16,52.17,28
,2016-10-19 08:30,19,52.19,52.44,52.13,52.31,107
,2016-10-19 09:00,19,52.37,52.38,52.29,52.38,20
,2016-10-19 09:30,19,52.42,53.12,52.42,53.07,264
,2016-10-19 10:00,19,53.09,53.1,52.8,52.95,172
,2016-10-19 10:30,19,52.98,52.98,52.84,52.96,31
,2016-10-19 11:00,19,52.99,53,52.92,52.98,25
,2016-10-19 11:30,19,52.99,53,52.88,52.9,46
,2016-10-19 12:00,19,52.89,52.89,52.8,52.89,23
,2016-10-19 12:30,19,52.85,52.88,52.83,52.85,43
,2016-10-19 13:00,19,52.89,52.9,52.69,52.7,54
,2016-10-19 13:30,19,52.68,52.68,52.55,52.56,29
,2016-10-19 14:00,19,52.48,52.48,52.42,52.46,14
,2016-10-19 14:30,19,52.51,52.51,52.51,52.51,1
,2016-10-19 15:00,19,52.55,52.55,52.55,52.55,8
,2016-10-19 21:30,20,52.56,52.56,52.56,52.56,2
,2016-10-20 01:00,20,52.43,52.44,52.34,52.37,18
,2016-10-20 02:00,20,52.34,52.34,52.22,52.22,14
,2016-10-20 02:30,20,52.28,52.29,52.28,52.29,5
,2016-10-20 03:00,20,52.31,52.31,52.3,52.3,10
,2016-10-20 03:30,20,52.25,52.27,52.13,52.13,12
,2016-10-20 04:30,20,52.2,52.2,52.15,52.17,4
,2016-10-20 05:00,20,52.24,52.28,52.22,52.28,8
,2016-10-20 05:30,20,52.2,52.21,52.18,52.21,4
,2016-10-20 06:00,20,52.25,52.25,52.18,52.25,4
,2016-10-20 06:30,20,52.23,52.23,51.9,51.98,32
,2016-10-20 07:00,20,52.02,52.02,51.93,52,15
,2016-10-20 07:30,20,51.86,51.98,51.85,51.93,18
,2016-10-20 08:00,20,51.92,51.92,51.71,51.81,82
,2016-10-20 08:30,20,51.79,52.05,51.75,51.84,42
,2016-10-20 09:00,20,51.85,51.9,51.72,51.75,16
,2016-10-20 09:30,20,51.68,51.73,51.45,51.63,112
,2016-10-20 10:00,20,51.65,51.72,51.55,51.72,12
,2016-10-20 10:30,20,51.78,51.78,51.64,51.7,16
,2016-10-20 11:00,20,51.74,51.83,51.74,51.75,90
,2016-10-20 11:30,20,51.8,51.85,51.77,51.78,12
,2016-10-20 12:00,20,51.69,51.69,51.69,51.69,4
,2016-10-20 12:30,20,51.77,51.77,51.62,51.66,19
,2016-10-20 13:00,20,51.68,51.72,51.51,51.69,74
,2016-10-20 13:30,20,51.63,51.65,51.47,51.48,24
,2016-10-20 14:00,20,51.5,51.51,51.5,51.51,22
,2016-10-20 14:30,20,51.61,51.61,51.61,51.61,10
,2016-10-20 15:00,20,51.59,51.6,51.59,51.6,3
,2016-10-20 20:30,21,51.43,51.43,51.41,51.43,7
,2016-10-21 00:30,21,51.43,51.43,51.43,51.43,1
,2016-10-21 01:30,21,51.54,51.54,51.54,51.54,1
,2016-10-21 04:00,21,51.64,51.71,51.64,51.71,13
,2016-10-21 04:30,21,51.78,51.78,51.78,51.78,1
,2016-10-21 05:00,21,51.84,51.84,51.84,51.84,50
,2016-10-21 05:30,21,51.88,51.93,51.84,51.84,11
,2016-10-21 06:00,21,51.9,51.9,51.9,51.9,4
,2016-10-21 07:00,21,51.97,52.03,51.94,52.03,4
,2016-10-21 07:30,21,51.94,51.94,51.46,51.51,54
,2016-10-21 08:00,21,51.52,51.63,51.41,51.63,180
,2016-10-21 08:30,21,51.65,51.65,51.36,51.65,57
,2016-10-21 09:00,21,51.5,51.9,51.46,51.9,73
,2016-10-21 09:30,21,52.02,52.02,51.77,51.77,33
,2016-10-21 10:00,21,51.77,51.82,51.58,51.77,62
,2016-10-21 10:30,21,51.71,51.83,51.69,51.83,17
,2016-10-21 11:00,21,51.81,51.83,51.79,51.82,85
,2016-10-21 11:30,21,51.83,51.93,51.83,51.87,32
,2016-10-21 12:00,21,51.87,51.87,51.77,51.78,21
,2016-10-21 12:30,21,51.78,51.88,51.78,51.88,12
,2016-10-21 13:00,21,51.87,52.03,51.86,52.01,56
,2016-10-21 13:30,21,51.96,52.02,51.96,51.99,15
,2016-10-21 14:00,21,52.06,52.08,52,52,6
,2016-10-21 14:30,21,52.03,52.03,52.03,52.03,2
,2016-10-21 15:00,21,52.04,52.04,52.04,52.04,4
,2016-10-21 15:30,21,52.13,52.13,52.12,52.12,2
,2016-10-23 17:00,24,52.04,52.04,51.82,51.82,5
,2016-10-23 17:30,24,51.79,51.79,51.77,51.79,3
,2016-10-23 18:30,24,51.73,51.73,51.73,51.73,1
,2016-10-24 02:00,24,51.87,51.87,51.87,51.87,1
,2016-10-24 04:00,24,52,52,51.96,51.96,4
,2016-10-24 05:30,24,51.81,51.83,51.81,51.83,5
,2016-10-24 06:00,24,51.73,51.73,51.73,51.73,1
,2016-10-24 06:30,24,51.69,51.69,51.56,51.62,15
,2016-10-24 07:00,24,51.5,51.51,51.46,51.48,19
,2016-10-24 07:30,24,51.52,51.69,51.52,51.61,27
,2016-10-24 08:00,24,51.59,51.79,51.38,51.53,60
,2016-10-24 08:30,24,51.49,51.71,51.45,51.64,42
,2016-10-24 09:00,24,51.59,51.59,51.38,51.4,17
,2016-10-24 09:30,24,51.4,51.52,51.37,51.52,57
,2016-10-24 10:00,24,51.53,51.66,51.44,51.44,53
,2016-10-24 10:30,24,51.49,51.49,51.49,51.49,4
,2016-10-24 11:00,24,51.42,51.42,50.87,50.99,125
,2016-10-24 11:30,24,51.01,51.12,50.96,51.11,44
,2016-10-24 12:00,24,51.1,51.26,51.07,51.25,23
,2016-10-24 12:30,24,51.21,51.28,51.21,51.28,4
,2016-10-24 13:00,24,51.37,51.79,51.37,51.79,116
,2016-10-24 13:30,24,51.78,51.88,51.75,51.77,38
,2016-10-24 14:30,24,51.83,51.83,51.83,51.83,1
,2016-10-24 15:00,24,51.84,51.84,51.84,51.84,1
,2016-10-24 15:30,24,51.74,51.74,51.73,51.74,15
,2016-10-24 16:00,24,51.73,51.73,51.73,51.73,1
,2016-10-24 20:30,25,51.67,51.67,51.67,51.67,1
,2016-10-24 22:00,25,51.69,51.69,51.69,51.69,1
,2016-10-25 00:30,25,51.79,51.81,51.79,51.8,3
,2016-10-25 01:00,25,51.73,51.73,51.73,51.73,1
,2016-10-25 01:30,25,51.75,51.75,51.75,51.75,1
,2016-10-25 02:00,25,51.81,51.87,51.81,51.87,3
,2016-10-25 03:00,25,52,52.1,52,52.09,21
,2016-10-25 03:30,25,52.09,52.09,52.09,52.09,5
,2016-10-25 04:00,25,51.98,51.98,51.96,51.96,8
,2016-10-25 04:30,25,51.97,52.08,51.97,52.07,12
,2016-10-25 05:30,25,52.02,52.02,51.97,51.97,11
,2016-10-25 06:00,25,52.03,52.03,52.03,52.03,2
,2016-10-25 06:30,25,52.02,52.02,51.87,51.87,12
,2016-10-25 07:00,25,51.8,51.84,51.65,51.71,50
,2016-10-25 07:30,25,51.74,51.78,51.61,51.61,25
,2016-10-25 08:00,25,51.65,51.67,51.43,51.5,39
,2016-10-25 08:30,25,51.61,51.73,51.58,51.73,47
,2016-10-25 09:00,25,51.81,51.83,51.57,51.6,39
,2016-10-25 09:30,25,51.58,51.63,51.18,51.26,99
,2016-10-25 10:00,25,51.25,51.3,51.07,51.3,42
,2016-10-25 10:30,25,51.29,51.37,51.18,51.18,17
,2016-10-25 11:00,25,51.17,51.26,51.11,51.26,64
,2016-10-25 11:30,25,51.24,51.24,51.18,51.18,9
,2016-10-25 12:00,25,51.21,51.36,51.21,51.32,18
,2016-10-25 12:30,25,51.27,51.42,51.27,51.41,27
,2016-10-25 13:00,25,51.42,51.42,51.11,51.11,30
,2016-10-25 13:30,25,51.13,51.13,50.97,51.03,31
,2016-10-25 14:00,25,51.04,51.09,51.04,51.09,4
,2016-10-25 15:00,25,51.09,51.11,51.09,51.1,6
,2016-10-25 15:30,25,51.01,51.1,50.61,50.61,110
,2016-10-25 16:00,25,50.62,50.62,50.57,50.57,7
,2016-10-25 19:00,26,50.51,50.51,50.5,50.5,2
,2016-10-26 01:30,26,50.68,50.68,50.68,50.68,3
,2016-10-26 03:00,26,50.7,50.7,50.7,50.7,3
,2016-10-26 03:30,26,50.54,50.54,50.52,50.52,2
,2016-10-26 04:00,26,50.45,50.46,50.45,50.46,3
,2016-10-26 04:30,26,50.57,50.68,50.57,50.68,2
,2016-10-26 05:00,26,50.59,50.59,50.59,50.59,3
,2016-10-26 05:30,26,50.56,50.56,50.51,50.51,7
,2016-10-26 06:00,26,50.38,50.38,50.34,50.34,28
,2016-10-26 06:30,26,50.43,50.5,50.43,50.5,2
,2016-10-26 07:00,26,50.42,50.42,50.42,50.42,3
,2016-10-26 07:30,26,50.39,50.44,50.27,50.38,8
,2016-10-26 08:00,26,50.34,50.44,50.22,50.26,70
,2016-10-26 08:30,26,50.28,50.37,50.22,50.25,148
,2016-10-26 09:00,26,50.28,50.87,50.17,50.87,70
,2016-10-26 09:30,26,50.49,51.25,50.49,51.18,339
,2016-10-26 10:00,26,51.23,51.23,50.84,50.95,37
,2016-10-26 10:30,26,50.89,50.91,50.58,50.72,73
,2016-10-26 11:00,26,50.69,50.73,50.53,50.63,29
,2016-10-26 11:30,26,50.6,50.72,50.48,50.51,84
,2016-10-26 12:00,26,50.5,50.5,50.19,50.38,67
,2016-10-26 12:30,26,50.39,50.44,50.3,50.33,21
,2016-10-26 13:00,26,50.33,50.51,50.33,50.42,73
,2016-10-26 13:30,26,50.42,50.42,50.36,50.36,17
,2016-10-26 14:00,26,50.35,50.35,50.35,50.35,1
,2016-10-26 14:30,26,50.4,50.4,50.39,50.39,10
,2016-10-26 15:30,26,50.49,50.49,50.47,50.47,3
,2016-10-26 16:00,26,50.51,50.51,50.51,50.51,6
,2016-10-26 20:30,27,50.49,50.49,50.49,50.49,1
,2016-10-26 21:30,27,50.44,50.44,50.44,50.44,2
,2016-10-27 01:00,27,50.63,50.63,50.63,50.63,2
,2016-10-27 01:30,27,50.64,50.64,50.64,50.64,2
,2016-10-27 02:00,27,50.49,50.5,50.35,50.37,33
,2016-10-27 02:30,27,50.47,50.47,50.47,50.47,1
,2016-10-27 03:00,27,50.72,50.78,50.65,50.78,34
,2016-10-27 03:30,27,50.64,50.64,50.64,50.64,1
,2016-10-27 04:00,27,50.67,50.67,50.67,50.67,1
,2016-10-27 04:30,27,50.68,50.73,50.68,50.72,18
,2016-10-27 05:00,27,50.71,50.73,50.71,50.73,8
,2016-10-27 05:30,27,50.8,50.8,50.67,50.67,13
,2016-10-27 06:00,27,50.65,50.65,50.65,50.65,1
,2016-10-27 06:30,27,50.66,50.66,50.64,50.64,2
,2016-10-27 07:00,27,50.68,50.7,50.59,50.7,12
,2016-10-27 07:30,27,50.7,50.7,50.47,50.54,54
,2016-10-27 08:00,27,50.62,51.04,50.59,50.95,111
,2016-10-27 08:30,27,50.88,50.91,50.59,50.73,99
,2016-10-27 09:00,27,50.85,50.89,50.75,50.84,21
,2016-10-27 09:30,27,50.89,51.13,50.89,51.13,79
,2016-10-27 10:00,27,51.01,51.08,50.86,51.01,40
,2016-10-27 10:30,27,51.02,51.22,51,51.17,27
,2016-10-27 11:00,27,51.21,51.21,51.06,51.2,43
,2016-10-27 11:30,27,51.17,51.21,51.12,51.16,14
,2016-10-27 12:00,27,51.17,51.17,51.16,51.17,4
,2016-10-27 12:30,27,51.06,51.07,51.04,51.04,20
,2016-10-27 13:00,27,51.08,51.08,50.93,50.94,42
,2016-10-27 13:30,27,50.9,50.94,50.9,50.91,6
,2016-10-27 14:30,27,50.84,50.84,50.84,50.84,23
,2016-10-27 15:30,27,50.86,50.86,50.86,50.86,1
,2016-10-27 20:00,28,50.94,50.94,50.94,50.94,3
,2016-10-28 00:30,28,50.94,50.94,50.94,50.94,1
,2016-10-28 01:00,28,50.93,50.94,50.93,50.94,10
,2016-10-28 02:00,28,50.85,50.85,50.65,50.7,50
,2016-10-28 02:30,28,50.79,50.82,50.74,50.75,9
,2016-10-28 03:00,28,50.76,50.79,50.69,50.74,9
,2016-10-28 03:30,28,50.72,50.73,50.71,50.73,13
,2016-10-28 04:00,28,50.89,50.89,50.88,50.88,4
,2016-10-28 04:30,28,50.79,50.79,50.72,50.72,24
,2016-10-28 05:00,28,50.7,50.81,50.7,50.81,2
,2016-10-28 05:30,28,50.7,50.72,50.7,50.72,12
,2016-10-28 06:00,28,50.67,50.75,50.67,50.75,4
,2016-10-28 06:30,28,50.64,50.64,50.54,50.56,44
,2016-10-28 07:00,28,50.5,50.61,50.49,50.61,74
,2016-10-28 07:30,28,50.48,50.54,50.48,50.52,11
,2016-10-28 08:00,28,50.4,50.46,50.35,50.46,73
,2016-10-28 08:30,28,50.43,50.56,50.36,50.53,59
,2016-10-28 09:00,28,50.44,50.62,50.44,50.56,21
,2016-10-28 09:30,28,50.62,50.78,50.6,50.63,122
,2016-10-28 10:00,28,50.65,50.92,50.64,50.72,127
,2016-10-28 10:30,28,50.67,50.73,50.35,50.44,64
,2016-10-28 11:00,28,50.47,50.47,50.34,50.39,26
,2016-10-28 11:30,28,50.39,50.4,50.24,50.32,51
,2016-10-28 12:00,28,50.37,50.46,50.33,50.33,6
,2016-10-28 12:30,28,50.4,50.42,49.9,49.94,129
,2016-10-28 13:00,28,49.91,50.03,49.7,49.95,168
,2016-10-28 13:30,28,49.99,50.02,49.91,49.91,37
,2016-10-28 14:00,28,49.91,50.05,49.77,50.03,70
,2016-10-28 14:30,28,49.95,50.02,49.95,49.99,10
,2016-10-28 15:00,28,49.9,49.91,49.9,49.91,16
,2016-10-28 15:30,28,49.91,49.91,49.89,49.89,2
,2016-10-30 17:00,31,49.63,49.63,49.63,49.63,1
,2016-10-30 17:30,31,49.55,49.55,49.55,49.55,2
,2016-10-30 19:00,31,49.56,49.57,49.51,49.51,29
,2016-10-30 20:30,31,49.74,49.74,49.74,49.74,1
,2016-10-30 21:00,31,49.68,49.68,49.68,49.68,1
,2016-10-31 01:30,31,49.68,49.68,49.68,49.68,1
,2016-10-31 02:30,31,49.61,49.62,49.61,49.62,2
,2016-10-31 03:00,31,49.62,49.89,49.62,49.89,9
,2016-10-31 03:30,31,49.94,49.94,49.83,49.85,24
,2016-10-31 04:00,31,49.84,49.86,49.82,49.82,4
,2016-10-31 04:30,31,49.8,49.8,49.8,49.8,3
,2016-10-31 05:00,31,49.8,49.9,49.79,49.9,5
,2016-10-31 05:30,31,49.77,49.77,49.63,49.67,34
,2016-10-31 06:00,31,49.72,49.72,49.65,49.65,6
,2016-10-31 07:00,31,49.46,49.53,49.38,49.38,34
,2016-10-31 07:30,31,49.39,49.39,49.37,49.37,62
,2016-10-31 08:00,31,49.34,49.34,49.2,49.23,11
,2016-10-31 08:30,31,49.21,49.35,49.07,49.08,79
,2016-10-31 09:00,31,49.1,49.21,48.94,48.95,45
,2016-10-31 09:30,31,48.96,48.96,48.61,48.64,236
,2016-10-31 10:00,31,48.59,48.76,48.49,48.63,296
,2016-10-31 10:30,31,48.73,48.73,48.61,48.64,6
,2016-10-31 11:00,31,48.63,48.63,48.32,48.33,165
,2016-10-31 11:30,31,48.33,48.41,48.24,48.35,113
,2016-10-31 12:00,31,48.35,48.35,48.17,48.21,206
,2016-10-31 12:30,31,48.29,48.4,48.29,48.37,49
,2016-10-31 13:00,31,48.31,48.37,48.06,48.06,38
,2016-10-31 13:30,31,48.01,48.01,47.92,47.94,26
,2016-10-31 14:00,31,47.92,47.92,47.87,47.9,7
,2016-10-31 14:30,31,47.94,47.94,47.83,47.83,226
,2016-10-31 15:00,31,47.85,47.91,47.85,47.91,90
,2016-10-31 15:30,31,47.87,47.87,47.87,47.87,2
,2016-10-31 16:00,31,47.92,47.92,47.92,47.92,3
,2016-10-31 19:00,1,48.12,48.6,48.08,48.17,10
,2016-10-31 19:30,1,48.09,48.09,48.03,48.03,8
,2016-10-31 20:00,1,48.08,48.11,48.08,48.11,2
,2016-10-31 22:00,1,48.19,48.21,48.19,48.21,2
,2016-10-31 23:30,1,48.19,48.22,48.15,48.22,68
,2016-11-01 00:30,1,48.25,48.35,48.25,48.35,6
,2016-11-01 01:00,1,48.33,48.34,48.33,48.34,3
,2016-11-01 01:30,1,48.43,48.43,48.43,48.43,2
,2016-11-01 02:00,1,48.35,48.35,48.3,48.3,3
,2016-11-01 02:30,1,48.24,48.24,48.16,48.16,3
,2016-11-01 03:00,1,48.27,48.37,48.27,48.37,5
,2016-11-01 03:30,1,48.4,48.44,48.27,48.36,6
,2016-11-01 04:00,1,48.27,48.27,48.22,48.24,12
,2016-11-01 04:30,1,48.1,48.1,47.88,47.88,24
,2016-11-01 05:00,1,48.03,48.06,47.88,47.88,13
,2016-11-01 05:30,1,48.09,48.17,48.09,48.16,4
,2016-11-01 06:00,1,48.16,48.17,48.03,48.09,8
,2016-11-01 06:30,1,48.05,48.05,47.99,48,9
,2016-11-01 07:00,1,47.99,48.33,47.97,48.33,26
,2016-11-01 07:30,1,48.3,48.39,48.28,48.31,12
,2016-11-01 08:00,1,48.4,48.51,48.31,48.35,102
,2016-11-01 08:30,1,48.45,48.57,48.03,48.09,139
,2016-11-01 09:00,1,48.08,48.23,47.98,48.05,43
,2016-11-01 09:30,1,48.19,48.33,48.12,48.29,29
,2016-11-01 10:00,1,48.3,48.37,48.26,48.29,7
,2016-11-01 10:30,1,48.23,48.23,48.06,48.08,99
,2016-11-01 11:00,1,48.1,48.17,47.6,47.6,153
,2016-11-01 11:30,1,47.64,47.73,47.49,47.7,123
,2016-11-01 12:00,1,47.68,47.8,47.6,47.78,53
,2016-11-01 12:30,1,47.7,47.7,47.43,47.53,84
,2016-11-01 13:00,1,47.56,47.87,47.35,47.82,254
,2016-11-01 13:30,1,47.82,48.01,47.82,47.96,24
,2016-11-01 14:00,1,47.92,47.92,47.84,47.84,15
,2016-11-01 14:30,1,47.84,48.01,47.84,48.01,8
,2016-11-01 15:00,1,47.96,47.96,47.94,47.94,3
,2016-11-01 15:30,1,47.85,47.85,47.52,47.53,79
,2016-11-01 16:00,1,47.48,47.54,47.48,47.5,5
,2016-11-01 22:00,2,47.43,47.43,47.43,47.43,3
,2016-11-02 01:00,2,47.47,47.48,47.47,47.48,2
,2016-11-02 02:00,2,47.47,47.47,47.47,47.47,2
,2016-11-02 03:00,2,47.4,47.4,47.25,47.27,32
,2016-11-02 03:30,2,47.31,47.33,47.3,47.33,10
,2016-11-02 04:00,2,47.23,47.23,47.17,47.17,2
,2016-11-02 04:30,2,47.12,47.12,47.09,47.11,6
,2016-11-02 05:00,2,47.14,47.14,47.13,47.13,2
,2016-11-02 05:30,2,47.02,47.05,47.01,47.05,18
,2016-11-02 06:00,2,47.14,47.14,47.13,47.13,2
,2016-11-02 07:00,2,47.2,47.3,47.15,47.15,29
,2016-11-02 07:30,2,47.21,47.22,47.12,47.21,32
,2016-11-02 08:00,2,47.18,47.19,46.95,47.07,40
,2016-11-02 08:30,2,47.09,47.1,47.02,47.05,112
,2016-11-02 09:00,2,47.05,47.3,46.84,47.3,126
,2016-11-02 09:30,2,47.2,47.2,46.23,46.27,454
,2016-11-02 10:00,2,46.4,46.48,46.17,46.48,67
,2016-11-02 10:30,2,46.47,46.47,46.32,46.38,36
,2016-11-02 11:00,2,46.39,46.45,46.34,46.36,56
,2016-11-02 11:30,2,46.36,46.44,46.27,46.38,29
,2016-11-02 12:00,2,46.31,46.45,46.31,46.43,12
,2016-11-02 12:30,2,46.38,46.39,46.37,46.39,13
,2016-11-02 13:00,2,46.38,46.55,46.3,46.51,39
,2016-11-02 13:30,2,46.58,46.74,46.54,46.74,17
,2016-11-02 14:00,2,46.66,46.68,46.64,46.68,31
,2016-11-02 14:30,2,46.68,46.77,46.68,46.77,7
,2016-11-02 15:00,2,46.73,46.73,46.7,46.7,6
,2016-11-02 16:00,2,46.7,46.7,46.7,46.7,2
