,2015-05-05 11:00,5,65.85,65.85,65.85,65.85,1
,2015-07-24 11:00,24,55.34,55.34,55.28,55.34,242
,2015-07-24 12:30,24,55.38,55.38,55.38,55.38,21
,2015-07-27 12:00,27,55.45,55.45,55.45,55.45,81
,2015-12-09 11:30,9,46,46,46,46,15
,2016-02-22 08:30,22,41.25,41.25,41.25,41.25,10
,2016-02-29 11:30,29,41.4,41.4,41.4,41.4,6
,2016-03-07 09:00,7,44.07,44.07,44.07,44.07,10
,2016-03-07 09:30,7,44.06,44.06,44.06,44.06,9
,2016-03-11 10:00,11,44,44.05,44,44.01,34
,2016-03-18 08:00,18,45.35,45.35,45.35,45.35,15
,2016-05-20 08:00,20,50.5,50.55,50.5,50.55,65
,2016-05-20 12:30,20,50.4,50.4,50.4,50.4,3
,2016-05-23 09:00,23,50.03,50.03,50.03,50.03,3
,2016-05-23 14:00,23,50.14,50.14,50.14,50.14,5
,2016-05-24 08:30,24,50.32,50.32,50.32,50.32,1
,2016-05-24 11:30,24,50.64,50.64,50.64,50.64,5
,2016-05-24 15:30,24,50.96,50.97,50.96,50.97,4
,2016-05-25 09:00,25,51.22,51.22,51.22,51.22,1
,2016-05-26 13:00,26,51.65,51.65,51.65,51.65,3
,2016-05-27 07:30,27,50.82,50.82,50.82,50.82,1
,2016-05-27 10:00,27,51.24,51.24,51.24,51.24,1
,2016-05-31 09:30,31,51.96,51.96,51.96,51.96,1
,2016-06-01 08:00,1,50.24,50.24,50.23,50.23,2
,2016-06-01 10:30,1,51.04,51.1,51.04,51.1,12
,2016-06-02 11:00,2,51.52,51.52,51.52,51.52,1
,2016-06-02 11:30,2,51.48,51.48,51.48,51.48,5
,2016-06-02 13:00,2,51.44,51.45,51.44,51.45,6
,2016-06-03 07:30,3,51,51,51,51,3
,2016-06-03 09:30,3,51.04,51.04,51.04,51.04,2
,2016-06-03 14:00,3,51.02,51.02,51.02,51.02,2
,2016-06-03 14:30,3,51.07,51.07,51.07,51.07,2
,2016-06-06 07:30,6,51.81,51.81,51.81,51.81,1
,2016-06-06 08:00,6,51.78,51.78,51.78,51.78,2
,2016-06-06 08:30,6,51.64,51.64,51.63,51.63,2
,2016-06-06 13:30,6,51.87,51.87,51.87,51.87,1
,2016-06-07 09:30,7,52.2,52.2,52.2,52.2,3
,2016-06-07 13:30,7,52.73,52.73,52.73,52.73,4
,2016-06-08 13:00,8,53.6,53.6,53.6,53.6,1
,2016-06-09 08:00,9,52.75,52.75,52.75,52.75,2
,2016-06-10 08:00,10,52.3,52.3,52.3,52.3,2
,2016-06-10 08:30,10,52.3,52.3,52.3,52.3,1
,2016-06-10 13:00,10,52.13,52.13,51.91,51.91,2
,2016-06-13 04:00,13,51.51,51.51,51.51,51.51,8
,2016-06-13 10:00,13,51.99,51.99,51.99,51.99,1
,2016-06-13 12:00,13,51.59,51.59,51.59,51.59,4
,2016-06-13 13:00,13,51.6,51.6,51.6,51.6,1
,2016-06-14 03:00,14,51.11,51.11,51.11,51.11,3
,2016-06-14 11:30,14,51.13,51.13,51.13,51.13,1
,2016-06-14 15:00,14,51.14,51.14,51.14,51.14,1
,2016-06-15 09:30,15,51.07,51.08,51.07,51.08,2
,2016-06-15 13:00,15,50.69,50.69,50.69,50.69,1
,2016-06-15 14:30,15,50.36,50.36,50.36,50.36,2
,2016-06-16 07:30,16,49.91,49.91,49.85,49.85,19
,2016-06-16 08:30,16,49.73,49.73,49.72,49.72,10
,2016-06-16 11:30,16,49.68,49.68,49.57,49.57,4
,2016-06-16 13:00,16,49.11,49.11,49.11,49.11,1
,2016-06-17 07:00,17,50.2,50.2,50.2,50.2,1
,2016-06-17 07:30,17,50.14,50.14,50.14,50.14,1
,2016-06-17 09:30,17,50.56,50.56,50.56,50.56,4
,2016-06-17 13:00,17,50.97,50.97,50.97,50.97,1
,2016-06-20 02:30,20,51.81,51.81,51.81,51.81,1
,2016-06-20 08:30,20,51.6,51.65,51.49,51.49,4
,2016-06-21 05:30,21,51.75,51.75,51.75,51.75,3
,2016-06-21 10:00,21,51.67,51.67,51.67,51.67,1
,2016-06-21 10:30,21,51.71,51.71,51.71,51.71,2
,2016-06-21 11:30,21,51.8,51.87,51.8,51.85,227
,2016-06-21 12:00,21,51.87,51.87,51.87,51.87,2
,2016-06-21 12:30,21,52.07,52.07,52.07,52.07,1
,2016-06-21 13:00,21,52.08,52.25,52.08,52.25,6
,2016-06-21 13:30,21,52.4,52.4,52.4,52.4,10
,2016-06-22 05:30,22,52.75,52.75,52.75,52.75,1
,2016-06-22 07:30,22,52.55,52.55,52.55,52.55,1
,2016-06-22 10:00,22,52.06,52.06,52.06,52.06,4
,2016-06-22 13:00,22,51.98,51.99,51.98,51.99,2
,2016-06-22 13:30,22,51.91,51.91,51.91,51.91,20
,2016-06-23 05:30,23,52.5,52.5,52.5,52.5,5
,2016-06-23 08:30,23,52.47,52.47,52.47,52.47,1
,2016-06-23 10:00,23,52.16,52.16,52.16,52.16,3
,2016-06-23 10:30,23,52.41,52.41,52.41,52.41,1
,2016-06-23 12:00,23,52.46,52.46,52.46,52.46,5
,2016-06-23 20:00,24,51.15,51.15,51.15,51.15,1
,2016-06-24 00:30,24,50.61,50.61,50.61,50.61,3
,2016-06-24 01:00,24,50.57,50.57,50.57,50.57,20
,2016-06-24 01:30,24,50.67,50.67,50.67,50.67,6
,2016-06-24 04:30,24,50.89,50.89,50.89,50.89,1
,2016-06-24 05:30,24,50.48,50.48,50.48,50.48,1
,2016-06-24 06:30,24,50.54,50.56,50.54,50.56,4
,2016-06-24 07:00,24,50.77,50.77,50.77,50.77,15
,2016-06-24 08:00,24,50.31,50.33,50.31,50.33,15
,2016-06-24 10:00,24,50.57,50.57,50.57,50.57,1
,2016-06-24 11:30,24,50.53,50.53,50.53,50.53,3
,2016-06-24 13:00,24,50.46,50.46,50.42,50.42,7
,2016-06-27 07:00,27,49.72,49.72,49.72,49.72,3
,2016-06-27 11:30,27,49.2,49.2,49.2,49.2,16
,2016-06-27 13:00,27,49.25,49.33,49.25,49.33,2
,2016-06-28 07:30,28,50.75,50.75,50.75,50.75,1
,2016-06-28 08:00,28,50.56,50.56,50.56,50.56,1
,2016-06-28 10:00,28,50.16,50.16,50.16,50.16,1
,2016-06-28 11:30,28,50.6,50.6,50.6,50.6,1
,2016-06-28 13:00,28,51.03,51.03,51.03,51.03,1
,2016-06-29 09:30,29,51.74,52.38,51.72,52.38,10
,2016-06-29 10:00,29,52.35,52.58,52.35,52.58,3
,2016-06-29 10:30,29,52.45,52.45,52.44,52.44,9
,2016-06-29 13:00,29,53.24,53.24,53.24,53.24,1
,2016-06-30 02:00,30,52.58,52.58,52.58,52.58,6
,2016-06-30 09:00,30,52.02,52.02,52.01,52.01,5
,2016-06-30 10:00,30,52.28,52.28,52.28,52.28,2