,2016-11-02 16:30,2,46.69,46.69,46.69,46.69,1
,2016-11-02 20:00,3,47,47,47,47,4
,2016-11-02 22:00,3,47.02,47.02,47.02,47.02,6
,2016-11-03 00:00,3,46.98,46.98,46.98,46.98,1
,2016-11-03 02:00,3,46.87,46.87,46.8,46.8,8
,2016-11-03 02:30,3,46.82,46.86,46.82,46.86,4
,2016-11-03 03:00,3,46.79,46.79,46.66,46.66,6
,2016-11-03 03:30,3,46.72,46.72,46.71,46.72,3
,2016-11-03 04:30,3,46.77,46.77,46.77,46.77,1
,2016-11-03 05:00,3,46.8,46.82,46.8,46.82,4
,2016-11-03 05:30,3,46.89,46.89,46.89,46.89,1
,2016-11-03 06:30,3,46.98,46.98,46.98,46.98,6
,2016-11-03 07:00,3,46.89,46.91,46.89,46.91,13
,2016-11-03 07:30,3,46.87,46.97,46.87,46.97,13
,2016-11-03 08:00,3,46.79,46.84,46.51,46.6,57
,2016-11-03 08:30,3,46.57,46.74,46.48,46.48,19
,2016-11-03 09:00,3,46.52,46.67,46.46,46.64,33
,2016-11-03 09:30,3,46.58,46.58,46.3,46.31,31
,2016-11-03 10:00,3,46.29,46.32,46.1,46.28,75
,2016-11-03 10:30,3,46.27,46.27,46.17,46.26,19
,2016-11-03 11:00,3,46.2,46.21,45.88,45.89,61
,2016-11-03 11:30,3,45.91,45.95,45.64,45.67,54
,2016-11-03 12:00,3,45.71,45.79,45.71,45.79,43
,2016-11-03 12:30,3,45.76,45.76,45.72,45.73,4
,2016-11-03 13:00,3,45.74,45.89,45.68,45.88,52
,2016-11-03 13:30,3,45.9,45.95,45.9,45.94,14
,2016-11-03 14:00,3,45.94,46.03,45.94,46.03,3
,2016-11-03 14:30,3,45.93,45.95,45.88,45.91,6
,2016-11-03 15:00,3,45.89,45.89,45.87,45.88,9
,2016-11-03 15:30,3,45.88,45.88,45.87,45.87,3
,2016-11-03 20:00,4,46.08,46.09,45.99,46.05,15
,2016-11-03 20:30,4,45.98,46.07,45.98,46.07,12
,2016-11-03 21:00,4,46.06,46.06,46.06,46.06,1
,2016-11-03 21:30,4,46.01,46.01,46.01,46.01,1
,2016-11-03 22:30,4,46.05,46.05,46.05,46.05,1
,2016-11-03 23:00,4,46.05,46.05,46.05,46.05,3
,2016-11-03 23:30,4,46.02,46.02,46.02,46.02,1
,2016-11-04 00:00,4,46.01,46.01,46.01,46.01,1
,2016-11-04 00:30,4,46.07,46.07,46.07,46.07,2
,2016-11-04 01:30,4,45.99,46,45.94,45.95,4
,2016-11-04 02:00,4,45.94,45.96,45.92,45.92,17
,2016-11-04 02:30,4,45.88,45.88,45.83,45.88,8
,2016-11-04 03:00,4,45.81,45.87,45.56,45.72,40
,2016-11-04 03:30,4,45.81,45.93,45.74,45.93,27
,2016-11-04 04:00,4,46.01,46.09,45.9,45.93,30
,2016-11-04 04:30,4,45.99,46,45.92,45.97,8
,2016-11-04 05:30,4,45.84,45.85,45.84,45.85,4
,2016-11-04 06:00,4,45.83,45.97,45.83,45.97,8
,2016-11-04 06:30,4,45.85,45.94,45.85,45.92,10
,2016-11-04 07:00,4,45.99,45.99,45.3,45.62,182
,2016-11-04 07:30,4,45.64,45.67,45.47,45.55,69
,2016-11-04 08:00,4,45.46,45.46,45.28,45.3,235
,2016-11-04 08:30,4,45.35,45.35,45.07,45.07,47
,2016-11-04 09:00,4,45.08,45.08,44.84,44.98,38
,2016-11-04 09:30,4,44.93,46.02,44.92,45.63,602
,2016-11-04 10:00,4,45.81,45.86,45.56,45.56,25
,2016-11-04 10:30,4,45.51,45.51,45.07,45.07,43
,2016-11-04 11:00,4,45.1,45.29,45.1,45.19,60
,2016-11-04 11:30,4,45.25,45.29,45.16,45.19,40
,2016-11-04 12:00,4,45.18,45.25,45.11,45.11,17
,2016-11-04 12:30,4,45.13,45.15,45.08,45.09,9
,2016-11-04 13:00,4,45.08,45.34,45.08,45.27,102
,2016-11-04 13:30,4,45.3,45.31,45.3,45.31,2
,2016-11-04 14:00,4,45.29,45.33,45.27,45.33,17
,2016-11-04 14:30,4,45.31,45.39,45.31,45.39,12
,2016-11-04 15:00,4,45.39,45.4,45.37,45.37,9
,2016-11-04 15:30,4,45.3,45.3,45.3,45.3,1
,2016-11-06 17:00,7,45.68,45.68,45.68,45.68,2
,2016-11-06 18:00,7,45.74,45.74,45.68,45.68,14
,2016-11-06 18:30,7,45.62,45.63,45.62,45.63,3
,2016-11-06 19:00,7,45.72,45.72,45.72,45.72,1
,2016-11-06 20:00,7,45.73,45.73,45.73,45.73,1
,2016-11-06 21:00,7,45.76,45.78,45.76,45.78,5
,2016-11-06 23:30,7,45.88,45.88,45.88,45.88,4
,2016-11-07 00:00,7,46.01,46.01,46.01,46.01,1
,2016-11-07 00:30,7,45.98,45.98,45.93,45.93,6
,2016-11-07 01:00,7,45.99,45.99,45.93,45.93,7
,2016-11-07 01:30,7,45.9,45.9,45.9,45.9,1
,2016-11-07 02:00,7,45.93,45.93,45.93,45.93,1
,2016-11-07 02:30,7,45.99,46.03,45.99,45.99,19
,2016-11-07 03:00,7,46.08,46.15,46.08,46.09,22
,2016-11-07 03:30,7,46,46,46,46,1
,2016-11-07 04:30,7,46.03,46.03,46.03,46.03,4
,2016-11-07 05:00,7,45.97,46.02,45.94,45.99,13
,2016-11-07 05:30,7,46.03,46.04,46.03,46.04,2
,2016-11-07 06:00,7,46.02,46.09,45.9,45.9,15
,2016-11-07 06:30,7,45.93,45.94,45.85,45.86,20
,2016-11-07 07:00,7,45.85,45.85,45.68,45.74,29
,2016-11-07 07:30,7,45.74,45.91,45.7,45.91,48
,2016-11-07 08:00,7,45.78,45.78,45.65,45.76,60
,2016-11-07 08:30,7,45.68,45.97,45.56,45.7,52
,2016-11-07 09:00,7,45.78,45.81,45.53,45.65,46
,2016-11-07 09:30,7,45.61,45.61,45.31,45.5,135
,2016-11-07 10:00,7,45.49,45.61,45.41,45.54,31
,2016-11-07 10:30,7,45.52,45.62,45.51,45.55,15
,2016-11-07 11:00,7,45.62,45.64,45.49,45.5,5
,2016-11-07 11:30,7,45.54,45.57,45.54,45.57,2
,2016-11-07 12:00,7,45.54,45.55,45.54,45.55,4
,2016-11-07 12:30,7,45.62,45.86,45.62,45.82,51
,2016-11-07 13:00,7,45.74,46.13,45.74,46.09,214
,2016-11-07 13:30,7,46.08,46.08,46.02,46.05,71
,2016-11-07 14:00,7,46.12,46.12,46.06,46.06,3
,2016-11-07 14:30,7,46.13,46.17,46.13,46.17,16
,2016-11-07 15:00,7,46.2,46.2,46.16,46.16,5
,2016-11-07 15:30,7,46.18,46.18,46.15,46.17,4
,2016-11-07 19:00,8,46.15,46.16,46.15,46.16,3
,2016-11-07 23:30,8,46.12,46.12,46.12,46.12,1
,2016-11-08 00:00,8,46.09,46.09,46.09,46.09,2
,2016-11-08 00:30,8,46.15,46.15,46.15,46.15,2
,2016-11-08 01:00,8,46.07,46.07,46.05,46.06,4
,2016-11-08 02:00,8,46.2,46.28,46.2,46.23,5
,2016-11-08 02:30,8,46.15,46.49,46.15,46.48,56
,2016-11-08 03:00,8,46.33,46.4,46.33,46.33,10
,2016-11-08 03:30,8,46.45,46.45,46.45,46.45,1
,2016-11-08 04:00,8,46.31,46.31,46.31,46.31,1
,2016-11-08 05:00,8,46.21,46.21,46.16,46.16,5
,2016-11-08 05:30,8,46.11,46.11,46.08,46.08,5
,2016-11-08 06:00,8,46.08,46.08,45.88,45.89,47
,2016-11-08 06:30,8,45.87,45.91,45.84,45.91,16
,2016-11-08 07:00,8,45.84,45.97,45.8,45.97,5
,2016-11-08 07:30,8,46.07,46.07,45.99,46.02,33
,2016-11-08 08:00,8,46,46,45.7,45.83,84
,2016-11-08 08:30,8,45.84,45.93,45.67,45.73,40
,2016-11-08 09:00,8,45.82,46.01,45.71,46.01,48
,2016-11-08 09:30,8,46,46.47,45.94,46.25,369
,2016-11-08 10:00,8,46.26,46.3,46.1,46.24,36
,2016-11-08 10:30,8,46.16,46.22,46.11,46.2,21
,2016-11-08 11:00,8,46.18,46.4,46.12,46.36,39
,2016-11-08 11:30,8,46.31,46.59,46.31,46.55,103
,2016-11-08 12:00,8,46.47,46.51,46.37,46.43,20
,2016-11-08 12:30,8,46.53,46.53,46.49,46.5,3
,2016-11-08 13:00,8,46.42,46.42,46.2,46.27,131
,2016-11-08 13:30,8,46.28,46.29,46.14,46.14,28
,2016-11-08 14:00,8,46.17,46.17,46.17,46.17,2
,2016-11-08 14:30,8,46.19,46.19,46.04,46.04,24
,2016-11-08 15:00,8,46.02,46.02,46.02,46.02,2
,2016-11-08 15:30,8,46.02,46.23,45.87,46.09,65
,2016-11-08 16:00,8,46.15,46.15,46.08,46.08,2
,2016-11-08 16:30,8,46.09,46.09,46.09,46.09,1
,2016-11-08 19:00,9,46.33,46.49,46.24,46.24,16
,2016-11-08 19:30,9,46.24,46.24,46.05,46.08,11
,2016-11-08 20:00,9,45.96,45.96,44.68,45.17,158
,2016-11-08 20:30,9,45.18,45.33,44.8,45.33,46
,2016-11-08 21:00,9,45.33,45.33,44.5,44.52,220
,2016-11-08 21:30,9,44.7,45,44.64,44.98,65
,2016-11-08 22:00,9,44.9,45.09,44.86,45.08,83
,2016-11-08 22:30,9,45.08,45.08,44.63,44.76,84
,2016-11-08 23:00,9,44.75,45.09,44.66,45.09,39
,2016-11-08 23:30,9,45.07,45.16,45.07,45.16,19
,2016-11-09 00:00,9,45.16,45.77,45.16,45.75,90
,2016-11-09 00:30,9,45.62,45.71,45.16,45.63,165
,2016-11-09 01:00,9,45.67,45.67,45.54,45.61,24
,2016-11-09 01:30,9,45.59,45.93,45.59,45.93,81
,2016-11-09 02:00,9,45.94,46,45.71,45.78,78
,2016-11-09 02:30,9,45.82,45.83,45.68,45.72,20
,2016-11-09 03:00,9,45.78,45.87,45.76,45.77,37
,2016-11-09 03:30,9,45.91,46.23,45.88,46.23,95
,2016-11-09 04:00,9,46.2,46.25,46.1,46.17,36
,2016-11-09 04:30,9,46.21,46.6,46.21,46.6,55
,2016-11-09 05:00,9,46.6,46.71,46.16,46.16,48
,2016-11-09 05:30,9,46.21,46.24,46.15,46.24,25
,2016-11-09 06:00,9,46.29,46.29,46.01,46.04,30
,2016-11-09 06:30,9,46.13,46.34,46.13,46.34,24
,2016-11-09 07:00,9,46.45,46.51,46.13,46.19,73
,2016-11-09 07:30,9,46.16,46.22,45.95,46.22,52
,2016-11-09 08:00,9,46.22,46.3,46.07,46.26,85
,2016-11-09 08:30,9,46.26,46.49,46.06,46.17,162
,2016-11-09 09:00,9,46.18,46.28,46.03,46.23,147
,2016-11-09 09:30,9,46.3,46.62,45.82,45.99,380
,2016-11-09 10:00,9,45.98,46.3,45.96,46.3,87
,2016-11-09 10:30,9,46.26,47.23,46.25,47.12,471
,2016-11-09 11:00,9,47.18,47.23,46.9,47.03,127
,2016-11-09 11:30,9,47.01,47.04,46.92,47.02,33
,2016-11-09 12:00,9,47.05,47.1,46.78,46.78,76
,2016-11-09 12:30,9,46.9,46.9,46.66,46.69,25
,2016-11-09 13:00,9,46.73,46.81,46.62,46.65,78
,2016-11-09 13:30,9,46.57,46.59,46.53,46.58,13
,2016-11-09 14:00,9,46.59,46.59,46.59,46.59,1
,2016-11-09 14:30,9,46.75,46.98,46.75,46.91,20
,2016-11-09 15:00,9,46.91,46.91,46.91,46.91,1
,2016-11-09 15:30,9,46.79,46.79,46.76,46.76,3
,2016-11-09 20:00,10,46.45,46.45,46.45,46.45,1
,2016-11-09 21:00,10,46.61,46.61,46.61,46.61,2
,2016-11-09 22:30,10,46.56,46.56,46.56,46.56,4
,2016-11-09 23:00,10,46.64,46.64,46.64,46.64,2
,2016-11-09 23:30,10,46.74,46.74,46.74,46.74,1
,2016-11-10 00:00,10,46.91,46.91,46.9,46.9,4
,2016-11-10 00:30,10,46.9,47.01,46.89,47.01,32
,2016-11-10 01:00,10,46.99,46.99,46.97,46.98,6
,2016-11-10 01:30,10,47.12,47.12,47.12,47.12,1
,2016-11-10 02:00,10,47.02,47.03,46.95,46.96,8
,2016-11-10 02:30,10,46.87,46.89,46.85,46.86,152
,2016-11-10 03:00,10,46.75,46.76,46.74,46.76,5
,2016-11-10 03:30,10,46.57,46.61,46.56,46.56,15
,2016-11-10 04:00,10,46.52,46.7,46.52,46.7,19
,2016-11-10 04:30,10,46.76,46.82,46.74,46.82,10
,2016-11-10 05:00,10,46.76,46.76,46.69,46.69,6
,2016-11-10 05:30,10,46.65,46.71,46.6,46.6,4
,2016-11-10 06:00,10,46.66,46.66,46.41,46.41,4
,2016-11-10 06:30,10,46.38,46.5,46.3,46.37,125
,2016-11-10 07:00,10,46.4,46.45,46.24,46.35,571
,2016-11-10 07:30,10,46.29,46.43,46.27,46.43,80
,2016-11-10 08:00,10,46.26,46.26,45.95,46.08,289
,2016-11-10 08:30,10,46.08,46.28,45.98,46.05,96
,2016-11-10 09:00,10,46.21,46.54,46.15,46.48,123
,2016-11-10 09:30,10,46.33,46.33,46.14,46.22,78
,2016-11-10 10:00,10,46.25,46.25,46,46.08,67
,2016-11-10 10:30,10,46.02,46.17,45.96,46.01,56
,2016-11-10 11:00,10,45.98,46.09,45.97,46.06,16
,2016-11-10 11:30,10,46.08,46.25,46.08,46.25,109
,2016-11-10 12:00,10,46.23,46.34,46.16,46.16,23
,2016-11-10 12:30,10,46.13,46.25,46.13,46.25,20
,2016-11-10 13:00,10,46.21,46.27,46.08,46.08,85
,2016-11-10 13:30,10,46.09,46.09,45.97,46,31
,2016-11-10 14:00,10,46.06,46.06,46.06,46.06,1
,2016-11-10 14:30,10,45.96,45.96,45.92,45.94,19
,2016-11-10 15:00,10,45.86,45.86,45.8,45.8,38
,2016-11-10 15:30,10,45.78,45.82,45.76,45.76,3
,2016-11-10 16:00,10,45.8,45.92,45.8,45.92,25
,2016-11-10 16:30,10,45.88,45.88,45.88,45.88,1
,2016-11-10 19:00,11,45.96,45.96,45.95,45.95,2
,2016-11-10 19:30,11,45.92,45.92,45.92,45.92,1
,2016-11-10 20:00,11,45.88,45.88,45.88,45.88,6
,2016-11-10 20:30,11,45.9,45.9,45.9,45.9,1
,2016-11-11 01:00,11,45.86,45.86,45.85,45.85,3
,2016-11-11 02:00,11,45.83,45.85,45.69,45.85,33
,2016-11-11 02:30,11,45.87,45.87,45.73,45.73,5
,2016-11-11 03:00,11,45.75,45.85,45.66,45.85,14
,2016-11-11 03:30,11,45.92,45.95,45.86,45.88,13
,2016-11-11 04:00,11,45.74,45.78,45.71,45.73,9
,2016-11-11 04:30,11,45.61,45.61,45.4,45.49,27
,2016-11-11 05:00,11,45.54,45.54,45.44,45.44,15
,2016-11-11 05:30,11,45.45,45.48,45.37,45.37,6
,2016-11-11 06:00,11,45.48,45.51,45.48,45.51,3
,2016-11-11 06:30,11,45.52,45.56,45.4,45.4,58
,2016-11-11 07:00,11,45.5,45.51,45.18,45.25,51
,2016-11-11 07:30,11,45.25,45.31,45.19,45.25,111
,2016-11-11 08:00,11,45.28,45.3,45.09,45.14,127
,2016-11-11 08:30,11,45.16,45.16,44.99,45.04,79
,2016-11-11 09:00,11,45.06,45.17,45.05,45.1,27
,2016-11-11 09:30,11,45.1,45.1,44.63,44.68,209
,2016-11-11 10:00,11,44.67,44.74,44.6,44.65,129
,2016-11-11 10:30,11,44.59,44.81,44.49,44.77,99
,2016-11-11 11:00,11,44.83,45.03,44.83,44.88,244
,2016-11-11 11:30,11,44.89,44.91,44.86,44.88,86
,2016-11-11 12:00,11,44.89,45.05,44.89,45.04,12
,2016-11-11 12:30,11,44.94,44.94,44.76,44.86,142
,2016-11-11 13:00,11,44.84,45.1,44.84,44.86,374
,2016-11-11 13:30,11,44.9,44.9,44.66,44.74,98
,2016-11-11 14:00,11,44.78,44.81,44.78,44.81,3
,2016-11-11 14:30,11,44.76,44.76,44.76,44.76,3
,2016-11-11 15:00,11,44.77,44.77,44.77,44.77,1
,2016-11-11 15:30,11,44.77,44.79,44.77,44.79,25
,2016-11-13 17:00,14,45.02,45.02,44.9,44.98,8
,2016-11-13 17:30,14,44.97,44.97,44.97,44.97,1
,2016-11-13 18:00,14,45.09,45.09,45.09,45.09,2
,2016-11-13 18:30,14,45.05,45.05,45.05,45.05,1
,2016-11-13 19:30,14,45.03,45.03,45.03,45.03,1
,2016-11-13 22:00,14,44.92,44.93,44.92,44.92,14
,2016-11-13 23:00,14,44.88,44.88,44.88,44.88,2
,2016-11-13 23:30,14,44.84,44.84,44.84,44.84,1
,2016-11-14 00:00,14,44.87,44.89,44.86,44.87,7
,2016-11-14 00:30,14,44.9,44.9,44.84,44.84,6
,2016-11-14 01:00,14,44.8,44.93,44.8,44.93,3
,2016-11-14 01:30,14,44.98,45,44.98,45,7
,2016-11-14 02:00,14,44.94,45.02,44.94,44.99,12
,2016-11-14 02:30,14,44.98,44.98,44.68,44.69,50
,2016-11-14 03:00,14,44.74,44.85,44.74,44.84,19
,2016-11-14 03:30,14,44.82,44.84,44.81,44.81,4
,2016-11-14 04:00,14,44.84,44.84,44.84,44.84,1
,2016-11-14 04:30,14,44.7,44.75,44.7,44.75,2
,2016-11-14 05:00,14,44.81,44.81,44.25,44.31,45
,2016-11-14 05:30,14,44.3,44.3,44.3,44.3,1
,2016-11-14 06:00,14,44.38,44.42,44.33,44.42,10
,2016-11-14 06:30,14,44.38,44.4,44.3,44.4,10
,2016-11-14 07:00,14,44.37,44.39,44.14,44.29,40
,2016-11-14 07:30,14,44.27,44.34,44.24,44.33,78
,2016-11-14 08:00,14,44.4,44.54,44.28,44.49,161
,2016-11-14 08:30,14,44.44,44.47,44.22,44.26,72
,2016-11-14 09:00,14,44.32,44.43,44.3,44.32,37
,2016-11-14 09:30,14,44.25,44.25,44.13,44.18,48
,2016-11-14 10:00,14,44.17,44.17,44,44,154
,2016-11-14 10:30,14,43.95,43.95,43.76,43.76,410
,2016-11-14 11:00,14,43.84,43.92,43.82,43.92,83
,2016-11-14 11:30,14,43.92,44.02,43.91,43.97,13
,2016-11-14 12:00,14,44.04,44.56,44.04,44.52,158
,2016-11-14 12:30,14,44.54,45.05,44.4,44.89,612
,2016-11-14 13:00,14,44.87,45.02,44.59,44.6,142
,2016-11-14 13:30,14,44.65,44.78,44.62,44.78,91
,2016-11-14 14:00,14,44.75,44.75,44.75,44.75,1
,2016-11-14 14:30,14,44.76,45.08,44.76,45.06,15
,2016-11-14 15:00,14,44.9,44.9,44.9,44.9,2
,2016-11-14 19:00,15,45.02,45.02,45.02,45.02,1
,2016-11-14 19:30,15,45.16,45.2,45.1,45.1,15
,2016-11-14 20:00,15,45.22,45.22,45.22,45.22,1
,2016-11-14 21:00,15,45.39,45.49,45.39,45.49,25
,2016-11-14 21:30,15,45.47,45.49,45.45,45.49,8
,2016-11-14 22:30,15,45.42,45.5,45.42,45.5,3
,2016-11-14 23:00,15,45.5,45.52,45.5,45.52,4
,2016-11-14 23:30,15,45.47,45.47,45.43,45.43,3
,2016-11-15 00:00,15,45.44,45.44,45.39,45.39,5
,2016-11-15 00:30,15,45.34,45.45,45.34,45.44,26
,2016-11-15 01:00,15,45.4,45.5,45.39,45.39,10
,2016-11-15 01:30,15,45.42,45.53,45.42,45.5,14
,2016-11-15 02:00,15,45.54,45.67,45.54,45.56,28
,2016-11-15 02:30,15,45.46,45.55,45.46,45.55,15
,2016-11-15 03:00,15,45.56,45.59,45.52,45.54,13
,2016-11-15 03:30,15,45.61,45.72,45.61,45.66,34
,2016-11-15 04:00,15,45.66,45.72,45.63,45.72,14
,2016-11-15 04:30,15,45.76,45.79,45.76,45.78,10
,2016-11-15 05:00,15,45.75,45.83,45.68,45.68,15
,2016-11-15 05:30,15,45.83,46.23,45.83,46.13,57
,2016-11-15 06:00,15,46.1,46.1,45.94,45.96,12
,2016-11-15 06:30,15,45.93,45.98,45.8,45.8,60
,2016-11-15 07:00,15,45.88,46.04,45.88,45.91,65
,2016-11-15 07:30,15,45.89,45.99,45.82,45.9,95