,2016-06-30 13:30,30,51.66,51.66,51.66,51.66,1
,2016-07-01 03:30,1,51.39,51.39,51.39,51.39,16
,2016-07-01 11:00,1,51.68,51.68,51.68,51.68,1
,2016-07-01 11:30,1,51.69,51.69,51.69,51.69,1
,2016-07-01 12:30,1,51.97,51.99,51.97,51.99,3
,2016-07-01 13:00,1,52.19,52.29,52.19,52.29,3
,2016-07-01 13:30,1,52.4,52.4,52.4,52.4,3
,2016-07-01 14:00,1,52.59,52.67,52.56,52.64,7
,2016-07-01 14:30,1,52.64,52.64,52.58,52.64,11
,2016-07-04 10:00,4,52.28,52.28,52.28,52.28,1
,2016-07-05 03:00,5,51.27,51.27,51.27,51.27,1
,2016-07-05 08:00,5,51.16,51.16,51.16,51.16,6
,2016-07-05 08:30,5,50.95,50.95,50.95,50.95,1
,2016-07-05 11:00,5,50.34,50.34,50.34,50.34,1
,2016-07-05 13:00,5,50.27,50.27,50.27,50.27,1
,2016-07-06 05:30,6,49.89,49.89,49.89,49.89,2
,2016-07-06 07:30,6,49.87,49.88,49.87,49.88,3
,2016-07-06 09:00,6,50.02,50.05,50.02,50.05,2
,2016-07-06 09:30,6,49.84,49.84,49.84,49.84,5
,2016-07-06 10:00,6,50.08,50.08,50.08,50.08,1
,2016-07-06 10:30,6,50.21,50.21,50.21,50.21,38
,2016-07-06 11:00,6,50.38,50.48,50.38,50.48,3
,2016-07-07 10:00,7,50.6,50.6,50.12,50.12,4
,2016-07-07 10:30,7,49.76,49.76,49.76,49.76,1
,2016-07-07 12:30,7,48.9,48.9,48.9,48.9,1
,2016-07-07 13:00,7,48.84,48.84,48.84,48.84,1
,2016-07-08 07:30,8,49.28,49.28,49.09,49.2,7
,2016-07-08 12:30,8,49.15,49.15,49.15,49.15,3
,2016-07-11 07:30,11,49.36,49.36,49.36,49.36,1
,2016-07-11 11:30,11,48.83,48.83,48.81,48.81,66
,2016-07-11 13:30,11,48.98,48.99,48.98,48.99,200
,2016-07-11 14:00,11,48.85,48.85,48.85,48.85,1
,2016-07-12 02:30,12,49.43,49.43,49.43,49.43,13
,2016-07-12 03:00,12,49.35,49.35,49.35,49.35,2
,2016-07-12 08:00,12,50.41,50.41,50.41,50.41,4
,2016-07-12 09:00,12,49.99,50,49.99,50,200
,2016-07-12 12:30,12,51.02,51.02,51.02,51.02,1
,2016-07-12 13:00,12,51.04,51.04,51.04,51.04,1
,2016-07-13 06:30,13,50.16,50.16,50.16,50.16,8
,2016-07-13 09:00,13,50.21,50.21,50.21,50.21,1
,2016-07-13 09:30,13,49.46,49.46,49.46,49.46,1
,2016-07-13 10:00,13,49.07,49.07,48.89,48.89,2
,2016-07-13 10:30,13,48.85,48.85,48.78,48.78,11
,2016-07-14 03:30,14,49.01,49.01,49.01,49.01,1
,2016-07-14 07:30,14,49.57,49.57,49.57,49.57,3
,2016-07-14 08:30,14,49.47,49.47,49.47,49.47,1
,2016-07-14 09:30,14,49.33,49.34,49.33,49.34,3
,2016-07-14 10:00,14,49.49,49.5,49.49,49.5,15
,2016-07-14 13:00,14,49.87,49.87,49.87,49.87,1
,2016-07-14 13:30,14,49.69,49.69,49.69,49.69,1
,2016-07-15 07:00,15,49.87,49.87,49.87,49.87,1
,2016-07-15 07:30,15,50.09,50.09,50.09,50.09,3
,2016-07-15 08:00,15,50.15,50.15,50.08,50.08,7
,2016-07-15 10:00,15,49.78,49.78,49.78,49.78,1
,2016-07-15 10:30,15,50.09,50.09,50.09,50.09,5
,2016-07-15 12:00,15,49.81,49.81,49.81,49.81,6
,2016-07-15 12:30,15,49.9,49.9,49.84,49.84,2
,2016-07-15 13:00,15,49.91,49.91,49.86,49.86,2
,2016-07-15 14:00,15,49.86,49.86,49.86,49.86,1
,2016-07-18 06:00,18,49.57,49.57,49.57,49.57,1
,2016-07-18 07:00,18,49.38,49.41,49.38,49.4,10
,2016-07-18 07:30,18,49.18,49.18,49.12,49.12,6
,2016-07-18 08:30,18,49,49.08,48.99,49.08,20
,2016-07-18 10:00,18,48.91,48.94,48.91,48.94,2
,2016-07-18 10:30,18,49.04,49.07,49.04,49.07,3
,2016-07-18 12:30,18,49.32,49.32,49.32,49.32,1
,2016-07-18 13:30,18,49.45,49.48,49.45,49.46,5
,2016-07-19 06:30,19,49.52,49.53,49.52,49.53,2
,2016-07-19 07:00,19,49.72,49.72,49.72,49.72,1
,2016-07-19 07:30,19,49.51,49.51,49.49,49.49,3
,2016-07-19 08:30,19,49.32,49.32,49.27,49.27,7
,2016-07-19 09:30,19,49.24,49.24,49.23,49.23,3
,2016-07-19 10:00,19,49.38,49.38,49.38,49.38,5
,2016-07-19 11:00,19,49.17,49.17,49.17,49.17,5
,2016-07-19 11:30,19,49.21,49.24,49.21,49.22,3
,2016-07-19 13:00,19,49.13,49.13,49.08,49.08,3
,2016-07-19 15:00,19,49.13,49.13,49.13,49.13,1
,2016-07-20 07:00,20,49.07,49.07,49.07,49.07,1
,2016-07-20 07:30,20,48.66,48.66,48.62,48.62,2
,2016-07-20 08:00,20,48.53,48.54,48.52,48.54,4
,2016-07-20 09:00,20,48.56,48.56,48.56,48.56,1
,2016-07-20 09:30,20,48.53,49.24,48.53,49.24,8
,2016-07-20 10:00,20,49.22,49.22,49.22,49.22,1
,2016-07-20 13:00,20,49.48,49.48,49.41,49.41,2
,2016-07-21 06:00,21,49.24,49.24,49.24,49.24,4
,2016-07-21 06:30,21,49.3,49.3,49.3,49.3,3
,2016-07-21 09:00,21,49.23,49.28,49.23,49.28,2
,2016-07-21 13:00,21,48.48,48.48,48.48,48.48,3
,2016-07-21 14:00,21,48.36,48.36,48.26,48.26,9
,2016-07-22 08:00,22,48.16,48.16,48.13,48.13,3
,2016-07-22 08:30,22,47.96,47.96,47.95,47.95,2
,2016-07-22 09:00,22,47.59,47.71,47.59,47.71,11
,2016-07-22 10:00,22,47.69,47.69,47.62,47.62,2
,2016-07-22 10:30,22,47.56,47.56,47.54,47.54,3
,2016-07-22 12:00,22,47.44,47.45,47.44,47.45,2
,2016-07-22 13:00,22,47.59,47.72,47.57,47.7,22
,2016-07-22 13:30,22,47.9,47.9,47.9,47.9,1
,2016-07-25 01:00,25,47.73,47.73,47.73,47.73,2
,2016-07-25 07:00,25,47.43,47.43,47.43,47.43,1
,2016-07-25 07:30,25,47.27,47.27,47.18,47.18,2
,2016-07-25 08:00,25,47.16,47.16,47.12,47.12,5
,2016-07-25 09:00,25,47.22,47.22,47.22,47.22,1
,2016-07-25 10:00,25,46.9,46.9,46.9,46.9,3
,2016-07-25 10:30,25,46.81,46.81,46.81,46.81,5
,2016-07-25 11:30,25,46.86,46.86,46.86,46.86,9
,2016-07-25 12:00,25,46.78,46.79,46.78,46.78,4
,2016-07-25 13:00,25,46.99,46.99,46.92,46.92,4