,2016-11-15 08:00,15,45.85,46.04,45.69,46.04,81
,2016-11-15 08:30,15,46.02,46.35,46.02,46.3,140
,2016-11-15 09:00,15,46.28,46.56,46.28,46.36,187
,2016-11-15 09:30,15,46.32,46.32,46.15,46.24,62
,2016-11-15 10:00,15,46.27,46.46,46.26,46.42,118
,2016-11-15 10:30,15,46.46,46.65,46.46,46.55,294
,2016-11-15 11:00,15,46.57,46.6,46.45,46.49,253
,2016-11-15 11:30,15,46.5,46.65,46.46,46.64,65
,2016-11-15 12:00,15,46.62,46.72,46.52,46.52,61
,2016-11-15 12:30,15,46.59,46.73,46.57,46.7,48
,2016-11-15 13:00,15,46.73,47.17,46.63,47.17,201
,2016-11-15 13:30,15,47.13,47.23,47.02,47.15,65
,2016-11-15 14:00,15,47.1,47.18,47.08,47.18,13
,2016-11-15 14:30,15,47.19,47.37,47.17,47.17,18
,2016-11-15 15:00,15,47.16,47.23,47.13,47.16,18
,2016-11-15 15:30,15,47.11,47.35,46.94,47.02,55
,2016-11-15 19:00,16,46.97,46.97,46.97,46.97,12
,2016-11-15 20:00,16,46.86,46.86,46.86,46.86,1
,2016-11-15 21:00,16,46.86,46.87,46.86,46.87,2
,2016-11-15 23:00,16,47.05,47.25,47.05,47.22,5
,2016-11-15 23:30,16,47.32,47.32,47.27,47.27,4
,2016-11-16 00:00,16,47.31,47.47,47.31,47.36,54
,2016-11-16 00:30,16,47.36,47.4,47.35,47.35,6
,2016-11-16 01:00,16,47.31,47.31,47.1,47.1,9
,2016-11-16 01:30,16,47.19,47.26,47.17,47.26,42
,2016-11-16 02:00,16,47.23,47.3,46.81,46.82,28
,2016-11-16 02:30,16,46.86,46.89,46.82,46.86,60
,2016-11-16 03:00,16,46.79,46.79,46.56,46.61,80
,2016-11-16 03:30,16,46.68,46.86,46.68,46.86,8
,2016-11-16 04:00,16,46.75,46.75,46.74,46.75,3
,2016-11-16 04:30,16,46.63,46.73,46.63,46.73,3
,2016-11-16 05:00,16,46.68,46.68,46.42,46.44,61
,2016-11-16 05:30,16,46.49,46.52,46.43,46.45,14
,2016-11-16 06:00,16,46.42,46.55,46.42,46.52,7
,2016-11-16 06:30,16,46.54,46.69,46.54,46.69,14
,2016-11-16 07:00,16,46.73,46.73,46.55,46.7,51
,2016-11-16 07:30,16,46.7,46.78,46.65,46.69,47
,2016-11-16 08:00,16,46.67,46.87,46.61,46.86,76
,2016-11-16 08:30,16,46.76,46.76,46.63,46.67,99
,2016-11-16 09:00,16,46.56,46.7,46.56,46.61,71
,2016-11-16 09:30,16,46.59,47.64,46.34,47.31,645
,2016-11-16 10:00,16,47.36,47.48,47,47.16,311
,2016-11-16 10:30,16,47.07,47.08,46.57,46.88,225
,2016-11-16 11:00,16,46.83,47.09,46.77,46.99,77
,2016-11-16 11:30,16,47.08,47.26,47.06,47.12,95
,2016-11-16 12:00,16,47.11,47.11,46.98,47,30
,2016-11-16 12:30,16,47.02,47.02,46.87,46.97,551
,2016-11-16 13:00,16,46.95,47.08,46.74,46.74,172
,2016-11-16 13:30,16,46.72,46.75,46.59,46.59,105
,2016-11-16 14:00,16,46.63,46.68,46.61,46.68,8
,2016-11-16 14:30,16,46.6,46.62,46.6,46.61,4
,2016-11-16 15:00,16,46.64,46.64,46.61,46.61,7
,2016-11-16 15:30,16,46.6,46.6,46.48,46.49,5
,2016-11-16 16:00,16,46.5,46.56,46.5,46.56,4
,2016-11-16 16:30,16,45.57,46.49,45.27,46.46,24
,2016-11-16 19:00,17,46.61,46.64,46.6,46.6,6
,2016-11-16 19:30,17,46.62,46.67,46.59,46.67,6
,2016-11-16 20:00,17,46.7,46.71,46.7,46.71,3
,2016-11-16 20:30,17,46.78,46.78,46.7,46.7,11
,2016-11-16 21:00,17,46.64,46.66,46.64,46.66,13
,2016-11-16 21:30,17,46.63,46.63,46.6,46.6,14
,2016-11-16 22:00,17,46.61,46.61,46.61,46.61,1
,2016-11-16 22:30,17,46.61,46.61,46.61,46.61,1
,2016-11-16 23:00,17,46.61,46.67,46.6,46.67,11
,2016-11-16 23:30,17,46.68,46.68,46.67,46.67,3
,2016-11-17 00:00,17,46.7,46.7,46.64,46.65,6
,2016-11-17 00:30,17,46.67,46.67,46.67,46.67,2
,2016-11-17 01:00,17,46.64,46.64,46.52,46.53,17
,2016-11-17 01:30,17,46.52,46.61,46.48,46.56,15
,2016-11-17 02:00,17,46.52,46.94,46.52,46.89,65
,2016-11-17 02:30,17,46.83,46.94,46.83,46.91,23
,2016-11-17 03:00,17,46.89,46.95,46.86,46.9,20
,2016-11-17 03:30,17,46.95,46.99,46.87,46.88,4
,2016-11-17 04:00,17,46.85,46.95,46.85,46.94,39
,2016-11-17 04:30,17,46.95,47.06,46.95,47.06,20
,2016-11-17 05:00,17,47.15,47.4,47.14,47.38,53
,2016-11-17 05:30,17,47.35,47.43,47.3,47.43,119
,2016-11-17 06:00,17,47.4,47.52,47.37,47.49,13
,2016-11-17 06:30,17,47.47,47.6,47.47,47.55,6
,2016-11-17 07:00,17,47.55,47.55,47.36,47.38,28
,2016-11-17 07:30,17,47.25,47.43,47.24,47.33,337
,2016-11-17 08:00,17,47.39,47.5,47.33,47.5,59
,2016-11-17 08:30,17,47.57,47.76,47.47,47.57,171
,2016-11-17 09:00,17,47.6,47.62,47.24,47.35,52
,2016-11-17 09:30,17,47.23,47.23,46.9,47.12,411
,2016-11-17 10:00,17,47.12,47.2,46.79,46.79,107
,2016-11-17 10:30,17,46.77,47.19,46.71,47.19,247
,2016-11-17 11:00,17,47.29,47.37,47.08,47.24,82
,2016-11-17 11:30,17,47.09,47.09,46.96,46.96,80
,2016-11-17 12:00,17,47.01,47.06,47.01,47.05,13
,2016-11-17 12:30,17,47.08,47.08,46.77,46.81,146
,2016-11-17 13:00,17,46.8,46.8,46.48,46.7,227
,2016-11-17 13:30,17,46.56,46.57,46.44,46.44,94
,2016-11-17 14:00,17,46.37,46.37,46.32,46.36,11
,2016-11-17 14:30,17,46.33,46.33,46.22,46.22,35
,2016-11-17 15:30,17,46.27,46.27,46.27,46.27,1
,2016-11-17 19:30,18,46.22,46.22,46.22,46.22,1
,2016-11-17 22:00,18,46.42,46.45,46.42,46.45,7
,2016-11-17 22:30,18,46.51,46.51,46.51,46.51,2
,2016-11-17 23:30,18,46.46,46.46,46.37,46.37,3
,2016-11-18 01:00,18,46.3,46.31,46.3,46.3,4
,2016-11-18 01:30,18,46.22,46.29,46.22,46.29,5
,2016-11-18 02:00,18,46.33,46.33,46,46,41
,2016-11-18 02:30,18,46,46,45.96,45.96,3
,2016-11-18 03:00,18,46.12,46.32,46.12,46.21,27
,2016-11-18 03:30,18,46.26,46.31,46.26,46.31,9
,2016-11-18 04:00,18,46.36,46.64,46.34,46.64,28
,2016-11-18 04:30,18,46.55,46.68,46.54,46.61,17
,2016-11-18 05:00,18,46.65,46.72,46.65,46.72,17
,2016-11-18 05:30,18,46.72,47,46.71,47,28
,2016-11-18 06:00,18,46.93,46.93,46.93,46.93,1
,2016-11-18 06:30,18,46.99,47.1,46.99,47.09,21
,2016-11-18 07:00,18,47.05,47.05,46.81,46.96,26
,2016-11-18 07:30,18,46.92,46.92,46.66,46.72,6
,2016-11-18 08:00,18,46.78,46.95,46.78,46.94,35
,2016-11-18 08:30,18,46.84,47.12,46.84,46.99,39
,2016-11-18 09:00,18,46.9,46.9,46.43,46.53,217
,2016-11-18 09:30,18,46.51,46.51,46.24,46.25,176
,2016-11-18 10:00,18,46.27,46.61,46.27,46.58,118
,2016-11-18 10:30,18,46.59,46.64,46.44,46.46,44
,2016-11-18 11:00,18,46.53,46.7,46.4,46.69,70
,2016-11-18 11:30,18,46.77,46.99,46.77,46.86,70
,2016-11-18 12:00,18,46.82,46.82,46.48,46.59,51
,2016-11-18 12:30,18,46.65,46.86,46.65,46.75,19
,2016-11-18 13:00,18,46.81,47.16,46.8,47.12,110
,2016-11-18 13:30,18,47.13,47.13,47.01,47.01,13
,2016-11-18 14:00,18,47.01,47.03,47.01,47.03,4
,2016-11-18 14:30,18,47.05,47.12,47.05,47.1,13
,2016-11-18 15:00,18,47.01,47.01,47.01,47.01,3
,2016-11-18 15:30,18,47.05,47.07,47.05,47.07,4
,2016-11-20 17:00,21,47.2,47.65,47.2,47.65,222
,2016-11-20 17:30,21,47.67,47.67,47.59,47.59,3
,2016-11-20 18:00,21,47.54,47.6,47.54,47.6,2
,2016-11-20 19:00,21,47.62,47.62,47.62,47.62,1
,2016-11-20 21:00,21,47.67,47.69,47.67,47.69,6
,2016-11-20 21:30,21,47.65,47.65,47.65,47.65,1
,2016-11-20 22:30,21,47.65,47.74,47.65,47.74,7
,2016-11-21 01:00,21,47.6,47.66,47.6,47.66,3
,2016-11-21 01:30,21,47.59,47.61,47.55,47.61,7
,2016-11-21 02:00,21,47.74,47.92,47.72,47.85,66
,2016-11-21 02:30,21,47.81,47.84,47.68,47.81,33
,2016-11-21 03:00,21,47.78,47.79,47.67,47.69,8
,2016-11-21 03:30,21,47.63,47.67,47.54,47.57,23
,2016-11-21 04:00,21,47.66,47.91,47.66,47.81,111
,2016-11-21 04:30,21,47.81,47.96,47.79,47.89,190
,2016-11-21 05:00,21,47.92,48.11,47.87,48.09,71
,2016-11-21 05:30,21,48.08,48.09,48.04,48.09,16
,2016-11-21 06:00,21,48,48.02,48,48.02,29
,2016-11-21 06:30,21,48.02,48.12,48.02,48.12,6
,2016-11-21 07:00,21,48.09,48.12,48.02,48.09,14
,2016-11-21 07:30,21,48.14,48.44,48.14,48.34,275
,2016-11-21 08:00,21,48.32,48.53,48.29,48.44,83
,2016-11-21 08:30,21,48.44,48.54,48.29,48.36,52
,2016-11-21 09:00,21,48.39,48.53,48.3,48.5,35
,2016-11-21 09:30,21,48.52,48.81,48.52,48.74,68
,2016-11-21 10:00,21,48.69,48.99,48.65,48.91,305
,2016-11-21 10:30,21,48.91,48.92,48.76,48.92,42
,2016-11-21 11:00,21,49.01,49.17,48.88,49.14,188
,2016-11-21 11:30,21,49.11,49.24,49.06,49.14,125
,2016-11-21 12:00,21,49.14,49.26,49.01,49.01,50
,2016-11-21 12:30,21,49,49.11,48.99,49.11,14
,2016-11-21 13:00,21,49.05,49.16,48.95,49.08,118
,2016-11-21 13:30,21,49.04,49.04,48.91,48.91,52
,2016-11-21 14:00,21,49.02,49.11,49.02,49.11,20
,2016-11-21 14:30,21,49.23,49.23,49.21,49.21,4
,2016-11-21 15:00,21,49.1,49.1,49.06,49.09,23
,2016-11-21 15:30,21,49.14,49.14,49.12,49.12,3
,2016-11-21 16:00,21,49.03,49.03,49.01,49.01,5
,2016-11-21 16:30,21,49.01,49.11,49,49.11,55
,2016-11-21 19:00,22,49.5,49.56,49.5,49.56,3
,2016-11-21 20:00,22,49.55,49.56,49.5,49.5,103
,2016-11-21 21:00,22,49.51,49.51,49.46,49.46,4
,2016-11-21 22:00,22,49.53,49.53,49.52,49.52,2
,2016-11-21 22:30,22,49.5,49.5,49.5,49.5,2
,2016-11-21 23:00,22,49.6,49.76,49.6,49.76,15
,2016-11-21 23:30,22,49.77,49.77,49.77,49.77,1
,2016-11-22 00:00,22,49.66,49.67,49.66,49.67,9
,2016-11-22 00:30,22,49.64,49.66,49.58,49.58,52
,2016-11-22 01:00,22,49.47,49.47,49.31,49.37,104
,2016-11-22 01:30,22,49.44,49.49,49.44,49.44,4
,2016-11-22 02:00,22,49.35,49.35,49.12,49.15,193
,2016-11-22 02:30,22,49.18,49.24,49.18,49.24,5
,2016-11-22 03:00,22,49.31,49.67,49.29,49.61,61
,2016-11-22 03:30,22,49.6,50,49.6,49.89,254
,2016-11-22 04:00,22,49.89,49.92,49.83,49.91,7
,2016-11-22 04:30,22,49.8,49.84,49.65,49.65,80
,2016-11-22 05:00,22,49.7,49.77,49.41,49.41,272
,2016-11-22 05:30,22,49.36,49.36,49.16,49.21,70
,2016-11-22 06:00,22,49.21,49.21,48.93,49.06,86
,2016-11-22 06:30,22,49.08,49.15,48.75,48.75,148
,2016-11-22 07:00,22,48.75,48.98,48.67,48.79,268
,2016-11-22 07:30,22,48.87,49.1,48.57,48.88,419
,2016-11-22 08:00,22,48.86,49.19,48.84,49.13,33
,2016-11-22 08:30,22,49.18,49.27,49.06,49.16,89
,2016-11-22 09:00,22,49.21,49.38,48.82,48.93,564
,2016-11-22 09:30,22,48.91,49.18,48.86,49.18,22
,2016-11-22 10:00,22,49.11,49.12,48.49,48.53,463
,2016-11-22 10:30,22,48.53,48.72,48.1,48.37,559
,2016-11-22 11:00,22,48.25,48.49,48.23,48.34,71
,2016-11-22 11:30,22,48.36,48.41,48.18,48.33,136
,2016-11-22 12:00,22,48.39,48.45,48.39,48.4,30
,2016-11-22 12:30,22,48.56,48.6,48.41,48.47,63
,2016-11-22 13:00,22,48.57,48.99,48.57,48.98,635
,2016-11-22 13:30,22,48.99,49.45,48.93,49,226
,2016-11-22 14:00,22,49,49,48.86,48.95,27
,2016-11-22 14:30,22,48.8,48.8,48.69,48.69,43
,2016-11-22 15:00,22,48.81,48.89,48.81,48.89,17
,2016-11-22 15:30,22,48.92,48.94,48.69,48.79,24
,2016-11-22 16:00,22,48.85,48.9,48.85,48.9,5
,2016-11-22 19:00,23,49.13,49.13,49.02,49.02,6
,2016-11-22 19:30,23,49.03,49.03,49.03,49.03,1
,2016-11-22 20:30,23,48.91,48.91,48.91,48.91,1
,2016-11-22 23:30,23,48.7,48.7,48.62,48.62,5
,2016-11-23 00:00,23,48.73,48.73,48.73,48.73,10
,2016-11-23 01:00,23,48.95,48.95,48.95,48.95,10
,2016-11-23 01:30,23,48.93,48.94,48.92,48.92,20
,2016-11-23 02:00,23,48.99,49,48.85,48.85,8
,2016-11-23 02:30,23,48.72,48.79,48.71,48.79,9
,2016-11-23 03:00,23,48.92,48.95,48.92,48.95,6
,2016-11-23 03:30,23,49.05,49.05,49.03,49.03,2
,2016-11-23 04:00,23,49.03,49.14,49.03,49.14,7
,2016-11-23 04:30,23,49.08,49.08,49.02,49.02,3
,2016-11-23 05:00,23,49.06,49.06,48.97,49,8
,2016-11-23 05:30,23,49.07,49.07,48.89,48.89,14
,2016-11-23 06:00,23,48.85,48.85,48.73,48.78,9
,2016-11-23 06:30,23,48.9,48.9,48.84,48.84,18
,2016-11-23 07:00,23,48.87,48.87,48.49,48.55,112
,2016-11-23 07:30,23,48.61,48.61,48.39,48.39,59
,2016-11-23 08:00,23,48.42,48.58,48.33,48.58,110
,2016-11-23 08:30,23,48.49,48.75,48.39,48.41,266
,2016-11-23 09:00,23,48.4,48.97,48.4,48.91,418
,2016-11-23 09:30,23,48.91,49.28,48.77,48.8,640
,2016-11-23 10:00,23,48.83,49.08,48.7,48.74,60
,2016-11-23 10:30,23,48.76,48.93,48.76,48.86,14
,2016-11-23 11:00,23,48.96,49.03,48.96,48.97,16
,2016-11-23 11:30,23,49.02,49.1,49.02,49.08,12
,2016-11-23 12:00,23,49.01,49.01,48.79,48.79,23
,2016-11-23 12:30,23,48.77,48.96,48.77,48.95,47
,2016-11-23 13:00,23,48.97,49.05,48.79,48.88,104
,2016-11-23 13:30,23,48.85,48.89,48.82,48.82,28
,2016-11-23 14:00,23,48.85,48.9,48.85,48.88,48
,2016-11-23 14:30,23,48.9,48.9,48.87,48.87,9
,2016-11-23 15:00,23,48.84,48.84,48.84,48.84,1
,2016-11-23 15:30,23,48.85,48.85,48.85,48.85,1
,2016-11-23 19:00,24,48.99,48.99,48.99,48.99,1
,2016-11-24 01:00,24,48.98,49,48.98,49,5
,2016-11-24 01:30,24,49,49,48.88,48.88,8
,2016-11-24 02:00,24,48.89,48.89,48.7,48.71,32
,2016-11-24 02:30,24,48.75,48.76,48.75,48.76,7
,2016-11-24 03:00,24,48.77,48.9,48.77,48.9,15
,2016-11-24 03:30,24,48.85,48.99,48.85,48.99,3
,2016-11-24 04:30,24,48.84,48.87,48.84,48.87,3
,2016-11-24 05:00,24,48.87,48.87,48.87,48.87,1
,2016-11-24 05:30,24,48.93,48.93,48.93,48.93,1
,2016-11-24 06:00,24,48.97,49.07,48.97,49.07,23
,2016-11-24 06:30,24,48.94,48.99,48.94,48.95,29
,2016-11-24 07:00,24,48.9,48.9,48.8,48.8,12
,2016-11-24 07:30,24,48.95,48.95,48.9,48.9,3
,2016-11-24 08:00,24,48.96,49.02,48.96,49,30
,2016-11-24 08:30,24,48.9,48.95,48.9,48.92,33
,2016-11-24 09:30,24,48.92,48.92,48.89,48.92,19
,2016-11-24 10:00,24,48.84,48.84,48.84,48.84,3
,2016-11-24 10:30,24,48.85,48.85,48.79,48.79,2
,2016-11-24 11:00,24,48.73,48.87,48.73,48.87,28
,2016-11-24 11:30,24,48.8,48.88,48.78,48.85,18
,2016-11-24 12:00,24,48.88,48.94,48.78,48.78,6
,2016-11-24 21:30,25,48.72,48.72,48.56,48.57,14
,2016-11-24 22:30,25,48.49,48.5,48.49,48.5,2
,2016-11-24 23:00,25,48.48,48.48,48.48,48.48,2
,2016-11-24 23:30,25,48.45,48.5,48.45,48.5,6
,2016-11-25 00:00,25,48.4,48.4,48.33,48.33,16
,2016-11-25 00:30,25,48.35,48.36,48.1,48.25,207
,2016-11-25 01:00,25,48.3,48.3,48.3,48.3,1
,2016-11-25 01:30,25,48.26,48.3,48.26,48.3,20
,2016-11-25 02:00,25,48.37,48.47,48.27,48.46,100
,2016-11-25 02:30,25,48.48,48.5,48.36,48.36,42
,2016-11-25 03:00,25,48.46,48.55,48.46,48.47,127
,2016-11-25 03:30,25,48.44,48.47,48.44,48.47,4
,2016-11-25 04:30,25,48.38,48.46,48.38,48.46,3
,2016-11-25 05:30,25,48.24,48.28,48.16,48.16,134
,2016-11-25 06:00,25,48.23,48.32,48.23,48.31,5
,2016-11-25 06:30,25,48.27,48.36,48.25,48.36,12
,2016-11-25 07:00,25,48.41,48.42,48.32,48.37,24
,2016-11-25 07:30,25,48.3,48.43,48.16,48.27,196
,2016-11-25 08:00,25,48.31,48.33,48.01,48.16,298
,2016-11-25 08:30,25,48.2,48.29,48.2,48.24,10
,2016-11-25 09:00,25,48.25,48.28,48.07,48.12,50
,2016-11-25 09:30,25,48.11,48.11,47.7,47.73,290
,2016-11-25 10:00,25,47.64,47.72,47.45,47.49,218
,2016-11-25 10:30,25,47.49,47.5,47.13,47.23,330
,2016-11-25 11:00,25,47.24,47.34,47.2,47.3,92
,2016-11-25 11:30,25,47.29,47.42,47.15,47.42,353
,2016-11-25 12:00,25,47.44,47.46,46.9,46.98,455
,2016-11-25 12:30,25,46.95,47.32,46.7,47.32,275
,2016-11-25 13:00,25,46.76,47.28,46.72,46.75,126
,2016-11-25 13:30,25,46.8,46.93,46.8,46.93,8
,2016-11-27 17:00,28,46.57,46.62,46.28,46.28,6
,2016-11-27 18:00,28,46.31,46.31,46.31,46.31,1
,2016-11-27 19:00,28,46.41,46.41,46.41,46.41,1
,2016-11-27 19:30,28,46.47,46.68,46.47,46.68,9
,2016-11-27 20:00,28,46.65,46.78,46.58,46.77,33
,2016-11-27 20:30,28,46.8,47.01,46.8,47,14
,2016-11-27 21:00,28,47.1,47.19,47.07,47.12,14
,2016-11-27 21:30,28,47,47,46.87,46.91,22
,2016-11-27 22:30,28,46.79,47.02,46.79,47.02,4
,2016-11-27 23:00,28,46.88,46.88,46.88,46.88,1
,2016-11-27 23:30,28,46.93,46.93,46.9,46.9,2
,2016-11-28 00:00,28,47.02,47.02,46.85,46.89,5
,2016-11-28 00:30,28,46.91,46.97,46.88,46.96,12
,2016-11-28 01:00,28,46.95,46.95,46.7,46.7,6
,2016-11-28 01:30,28,46.62,46.66,46.62,46.64,32
,2016-11-28 02:00,28,46.65,46.65,46.32,46.33,63
,2016-11-28 02:30,28,46.45,46.56,46.45,46.53,7
,2016-11-28 03:00,28,46.6,46.62,46.5,46.5,3
,2016-11-28 03:30,28,46.56,46.9,46.56,46.8,75
,2016-11-28 04:00,28,46.93,47.15,46.93,47.06,34
,2016-11-28 04:30,28,47.1,47.15,46.94,46.97,41
,2016-11-28 05:00,28,46.96,46.97,46.64,46.66,65
,2016-11-28 05:30,28,46.74,46.74,46.59,46.69,12
,2016-11-28 06:00,28,46.76,46.85,46.76,46.85,5
,2016-11-28 06:30,28,46.91,47.47,46.91,47.42,200
,2016-11-28 07:00,28,47.45,47.63,47.28,47.29,111
,2016-11-28 07:30,28,47.37,47.69,47.32,47.66,97
,2016-11-28 08:00,28,47.75,48.22,47.75,47.98,667
,2016-11-28 08:30,28,47.96,48.09,47.71,48.07,321
,2016-11-28 09:00,28,48.07,48.25,47.9,48.07,454
,2016-11-28 09:30,28,48.05,48.11,47.49,47.53,160
,2016-11-28 10:00,28,47.54,48.11,47.54,48.07,132
,2016-11-28 10:30,28,48.09,48.26,48.01,48.23,206
,2016-11-28 11:00,28,48.26,48.53,47.97,48.03,335
,2016-11-28 11:30,28,47.99,48.16,47.94,48.02,36
,2016-11-28 12:00,28,48.13,48.26,47.97,48.17,138
,2016-11-28 12:30,28,48.18,48.28,48.07,48.08,22
,2016-11-28 13:00,28,48.11,48.16,47.91,48.01,95
,2016-11-28 13:30,28,47.98,47.98,47.64,47.77,36
,2016-11-28 14:00,28,47.75,48.01,47.72,47.81,52
,2016-11-28 14:30,28,47.8,47.8,47.76,47.78,29
,2016-11-28 15:00,28,47.81,47.85,47.81,47.85,2
,2016-11-28 15:30,28,47.79,47.79,47.77,47.77,15
,2016-11-28 16:00,28,47.76,47.76,47.76,47.76,1
,2016-11-28 16:30,28,47.77,47.77,47.77,47.77,1
,2016-11-28 19:00,29,47.8,47.8,47.71,47.72,16
,2016-11-28 21:00,29,47.76,47.76,47.62,47.62,6
,2016-11-28 23:30,29,47.66,47.66,47.52,47.52,5
,2016-11-29 00:30,29,47.5,47.51,47.5,47.51,2
,2016-11-29 01:00,29,47.53,47.53,47.5,47.5,27
,2016-11-29 01:30,29,47.45,47.59,47.44,47.59,48
,2016-11-29 02:00,29,47.54,47.58,47.47,47.57,33
,2016-11-29 02:30,29,47.54,47.67,47.54,47.65,7
,2016-11-29 03:00,29,47.55,47.55,47.28,47.5,118
,2016-11-29 03:30,29,47.4,47.42,47.27,47.31,60
,2016-11-29 04:00,29,47.3,47.3,47.05,47.07,110
,2016-11-29 04:30,29,47.08,47.14,46.9,46.92,45
,2016-11-29 05:00,29,47.01,47.31,46.98,47.31,89
,2016-11-29 05:30,29,47.28,47.28,47.02,47.02,8
,2016-11-29 06:00,29,47.02,47.12,46.85,46.85,95
,2016-11-29 06:30,29,46.78,46.84,46.52,46.52,177
,2016-11-29 07:00,29,46.57,46.64,46.46,46.58,73
,2016-11-29 07:30,29,46.55,46.8,45.94,46.35,837
,2016-11-29 08:00,29,46.26,46.36,46.03,46.33,444
,2016-11-29 08:30,29,46.28,46.53,46.08,46.22,122
,2016-11-29 09:00,29,46.17,46.49,46.01,46.3,323
,2016-11-29 09:30,29,46.29,46.31,46.17,46.2,193
,2016-11-29 10:00,29,46.19,46.37,45.72,46.29,693
,2016-11-29 10:30,29,46.23,46.29,46.12,46.27,313
,2016-11-29 11:00,29,46.32,46.39,46.15,46.24,83
,2016-11-29 11:30,29,46.25,46.25,45.97,46.15,151
,2016-11-29 12:00,29,46.11,46.17,46.05,46.15,25
,2016-11-29 12:30,29,46.18,46.45,46.18,46.3,176
,2016-11-29 13:00,29,46.33,46.49,46.08,46.2,246
,2016-11-29 13:30,29,46.18,46.25,46.14,46.25,25
,2016-11-29 14:00,29,46.17,46.22,46.15,46.2,26
,2016-11-29 14:30,29,46.2,46.2,46.15,46.15,18
,2016-11-29 15:00,29,46.14,46.19,46.13,46.15,458
,2016-11-29 15:30,29,46.19,46.25,46.13,46.17,102
,2016-11-29 16:00,29,46.21,46.21,46.14,46.14,3
,2016-11-29 16:30,29,46.13,46.13,46.1,46.1,5
,2016-11-29 19:00,30,46.3,46.42,46.27,46.42,15
,2016-11-29 19:30,30,46.42,46.44,46.42,46.43,5
,2016-11-29 20:00,30,46.33,46.35,46.33,46.35,4
,2016-11-29 20:30,30,46.33,46.33,46.33,46.33,1
,2016-11-29 21:00,30,46.41,46.49,46.35,46.35,21
,2016-11-29 21:30,30,46.38,46.42,46.38,46.42,3
,2016-11-29 22:00,30,46.43,46.43,46.4,46.4,7
,2016-11-29 22:30,30,46.4,46.4,46.39,46.39,2
,2016-11-30 00:00,30,46.41,46.52,46.41,46.52,9
,2016-11-30 00:30,30,46.47,47.06,46.45,46.88,638
,2016-11-30 01:00,30,46.91,46.93,46.82,46.88,20
,2016-11-30 01:30,30,46.74,46.78,46.64,46.78,12
,2016-11-30 02:00,30,46.8,46.92,46.8,46.92,17
,2016-11-30 02:30,30,46.88,47.99,46.84,47.78,1017
,2016-11-30 03:00,30,47.78,48.71,47.65,48.48,822
,2016-11-30 03:30,30,48.59,48.65,48.2,48.32,168
,2016-11-30 04:00,30,48.38,48.54,48.1,48.41,379
,2016-11-30 04:30,30,48.42,49.17,48.41,48.95,686
,2016-11-30 05:00,30,48.99,49.28,48.96,49.06,151
,2016-11-30 05:30,30,49.1,49.65,49.05,49.51,676
,2016-11-30 06:00,30,49.52,49.96,49.33,49.69,520
,2016-11-30 06:30,30,49.59,49.71,48.72,49.43,494
,2016-11-30 07:00,30,49.46,49.8,49.17,49.17,528
,2016-11-30 07:30,30,49.26,49.71,49.25,49.66,496
,2016-11-30 08:00,30,49.75,49.92,48.77,48.9,688
,2016-11-30 08:30,30,48.94,49.37,48.91,49.28,750
,2016-11-30 09:00,30,49.26,49.6,49.18,49.39,750
,2016-11-30 09:30,30,49.38,49.63,49.19,49.23,227
,2016-11-30 10:00,30,49.35,50.27,49.31,49.46,1279
,2016-11-30 10:30,30,49.46,50.08,49.2,50.05,429
,2016-11-30 11:00,30,50.05,50.14,49.86,49.92,280
,2016-11-30 11:30,30,49.88,50.17,49.88,50.03,71
,2016-11-30 12:00,30,50.04,50.23,50,50.22,26
,2016-11-30 12:30,30,50.26,50.76,50.24,50.7,706
,2016-11-30 13:00,30,50.74,50.81,50.25,50.31,617
,2016-11-30 13:30,30,50.29,50.34,50.09,50.09,58
,2016-11-30 14:00,30,50.07,50.07,49.83,49.88,19
,2016-11-30 14:30,30,49.8,50.03,49.76,50.03,7
,2016-11-30 15:00,30,49.97,50,49.83,49.99,12
,2016-11-30 15:30,30,49.89,49.96,49.87,49.91,9
,2016-11-30 16:00,30,49.94,49.98,49.86,49.86,21
,2016-11-30 16:30,30,49.88,50,49.88,50,6
,2016-11-30 19:00,1,50.17,50.29,50.13,50.13,11
,2016-11-30 19:30,1,50.09,50.27,50.09,50.25,6
,2016-11-30 20:00,1,50.27,50.46,50.27,50.43,49
,2016-11-30 20:30,1,50.47,50.47,50.46,50.46,8
,2016-11-30 21:00,1,50.43,50.43,50.38,50.38,23
,2016-11-30 21:30,1,50.43,50.58,50.43,50.57,22
,2016-11-30 22:00,1,50.56,50.75,50.55,50.75,14
,2016-11-30 22:30,1,50.75,50.75,50.74,50.74,5
,2016-11-30 23:00,1,50.84,50.9,50.81,50.88,12
,2016-11-30 23:30,1,50.95,51.04,50.95,51.01,14
,2016-12-01 00:00,1,51.05,51.12,51.04,51.06,65
,2016-12-01 00:30,1,51.01,51.01,50.71,50.72,60
,2016-12-01 01:00,1,50.69,50.79,50.69,50.71,25
,2016-12-01 01:30,1,50.64,50.98,50.63,50.69,25
,2016-12-01 02:00,1,50.7,50.7,50.46,50.55,67
,2016-12-01 02:30,1,50.57,50.57,50.13,50.13,110
,2016-12-01 03:00,1,50.09,50.36,49.98,50.36,102
,2016-12-01 03:30,1,50.35,50.63,50.26,50.63,178
,2016-12-01 04:00,1,50.68,50.94,50.68,50.87,50
,2016-12-01 04:30,1,50.78,50.89,50.69,50.81,25
,2016-12-01 05:00,1,50.89,51.07,50.79,50.79,153
,2016-12-01 05:30,1,50.85,50.93,50.62,50.71,127
,2016-12-01 06:00,1,50.82,51.03,50.74,50.91,52
,2016-12-01 06:30,1,50.89,51.13,50.88,51.02,39
,2016-12-01 07:00,1,51.01,51.31,51.01,51.26,58
,2016-12-01 07:30,1,51.28,51.58,51.21,51.52,176
,2016-12-01 08:00,1,51.55,51.9,51.55,51.77,268
,2016-12-01 08:30,1,51.78,51.78,51.58,51.59,214
,2016-12-01 09:00,1,51.61,51.92,51.58,51.85,241
,2016-12-01 09:30,1,51.88,52.26,51.86,52.22,189
,2016-12-01 10:00,1,52.25,52.64,52.22,52.47,545
,2016-12-01 10:30,1,52.48,52.6,52.14,52.58,283
,2016-12-01 11:00,1,52.57,52.67,52.4,52.4,345
,2016-12-01 11:30,1,52.49,52.49,52.26,52.44,385
,2016-12-01 12:00,1,52.45,52.57,52.29,52.38,113
,2016-12-01 12:30,1,52.38,52.53,52.35,52.39,115
,2016-12-01 13:00,1,52.36,52.5,51.93,51.96,372
,2016-12-01 13:30,1,51.94,52.07,51.8,51.8,174
,2016-12-01 14:00,1,51.83,51.9,51.77,51.78,21
,2016-12-01 14:30,1,51.81,51.86,51.71,51.82,111
,2016-12-01 15:00,1,51.88,51.89,51.88,51.88,23
,2016-12-01 15:30,1,51.87,51.87,51.81,51.81,22
,2016-12-01 16:00,1,51.83,51.83,51.83,51.83,2
,2016-12-01 19:00,2,51.92,51.93,51.92,51.93,2
,2016-12-01 19:30,2,51.74,51.75,51.74,51.75,10
,2016-12-01 20:00,2,51.77,51.77,51.77,51.77,1
,2016-12-01 21:00,2,51.81,51.82,51.81,51.81,7
,2016-12-01 22:00,2,51.7,51.7,51.5,51.52,36
,2016-12-01 23:00,2,51.55,51.58,51.55,51.55,9
,2016-12-01 23:30,2,51.55,51.55,51.55,51.55,135
,2016-12-02 00:00,2,51.55,51.58,51.51,51.57,24
,2016-12-02 00:30,2,51.58,51.95,51.58,51.8,53
,2016-12-02 01:00,2,51.9,51.9,51.81,51.83,9
,2016-12-02 01:30,2,51.79,51.79,51.51,51.57,20
,2016-12-02 02:00,2,51.66,52.11,51.66,52.09,190
,2016-12-02 02:30,2,52.07,52.07,51.7,51.79,49
,2016-12-02 03:00,2,51.93,52.02,51.64,51.68,164
,2016-12-02 03:30,2,51.71,51.78,51.56,51.7,158
,2016-12-02 04:00,2,51.61,51.68,51.59,51.6,52
,2016-12-02 04:30,2,51.57,51.6,51.41,51.6,279
,2016-12-02 05:00,2,51.57,51.66,51.25,51.25,45
,2016-12-02 05:30,2,51.29,51.38,51.15,51.38,32
,2016-12-02 06:00,2,51.4,51.56,51.4,51.56,17
,2016-12-02 06:30,2,51.5,51.5,51.32,51.35,4
,2016-12-02 07:00,2,51.36,51.62,51.36,51.57,21
,2016-12-02 07:30,2,51.61,51.87,51.61,51.81,248
,2016-12-02 08:00,2,51.84,52.25,51.84,52.24,66
,2016-12-02 08:30,2,52.23,52.37,51.86,52.18,251
,2016-12-02 09:00,2,52.18,52.32,52.07,52.32,179
,2016-12-02 09:30,2,52.26,52.47,52.24,52.32,39
,2016-12-02 10:00,2,52.35,52.43,52.18,52.3,69
,2016-12-02 10:30,2,52.29,52.36,52.2,52.34,76
,2016-12-02 11:00,2,52.33,52.36,52.24,52.25,46
,2016-12-02 11:30,2,52.3,52.34,52.26,52.32,25
,2016-12-02 12:00,2,52.33,52.34,52.24,52.34,24
,2016-12-02 12:30,2,52.38,52.6,52.38,52.46,78
,2016-12-02 13:00,2,52.53,52.67,52.49,52.66,245
,2016-12-02 13:30,2,52.63,52.63,52.55,52.58,37
,2016-12-02 14:00,2,52.57,52.65,52.57,52.58,34
,2016-12-02 14:30,2,52.55,52.6,52.51,52.51,45
,2016-12-02 15:00,2,52.53,52.57,52.53,52.57,2
,2016-12-02 15:30,2,52.55,52.64,52.55,52.64,5
,2016-12-04 17:00,5,52.34,52.38,52.1,52.23,26
,2016-12-04 17:30,5,52.25,52.37,52.25,52.37,4
,2016-12-04 18:00,5,52.23,52.23,52.23,52.23,2
,2016-12-04 18:30,5,52.23,52.23,52.23,52.23,1
,2016-12-04 19:00,5,52.21,52.21,52.04,52.04,16
,2016-12-04 19:30,5,52.11,52.14,52.08,52.14,8
,2016-12-04 20:00,5,52.13,52.22,52.13,52.22,20
,2016-12-04 20:30,5,52.23,52.23,52.08,52.14,37
,2016-12-04 21:00,5,52.16,52.2,52.12,52.2,5
,2016-12-04 21:30,5,52.22,52.22,52.14,52.16,16
,2016-12-04 22:00,5,52.19,52.21,52.07,52.07,26
,2016-12-04 22:30,5,52.07,52.29,52.07,52.28,27
,2016-12-04 23:00,5,52.24,52.28,52.22,52.25,12
,2016-12-04 23:30,5,52.31,52.32,52.19,52.24,27
,2016-12-05 00:00,5,52.27,52.27,52.07,52.08,6
,2016-12-05 00:30,5,52.09,52.12,52.09,52.12,3
,2016-12-05 01:00,5,52.2,52.27,52.17,52.25,30
,2016-12-05 01:30,5,52.28,52.29,52.1,52.14,42
,2016-12-05 02:00,5,52.16,52.98,52.13,52.95,317
,2016-12-05 02:30,5,52.97,53.04,52.89,52.89,25
,2016-12-05 03:00,5,53.01,53.1,52.94,53.07,25
,2016-12-05 03:30,5,53.05,53.27,53.04,53.19,28
,2016-12-05 04:00,5,53.19,53.26,53.11,53.18,14
,2016-12-05 04:30,5,53.1,53.19,53.1,53.19,14
,2016-12-05 05:00,5,53.18,53.37,53.18,53.28,71
,2016-12-05 05:30,5,53.17,53.19,53.07,53.19,26
,2016-12-05 06:00,5,53.03,53.03,52.86,52.87,112
,2016-12-05 06:30,5,52.87,53.03,52.87,53,28
,2016-12-05 07:00,5,53.08,53.16,53.08,53.14,31
,2016-12-05 07:30,5,53.01,53.17,52.92,53.09,80
,2016-12-05 08:00,5,52.97,53.22,52.97,53.18,25
,2016-12-05 08:30,5,53.12,53.24,52.88,53.21,119
,2016-12-05 09:00,5,53.18,53.22,52.74,52.78,211
,2016-12-05 09:30,5,52.89,53.01,52.88,52.93,109
,2016-12-05 10:00,5,52.92,53.01,52.89,52.96,33
,2016-12-05 10:30,5,52.97,53.08,52.97,53.05,38
,2016-12-05 11:00,5,53.05,53.06,52.93,52.99,129
,2016-12-05 11:30,5,52.99,52.99,52.88,52.88,43
,2016-12-05 12:00,5,52.95,52.97,52.95,52.96,10
,2016-12-05 12:30,5,52.95,52.96,52.91,52.93,31
,2016-12-05 13:00,5,52.89,52.97,52.75,52.83,172
,2016-12-05 13:30,5,52.77,52.77,52.15,52.15,212
,2016-12-05 14:00,5,52.1,52.31,52.09,52.23,21
,2016-12-05 14:30,5,52.19,52.22,52.08,52.13,48
,2016-12-05 15:00,5,52.16,52.16,52.1,52.1,4
,2016-12-05 15:30,5,52.06,52.08,52.02,52.06,115
,2016-12-05 16:00,5,52.1,52.15,52.07,52.08,33
,2016-12-05 16:30,5,52.07,52.08,52.07,52.08,5
,2016-12-05 19:00,6,52.3,52.41,52.3,52.41,12
,2016-12-05 19:30,6,52.3,52.3,52.3,52.3,1
,2016-12-05 20:00,6,52.33,52.38,52.33,52.34,12
,2016-12-05 22:30,6,52.32,52.33,52.32,52.33,2
,2016-12-05 23:00,6,52.35,52.35,52.33,52.33,3
,2016-12-05 23:30,6,52.33,52.34,52.33,52.34,2
,2016-12-06 00:00,6,52.44,52.46,52.44,52.46,3
,2016-12-06 00:30,6,52.48,52.48,52.41,52.43,46
,2016-12-06 01:00,6,52.4,52.46,52.36,52.44,9
,2016-12-06 01:30,6,52.56,52.56,52.53,52.53,9
,2016-12-06 02:00,6,52.53,52.57,52.19,52.19,56
,2016-12-06 02:30,6,52.2,52.28,52.18,52.28,14
,2016-12-06 03:00,6,52.38,52.44,52.35,52.35,14
,2016-12-06 03:30,6,52.39,52.68,52.39,52.63,29
,2016-12-06 04:00,6,52.68,52.68,52.67,52.68,69
,2016-12-06 04:30,6,52.5,52.53,52.48,52.48,38
,2016-12-06 05:00,6,52.54,52.59,52.5,52.5,167
,2016-12-06 05:30,6,52.56,52.56,52.42,52.48,35
,2016-12-06 06:00,6,52.36,52.36,52.16,52.17,90
,2016-12-06 06:30,6,52.15,52.24,52.1,52.19,71
,2016-12-06 07:00,6,52.24,52.24,51.75,51.76,137
,2016-12-06 07:30,6,51.82,51.87,51.58,51.61,339
,2016-12-06 08:00,6,51.63,51.73,51.45,51.55,296
,2016-12-06 08:30,6,51.51,51.81,51.4,51.68,579
,2016-12-06 09:00,6,51.66,51.74,51.38,51.45,281
,2016-12-06 09:30,6,51.48,51.93,51.47,51.92,190
,2016-12-06 10:00,6,51.94,51.96,51.73,51.87,277
,2016-12-06 10:30,6,51.84,51.84,51.69,51.7,47
,2016-12-06 11:00,6,51.86,51.96,51.81,51.92,33
,2016-12-06 11:30,6,51.94,51.96,51.85,51.92,53
,2016-12-06 12:00,6,51.89,51.89,51.77,51.77,5
,2016-12-06 12:30,6,51.81,51.94,51.76,51.94,68
,2016-12-06 13:00,6,51.93,52.08,51.88,51.97,257
,2016-12-06 13:30,6,51.99,52,51.86,51.93,50
,2016-12-06 14:00,6,51.9,51.91,51.78,51.8,22
,2016-12-06 14:30,6,51.78,51.8,51.76,51.76,20
,2016-12-06 15:30,6,51.78,51.97,51.78,51.97,27
,2016-12-06 16:00,6,52.03,52.08,52.03,52.08,18
,2016-12-06 16:30,6,52,52,52,52,2
,2016-12-06 19:00,7,51.82,51.82,51.78,51.78,16
,2016-12-06 19:30,7,51.65,51.65,51.56,51.56,6
,2016-12-06 20:00,7,51.57,51.61,51.44,51.53,40
,2016-12-06 20:30,7,51.65,51.65,51.64,51.65,5
,2016-12-06 21:00,7,51.62,51.64,51.53,51.64,11
,2016-12-06 22:00,7,51.69,51.69,51.69,51.69,1
,2016-12-06 22:30,7,51.73,51.73,51.73,51.73,1
,2016-12-06 23:30,7,51.73,51.88,51.73,51.88,16
,2016-12-07 00:00,7,51.86,51.92,51.86,51.86,20
,2016-12-07 00:30,7,51.81,51.82,51.75,51.79,11
,2016-12-07 01:00,7,51.81,51.81,51.64,51.77,15
,2016-12-07 01:30,7,51.8,51.8,51.78,51.8,9
,2016-12-07 02:00,7,51.68,51.68,51.63,51.66,12
,2016-12-07 02:30,7,51.73,51.73,51.67,51.72,5
,2016-12-07 03:00,7,51.71,52.09,51.69,52.02,50
,2016-12-07 03:30,7,52.02,52.27,52.02,52.19,97
,2016-12-07 04:00,7,52.22,52.22,52.1,52.17,39
,2016-12-07 04:30,7,52.1,52.12,52.03,52.04,6
,2016-12-07 05:00,7,52.06,52.06,51.99,52,15
,2016-12-07 06:00,7,52.02,52.02,51.72,51.72,77
,2016-12-07 06:30,7,51.73,51.76,51.67,51.68,54
,2016-12-07 07:00,7,51.7,51.7,51.33,51.43,153
,2016-12-07 07:30,7,51.46,51.54,51.37,51.4,102
,2016-12-07 08:00,7,51.46,51.55,51.24,51.25,164
,2016-12-07 08:30,7,51.27,51.5,51.27,51.43,123
,2016-12-07 09:00,7,51.4,51.59,51.39,51.43,107
,2016-12-07 09:30,7,51.42,51.72,50.99,51.23,369
,2016-12-07 10:00,7,51.25,51.65,51.19,51.65,139
,2016-12-07 10:30,7,51.59,51.6,51.11,51.2,117
,2016-12-07 11:00,7,51.17,51.37,51.11,51.3,66
,2016-12-07 11:30,7,51.34,51.35,51.16,51.25,23
,2016-12-07 12:00,7,51.34,51.56,51.34,51.52,48
,2016-12-07 12:30,7,51.47,51.5,51.35,51.35,38
,2016-12-07 13:00,7,51.36,51.57,50.89,51,248
,2016-12-07 13:30,7,51,51.07,50.93,51.05,351
,2016-12-07 14:00,7,51.02,51.16,51.02,51.06,385