,2016-07-25 13:30,25,46.92,46.92,46.92,46.92,1
,2016-07-26 06:30,26,46.64,46.64,46.64,46.64,1
,2016-07-26 07:00,26,46.55,46.55,46.55,46.55,1
,2016-07-26 07:30,26,46.35,46.35,46.35,46.35,1
,2016-07-26 08:30,26,46.7,46.7,46.7,46.7,1
,2016-07-26 09:30,26,46.69,46.7,46.69,46.7,11
,2016-07-26 10:00,26,46.51,46.51,46.51,46.51,1
,2016-07-26 10:30,26,46.78,46.8,46.78,46.8,4
,2016-07-26 13:00,26,46.84,46.84,46.84,46.84,1
,2016-07-26 13:30,26,46.8,46.8,46.8,46.8,1
,2016-07-27 08:30,27,46.69,46.69,46.69,46.69,1
,2016-07-27 09:00,27,46.83,46.87,46.83,46.87,2
,2016-07-27 09:30,27,46.48,46.48,45.83,45.84,10
,2016-07-27 11:30,27,45.71,45.71,45.68,45.68,2
,2016-07-27 13:00,27,45.45,45.45,45.45,45.45,1
,2016-07-27 14:00,27,45.79,45.81,45.74,45.74,10
,2016-07-27 14:30,27,45.64,45.64,45.51,45.51,28
,2016-07-27 15:00,27,45.67,45.67,45.67,45.67,4
,2016-07-28 03:00,28,45.61,45.61,45.61,45.61,8
,2016-07-28 06:00,28,45.52,45.52,45.51,45.51,2
,2016-07-28 07:00,28,45.79,45.79,45.74,45.74,2
,2016-07-28 07:30,28,45.62,45.65,45.62,45.63,6
,2016-07-28 09:00,28,45.29,45.29,45.29,45.29,2
,2016-07-28 10:00,28,45.2,45.2,45.2,45.2,1
,2016-07-28 10:30,28,45.19,45.19,45.13,45.13,6
,2016-07-28 11:00,28,44.98,44.98,44.98,44.98,1
,2016-07-28 11:30,28,44.93,44.93,44.93,44.93,1
,2016-07-28 12:00,28,44.94,44.94,44.91,44.91,5
,2016-07-28 13:00,28,45.14,45.14,45.14,45.14,1
,2016-07-29 03:30,29,44.44,44.44,44.44,44.44,1
,2016-07-29 07:30,29,44.63,44.63,44.63,44.63,1
,2016-07-29 08:30,29,44.53,44.53,44.53,44.53,1
,2016-07-29 09:00,29,44.66,44.66,44.66,44.66,1
,2016-07-29 09:30,29,45.16,45.24,45.16,45.19,6
,2016-07-29 10:30,29,45.1,45.1,45.1,45.1,1
,2016-07-29 11:30,29,44.98,44.98,44.98,44.98,1
,2016-07-29 13:00,29,45.49,45.49,45.48,45.49,4
,2016-07-29 14:00,29,45.4,45.4,45.4,45.4,1
,2016-08-01 07:00,1,45.17,45.17,45.17,45.17,1
,2016-08-01 08:30,1,44.72,44.72,44.71,44.71,2
,2016-08-01 09:00,1,44.65,44.8,44.63,44.63,10
,2016-08-01 10:00,1,44.57,44.57,44.3,44.3,12
,2016-08-01 10:30,1,44.18,44.18,44.18,44.18,1
,2016-08-01 11:30,1,44.06,44.11,44.03,44.03,37
,2016-08-01 12:30,1,44.05,44.05,44.05,44.05,2
,2016-08-01 13:00,1,44.14,44.18,43.98,44.18,21
,2016-08-01 13:30,1,44.18,44.18,44.18,44.18,5
,2016-08-02 07:00,2,44.84,44.84,44.84,44.84,1
,2016-08-02 07:30,2,44.77,44.77,44.77,44.77,1
,2016-08-02 08:00,2,44.49,44.49,44.49,44.49,2
,2016-08-02 08:30,2,44.87,44.87,44.87,44.87,3
,2016-08-02 09:30,2,44.34,44.34,44.18,44.18,5
,2016-08-02 10:30,2,43.56,43.56,43.55,43.55,2
,2016-08-02 11:00,2,43.63,43.63,43.63,43.63,2