,2016-12-07 14:30,7,51.06,51.09,51.02,51.02,307
,2016-12-07 15:00,7,51.02,51.09,50.99,50.99,162
,2016-12-07 15:30,7,50.98,50.98,50.96,50.96,3
,2016-12-07 19:00,8,51.15,51.18,51.15,51.18,10
,2016-12-07 19:30,8,51.02,51.04,51.02,51.04,4
,2016-12-07 21:00,8,51.01,51.01,51.01,51.01,1
,2016-12-07 21:30,8,51.04,51.04,51.04,51.04,1
,2016-12-07 22:00,8,51.02,51.03,51.02,51.03,5
,2016-12-08 00:00,8,50.98,50.98,50.86,50.88,13
,2016-12-08 00:30,8,50.85,50.88,50.78,50.78,116
,2016-12-08 01:00,8,50.78,50.94,50.78,50.92,11
,2016-12-08 01:30,8,50.88,50.98,50.88,50.98,4
,2016-12-08 02:00,8,50.91,51.04,50.82,51.04,34
,2016-12-08 02:30,8,51.01,51.15,50.94,51.15,131
,2016-12-08 03:00,8,51.19,51.21,51.05,51.06,55
,2016-12-08 03:30,8,50.98,51.3,50.96,51.23,71
,2016-12-08 04:00,8,51.17,51.21,51.16,51.2,31
,2016-12-08 04:30,8,51.2,51.39,51.2,51.38,164
,2016-12-08 05:00,8,51.44,51.59,51.41,51.46,652
,2016-12-08 05:30,8,51.43,51.43,51.26,51.32,20
,2016-12-08 06:00,8,51.4,51.43,51.3,51.3,8
,2016-12-08 06:30,8,51.3,51.3,51.17,51.19,25
,2016-12-08 07:00,8,51.26,51.43,51.24,51.28,55
,2016-12-08 07:30,8,51.34,51.34,51.26,51.26,5
,2016-12-08 08:00,8,51.39,51.47,51.26,51.29,86
,2016-12-08 08:30,8,51.27,51.7,51.26,51.62,108
,2016-12-08 09:00,8,51.49,51.67,51.4,51.64,101
,2016-12-08 09:30,8,51.62,51.85,51.59,51.69,321
,2016-12-08 10:00,8,51.76,51.8,50.9,51.39,431
,2016-12-08 10:30,8,51.4,51.54,51.17,51.54,465
,2016-12-08 11:00,8,51.53,51.7,51.49,51.61,91
,2016-12-08 11:30,8,51.6,51.74,51.6,51.72,17
,2016-12-08 12:00,8,51.72,51.89,51.72,51.83,190
,2016-12-08 12:30,8,51.73,51.77,51.64,51.77,84
,2016-12-08 13:00,8,51.78,51.92,51.72,51.89,147
,2016-12-08 13:30,8,51.88,51.92,51.86,51.91,58
,2016-12-08 14:00,8,51.87,51.89,51.83,51.85,28
,2016-12-08 14:30,8,51.81,51.88,51.81,51.85,42
,2016-12-08 15:00,8,51.87,51.87,51.83,51.83,7
,2016-12-08 15:30,8,51.87,52,51.87,51.93,13
,2016-12-08 16:00,8,51.97,51.98,51.97,51.98,6
,2016-12-08 16:30,8,51.98,51.98,51.94,51.95,9
,2016-12-08 19:00,9,51.95,51.98,51.95,51.98,8
,2016-12-08 19:30,9,51.96,51.96,51.9,51.9,6
,2016-12-08 20:00,9,51.92,51.92,51.92,51.92,7
,2016-12-08 20:30,9,51.95,51.95,51.92,51.92,9
,2016-12-08 21:00,9,51.84,51.84,51.84,51.84,2
,2016-12-08 22:30,9,51.92,51.92,51.92,51.92,2
,2016-12-08 23:00,9,52.02,52.19,52.02,52.19,39
,2016-12-08 23:30,9,52.15,52.15,52.12,52.15,13
,2016-12-09 00:00,9,52.09,52.15,52.09,52.15,6
,2016-12-09 00:30,9,52.14,52.14,52.12,52.12,2
,2016-12-09 01:30,9,52.11,52.15,52.07,52.07,6
,2016-12-09 02:00,9,52.21,52.36,52.21,52.34,29
,2016-12-09 02:30,9,52.35,52.44,52.35,52.39,35
,2016-12-09 03:00,9,52.42,52.42,52.16,52.16,15
,2016-12-09 03:30,9,52.21,52.22,52.16,52.16,12
,2016-12-09 04:00,9,52.2,52.2,52.12,52.12,11
,2016-12-09 04:30,9,52.2,52.36,52.2,52.3,15
,2016-12-09 05:00,9,52.24,52.33,52.16,52.33,9
,2016-12-09 05:30,9,52.33,52.33,52.33,52.33,1
,2016-12-09 06:00,9,52.23,52.29,52.14,52.18,36
,2016-12-09 06:30,9,52.12,52.13,51.93,52.04,40
,2016-12-09 07:00,9,52.16,52.42,52.16,52.34,24
,2016-12-09 07:30,9,52.36,52.39,52.28,52.33,20
,2016-12-09 08:00,9,52.32,52.57,52.13,52.5,128
,2016-12-09 08:30,9,52.5,52.52,52.41,52.48,82
,2016-12-09 09:00,9,52.35,52.46,52.28,52.38,58
,2016-12-09 09:30,9,52.38,52.6,52.26,52.36,78
,2016-12-09 10:00,9,52.36,52.38,52.26,52.3,67
,2016-12-09 10:30,9,52.28,52.37,52.19,52.33,124
,2016-12-09 11:00,9,52.4,52.45,52.38,52.44,61
,2016-12-09 11:30,9,52.45,52.47,52.33,52.41,81
,2016-12-09 12:00,9,52.39,52.41,52.29,52.33,80
,2016-12-09 12:30,9,52.32,52.43,52.25,52.34,56
,2016-12-09 13:00,9,52.39,52.48,52.33,52.42,90
,2016-12-09 13:30,9,52.39,52.44,52.34,52.42,411
,2016-12-09 14:00,9,52.43,52.49,52.43,52.45,101
,2016-12-09 14:30,9,52.46,52.46,52.42,52.44,46
,2016-12-09 15:00,9,52.44,52.44,52.36,52.36,52
,2016-12-09 15:30,9,52.4,52.47,52.38,52.47,13
,2016-12-09 16:00,9,52.52,52.52,52.52,52.52,1
,2016-12-11 17:00,12,53.5,55.36,53.45,55.06,381
,2016-12-11 17:30,12,54.93,54.93,54.81,54.81,13
,2016-12-11 18:00,12,54.76,54.87,54.52,54.68,35
,2016-12-11 18:30,12,54.71,54.71,54.64,54.68,7
,2016-12-11 19:00,12,54.63,54.71,54.57,54.71,26
,2016-12-11 19:30,12,54.78,54.78,54.65,54.71,14
,2016-12-11 20:00,12,54.67,54.76,54.67,54.67,14
,2016-12-11 20:30,12,54.75,54.75,54.75,54.75,2
,2016-12-11 22:00,12,54.8,54.8,54.79,54.79,3
,2016-12-11 22:30,12,54.79,54.79,54.79,54.79,2
,2016-12-11 23:00,12,54.78,54.78,54.78,54.78,1
,2016-12-12 00:00,12,54.86,54.95,54.86,54.95,13
,2016-12-12 00:30,12,54.93,54.94,54.85,54.85,8
,2016-12-12 01:00,12,54.8,54.98,54.8,54.91,31
,2016-12-12 01:30,12,54.93,55.04,54.93,55.04,48
,2016-12-12 02:00,12,55.06,55.3,54.84,54.89,207
,2016-12-12 02:30,12,54.96,55.2,54.74,55.1,162
,2016-12-12 03:00,12,55.1,55.13,54.8,54.83,71
,2016-12-12 03:30,12,54.92,54.94,54.81,54.81,14
,2016-12-12 04:00,12,54.79,54.79,54.55,54.6,28
,2016-12-12 04:30,12,54.59,54.75,54.58,54.75,72
,2016-12-12 05:00,12,54.7,54.7,54.51,54.51,27
,2016-12-12 05:30,12,54.5,54.62,54.41,54.59,45
,2016-12-12 06:00,12,54.55,54.73,54.55,54.66,24
,2016-12-12 06:30,12,54.65,54.65,54.57,54.6,32
,2016-12-12 07:00,12,54.61,54.88,54.6,54.71,486
,2016-12-12 07:30,12,54.72,54.72,54.36,54.4,274
,2016-12-12 08:00,12,54.4,54.6,54.23,54.6,384
,2016-12-12 08:30,12,54.63,54.79,54.54,54.61,223
,2016-12-12 09:00,12,54.6,54.63,54.25,54.38,184
,2016-12-12 09:30,12,54.42,54.44,54.14,54.29,158
,2016-12-12 10:00,12,54.29,54.3,53.95,53.98,224
,2016-12-12 10:30,12,53.97,54.09,53.74,54.09,271
,2016-12-12 11:00,12,54.11,54.17,54.01,54.14,85
,2016-12-12 11:30,12,54.15,54.21,54.13,54.13,22
,2016-12-12 12:00,12,54.17,54.17,54.11,54.13,24
,2016-12-12 12:30,12,54.1,54.31,54.04,54.13,365
,2016-12-12 13:00,12,54.13,54.13,53.64,53.68,534
,2016-12-12 13:30,12,53.64,53.75,53.31,53.49,137
,2016-12-12 14:00,12,53.52,53.59,53.38,53.42,88
,2016-12-12 14:30,12,53.35,53.35,53.17,53.31,62
,2016-12-12 15:00,12,53.37,53.54,53.37,53.54,79
,2016-12-12 15:30,12,53.56,53.57,53.33,53.41,36
,2016-12-12 16:00,12,53.42,53.49,53.42,53.48,4
,2016-12-12 16:30,12,53.44,53.48,53.44,53.48,7
,2016-12-12 19:00,13,53.68,53.93,53.68,53.86,38
,2016-12-12 19:30,13,53.79,53.84,53.79,53.79,11
,2016-12-12 20:00,13,53.77,53.77,53.77,53.77,1
,2016-12-12 20:30,13,53.67,53.67,53.61,53.61,10
,2016-12-12 21:00,13,53.63,53.63,53.6,53.63,35
,2016-12-12 21:30,13,53.63,53.74,53.63,53.74,4
,2016-12-12 22:00,13,53.74,53.77,53.68,53.77,8
,2016-12-12 22:30,13,53.71,53.71,53.71,53.71,1
,2016-12-12 23:00,13,53.65,53.65,53.65,53.65,1
,2016-12-12 23:30,13,53.59,53.59,53.56,53.56,4
,2016-12-13 00:00,13,53.59,53.59,53.59,53.59,1
,2016-12-13 00:30,13,53.61,53.78,53.61,53.76,27
,2016-12-13 01:00,13,53.8,53.86,53.77,53.81,19
,2016-12-13 01:30,13,53.85,53.88,53.7,53.74,49
,2016-12-13 02:00,13,53.7,53.7,53.53,53.63,40
,2016-12-13 02:30,13,53.7,53.8,53.7,53.74,20
,2016-12-13 03:00,13,53.79,53.9,53.77,53.89,19
,2016-12-13 03:30,13,53.9,54.05,53.89,53.98,128
,2016-12-13 04:00,13,54.06,54.08,53.91,53.91,19
,2016-12-13 04:30,13,53.9,54.06,53.89,53.96,25
,2016-12-13 05:00,13,54.03,54.14,54.03,54.1,142
,2016-12-13 05:30,13,54.11,54.25,54.09,54.25,78
,2016-12-13 06:00,13,54.24,54.38,54.24,54.3,176
,2016-12-13 06:30,13,54.33,54.35,54.25,54.25,17
,2016-12-13 07:00,13,54.22,54.22,53.89,54.13,61
,2016-12-13 07:30,13,54.12,54.12,53.99,54.11,57
,2016-12-13 08:00,13,54.05,54.25,54.02,54.16,54
,2016-12-13 08:30,13,54.13,54.13,53.59,53.63,250
,2016-12-13 09:00,13,53.75,53.79,53.51,53.71,69
,2016-12-13 09:30,13,53.66,53.67,53.31,53.67,190
,2016-12-13 10:00,13,53.67,53.91,53.65,53.66,164
,2016-12-13 10:30,13,53.68,53.88,53.61,53.86,110
,2016-12-13 11:00,13,53.83,54.04,53.73,53.97,213
,2016-12-13 11:30,13,53.96,54.1,53.92,54.05,39
,2016-12-13 12:00,13,54.05,54.17,54.05,54.11,80
,2016-12-13 12:30,13,54.06,54.06,53.79,53.86,193
,2016-12-13 13:00,13,53.93,53.99,53.74,53.95,491
,2016-12-13 13:30,13,53.92,53.93,53.82,53.82,40
,2016-12-13 14:00,13,53.81,53.81,53.77,53.81,5
,2016-12-13 14:30,13,53.78,53.79,53.76,53.78,21
,2016-12-13 15:00,13,53.79,53.79,53.74,53.76,84
,2016-12-13 15:30,13,53.8,53.8,53.36,53.47,205
,2016-12-13 16:00,13,53.43,53.47,53.39,53.47,8
,2016-12-13 16:30,13,53.4,53.4,53.39,53.39,7
,2016-12-13 19:00,14,53.26,53.36,53.07,53.36,24
,2016-12-13 19:30,14,53.31,53.34,53.31,53.34,12
,2016-12-13 20:00,14,53.25,53.27,53.24,53.27,5
,2016-12-13 20:30,14,53.27,53.3,53.27,53.28,5
,2016-12-13 21:00,14,53.29,53.31,53.29,53.31,2
,2016-12-13 21:30,14,53.34,53.36,53.33,53.33,12
,2016-12-13 22:00,14,53.29,53.29,53.13,53.15,13
,2016-12-13 22:30,14,53.25,53.26,53.22,53.22,9
,2016-12-13 23:00,14,53.19,53.19,53.19,53.19,2
,2016-12-13 23:30,14,53.21,53.22,53.21,53.22,3
,2016-12-14 00:00,14,53.24,53.33,53.24,53.33,9
,2016-12-14 00:30,14,53.3,53.4,53.3,53.39,31
,2016-12-14 01:00,14,53.42,53.52,53.33,53.35,250
,2016-12-14 01:30,14,53.37,53.42,53.37,53.41,10
,2016-12-14 02:00,14,53.39,53.4,53.24,53.4,82
,2016-12-14 02:30,14,53.34,53.39,53.28,53.34,29
,2016-12-14 03:00,14,53.39,53.39,53.2,53.29,29
,2016-12-14 03:30,14,53.29,53.37,53.28,53.37,45
,2016-12-14 04:00,14,53.3,53.3,53.3,53.3,1
,2016-12-14 04:30,14,53.34,53.38,53.31,53.31,4
,2016-12-14 05:00,14,53.3,53.3,53.01,53.04,32
,2016-12-14 05:30,14,53.03,53.23,53.03,53.2,35
,2016-12-14 06:00,14,53.12,53.17,53.08,53.17,29
,2016-12-14 06:30,14,53.12,53.19,53.07,53.11,35
,2016-12-14 07:00,14,53,53.02,52.91,52.94,61
,2016-12-14 07:30,14,53.15,53.16,53.05,53.14,12
,2016-12-14 08:00,14,53.18,53.22,53.11,53.13,20
,2016-12-14 08:30,14,53.17,53.21,52.83,52.88,416
,2016-12-14 09:00,14,52.96,53.09,52.93,53.02,65
,2016-12-14 09:30,14,53.02,53.78,53.02,53.44,917
,2016-12-14 10:00,14,53.44,53.53,53.12,53.13,145
,2016-12-14 10:30,14,53.1,53.24,53.06,53.18,98
,2016-12-14 11:00,14,53.21,53.25,53.13,53.16,44
,2016-12-14 11:30,14,53.15,53.15,52.81,52.88,158
,2016-12-14 12:00,14,52.85,52.96,52.76,52.83,96
,2016-12-14 12:30,14,52.9,52.93,52.71,52.76,157
,2016-12-14 13:00,14,52.74,52.98,52.03,52.07,1459
,2016-12-14 13:30,14,52.1,52.26,51.87,51.88,244
,2016-12-14 14:00,14,51.89,52,51.88,51.95,46
,2016-12-14 14:30,14,52,52.09,51.95,51.97,300
,2016-12-14 15:00,14,52.05,52.05,51.9,51.9,76
,2016-12-14 15:30,14,51.93,51.95,51.76,51.87,330
,2016-12-14 16:00,14,51.85,51.86,51.85,51.86,2
,2016-12-14 16:30,14,51.87,51.87,51.87,51.87,1
,2016-12-14 19:00,15,51.99,52.05,51.93,52.04,15
,2016-12-14 19:30,15,51.92,51.92,51.9,51.9,8
,2016-12-14 20:00,15,51.93,51.98,51.93,51.95,11
,2016-12-14 21:00,15,51.94,51.98,51.94,51.98,3
,2016-12-14 21:30,15,52.01,52.03,52.01,52.03,5
,2016-12-14 22:00,15,52.07,52.11,52.07,52.11,11
,2016-12-14 23:00,15,52.06,52.06,52.06,52.06,4
,2016-12-14 23:30,15,52.03,52.03,51.97,51.97,3
,2016-12-15 00:00,15,52.03,52.09,52.03,52.07,28
,2016-12-15 00:30,15,52.05,52.06,52.05,52.06,9
,2016-12-15 01:00,15,52.05,52.17,52.05,52.1,67
,2016-12-15 01:30,15,52.06,52.06,51.96,52.01,27
,2016-12-15 02:00,15,52.04,52.29,52.04,52.25,101
,2016-12-15 02:30,15,52.27,52.33,52.22,52.33,117
,2016-12-15 03:00,15,52.4,52.4,52.28,52.33,72
,2016-12-15 03:30,15,52.35,52.47,52.34,52.47,44
,2016-12-15 04:00,15,52.39,52.41,52.35,52.39,38
,2016-12-15 04:30,15,52.38,52.45,52.38,52.42,76
,2016-12-15 05:00,15,52.4,52.45,52.34,52.35,40
,2016-12-15 05:30,15,52.32,52.35,52.25,52.25,26
,2016-12-15 06:00,15,52.27,52.29,52.11,52.11,64
,2016-12-15 06:30,15,52.07,52.21,52.03,52.11,94
,2016-12-15 07:00,15,52.11,52.11,51.59,51.7,448
,2016-12-15 07:30,15,51.68,51.74,51.17,51.21,1345
,2016-12-15 08:00,15,51.21,51.49,51.11,51.33,443
,2016-12-15 08:30,15,51.35,51.54,51.3,51.49,257
,2016-12-15 09:00,15,51.47,51.59,51.33,51.59,289
,2016-12-15 09:30,15,51.6,51.7,51.51,51.56,328
,2016-12-15 10:00,15,51.52,51.76,51.39,51.39,301
,2016-12-15 10:30,15,51.36,51.76,51.33,51.65,300
,2016-12-15 11:00,15,51.68,52.06,51.68,52.03,446
,2016-12-15 11:30,15,52,52.3,51.98,52.15,509
,2016-12-15 12:00,15,52.22,52.54,52.22,52.37,306
,2016-12-15 12:30,15,52.36,52.37,51.96,52.01,192
,2016-12-15 13:00,15,52.01,52.15,51.86,51.98,310
,2016-12-15 13:30,15,51.92,52.05,51.92,52.05,54
,2016-12-15 14:00,15,52.08,52.08,52.02,52.06,3
,2016-12-15 14:30,15,52.01,52.16,52.01,52.13,70
,2016-12-15 15:00,15,52.11,52.11,52.08,52.08,22
,2016-12-15 15:30,15,52.14,52.17,52.1,52.14,11
,2016-12-15 16:30,15,52.2,52.2,52.19,52.19,2
,2016-12-15 19:00,16,52.16,52.24,52.16,52.18,25
,2016-12-15 19:30,16,52.2,52.29,52.2,52.29,21
,2016-12-15 20:00,16,52.3,52.3,52.24,52.27,29
,2016-12-15 20:30,16,52.29,52.29,52.24,52.25,53
,2016-12-15 21:00,16,52.27,52.34,52.25,52.33,79
,2016-12-15 21:30,16,52.32,52.36,52.3,52.36,15
,2016-12-15 22:00,16,52.34,52.34,52.3,52.32,8
,2016-12-15 22:30,16,52.32,52.32,52.32,52.32,2
,2016-12-15 23:00,16,52.32,52.32,52.28,52.28,5
,2016-12-15 23:30,16,52.33,52.33,52.22,52.24,27
,2016-12-16 00:00,16,52.27,52.32,52.24,52.3,16
,2016-12-16 00:30,16,52.3,52.3,52.11,52.11,109
,2016-12-16 01:00,16,52.14,52.17,52.08,52.14,50
,2016-12-16 01:30,16,52.15,52.15,51.93,51.93,84
,2016-12-16 02:00,16,51.95,52.03,51.91,51.98,136
,2016-12-16 02:30,16,51.99,52.11,51.99,52.07,113
,2016-12-16 03:00,16,52.09,52.13,51.92,51.96,55
,2016-12-16 03:30,16,51.99,51.99,51.77,51.81,142
,2016-12-16 04:00,16,51.81,51.83,51.58,51.7,70
,2016-12-16 04:30,16,51.66,51.78,51.61,51.7,105
,2016-12-16 05:00,16,51.69,51.93,51.62,51.9,95
,2016-12-16 05:30,16,51.87,52.11,51.84,52.07,95
,2016-12-16 06:00,16,52.07,52.4,52.06,52.3,306
,2016-12-16 06:30,16,52.3,52.3,52.08,52.15,143
,2016-12-16 07:00,16,52.16,52.33,52.16,52.23,258
,2016-12-16 07:30,16,52.21,52.48,52.21,52.3,532
,2016-12-16 08:00,16,52.3,52.58,52.15,52.51,769
,2016-12-16 08:30,16,52.51,52.69,52.29,52.66,795
,2016-12-16 09:00,16,52.66,52.77,52.51,52.66,444
,2016-12-16 09:30,16,52.71,52.83,52.61,52.64,565
,2016-12-16 10:00,16,52.68,52.98,52.63,52.9,638
,2016-12-16 10:30,16,52.89,53.07,52.83,53.07,463
,2016-12-16 11:00,16,53.08,53.08,52.75,52.79,556
,2016-12-16 11:30,16,52.76,52.83,52.59,52.68,465
,2016-12-16 12:00,16,52.67,52.98,52.65,52.89,453
,2016-12-16 12:30,16,52.88,53,52.86,53,174
,2016-12-16 13:00,16,52.98,53.03,52.72,53.03,1216
,2016-12-16 13:30,16,52.99,53.13,52.94,53.12,344
,2016-12-16 14:00,16,53.15,53.16,52.98,53,92
,2016-12-16 14:30,16,53.03,53.08,52.98,53,131
,2016-12-16 15:00,16,53.01,53.08,53,53.08,71
,2016-12-16 15:30,16,53.1,53.1,53.06,53.09,58
,2016-12-16 16:30,16,53.05,53.05,53.05,53.05,9
,2016-12-18 17:00,19,53.14,53.55,53.14,53.18,68
,2016-12-18 17:30,19,53.15,53.15,53.08,53.11,10
,2016-12-18 18:00,19,53.06,53.17,53.06,53.1,28
,2016-12-18 18:30,19,53.19,53.25,53.19,53.25,3
,2016-12-18 19:00,19,53.17,53.42,53.15,53.4,133
,2016-12-18 19:30,19,53.35,53.5,53.35,53.5,48
,2016-12-18 20:00,19,53.52,53.6,53.43,53.43,306
,2016-12-18 20:30,19,53.48,53.48,53.34,53.34,288
,2016-12-18 21:00,19,53.37,53.43,53.35,53.43,11
,2016-12-18 21:30,19,53.44,53.45,53.36,53.37,9
,2016-12-18 22:00,19,53.39,53.41,53.38,53.38,14
,2016-12-18 22:30,19,53.4,53.42,53.4,53.42,16
,2016-12-18 23:00,19,53.4,53.4,53.39,53.39,4
,2016-12-19 00:00,19,53.39,53.39,53.29,53.29,546
,2016-12-19 00:30,19,53.26,53.26,53.19,53.25,34
,2016-12-19 01:00,19,53.28,53.34,53.22,53.31,48
,2016-12-19 01:30,19,53.3,53.3,53.21,53.29,69
,2016-12-19 02:00,19,53.25,53.39,53.11,53.39,134
,2016-12-19 02:30,19,53.41,53.45,53.34,53.44,133
,2016-12-19 03:00,19,53.43,53.43,53.2,53.26,192
,2016-12-19 03:30,19,53.25,53.3,53.21,53.27,51
,2016-12-19 04:00,19,53.22,53.23,53.09,53.12,98
,2016-12-19 04:30,19,53.1,53.27,53.07,53.23,210
,2016-12-19 05:00,19,53.23,53.35,53.2,53.26,70
,2016-12-19 05:30,19,53.25,53.26,52.97,53.05,177
,2016-12-19 06:00,19,53.06,53.14,52.93,52.98,93
,2016-12-19 06:30,19,52.94,53.09,52.9,52.92,83
,2016-12-19 07:00,19,52.91,52.96,52.72,52.83,550
,2016-12-19 07:30,19,52.82,52.85,52.59,52.72,485
,2016-12-19 08:00,19,52.71,52.91,52.7,52.87,273
,2016-12-19 08:30,19,52.86,52.97,52.62,52.9,584
,2016-12-19 09:00,19,52.89,53.08,52.82,53.02,244
,2016-12-19 09:30,19,53,53.12,52.91,52.91,204
,2016-12-19 10:00,19,52.91,52.92,52.69,52.87,453
,2016-12-19 10:30,19,52.86,53.05,52.85,52.93,443
,2016-12-19 11:00,19,52.92,53.17,52.87,53.13,223
,2016-12-19 11:30,19,53.14,53.28,53.13,53.14,724
,2016-12-19 12:00,19,53.17,53.2,53.02,53.07,420
,2016-12-19 12:30,19,53.07,53.13,52.9,53.06,489
,2016-12-19 13:00,19,53.06,53.08,52.86,53.08,634
,2016-12-19 13:30,19,53.08,53.17,53.07,53.1,306
,2016-12-19 14:00,19,53.11,53.16,53.01,53.05,202
,2016-12-19 14:30,19,53.01,53.01,52.76,52.77,238
,2016-12-19 15:00,19,52.77,52.84,52.76,52.81,70
,2016-12-19 15:30,19,52.81,53.15,52.81,53.09,203
,2016-12-19 16:00,19,53.14,53.14,53.14,53.14,1
,2016-12-19 16:30,19,53.14,53.19,53.14,53.14,12
,2016-12-19 19:00,20,53.07,53.09,52.97,53,25
,2016-12-19 20:00,20,53.01,53.05,52.94,52.94,16
,2016-12-19 20:30,20,52.93,52.95,52.93,52.95,6
,2016-12-19 21:00,20,52.99,52.99,52.96,52.96,5
,2016-12-19 21:30,20,52.93,52.99,52.93,52.98,7
,2016-12-19 22:00,20,52.96,52.98,52.95,52.98,6
,2016-12-19 22:30,20,52.99,53.01,52.99,53.01,4
,2016-12-19 23:00,20,52.99,52.99,52.86,52.86,17
,2016-12-19 23:30,20,52.88,52.92,52.88,52.9,13
,2016-12-20 00:00,20,52.91,52.95,52.91,52.92,91
,2016-12-20 00:30,20,52.91,52.91,52.86,52.88,38
,2016-12-20 01:00,20,52.88,53.01,52.88,53,33
,2016-12-20 01:30,20,52.95,53.02,52.95,53.01,32
,2016-12-20 02:00,20,53.02,53.05,52.94,53.05,154
,2016-12-20 02:30,20,53.03,53.06,52.97,52.97,124
,2016-12-20 03:00,20,53.01,53.15,53,53.13,155
,2016-12-20 03:30,20,53.17,53.28,53.14,53.22,116
,2016-12-20 04:00,20,53.22,53.22,53.11,53.17,118
,2016-12-20 04:30,20,53.19,53.22,53.11,53.13,94
,2016-12-20 05:00,20,53.13,53.4,53.13,53.38,221
,2016-12-20 05:30,20,53.36,53.44,53.33,53.38,67
,2016-12-20 06:00,20,53.38,53.4,53.32,53.32,25
,2016-12-20 06:30,20,53.33,53.4,53.33,53.38,106
,2016-12-20 07:00,20,53.39,53.55,53.36,53.43,419
,2016-12-20 07:30,20,53.42,53.48,53.33,53.43,488
,2016-12-20 08:00,20,53.45,53.7,53.45,53.61,628
,2016-12-20 08:30,20,53.61,53.73,53.51,53.55,712
,2016-12-20 09:00,20,53.58,53.65,53.44,53.61,382
,2016-12-20 09:30,20,53.6,53.67,53.54,53.54,222
,2016-12-20 10:00,20,53.53,53.77,53.51,53.69,467
,2016-12-20 10:30,20,53.68,53.72,53.13,53.24,1051
,2016-12-20 11:00,20,53.23,53.41,53.17,53.38,450
,2016-12-20 11:30,20,53.38,53.44,53.29,53.4,388
,2016-12-20 12:00,20,53.39,53.45,53.32,53.34,138
,2016-12-20 12:30,20,53.37,53.39,53.26,53.33,267
,2016-12-20 13:00,20,53.34,53.37,53.21,53.24,993
,2016-12-20 13:30,20,53.23,53.25,53.19,53.21,280
,2016-12-20 14:00,20,53.2,53.31,53.19,53.27,44
,2016-12-20 14:30,20,53.27,53.34,53.24,53.3,94
,2016-12-20 15:00,20,53.29,53.36,53.29,53.32,74
,2016-12-20 15:30,20,53.33,53.6,53.33,53.56,135
,2016-12-20 16:00,20,53.5,53.52,53.46,53.46,46
,2016-12-20 16:30,20,53.53,53.53,53.53,53.53,4
,2016-12-20 19:00,21,53.53,53.61,53.52,53.58,130
,2016-12-20 19:30,21,53.57,53.62,53.57,53.62,4
,2016-12-20 20:00,21,53.61,53.65,53.58,53.58,36
,2016-12-20 20:30,21,53.58,53.58,53.55,53.55,15
,2016-12-20 21:00,21,53.56,53.56,53.49,53.49,16
,2016-12-20 21:30,21,53.49,53.5,53.47,53.5,9
,2016-12-20 22:00,21,53.51,53.53,53.51,53.51,4
,2016-12-20 23:00,21,53.47,53.47,53.47,53.47,1
,2016-12-20 23:30,21,53.52,53.53,53.52,53.53,3
,2016-12-21 00:00,21,53.53,53.59,53.53,53.59,8
,2016-12-21 00:30,21,53.58,53.6,53.58,53.6,6
,2016-12-21 01:00,21,53.59,53.63,53.57,53.62,27
,2016-12-21 01:30,21,53.61,53.74,53.59,53.7,187
,2016-12-21 02:00,21,53.73,53.78,53.67,53.74,306
,2016-12-21 02:30,21,53.72,53.77,53.69,53.69,207
,2016-12-21 03:00,21,53.7,53.71,53.64,53.64,66
,2016-12-21 03:30,21,53.67,53.69,53.54,53.56,86
,2016-12-21 04:00,21,53.55,53.57,53.51,53.52,47
,2016-12-21 04:30,21,53.52,53.57,53.5,53.53,55
,2016-12-21 05:00,21,53.53,53.63,53.53,53.56,111
,2016-12-21 05:30,21,53.58,53.67,53.55,53.67,58
,2016-12-21 06:00,21,53.67,53.67,53.58,53.64,65
,2016-12-21 06:30,21,53.65,53.67,53.52,53.57,379
,2016-12-21 07:00,21,53.55,53.66,53.39,53.44,379
,2016-12-21 07:30,21,53.42,53.5,53.38,53.47,315
,2016-12-21 08:00,21,53.46,53.61,53.43,53.46,475
,2016-12-21 08:30,21,53.44,53.51,53.32,53.43,567
,2016-12-21 09:00,21,53.43,53.57,53.24,53.31,645
,2016-12-21 09:30,21,53.28,53.38,52.95,53.13,2383
,2016-12-21 10:00,21,53.1,53.28,53.06,53.09,596
,2016-12-21 10:30,21,53.09,53.19,53.05,53.11,473
,2016-12-21 11:00,21,53.09,53.11,52.7,52.74,946
,2016-12-21 11:30,21,52.72,52.83,52.66,52.68,502
,2016-12-21 12:00,21,52.67,52.71,52.33,52.43,752
,2016-12-21 12:30,21,52.42,52.51,52.37,52.47,494
,2016-12-21 13:00,21,52.47,52.59,52.4,52.55,1001
,2016-12-21 13:30,21,52.54,52.63,52.52,52.57,323
,2016-12-21 14:00,21,52.58,52.6,52.5,52.5,57
,2016-12-21 14:30,21,52.51,52.54,52.49,52.52,154
,2016-12-21 15:00,21,52.51,52.56,52.5,52.52,238
,2016-12-21 15:30,21,52.51,52.55,52.47,52.52,220
,2016-12-21 16:00,21,52.55,52.56,52.55,52.56,7
,2016-12-21 16:30,21,52.54,52.54,52.54,52.54,3
,2016-12-21 19:00,22,52.58,52.65,52.58,52.64,38
,2016-12-21 19:30,22,52.68,52.68,52.64,52.64,12
,2016-12-21 20:00,22,52.65,52.71,52.65,52.68,14
,2016-12-21 20:30,22,52.65,52.65,52.63,52.63,5
,2016-12-21 21:00,22,52.62,52.68,52.61,52.65,11
,2016-12-21 21:30,22,52.65,52.65,52.63,52.65,9
,2016-12-21 22:00,22,52.63,52.65,52.63,52.65,3
,2016-12-21 22:30,22,52.62,52.62,52.62,52.62,1
,2016-12-21 23:00,22,52.61,52.61,52.58,52.58,12
,2016-12-21 23:30,22,52.5,52.5,52.44,52.46,15
,2016-12-22 00:00,22,52.44,52.46,52.4,52.44,43
,2016-12-22 00:30,22,52.43,52.47,52.43,52.44,20
,2016-12-22 01:00,22,52.48,52.53,52.44,52.48,21
,2016-12-22 01:30,22,52.47,52.56,52.47,52.54,47
,2016-12-22 02:00,22,52.61,52.65,52.54,52.64,95
,2016-12-22 02:30,22,52.63,52.67,52.52,52.55,104
,2016-12-22 03:00,22,52.57,52.59,52.46,52.46,83
,2016-12-22 03:30,22,52.45,52.56,52.33,52.34,189
,2016-12-22 04:00,22,52.35,52.45,52.32,52.42,139
,2016-12-22 04:30,22,52.39,52.39,52.25,52.29,112
,2016-12-22 05:00,22,52.29,52.3,52.17,52.23,147
,2016-12-22 05:30,22,52.21,52.31,52.18,52.29,149
,2016-12-22 06:00,22,52.28,52.29,52.2,52.23,85
,2016-12-22 06:30,22,52.21,52.21,52.09,52.13,130
,2016-12-22 07:00,22,52.14,52.41,52.14,52.4,485
,2016-12-22 07:30,22,52.38,52.43,52.31,52.41,330
,2016-12-22 08:00,22,52.44,52.86,52.44,52.75,1666
,2016-12-22 08:30,22,52.76,52.85,52.67,52.8,406
,2016-12-22 09:00,22,52.79,53.13,52.79,53.05,1160
,2016-12-22 09:30,22,53.05,53.19,53,53.12,649
,2016-12-22 10:00,22,53.13,53.13,52.85,52.94,1100
,2016-12-22 10:30,22,52.93,52.97,52.82,52.96,468
,2016-12-22 11:00,22,52.97,53.08,52.86,53.06,431
,2016-12-22 11:30,22,53.08,53.09,52.88,52.89,241
,2016-12-22 12:00,22,52.92,53.04,52.92,53.04,177
,2016-12-22 12:30,22,53.04,53.14,52.99,53.02,345
,2016-12-22 13:00,22,53.01,53.07,52.92,52.98,879
,2016-12-22 13:30,22,52.96,52.97,52.89,52.89,196
,2016-12-22 14:00,22,52.88,52.88,52.81,52.85,149
,2016-12-22 14:30,22,52.85,52.85,52.6,52.61,346
,2016-12-22 15:00,22,52.6,52.66,52.56,52.66,51
,2016-12-22 15:30,22,52.65,52.71,52.62,52.68,23
,2016-12-22 16:30,22,52.71,52.75,52.69,52.69,26
,2016-12-22 19:00,23,52.68,52.68,52.61,52.65,62
,2016-12-22 19:30,23,52.66,52.66,52.61,52.61,15
,2016-12-22 20:00,23,52.63,52.63,52.63,52.63,1
,2016-12-22 20:30,23,52.67,52.67,52.65,52.65,5
,2016-12-22 21:00,23,52.63,52.63,52.63,52.63,17
,2016-12-22 21:30,23,52.63,52.65,52.6,52.6,21
,2016-12-22 22:00,23,52.66,52.74,52.66,52.72,75
,2016-12-22 22:30,23,52.74,52.74,52.68,52.73,17
,2016-12-22 23:00,23,52.7,52.7,52.7,52.7,1
,2016-12-22 23:30,23,52.7,52.71,52.7,52.71,48
,2016-12-23 00:00,23,52.71,52.72,52.68,52.68,39
,2016-12-23 00:30,23,52.68,52.7,52.64,52.64,86
,2016-12-23 01:00,23,52.66,52.66,52.59,52.6,55
,2016-12-23 01:30,23,52.62,52.71,52.6,52.7,68
,2016-12-23 02:00,23,52.7,52.74,52.45,52.47,217
,2016-12-23 02:30,23,52.44,52.58,52.43,52.58,322
,2016-12-23 03:00,23,52.56,52.66,52.52,52.6,62
,2016-12-23 03:30,23,52.57,52.66,52.51,52.61,112
,2016-12-23 04:00,23,52.64,52.7,52.63,52.63,128
,2016-12-23 04:30,23,52.62,52.65,52.52,52.54,88
,2016-12-23 05:00,23,52.52,52.56,52.49,52.53,175
,2016-12-23 05:30,23,52.51,52.54,52.31,52.34,377
,2016-12-23 06:00,23,52.34,52.48,52.31,52.45,426
,2016-12-23 06:30,23,52.44,52.52,52.37,52.43,180
,2016-12-23 07:00,23,52.44,52.48,52.27,52.32,427
,2016-12-23 07:30,23,52.31,52.44,52.27,52.42,191
,2016-12-23 08:00,23,52.43,52.63,52.35,52.59,554
,2016-12-23 08:30,23,52.59,52.75,52.52,52.7,726
,2016-12-23 09:00,23,52.72,52.86,52.69,52.73,653
,2016-12-23 09:30,23,52.77,52.9,52.71,52.89,381
,2016-12-23 10:00,23,52.9,52.94,52.83,52.9,399
,2016-12-23 10:30,23,52.91,53.02,52.85,52.98,340
,2016-12-23 11:00,23,53,53.04,52.73,52.82,381
,2016-12-23 11:30,23,52.82,52.88,52.8,52.84,363
,2016-12-23 12:00,23,52.87,53.1,52.76,53.08,1065
,2016-12-23 12:30,23,53.06,53.12,53.01,53.05,340
,2016-12-23 13:00,23,53.06,53.08,52.97,52.98,186
,2016-12-23 13:30,23,52.97,53.04,52.96,52.97,70
,2016-12-23 14:00,23,52.98,52.98,52.98,52.98,3
,2016-12-26 19:00,27,53.15,53.18,53.04,53.09,84
,2016-12-26 19:30,27,53.08,53.16,53.08,53.14,30
,2016-12-26 20:00,27,53.14,53.18,53.13,53.13,17
,2016-12-26 20:30,27,53.14,53.14,53.08,53.14,33
,2016-12-26 21:00,27,53.15,53.15,53.12,53.12,7
,2016-12-26 21:30,27,53.12,53.12,53.1,53.1,27
,2016-12-26 22:00,27,53.1,53.13,53.1,53.13,25
,2016-12-26 22:30,27,53.13,53.14,53.12,53.14,11
,2016-12-26 23:00,27,53.13,53.13,53.13,53.13,1
,2016-12-26 23:30,27,53.11,53.11,53.07,53.08,38
,2016-12-27 00:00,27,53.06,53.09,53.06,53.07,29
,2016-12-27 00:30,27,53.1,53.11,53.07,53.07,29
,2016-12-27 01:00,27,53.09,53.09,53.05,53.09,11
,2016-12-27 01:30,27,53.1,53.25,53.09,53.21,119
,2016-12-27 02:00,27,53.23,53.38,53.19,53.36,146
,2016-12-27 02:30,27,53.35,53.35,53.25,53.25,63
,2016-12-27 03:00,27,53.26,53.3,53.15,53.16,84
,2016-12-27 03:30,27,53.17,53.22,53.15,53.2,23
,2016-12-27 04:00,27,53.23,53.28,53.21,53.24,20
,2016-12-27 04:30,27,53.18,53.21,53.11,53.21,38
,2016-12-27 05:00,27,53.2,53.2,53.11,53.16,60
,2016-12-27 05:30,27,53.16,53.19,53.14,53.17,21
,2016-12-27 06:00,27,53.24,53.25,53.18,53.18,67
,2016-12-27 06:30,27,53.18,53.2,53.14,53.18,52
,2016-12-27 07:00,27,53.13,53.32,53.12,53.3,181
,2016-12-27 07:30,27,53.31,53.36,53.27,53.33,134
,2016-12-27 08:00,27,53.33,53.56,53.27,53.48,599
,2016-12-27 08:30,27,53.46,53.66,53.46,53.6,516
,2016-12-27 09:00,27,53.62,53.73,53.54,53.63,350
,2016-12-27 09:30,27,53.65,53.75,53.64,53.67,167
,2016-12-27 10:00,27,53.68,53.77,53.66,53.76,284
,2016-12-27 10:30,27,53.75,53.97,53.72,53.9,817
,2016-12-27 11:00,27,53.92,53.93,53.7,53.77,221
,2016-12-27 11:30,27,53.79,53.91,53.79,53.89,308
,2016-12-27 12:00,27,53.85,53.94,53.83,53.86,195
,2016-12-27 12:30,27,53.89,53.97,53.88,53.92,168
,2016-12-27 13:00,27,53.93,54.1,53.87,53.89,1170
,2016-12-27 13:30,27,53.89,53.89,53.81,53.81,118
,2016-12-27 14:00,27,53.81,53.84,53.8,53.83,31
,2016-12-27 14:30,27,53.83,53.89,53.82,53.82,75
,2016-12-27 15:00,27,53.83,53.85,53.81,53.85,16
,2016-12-27 15:30,27,53.85,53.9,53.84,53.87,142
,2016-12-27 16:00,27,53.9,53.94,53.9,53.94,5
,2016-12-27 16:30,27,53.92,54.17,53.92,53.97,136
,2016-12-27 19:00,28,53.81,53.81,53.75,53.77,19
,2016-12-27 19:30,28,53.81,53.82,53.8,53.81,20
,2016-12-27 20:00,28,53.82,53.85,53.78,53.78,13
,2016-12-27 20:30,28,53.81,53.82,53.81,53.82,4
,2016-12-27 21:00,28,53.83,53.83,53.83,53.83,1
,2016-12-27 21:30,28,53.8,53.83,53.8,53.81,26
,2016-12-27 22:00,28,53.8,53.81,53.78,53.79,20
,2016-12-27 22:30,28,53.79,53.79,53.76,53.78,19
,2016-12-27 23:00,28,53.78,53.79,53.77,53.79,35
,2016-12-27 23:30,28,53.84,53.86,53.82,53.82,32
,2016-12-28 00:00,28,53.84,53.88,53.83,53.86,45
,2016-12-28 00:30,28,53.84,53.86,53.81,53.81,17
,2016-12-28 01:00,28,53.81,53.89,53.8,53.89,22
,2016-12-28 01:30,28,53.88,53.92,53.85,53.91,50
,2016-12-28 02:00,28,53.9,54.22,53.89,54.13,375
,2016-12-28 02:30,28,54.14,54.19,54.06,54.14,70
,2016-12-28 03:00,28,54.13,54.13,54.08,54.1,115
,2016-12-28 03:30,28,54.11,54.23,54.11,54.19,119
,2016-12-28 04:00,28,54.18,54.29,54.15,54.25,83
,2016-12-28 04:30,28,54.28,54.28,54.19,54.26,70
,2016-12-28 05:00,28,54.23,54.23,54.12,54.16,66
,2016-12-28 05:30,28,54.19,54.21,54.16,54.17,36
,2016-12-28 06:00,28,54.1,54.12,54,54.06,148
,2016-12-28 06:30,28,54.08,54.1,53.8,53.81,230
,2016-12-28 07:00,28,53.8,53.84,53.57,53.75,755
,2016-12-28 07:30,28,53.76,53.91,53.7,53.8,387
,2016-12-28 08:00,28,53.79,54.15,53.76,54.05,647
,2016-12-28 08:30,28,54.03,54.24,54.03,54.14,432
,2016-12-28 09:00,28,54.15,54.15,53.91,54.06,654
,2016-12-28 09:30,28,54.07,54.2,53.98,54.11,524
,2016-12-28 10:00,28,54.1,54.21,54.08,54.15,419
,2016-12-28 10:30,28,54.16,54.24,54.16,54.19,255
,2016-12-28 11:00,28,54.19,54.21,54.11,54.17,268
,2016-12-28 11:30,28,54.16,54.2,54.05,54.14,209
,2016-12-28 12:00,28,54.15,54.21,54.13,54.21,401
,2016-12-28 12:30,28,54.22,54.36,54.2,54.28,543
,2016-12-28 13:00,28,54.27,54.34,54.01,54.01,1255
,2016-12-28 13:30,28,54,54.06,53.94,53.98,110
,2016-12-28 14:00,28,53.97,54.02,53.95,53.95,66
,2016-12-28 14:30,28,53.96,53.96,53.89,53.91,202
,2016-12-28 15:00,28,53.92,53.93,53.9,53.93,52
,2016-12-28 15:30,28,53.92,53.92,53.63,53.64,449
,2016-12-28 16:00,28,53.67,53.7,53.67,53.7,5
,2016-12-28 16:30,28,53.68,53.68,53.64,53.67,6
,2016-12-28 19:00,29,53.64,53.79,53.64,53.75,23
,2016-12-28 19:30,29,53.72,53.8,53.72,53.75,23
,2016-12-28 20:00,29,53.75,53.75,53.75,53.75,3
,2016-12-28 20:30,29,53.77,53.85,53.77,53.84,45
,2016-12-28 21:00,29,53.83,53.87,53.82,53.87,21
,2016-12-28 21:30,29,53.86,53.86,53.84,53.86,5
,2016-12-28 22:00,29,53.83,53.83,53.81,53.83,19
,2016-12-28 22:30,29,53.79,53.79,53.75,53.76,28
,2016-12-28 23:00,29,53.78,53.81,53.73,53.73,23
,2016-12-28 23:30,29,53.71,53.75,53.71,53.74,24
,2016-12-29 00:00,29,53.77,53.8,53.76,53.77,31
,2016-12-29 00:30,29,53.8,53.86,53.8,53.85,15
,2016-12-29 01:00,29,53.83,53.9,53.81,53.81,71
,2016-12-29 01:30,29,53.8,53.82,53.75,53.75,32