,2016-08-02 12:00,2,43.47,43.64,43.47,43.59,17
,2016-08-02 12:30,2,43.62,43.62,43.6,43.6,4
,2016-08-02 13:00,2,43.6,43.72,43.6,43.72,16
,2016-08-02 14:30,2,43.77,43.8,43.77,43.8,12
,2016-08-03 06:00,3,43.84,43.84,43.84,43.84,3
,2016-08-03 08:00,3,43.76,43.76,43.76,43.76,1
,2016-08-03 08:30,3,43.75,43.75,43.75,43.75,1
,2016-08-03 09:30,3,43.85,44.46,43.55,44.34,15
,2016-08-03 10:00,3,44.33,44.33,44.33,44.33,5
,2016-08-03 10:30,3,44.52,44.54,44.51,44.51,5
,2016-08-03 11:00,3,44.81,44.96,44.8,44.8,8
,2016-08-03 11:30,3,44.71,44.71,44.71,44.71,1
,2016-08-03 13:00,3,44.81,44.81,44.81,44.81,1
,2016-08-03 13:30,3,44.76,44.76,44.76,44.76,15
,2016-08-04 08:00,4,44.49,44.49,44.49,44.49,1
,2016-08-04 08:30,4,44.9,44.9,44.9,44.9,1
,2016-08-04 09:00,4,44.36,44.39,44.36,44.38,3
,2016-08-04 09:30,4,44.77,44.77,44.71,44.71,2
,2016-08-04 10:00,4,44.88,44.93,44.88,44.93,4
,2016-08-04 10:30,4,44.92,45.18,44.92,45.1,5
,2016-08-04 11:00,4,45.46,45.54,45.46,45.54,3
,2016-08-04 11:30,4,45.55,45.8,45.53,45.8,14
,2016-08-04 12:00,4,45.62,45.62,45.56,45.6,15
,2016-08-04 12:30,4,45.64,45.64,45.61,45.61,6
,2016-08-04 13:00,4,45.59,45.65,45.58,45.65,3
,2016-08-04 13:30,4,45.71,45.71,45.71,45.71,1
,2016-08-04 14:30,4,45.59,45.59,45.59,45.59,5
,2016-08-05 00:30,5,45.35,45.35,45.35,45.35,2
,2016-08-05 04:30,5,45.47,45.47,45.47,45.47,3
,2016-08-05 07:00,5,45.41,45.41,45.41,45.41,1
,2016-08-05 07:30,5,45.76,45.83,45.7,45.74,11
,2016-08-05 08:00,5,45.62,45.62,45.56,45.56,2
,2016-08-05 08:30,5,45.48,45.48,45.14,45.16,10
,2016-08-05 09:00,5,45.53,45.53,45.22,45.22,2
,2016-08-05 09:30,5,45.01,45.16,45,45.16,35
,2016-08-05 10:00,5,45.39,45.42,45.12,45.12,16
,2016-08-05 10:30,5,45.32,45.32,45.32,45.32,1
,2016-08-05 11:30,5,45.41,45.41,45.41,45.41,1
,2016-08-05 13:00,5,45.5,45.5,45.5,45.5,1
,2016-08-05 14:30,5,45.74,45.79,45.74,45.79,6
,2016-08-08 04:00,8,46.22,46.22,46.22,46.22,1
,2016-08-08 06:30,8,46.35,46.36,46.35,46.36,18
,2016-08-08 07:00,8,46.47,46.48,46.47,46.48,3
,2016-08-08 08:00,8,46.38,46.38,46.36,46.36,3
,2016-08-08 08:30,8,46.54,46.59,46.54,46.59,2
,2016-08-08 09:00,8,46.6,46.6,46.5,46.6,7
,2016-08-08 09:30,8,46.84,46.84,46.69,46.69,4
,2016-08-08 10:00,8,46.79,46.79,46.67,46.68,8
,2016-08-08 10:30,8,46.65,46.81,46.65,46.72,16
,2016-08-08 11:30,8,46.78,46.8,46.77,46.79,15
,2016-08-08 12:00,8,46.84,46.84,46.84,46.84,1
,2016-08-08 12:30,8,46.91,46.93,46.91,46.93,2
,2016-08-08 13:00,8,46.93,46.93,46.7,46.7,11
,2016-08-08 14:00,8,46.46,46.5,46.46,46.5,26
,2016-08-08 14:30,8,46.51,46.51,46.48,46.48,36