,2016-12-29 02:00,29,53.74,54.03,53.74,54.02,216
,2016-12-29 02:30,29,54.02,54.07,53.96,53.97,177
,2016-12-29 03:00,29,53.98,53.98,53.91,53.94,87
,2016-12-29 03:30,29,53.9,53.9,53.79,53.88,71
,2016-12-29 04:00,29,53.96,53.98,53.92,53.94,82
,2016-12-29 04:30,29,53.9,54.02,53.9,53.94,79
,2016-12-29 05:00,29,53.92,53.92,53.79,53.84,111
,2016-12-29 05:30,29,53.85,53.92,53.79,53.92,98
,2016-12-29 06:00,29,53.93,53.98,53.9,53.93,93
,2016-12-29 06:30,29,53.94,54.05,53.93,53.98,107
,2016-12-29 07:00,29,54,54.05,53.92,54.02,197
,2016-12-29 07:30,29,54,54.01,53.84,53.88,382
,2016-12-29 08:00,29,53.88,54.04,53.88,53.96,820
,2016-12-29 08:30,29,53.96,54.01,53.88,53.99,311
,2016-12-29 09:00,29,53.99,54,53.88,53.95,735
,2016-12-29 09:30,29,53.95,54.16,53.91,54.06,570
,2016-12-29 10:00,29,54.06,54.23,53.76,53.83,1539
,2016-12-29 10:30,29,53.84,53.97,53.73,53.78,989
,2016-12-29 11:00,29,53.77,53.77,53.6,53.69,500
,2016-12-29 11:30,29,53.69,53.83,53.69,53.82,239
,2016-12-29 12:00,29,53.84,53.87,53.73,53.74,188
,2016-12-29 12:30,29,53.73,53.81,53.64,53.71,583
,2016-12-29 13:00,29,53.72,53.87,53.71,53.78,879
,2016-12-29 13:30,29,53.77,53.79,53.71,53.73,413
,2016-12-29 14:00,29,53.71,53.74,53.68,53.73,156
,2016-12-29 14:30,29,53.73,53.79,53.72,53.76,128
,2016-12-29 15:00,29,53.78,53.83,53.78,53.83,47
,2016-12-29 15:30,29,53.83,53.87,53.81,53.83,50
,2016-12-29 16:00,29,53.83,53.89,53.83,53.89,10
,2016-12-29 19:00,30,53.96,54,53.88,53.92,73
,2016-12-29 19:30,30,53.93,53.96,53.93,53.94,58
,2016-12-29 20:00,30,53.93,53.93,53.9,53.91,90
,2016-12-29 20:30,30,53.89,53.89,53.77,53.79,96
,2016-12-29 21:00,30,53.79,53.87,53.79,53.86,60
,2016-12-29 21:30,30,53.9,53.91,53.9,53.91,3
,2016-12-29 22:00,30,53.91,53.97,53.9,53.96,42
,2016-12-29 22:30,30,53.96,53.99,53.91,53.95,31
,2016-12-29 23:00,30,53.95,53.99,53.94,53.95,52
,2016-12-29 23:30,30,53.93,53.95,53.93,53.95,10
,2016-12-30 00:00,30,53.93,54,53.93,54,35
,2016-12-30 00:30,30,53.99,54.03,53.95,54.02,18
,2016-12-30 01:00,30,54.01,54.04,53.97,53.97,35
,2016-12-30 01:30,30,53.98,54.02,53.95,53.99,66
,2016-12-30 02:00,30,54.02,54.02,53.96,54.01,54
,2016-12-30 02:30,30,54,54,53.93,53.95,64
,2016-12-30 03:00,30,53.98,54.08,53.98,54,222
,2016-12-30 03:30,30,53.99,54,53.95,53.99,139
,2016-12-30 04:00,30,53.99,54.03,53.91,53.93,106
,2016-12-30 04:30,30,53.93,53.96,53.82,53.83,85
,2016-12-30 05:00,30,53.83,53.86,53.73,53.82,242
,2016-12-30 05:30,30,53.84,53.86,53.79,53.81,120
,2016-12-30 06:00,30,53.8,53.82,53.65,53.7,334
,2016-12-30 06:30,30,53.69,53.74,53.66,53.72,234
,2016-12-30 07:00,30,53.71,53.79,53.68,53.72,382
,2016-12-30 07:30,30,53.72,53.73,53.58,53.63,245
,2016-12-30 08:00,30,53.62,53.66,53.42,53.51,555
,2016-12-30 08:30,30,53.51,53.68,53.46,53.67,424
,2016-12-30 09:00,30,53.67,53.74,53.52,53.67,292
,2016-12-30 09:30,30,53.68,53.7,53.54,53.57,127
,2016-12-30 10:00,30,53.56,53.6,53.51,53.56,140
,2016-12-30 10:30,30,53.55,53.73,53.55,53.72,229
,2016-12-30 11:00,30,53.72,53.72,53.6,53.62,271
,2016-12-30 11:30,30,53.61,53.64,53.57,53.64,179
,2016-12-30 12:00,30,53.65,53.65,53.56,53.59,144
,2016-12-30 12:30,30,53.59,53.65,53.57,53.62,98
,2016-12-30 13:00,30,53.61,53.79,53.49,53.76,1457
,2016-12-30 13:30,30,53.74,53.74,53.63,53.68,271
,2017-01-02 19:00,3,53.95,54.15,53.95,54.06,72
,2017-01-02 19:30,3,54.02,54.05,53.99,54.04,55
,2017-01-02 20:00,3,54.04,54.06,54.03,54.06,6
,2017-01-02 20:30,3,54.05,54.06,54.05,54.06,8
,2017-01-02 21:00,3,54.07,54.08,53.97,53.98,18
,2017-01-02 21:30,3,54.01,54.02,54.01,54.02,11
,2017-01-02 22:00,3,54.03,54.06,54.03,54.04,12
,2017-01-02 23:00,3,54.06,54.07,54.05,54.05,19
,2017-01-02 23:30,3,54.04,54.04,54.04,54.04,3
,2017-01-03 00:00,3,54.05,54.06,54.02,54.02,30
,2017-01-03 00:30,3,54.03,54.03,54.01,54.01,163
,2017-01-03 01:00,3,54,54.05,53.94,53.96,43
,2017-01-03 01:30,3,54,54.03,53.95,53.97,15
,2017-01-03 02:00,3,53.95,54.03,53.92,54.03,78
,2017-01-03 02:30,3,54.06,54.31,54.05,54.29,337
,2017-01-03 03:00,3,54.3,54.75,54.25,54.74,509
,2017-01-03 03:30,3,54.75,55.22,54.75,54.98,792
,2017-01-03 04:00,3,54.99,54.99,54.84,54.95,273
,2017-01-03 04:30,3,54.93,54.97,54.86,54.89,241
,2017-01-03 05:00,3,54.9,55.07,54.9,55.02,234
,2017-01-03 05:30,3,55.04,55.07,54.86,54.9,220
,2017-01-03 06:00,3,54.91,54.97,54.83,54.97,213
,2017-01-03 06:30,3,54.95,55.03,54.9,55,125
,2017-01-03 07:00,3,55,55.06,54.94,54.95,379
,2017-01-03 07:30,3,54.95,54.95,54.69,54.81,775
,2017-01-03 08:00,3,54.79,55.18,54.79,55.02,1265
,2017-01-03 08:30,3,55.01,55.08,54.84,54.93,1099
,2017-01-03 09:00,3,54.95,55.08,54.78,54.88,735
,2017-01-03 09:30,3,54.87,54.89,54.2,54.21,2789
,2017-01-03 10:00,3,54.2,54.27,53,53.15,6056
,2017-01-03 10:30,3,53.15,53.42,52.58,52.77,5155
,2017-01-03 11:00,3,52.78,52.9,52.23,52.51,3647
,2017-01-03 11:30,3,52.51,52.53,52.3,52.47,1673
,2017-01-03 12:00,3,52.48,52.64,52.31,52.57,1350
,2017-01-03 12:30,3,52.56,52.62,52.45,52.46,1335
,2017-01-03 13:00,3,52.48,52.68,52.12,52.36,3175
,2017-01-03 13:30,3,52.37,52.37,52.21,52.24,569
,2017-01-03 14:00,3,52.23,52.31,52.2,52.3,188
,2017-01-03 14:30,3,52.29,52.55,52.27,52.52,225
,2017-01-03 15:00,3,52.51,52.53,52.48,52.5,65
,2017-01-03 15:30,3,52.48,52.51,52.42,52.51,45
,2017-01-03 16:00,3,52.42,52.48,52.42,52.48,3
,2017-01-03 16:30,3,52.47,52.47,52.46,52.46,2
,2017-01-03 19:00,4,52.62,52.68,52.59,52.67,151
,2017-01-03 19:30,4,52.66,52.68,52.63,52.64,34
,2017-01-03 20:00,4,52.65,52.65,52.63,52.64,28
,2017-01-03 20:30,4,52.66,52.66,52.64,52.65,17
,2017-01-03 21:00,4,52.66,52.68,52.65,52.68,10
,2017-01-03 21:30,4,52.69,52.75,52.69,52.73,42
,2017-01-03 22:00,4,52.73,52.73,52.71,52.72,7
,2017-01-03 22:30,4,52.75,52.75,52.73,52.74,17
,2017-01-03 23:00,4,52.72,52.72,52.71,52.72,17
,2017-01-03 23:30,4,52.73,52.74,52.73,52.73,4
,2017-01-04 00:00,4,52.74,52.74,52.74,52.74,1
,2017-01-04 00:30,4,52.71,52.72,52.71,52.72,19
,2017-01-04 01:00,4,52.71,52.71,52.44,52.48,189
,2017-01-04 01:30,4,52.48,52.59,52.4,52.53,70
,2017-01-04 02:00,4,52.55,52.89,52.52,52.82,371
,2017-01-04 02:30,4,52.84,52.96,52.77,52.78,307
,2017-01-04 03:00,4,52.78,52.86,52.72,52.76,195
,2017-01-04 03:30,4,52.76,52.81,52.56,52.78,278
,2017-01-04 04:00,4,52.72,52.8,52.57,52.57,143
,2017-01-04 04:30,4,52.57,52.57,52.34,52.39,320
,2017-01-04 05:00,4,52.42,52.56,52.33,52.56,297
,2017-01-04 05:30,4,52.55,52.65,52.44,52.61,138
,2017-01-04 06:00,4,52.66,52.78,52.58,52.75,112
,2017-01-04 06:30,4,52.75,52.75,52.5,52.58,244
,2017-01-04 07:00,4,52.54,52.81,52.49,52.7,981
,2017-01-04 07:30,4,52.72,52.72,52.33,52.51,1187
,2017-01-04 08:00,4,52.51,52.59,52.37,52.44,852
,2017-01-04 08:30,4,52.44,52.55,52.16,52.3,2134
,2017-01-04 09:00,4,52.31,52.49,52.25,52.28,858
,2017-01-04 09:30,4,52.28,52.74,52.26,52.59,1311
,2017-01-04 10:00,4,52.6,52.73,52.52,52.71,1095
,2017-01-04 10:30,4,52.71,53.2,52.67,53.1,2355
,2017-01-04 11:00,4,53.13,53.15,52.93,53.12,920
,2017-01-04 11:30,4,53.12,53.31,53.07,53.23,754
,2017-01-04 12:00,4,53.24,53.33,53.18,53.24,400
,2017-01-04 12:30,4,53.25,53.29,53.19,53.25,475
,2017-01-04 13:00,4,53.24,53.34,53.07,53.27,2574
,2017-01-04 13:30,4,53.27,53.29,53.13,53.13,570
,2017-01-04 14:00,4,53.15,53.17,53.06,53.12,116
,2017-01-04 14:30,4,53.13,53.14,53.04,53.1,147
,2017-01-04 15:00,4,53.09,53.25,53.09,53.25,54
,2017-01-04 15:30,4,53.27,53.4,53.1,53.35,377
,2017-01-04 16:00,4,53.33,53.37,53.33,53.37,83
,2017-01-04 16:30,4,53.36,53.36,53.36,53.36,1
,2017-01-04 19:00,5,53.23,53.23,53.12,53.13,44
,2017-01-04 19:30,5,53.18,53.18,53.11,53.11,16
,2017-01-04 20:00,5,53.12,53.12,53.07,53.12,33
,2017-01-04 20:30,5,53.11,53.14,53.1,53.14,15
,2017-01-04 21:00,5,53.15,53.18,53.12,53.12,31
,2017-01-04 21:30,5,53.12,53.13,53.12,53.13,4
,2017-01-04 22:00,5,53.11,53.14,53.11,53.14,20
,2017-01-04 22:30,5,53.15,53.2,53.14,53.2,15
,2017-01-04 23:00,5,53.2,53.24,53.18,53.23,55
,2017-01-04 23:30,5,53.23,53.25,53.15,53.16,28
,2017-01-05 00:00,5,53.15,53.17,53.13,53.17,16
,2017-01-05 00:30,5,53.15,53.19,53.15,53.19,3
,2017-01-05 01:00,5,53.18,53.3,53.14,53.27,82
,2017-01-05 01:30,5,53.31,53.31,53.17,53.2,97
,2017-01-05 02:00,5,53.16,53.25,53.05,53.16,278
,2017-01-05 02:30,5,53.15,53.24,53.13,53.22,233
,2017-01-05 03:00,5,53.2,53.21,53.1,53.14,138
,2017-01-05 03:30,5,53.13,53.19,53.07,53.16,77
,2017-01-05 04:00,5,53.14,53.3,53.12,53.3,49
,2017-01-05 04:30,5,53.28,53.38,53.24,53.33,86
,2017-01-05 05:00,5,53.35,53.56,53.32,53.53,399
,2017-01-05 05:30,5,53.55,53.8,53.52,53.76,175
,2017-01-05 06:00,5,53.76,53.84,53.65,53.71,170
,2017-01-05 06:30,5,53.7,53.75,53.62,53.69,115
,2017-01-05 07:00,5,53.7,53.71,53.59,53.61,290
,2017-01-05 07:30,5,53.62,53.77,53.56,53.73,426
,2017-01-05 08:00,5,53.71,53.79,53.53,53.68,484
,2017-01-05 08:30,5,53.67,53.9,53.66,53.87,680
,2017-01-05 09:00,5,53.88,54.11,53.87,54.01,1384
,2017-01-05 09:30,5,54.02,54.02,53.74,53.77,689
,2017-01-05 10:00,5,53.78,53.78,52.83,52.88,5423
,2017-01-05 10:30,5,52.88,53.17,52.79,53.12,1431
,2017-01-05 11:00,5,53.11,53.16,53.02,53.14,334
,2017-01-05 11:30,5,53.14,53.54,53.14,53.53,1005
,2017-01-05 12:00,5,53.53,53.72,53.48,53.61,742
,2017-01-05 12:30,5,53.64,53.64,53.44,53.51,862
,2017-01-05 13:00,5,53.52,53.87,53.52,53.78,1631
,2017-01-05 13:30,5,53.78,53.82,53.71,53.75,602
,2017-01-05 14:00,5,53.74,53.74,53.67,53.72,161
,2017-01-05 14:30,5,53.72,53.73,53.63,53.69,81
,2017-01-05 15:00,5,53.67,53.75,53.64,53.75,21
,2017-01-05 15:30,5,53.76,53.83,53.76,53.76,34
,2017-01-05 16:00,5,53.78,53.78,53.77,53.78,6
,2017-01-05 19:00,6,53.69,53.76,53.69,53.76,5
,2017-01-05 19:30,6,53.76,53.76,53.69,53.69,38
,2017-01-05 20:00,6,53.7,53.75,53.69,53.75,21
,2017-01-05 21:00,6,53.75,53.8,53.75,53.8,4
,2017-01-05 21:30,6,53.79,53.79,53.75,53.75,5
,2017-01-05 22:00,6,53.73,53.73,53.69,53.69,20
,2017-01-05 23:00,6,53.71,53.73,53.7,53.71,16
,2017-01-05 23:30,6,53.71,53.71,53.66,53.66,12
,2017-01-06 00:00,6,53.68,53.68,53.58,53.59,38
,2017-01-06 00:30,6,53.58,53.65,53.58,53.64,25
,2017-01-06 01:00,6,53.63,53.68,53.6,53.64,49
,2017-01-06 01:30,6,53.62,53.66,53.57,53.6,81
,2017-01-06 02:00,6,53.6,53.74,53.47,53.72,236
,2017-01-06 02:30,6,53.73,53.86,53.73,53.8,165
,2017-01-06 03:00,6,53.8,53.88,53.73,53.83,150
,2017-01-06 03:30,6,53.85,54.01,53.82,54,161
,2017-01-06 04:00,6,54,54.07,53.93,54.07,134
,2017-01-06 04:30,6,54.07,54.27,54.07,54.25,423
,2017-01-06 05:00,6,54.28,54.28,54.15,54.2,146
,2017-01-06 05:30,6,54.21,54.21,54.01,54.13,119
,2017-01-06 06:00,6,54.13,54.21,54.07,54.07,134
,2017-01-06 06:30,6,54.06,54.11,54.02,54.07,49
,2017-01-06 07:00,6,54.06,54.26,54.06,54.23,363
,2017-01-06 07:30,6,54.21,54.26,54.05,54.2,490
,2017-01-06 08:00,6,54.24,54.32,53.9,53.96,1225
,2017-01-06 08:30,6,53.96,53.97,53.62,53.82,1601
,2017-01-06 09:00,6,53.78,53.97,53.62,53.67,809
,2017-01-06 09:30,6,53.67,53.77,53.56,53.65,937
,2017-01-06 10:00,6,53.63,53.91,53.33,53.88,1276
,2017-01-06 10:30,6,53.88,54.23,53.85,54.15,1515
,2017-01-06 11:00,6,54.16,54.16,54,54.02,519
,2017-01-06 11:30,6,54.02,54.14,53.96,53.96,235
,2017-01-06 12:00,6,53.97,54.01,53.85,53.85,227
,2017-01-06 12:30,6,53.84,53.95,53.82,53.86,248
,2017-01-06 13:00,6,53.82,54.05,53.8,53.99,904
,2017-01-06 13:30,6,53.99,54,53.77,53.77,319
,2017-01-06 14:00,6,53.77,53.78,53.66,53.72,162
,2017-01-06 14:30,6,53.74,53.76,53.62,53.64,100
,2017-01-06 15:00,6,53.62,53.7,53.62,53.7,14
,2017-01-06 15:30,6,53.68,53.74,53.67,53.68,31
,2017-01-06 16:00,6,53.68,53.74,53.68,53.74,13
,2017-01-08 17:00,9,53.77,53.77,53.77,53.77,2
,2017-01-08 18:00,9,53.81,53.81,53.81,53.81,6
,2017-01-08 19:00,9,53.81,53.81,53.72,53.73,18
,2017-01-08 19:30,9,53.7,53.7,53.68,53.68,6
,2017-01-08 20:00,9,53.75,53.75,53.74,53.74,5
,2017-01-08 20:30,9,53.78,53.78,53.78,53.78,3
,2017-01-08 21:00,9,53.8,53.8,53.78,53.78,17
,2017-01-08 21:30,9,53.79,53.79,53.75,53.75,5
,2017-01-08 22:00,9,53.73,53.74,53.72,53.73,13
,2017-01-08 22:30,9,53.75,53.75,53.75,53.75,2
,2017-01-08 23:00,9,53.74,53.74,53.68,53.7,17
,2017-01-08 23:30,9,53.69,53.71,53.69,53.7,12
,2017-01-09 00:00,9,53.71,53.72,53.7,53.72,3
,2017-01-09 00:30,9,53.74,53.77,53.71,53.76,17
,2017-01-09 01:00,9,53.74,53.74,53.7,53.7,9
,2017-01-09 01:30,9,53.68,53.7,53.55,53.65,72
,2017-01-09 02:00,9,53.63,53.72,53.57,53.69,142
,2017-01-09 02:30,9,53.69,53.77,53.64,53.64,165
,2017-01-09 03:00,9,53.64,53.65,53.25,53.26,313
,2017-01-09 03:30,9,53.28,53.29,53.1,53.21,384
,2017-01-09 04:00,9,53.18,53.2,52.97,53.12,244
,2017-01-09 04:30,9,53.09,53.2,53.06,53.16,118
,2017-01-09 05:00,9,53.16,53.24,53.06,53.1,76
,2017-01-09 05:30,9,53.09,53.1,52.99,53.01,164
,2017-01-09 06:00,9,53.02,53.08,52.85,53.01,301
,2017-01-09 06:30,9,52.96,52.99,52.89,52.94,97
,2017-01-09 07:00,9,52.93,52.97,52.82,52.9,549
,2017-01-09 07:30,9,52.89,53.04,52.86,52.92,271
,2017-01-09 08:00,9,52.92,52.96,52.65,52.86,1131
,2017-01-09 08:30,9,52.85,52.85,52.58,52.68,1184
,2017-01-09 09:00,9,52.69,52.77,52.49,52.54,1040
,2017-01-09 09:30,9,52.53,52.69,52.49,52.57,690
,2017-01-09 10:00,9,52.53,52.57,52.33,52.45,1456
,2017-01-09 10:30,9,52.45,52.47,52.28,52.29,810
,2017-01-09 11:00,9,52.29,52.52,52.24,52.47,859
,2017-01-09 11:30,9,52.46,52.49,52.35,52.42,594
,2017-01-09 12:00,9,52.42,52.47,52.33,52.37,583
,2017-01-09 12:30,9,52.37,52.42,52.24,52.31,652
,2017-01-09 13:00,9,52.32,52.39,51.9,51.95,1814
,2017-01-09 13:30,9,51.95,51.97,51.86,51.91,284
,2017-01-09 14:00,9,51.89,51.9,51.83,51.89,160
,2017-01-09 14:30,9,51.89,51.92,51.83,51.92,97
,2017-01-09 15:00,9,51.91,51.91,51.78,51.8,113
,2017-01-09 15:30,9,51.8,51.81,51.75,51.75,64
,2017-01-09 16:00,9,51.79,51.81,51.79,51.81,6
,2017-01-09 16:30,9,51.83,51.87,51.83,51.87,6
,2017-01-09 19:00,10,52,52.09,52,52.07,49
,2017-01-09 19:30,10,52.02,52.05,51.89,51.89,23
,2017-01-09 20:00,10,51.88,52.07,51.87,52.07,55
,2017-01-09 20:30,10,52.08,52.08,52.08,52.08,1
,2017-01-09 21:00,10,52.08,52.09,52.07,52.09,11
,2017-01-09 21:30,10,52.1,52.17,52.1,52.12,29
,2017-01-09 22:00,10,52.12,52.13,52.1,52.12,20
,2017-01-09 22:30,10,52.09,52.09,52.01,52.06,6
,2017-01-09 23:00,10,52.04,52.05,52.04,52.05,4
,2017-01-09 23:30,10,52.05,52.05,51.99,51.99,5
,2017-01-10 00:00,10,52,52,51.92,51.95,34
,2017-01-10 00:30,10,51.96,51.97,51.94,51.95,29
,2017-01-10 01:00,10,51.95,52.08,51.94,52.04,31
,2017-01-10 01:30,10,52.04,52.09,52.02,52.08,26
,2017-01-10 02:00,10,52.11,52.34,52.1,52.18,244
,2017-01-10 02:30,10,52.2,52.21,51.92,52.16,193
,2017-01-10 03:00,10,52.16,52.25,52.11,52.12,94
,2017-01-10 03:30,10,52.12,52.28,52.02,52.27,192
,2017-01-10 04:00,10,52.29,52.33,52.22,52.33,118
,2017-01-10 04:30,10,52.32,52.35,52.24,52.33,71
,2017-01-10 05:00,10,52.34,52.35,52.26,52.31,46
,2017-01-10 05:30,10,52.3,52.3,52.11,52.11,70
,2017-01-10 06:00,10,52.11,52.13,52.01,52.06,164
,2017-01-10 06:30,10,52.06,52.12,52.02,52.09,44
,2017-01-10 07:00,10,52.08,52.19,52.04,52.14,154
,2017-01-10 07:30,10,52.15,52.19,51.87,52,686
,2017-01-10 08:00,10,51.99,52.25,51.99,52.11,812