,2016-08-09 06:30,9,46.74,46.74,46.74,46.74,1
,2016-08-09 07:00,9,46.94,46.94,46.78,46.79,33
,2016-08-09 07:30,9,46.51,46.51,46.51,46.51,1
,2016-08-09 08:00,9,46.88,46.9,46.82,46.9,4
,2016-08-09 08:30,9,46.9,47.13,46.9,46.99,14
,2016-08-09 09:00,9,47.03,47.04,46.8,47.04,11
,2016-08-09 09:30,9,46.87,46.87,46.59,46.59,4
,2016-08-09 10:00,9,46.63,46.63,46.63,46.63,2
,2016-08-09 11:00,9,46.75,46.75,46.75,46.75,1
,2016-08-09 12:30,9,46.42,46.46,46.41,46.46,4
,2016-08-09 13:00,9,46.45,46.54,46.44,46.44,5
,2016-08-09 13:30,9,46.34,46.34,46.34,46.34,1
,2016-08-09 14:00,9,46.32,46.33,46.31,46.32,19
,2016-08-09 14:30,9,46.44,46.44,46.44,46.44,1
,2016-08-09 15:30,9,46.48,46.48,46.48,46.48,1
,2016-08-10 07:30,10,46.5,46.5,46.49,46.49,3
,2016-08-10 08:00,10,46.55,46.84,46.55,46.84,5
,2016-08-10 09:00,10,46.74,46.88,46.69,46.69,3
,2016-08-10 09:30,10,46.56,47.05,46.21,46.46,20
,2016-08-10 10:00,10,46.43,46.43,45.84,45.94,17
,2016-08-10 10:30,10,45.71,45.87,45.71,45.87,3
,2016-08-10 11:00,10,45.94,45.94,45.94,45.94,1
,2016-08-10 12:00,10,45.94,46.02,45.94,46.02,3
,2016-08-10 13:00,10,45.87,45.87,45.69,45.69,14
,2016-08-10 14:30,10,45.48,45.48,45.48,45.48,1
,2016-08-11 03:30,11,45.28,45.28,45.28,45.28,1
,2016-08-11 07:00,11,45.52,45.52,45.52,45.52,1
,2016-08-11 08:00,11,45.73,45.95,45.73,45.95,6
,2016-08-11 08:30,11,46.05,46.05,46.05,46.05,3
,2016-08-11 09:00,11,46.2,46.54,46.2,46.54,42
,2016-08-11 09:30,11,46.79,46.86,46.79,46.86,2
,2016-08-11 10:00,11,46.89,47.2,46.89,47.2,4
,2016-08-11 11:00,11,47.09,47.5,47.09,47.5,4
,2016-08-11 11:30,11,47.49,47.49,47.49,47.49,1
,2016-08-11 12:30,11,47.46,47.46,47.46,47.46,1
,2016-08-11 13:00,11,47.52,47.52,47.17,47.34,17
,2016-08-11 13:30,11,47.27,47.27,47.27,47.27,1
,2016-08-11 14:00,11,47.22,47.22,47.2,47.2,10
,2016-08-11 23:30,12,47.78,47.78,47.78,47.78,1
,2016-08-12 01:30,12,47.63,47.63,47.63,47.63,2
,2016-08-12 03:00,12,47.43,47.43,47.38,47.38,2
,2016-08-12 03:30,12,47.28,47.28,47.28,47.28,1
,2016-08-12 08:00,12,47.37,47.52,47.37,47.52,3
,2016-08-12 08:30,12,47.67,47.69,47.62,47.62,4
,2016-08-12 09:00,12,47.58,47.58,47.58,47.58,3
,2016-08-12 09:30,12,47.52,47.52,47.52,47.52,1
,2016-08-12 10:00,12,48.06,48.11,47.96,47.98,31
,2016-08-12 10:30,12,47.96,47.96,47.91,47.91,4
,2016-08-12 11:00,12,47.93,47.93,47.93,47.93,2
,2016-08-12 11:30,12,48.07,48.1,48.07,48.1,2
,2016-08-12 12:00,12,47.85,47.91,47.85,47.91,2
,2016-08-12 13:00,12,48.12,48.12,48.12,48.12,3
,2016-08-14 19:00,15,48.24,48.24,48.24,48.24,1