,2017-01-10 08:30,10,52.09,52.17,51.82,51.94,1164
,2017-01-10 09:00,10,51.93,51.95,51.55,51.64,1908
,2017-01-10 09:30,10,51.65,51.8,51.17,51.22,2066
,2017-01-10 10:00,10,51.22,51.63,51.16,51.54,2199
,2017-01-10 10:30,10,51.56,51.63,51.32,51.33,1278
,2017-01-10 11:00,10,51.32,51.52,51.29,51.4,984
,2017-01-10 11:30,10,51.4,51.53,51.3,51.39,439
,2017-01-10 12:00,10,51.36,51.4,51.22,51.23,576
,2017-01-10 12:30,10,51.22,51.27,51.06,51.08,1877
,2017-01-10 13:00,10,51.08,51.12,50.78,50.81,2050
,2017-01-10 13:30,10,50.82,50.92,50.82,50.86,442
,2017-01-10 14:00,10,50.84,50.91,50.84,50.86,117
,2017-01-10 14:30,10,50.85,50.86,50.78,50.81,187
,2017-01-10 15:00,10,50.81,50.83,50.72,50.74,53
,2017-01-10 15:30,10,50.73,50.91,50.73,50.78,92
,2017-01-10 16:00,10,50.76,50.77,50.73,50.75,61
,2017-01-10 19:00,11,51,51,50.93,50.93,13
,2017-01-10 19:30,11,50.93,50.97,50.92,50.97,14
,2017-01-10 20:00,11,50.93,51,50.93,51,84
,2017-01-10 20:30,11,51,51,50.95,50.98,43
,2017-01-10 21:00,11,50.98,51.01,50.97,50.99,155
,2017-01-10 21:30,11,50.99,50.99,50.96,50.96,28
,2017-01-10 22:00,11,50.98,50.98,50.96,50.96,58
,2017-01-10 22:30,11,50.96,50.99,50.96,50.98,33
,2017-01-10 23:00,11,50.98,50.99,50.94,50.96,41
,2017-01-10 23:30,11,50.93,50.98,50.93,50.97,28
,2017-01-11 00:00,11,50.96,50.98,50.92,50.94,37
,2017-01-11 00:30,11,50.95,51,50.93,51,27
,2017-01-11 01:00,11,50.99,51.08,50.99,51.06,57
,2017-01-11 01:30,11,51.05,51.11,51.05,51.09,77
,2017-01-11 02:00,11,51.11,51.11,50.89,50.99,203
,2017-01-11 02:30,11,50.98,51.05,50.94,51.02,111
,2017-01-11 03:00,11,51,51.25,50.98,51.23,257
,2017-01-11 03:30,11,51.24,51.33,51.2,51.24,310
,2017-01-11 04:00,11,51.22,51.3,51.15,51.3,120
,2017-01-11 04:30,11,51.28,51.33,51.14,51.17,82
,2017-01-11 05:00,11,51.18,51.28,51.12,51.21,131
,2017-01-11 05:30,11,51.2,51.26,51.08,51.1,101
,2017-01-11 06:00,11,51.08,51.11,50.97,51.04,162
,2017-01-11 06:30,11,51.02,51.04,50.92,51,212
,2017-01-11 07:00,11,50.99,51.18,50.99,51.13,534
,2017-01-11 07:30,11,51.13,51.18,51.05,51.12,391
,2017-01-11 08:00,11,51.12,51.5,51.12,51.42,1666
,2017-01-11 08:30,11,51.42,51.48,51.24,51.33,893
,2017-01-11 09:00,11,51.35,51.53,51,51,975
,2017-01-11 09:30,11,51.12,51.83,50.75,51.71,4187
,2017-01-11 10:00,11,51.73,52.34,51.73,52.04,4280
,2017-01-11 10:30,11,52.06,52.2,51.88,52.16,1621
,2017-01-11 11:00,11,52.17,52.53,52.17,52.37,1284
,2017-01-11 11:30,11,52.38,52.63,52.38,52.57,740
,2017-01-11 12:00,11,52.58,52.67,52.52,52.57,656
,2017-01-11 12:30,11,52.57,52.77,52.5,52.61,752
,2017-01-11 13:00,11,52.63,52.7,52.14,52.2,2774
,2017-01-11 13:30,11,52.19,52.19,52.08,52.19,514
,2017-01-11 14:00,11,52.18,52.18,52.13,52.15,84
,2017-01-11 14:30,11,52.16,52.27,52.15,52.25,155
,2017-01-11 15:00,11,52.26,52.42,52.26,52.38,116
,2017-01-11 15:30,11,52.39,52.5,52.33,52.33,76
,2017-01-11 16:00,11,52.33,52.35,52.32,52.34,9
,2017-01-11 16:30,11,52.37,52.41,52.34,52.39,27
,2017-01-11 19:00,12,52.28,52.29,52.15,52.16,37
,2017-01-11 19:30,12,52.19,52.19,52.16,52.17,16
,2017-01-11 20:00,12,52.2,52.2,52.15,52.18,69
,2017-01-11 20:30,12,52.17,52.2,52.17,52.18,28
,2017-01-11 21:00,12,52.18,52.18,52.16,52.16,3
,2017-01-11 21:30,12,52.18,52.18,52.18,52.18,5
,2017-01-11 22:00,12,52.17,52.17,52.12,52.14,71
,2017-01-11 22:30,12,52.13,52.15,52.11,52.14,20
,2017-01-11 23:00,12,52.13,52.17,52.13,52.17,18
,2017-01-11 23:30,12,52.16,52.16,52.16,52.16,1
,2017-01-12 00:00,12,52.18,52.28,52.17,52.24,27
,2017-01-12 00:30,12,52.25,52.34,52.19,52.33,61
,2017-01-12 01:00,12,52.32,52.35,52.22,52.32,79
,2017-01-12 01:30,12,52.37,52.41,52.28,52.34,24
,2017-01-12 02:00,12,52.32,52.34,52.12,52.34,181
,2017-01-12 02:30,12,52.37,52.6,52.35,52.52,192
,2017-01-12 03:00,12,52.49,52.53,52.28,52.35,143
,2017-01-12 03:30,12,52.33,52.53,52.31,52.47,144
,2017-01-12 04:00,12,52.48,52.59,52.47,52.51,79
,2017-01-12 04:30,12,52.51,52.7,52.51,52.67,88
,2017-01-12 05:00,12,52.71,52.93,52.57,52.89,228
,2017-01-12 05:30,12,52.89,52.9,52.8,52.83,43
,2017-01-12 06:00,12,52.84,53,52.8,52.87,252
,2017-01-12 06:30,12,52.89,52.97,52.85,52.96,163
,2017-01-12 07:00,12,52.94,53.24,52.88,53.23,976
,2017-01-12 07:30,12,53.23,53.23,53,53.04,636
,2017-01-12 08:00,12,53.03,53.49,53.03,53.35,1895
,2017-01-12 08:30,12,53.36,53.45,53.12,53.15,1042
,2017-01-12 09:00,12,53.14,53.29,52.82,53.14,2602
,2017-01-12 09:30,12,53.15,53.27,52.97,53,1132
,2017-01-12 10:00,12,52.99,53,52.72,52.83,1747
,2017-01-12 10:30,12,52.85,53.23,52.82,53.18,1057
,2017-01-12 11:00,12,53.2,53.24,53.02,53.03,497
,2017-01-12 11:30,12,53.04,53.08,52.9,53.03,382
,2017-01-12 12:00,12,53.02,53.07,52.93,53.04,347
,2017-01-12 12:30,12,53.03,53.15,52.99,53.12,419
,2017-01-12 13:00,12,53.12,53.12,52.82,53.02,1672
,2017-01-12 13:30,12,53.01,53.13,53.01,53.12,389
,2017-01-12 14:00,12,53.09,53.12,53.06,53.09,68
,2017-01-12 14:30,12,53.09,53.09,53.03,53.06,131
,2017-01-12 15:00,12,53.05,53.06,53.04,53.05,213
,2017-01-12 15:30,12,53.04,53.11,53.02,53.07,39
,2017-01-12 16:00,12,53.07,53.07,53.07,53.07,2
,2017-01-12 16:30,12,53.05,53.09,53.01,53.06,27
,2017-01-12 19:00,13,52.99,53.13,52.9,53.13,98
,2017-01-12 19:30,13,53.13,53.15,52.93,53.09,94
,2017-01-12 20:00,13,53.11,53.15,53.04,53.06,27
,2017-01-12 20:30,13,53.04,53.08,53.04,53.07,19
,2017-01-12 21:30,13,53.09,53.1,53.09,53.1,5
,2017-01-12 22:00,13,53.1,53.11,53.06,53.07,17
,2017-01-12 22:30,13,53.08,53.09,53.05,53.06,17
,2017-01-12 23:00,13,53.05,53.05,53.04,53.04,2
,2017-01-12 23:30,13,53.04,53.05,53.01,53.03,8
,2017-01-13 00:00,13,53.01,53.08,53.01,53.08,31
,2017-01-13 00:30,13,53,53.03,53,53.02,11
,2017-01-13 01:00,13,53.01,53.09,52.95,52.96,102
,2017-01-13 01:30,13,52.98,52.98,52.91,52.96,67
,2017-01-13 02:00,13,52.96,53.03,52.84,52.99,324
,2017-01-13 02:30,13,53.03,53.12,52.98,53.05,161
,2017-01-13 03:00,13,53.05,53.07,52.9,52.96,95
,2017-01-13 03:30,13,52.97,53,52.85,52.87,135
,2017-01-13 04:00,13,52.87,52.87,52.42,52.48,498
,2017-01-13 04:30,13,52.45,52.45,52.3,52.41,205
,2017-01-13 05:00,13,52.41,52.55,52.41,52.55,47
,2017-01-13 05:30,13,52.48,52.51,52.39,52.42,59
,2017-01-13 06:00,13,52.41,52.48,52.37,52.43,141
,2017-01-13 06:30,13,52.45,52.65,52.42,52.58,259
,2017-01-13 07:00,13,52.56,52.79,52.54,52.6,1086
,2017-01-13 07:30,13,52.6,52.78,52.46,52.76,1167
,2017-01-13 08:00,13,52.76,52.76,52.48,52.61,808
,2017-01-13 08:30,13,52.66,52.99,52.58,52.82,1258
,2017-01-13 09:00,13,52.82,52.92,52.49,52.62,739
,2017-01-13 09:30,13,52.62,52.71,52.38,52.5,898
,2017-01-13 10:00,13,52.5,52.57,52.28,52.44,968
,2017-01-13 10:30,13,52.45,52.64,52.43,52.62,491
,2017-01-13 11:00,13,52.64,52.68,52.52,52.59,279
,2017-01-13 11:30,13,52.63,52.69,52.54,52.54,213
,2017-01-13 12:00,13,52.56,52.62,52.53,52.61,275
,2017-01-13 12:30,13,52.58,52.61,52.4,52.47,541
,2017-01-13 13:00,13,52.48,52.48,52.3,52.36,1284
,2017-01-13 13:30,13,52.36,52.46,52.34,52.46,400
,2017-01-13 14:00,13,52.44,52.52,52.4,52.49,574
,2017-01-13 14:30,13,52.52,52.56,52.52,52.53,50
,2017-01-13 15:00,13,52.52,52.53,52.5,52.53,3
,2017-01-13 15:30,13,52.51,52.57,52.51,52.57,7
,2017-01-13 16:00,13,52.59,52.61,52.59,52.61,2
,2017-01-13 16:30,13,52.61,52.64,52.61,52.64,2
,2017-01-15 17:00,16,52.52,52.55,52.4,52.4,4
,2017-01-15 18:00,16,52.43,52.43,52.43,52.43,1
,2017-01-15 19:00,16,52.51,52.52,52.47,52.5,22
,2017-01-15 19:30,16,52.52,52.52,52.45,52.48,8
,2017-01-15 20:00,16,52.5,52.57,52.5,52.57,23
,2017-01-15 20:30,16,52.56,52.59,52.56,52.59,10
,2017-01-15 21:00,16,52.56,52.56,52.56,52.56,1
,2017-01-15 21:30,16,52.56,52.56,52.56,52.56,4
,2017-01-15 22:00,16,52.56,52.57,52.55,52.57,4
,2017-01-15 22:30,16,52.53,52.53,52.52,52.52,2
,2017-01-15 23:00,16,52.5,52.5,52.5,52.5,2
,2017-01-15 23:30,16,52.49,52.49,52.49,52.49,1
,2017-01-16 00:00,16,52.48,52.48,52.47,52.47,5
,2017-01-16 00:30,16,52.42,52.42,52.35,52.39,12
,2017-01-16 01:00,16,52.35,52.35,52.25,52.35,48
,2017-01-16 01:30,16,52.34,52.34,52.26,52.33,21
,2017-01-16 02:00,16,52.3,52.3,52.15,52.24,70
,2017-01-16 02:30,16,52.27,52.32,52.22,52.29,48
,2017-01-16 03:00,16,52.3,52.3,52.24,52.26,29
,2017-01-16 03:30,16,52.32,52.59,52.32,52.58,56
,2017-01-16 04:00,16,52.58,52.72,52.54,52.54,95
,2017-01-16 04:30,16,52.56,52.56,52.43,52.45,89
,2017-01-16 05:00,16,52.44,52.45,52.23,52.31,99
,2017-01-16 05:30,16,52.23,52.23,52.12,52.17,63
,2017-01-16 06:00,16,52.17,52.23,52.14,52.21,27
,2017-01-16 06:30,16,52.17,52.31,52.17,52.23,47
,2017-01-16 07:00,16,52.22,52.33,52.13,52.28,162
,2017-01-16 07:30,16,52.26,52.31,52.17,52.17,172
,2017-01-16 08:00,16,52.19,52.41,52.13,52.27,222
,2017-01-16 08:30,16,52.25,52.28,52.19,52.23,104
,2017-01-16 09:00,16,52.24,52.31,52.18,52.29,86
,2017-01-16 09:30,16,52.24,52.34,52.21,52.33,98
,2017-01-16 10:00,16,52.33,52.33,52.21,52.29,132
,2017-01-16 10:30,16,52.3,52.31,52.22,52.23,71
,2017-01-16 11:00,16,52.24,52.28,52.23,52.28,60
,2017-01-16 11:30,16,52.35,52.68,52.33,52.65,318
,2017-01-16 12:00,16,52.62,52.62,52.43,52.46,117
,2017-01-16 12:30,16,52.46,52.46,52.39,52.42,38
,2017-01-16 13:00,16,52.44,52.44,52.41,52.43,8
,2017-01-16 13:30,16,52.39,52.44,52.36,52.44,5
,2017-01-16 14:00,16,52.38,52.38,52.36,52.36,4
,2017-01-16 14:30,16,52.37,52.46,52.37,52.45,5
,2017-01-16 15:00,16,52.46,52.46,52.46,52.46,1
,2017-01-16 15:30,16,52.45,52.45,52.45,52.45,2
,2017-01-16 16:00,16,52.42,52.47,52.42,52.47,3
,2017-01-16 16:30,16,52.48,52.48,52.47,52.47,6
,2017-01-16 19:00,17,52.52,52.56,52.51,52.52,36
,2017-01-16 19:30,17,52.48,52.5,52.48,52.5,3
,2017-01-16 20:00,17,52.48,52.48,52.46,52.47,10
,2017-01-16 20:30,17,52.46,52.52,52.46,52.52,8
,2017-01-16 21:00,17,52.52,52.52,52.48,52.48,5
,2017-01-16 21:30,17,52.48,52.48,52.48,52.48,8
,2017-01-16 22:00,17,52.49,52.49,52.46,52.46,2
,2017-01-16 22:30,17,52.46,52.48,52.44,52.47,38
,2017-01-16 23:00,17,52.47,52.47,52.42,52.42,5
,2017-01-16 23:30,17,52.35,52.35,52.29,52.29,30
,2017-01-17 00:00,17,52.32,52.34,52.26,52.27,17
,2017-01-17 00:30,17,52.28,52.3,52.28,52.29,10
,2017-01-17 01:00,17,52.36,52.44,52.35,52.39,52
,2017-01-17 01:30,17,52.4,52.56,52.4,52.52,35
,2017-01-17 02:00,17,52.54,52.62,52.46,52.61,53
,2017-01-17 02:30,17,52.6,52.69,52.5,52.5,57
,2017-01-17 03:00,17,52.49,53.05,52.49,52.97,303
,2017-01-17 03:30,17,52.98,53.21,52.94,53.15,283
,2017-01-17 04:00,17,53.16,53.34,53.13,53.29,148
,2017-01-17 04:30,17,53.3,53.3,53.07,53.11,225
,2017-01-17 05:00,17,53.1,53.23,53.01,53.16,145
,2017-01-17 05:30,17,53.15,53.16,52.92,52.97,224
,2017-01-17 06:00,17,52.99,53.08,52.89,53.04,131
,2017-01-17 06:30,17,52.96,53.27,52.96,53.21,182
,2017-01-17 07:00,17,53.23,53.25,53.1,53.17,378
,2017-01-17 07:30,17,53.14,53.28,53.08,53.27,356
,2017-01-17 08:00,17,53.27,53.53,53.08,53.36,2345
,2017-01-17 08:30,17,53.36,53.41,52.99,52.99,1165
,2017-01-17 09:00,17,52.99,53.16,52.7,52.71,1492
,2017-01-17 09:30,17,52.69,52.74,52.42,52.55,2220
,2017-01-17 10:00,17,52.55,52.72,52.51,52.68,671
,2017-01-17 10:30,17,52.68,52.74,52.57,52.69,470
,2017-01-17 11:00,17,52.65,52.78,52.6,52.73,574
,2017-01-17 11:30,17,52.75,53,52.71,52.91,513
,2017-01-17 12:00,17,52.91,52.96,52.82,52.9,247
,2017-01-17 12:30,17,52.9,52.96,52.82,52.96,392
,2017-01-17 13:00,17,52.96,53.03,52.44,52.46,2278
,2017-01-17 13:30,17,52.47,52.53,52.46,52.46,296
,2017-01-17 14:00,17,52.45,52.47,52.41,52.45,95
,2017-01-17 14:30,17,52.49,52.49,52.46,52.47,57
,2017-01-17 15:00,17,52.5,52.51,52.49,52.51,56
,2017-01-17 15:30,17,52.51,52.55,52.5,52.5,31
,2017-01-17 16:00,17,52.52,52.52,52.48,52.48,22
,2017-01-17 16:30,17,52.47,52.51,52.47,52.48,5
,2017-01-17 19:00,18,52.48,52.51,52.46,52.51,12
,2017-01-17 19:30,18,52.52,52.61,52.52,52.61,9
,2017-01-17 20:00,18,52.61,52.67,52.59,52.67,45
,2017-01-17 20:30,18,52.67,52.7,52.64,52.64,32
,2017-01-17 21:30,18,52.69,52.69,52.66,52.66,7
,2017-01-17 22:00,18,52.68,52.72,52.65,52.66,21
,2017-01-17 22:30,18,52.67,52.69,52.63,52.63,13
,2017-01-17 23:00,18,52.63,52.64,52.63,52.64,5
,2017-01-17 23:30,18,52.68,52.68,52.67,52.68,6
,2017-01-18 00:00,18,52.66,52.68,52.66,52.68,6
,2017-01-18 00:30,18,52.67,52.67,52.55,52.56,27
,2017-01-18 01:00,18,52.55,52.66,52.53,52.66,63
,2017-01-18 01:30,18,52.65,52.72,52.65,52.69,28
,2017-01-18 02:00,18,52.61,52.77,52.54,52.74,80
,2017-01-18 02:30,18,52.75,52.79,52.58,52.58,36
,2017-01-18 03:00,18,52.59,52.63,52.2,52.27,260
,2017-01-18 03:30,18,52.15,52.17,51.92,52.01,225
,2017-01-18 04:00,18,51.97,51.97,51.6,51.76,208
,2017-01-18 04:30,18,51.71,51.75,51.64,51.75,21
,2017-01-18 05:00,18,51.71,51.84,51.71,51.75,21
,2017-01-18 05:30,18,51.74,51.76,51.71,51.74,41
,2017-01-18 06:00,18,51.63,51.74,51.6,51.74,20
,2017-01-18 06:30,18,51.63,51.66,51.5,51.5,48
,2017-01-18 07:00,18,51.6,51.77,51.55,51.69,143
,2017-01-18 07:30,18,51.71,51.73,51.33,51.34,237
,2017-01-18 08:00,18,51.33,51.41,51.21,51.38,405
,2017-01-18 08:30,18,51.39,51.57,51.35,51.47,332
,2017-01-18 09:00,18,51.45,51.6,51.38,51.45,180
,2017-01-18 09:30,18,51.47,51.56,51.31,51.39,61
,2017-01-18 10:00,18,51.41,52.19,51.4,52.09,664
,2017-01-18 10:30,18,52.17,52.22,51.89,51.99,386
,2017-01-18 11:00,18,52,52.02,51.54,51.55,286
,2017-01-18 11:30,18,51.47,51.54,51.27,51.31,149
,2017-01-18 12:00,18,51.32,51.4,51.24,51.39,126
,2017-01-18 12:30,18,51.36,51.41,51.16,51.35,317
,2017-01-18 13:00,18,51.36,51.36,50.93,51.12,536
,2017-01-18 13:30,18,51.09,51.2,51.07,51.2,166
,2017-01-18 14:00,18,51.19,51.24,51.19,51.21,67
,2017-01-18 14:30,18,51.3,51.35,51.24,51.31,49
,2017-01-18 15:00,18,51.32,51.35,51.31,51.32,14
,2017-01-18 15:30,18,51.35,51.44,51.25,51.39,266
,2017-01-18 16:00,18,51.34,51.34,51.34,51.34,2
,2017-01-18 20:30,19,51.49,51.51,51.49,51.51,2
,2017-01-18 21:00,19,51.54,51.54,51.54,51.54,5
,2017-01-18 21:30,19,51.52,51.52,51.46,51.46,8
,2017-01-18 23:00,19,51.5,51.5,51.5,51.5,1
,2017-01-19 00:30,19,51.53,51.54,51.53,51.54,2
,2017-01-19 01:30,19,51.39,51.44,51.39,51.44,3
,2017-01-19 02:00,19,51.52,51.7,51.52,51.7,20
,2017-01-19 02:30,19,51.73,51.8,51.58,51.6,8
,2017-01-19 03:00,19,51.56,51.7,51.45,51.66,22
,2017-01-19 03:30,19,51.55,51.55,51.39,51.39,4
,2017-01-19 04:00,19,51.32,51.38,51.32,51.33,5
,2017-01-19 04:30,19,51.34,51.36,51.34,51.36,2
,2017-01-19 05:00,19,51.53,51.53,51.53,51.53,2
,2017-01-19 06:00,19,51.68,51.71,51.68,51.71,2
,2017-01-19 06:30,19,51.66,51.66,51.55,51.61,4
,2017-01-19 07:00,19,51.62,51.62,51.61,51.61,2
,2017-01-19 07:30,19,51.5,51.67,51.45,51.6,47
,2017-01-19 08:00,19,51.53,51.59,51.49,51.59,51
,2017-01-19 08:30,19,51.69,51.72,51.63,51.65,27
,2017-01-19 09:00,19,51.69,51.84,51.69,51.75,4
,2017-01-19 09:30,19,51.73,51.8,51.73,51.78,218
,2017-01-19 10:00,19,51.55,51.62,51.37,51.37,372
,2017-01-19 10:30,19,51.4,51.5,51.4,51.5,322
,2017-01-19 11:00,19,51.37,51.37,51.37,51.37,1
,2017-01-19 11:30,19,51.14,51.27,51.14,51.27,3
,2017-01-19 12:00,19,51.22,51.22,51.22,51.22,1
,2017-01-19 12:30,19,51.3,51.43,51.3,51.43,55
,2017-01-19 13:00,19,51.26,51.33,51.26,51.32,69