,2016-08-15 03:30,15,48.48,48.48,48.48,48.48,1
,2016-08-15 04:00,15,48.48,48.48,48.22,48.22,6
,2016-08-15 07:00,15,48.15,48.15,48.15,48.15,9
,2016-08-15 08:00,15,48.48,48.65,48.48,48.65,2
,2016-08-15 08:30,15,48.77,48.84,48.52,48.52,28
,2016-08-15 09:00,15,48.68,48.94,48.55,48.93,34
,2016-08-15 09:30,15,48.95,49.03,48.95,49.02,9
,2016-08-15 10:00,15,49.1,49.1,48.96,49.05,19
,2016-08-15 10:30,15,49.02,49.02,49.02,49.02,1
,2016-08-15 11:00,15,49.11,49.19,49.01,49.08,19
,2016-08-15 11:30,15,49.09,49.12,49.09,49.12,7
,2016-08-15 13:00,15,49.13,49.26,49.13,49.26,9
,2016-08-15 13:30,15,49.23,49.37,49.23,49.37,4
,2016-08-15 14:00,15,49.29,49.29,49.27,49.28,10
,2016-08-16 02:00,16,48.91,48.91,48.91,48.91,1
,2016-08-16 03:30,16,49.31,49.31,49.31,49.31,2
,2016-08-16 07:30,16,49.61,49.61,48.95,49.16,9
,2016-08-16 08:00,16,49.4,49.45,49.4,49.45,4
,2016-08-16 08:30,16,49.25,49.35,49.25,49.35,2
,2016-08-16 09:30,16,49.24,49.24,49.14,49.14,2
,2016-08-16 10:00,16,49.91,49.97,49.85,49.85,15
,2016-08-16 10:30,16,49.77,49.83,49.77,49.82,5
,2016-08-16 11:00,16,49.94,50,49.94,50,2
,2016-08-16 11:30,16,49.8,49.8,49.8,49.8,2
,2016-08-16 12:00,16,49.98,49.98,49.92,49.92,2
,2016-08-16 12:30,16,49.82,49.9,49.82,49.9,16
,2016-08-16 13:00,16,50.05,50.05,50.05,50.05,2
,2016-08-16 13:30,16,50.03,50.13,50.03,50.13,6
,2016-08-16 15:00,16,50.05,50.05,50.05,50.05,5
,2016-08-17 06:30,17,49.93,49.93,49.93,49.93,2
,2016-08-17 08:00,17,50.05,50.05,50.05,50.05,1
,2016-08-17 08:30,17,49.86,49.86,49.86,49.86,3
,2016-08-17 09:00,17,49.82,49.82,49.52,49.52,11
,2016-08-17 09:30,17,49.9,50.1,49.8,49.94,35
,2016-08-17 10:00,17,50.39,50.41,50.15,50.15,28
,2016-08-17 10:30,17,49.93,50.03,49.91,50.03,8
,2016-08-17 11:00,17,50.1,50.13,50.06,50.11,8
,2016-08-17 11:30,17,50.19,50.19,50.19,50.19,2
,2016-08-17 12:00,17,50.27,50.28,50.24,50.24,6
,2016-08-17 13:00,17,50.31,50.66,50.2,50.65,44
,2016-08-17 14:00,17,50.49,50.49,50.49,50.49,2
,2016-08-17 15:00,17,50.53,50.53,50.53,50.53,4
,2016-08-18 07:30,18,50.79,50.82,50.79,50.82,11
,2016-08-18 08:00,18,50.75,51,50.75,50.95,9
,2016-08-18 08:30,18,51.05,51.1,50.95,51.07,28
,2016-08-18 09:00,18,51.1,51.2,51.1,51.17,3
,2016-08-18 09:30,18,51.27,51.3,51.25,51.3,20
,2016-08-18 10:00,18,51.39,51.44,51.29,51.29,13
,2016-08-18 10:30,18,51.58,51.67,51.56,51.56,23
,2016-08-18 11:00,18,51.49,51.6,51.49,51.6,21
,2016-08-18 12:00,18,51.69,51.69,51.6,51.6,2
,2016-08-18 13:00,18,51.7,51.81,51.63,51.64,11
,2016-08-18 23:30,19,51.75,51.87,51.75,51.87,3
,2016-08-19 03:00,19,51.48,51.48,51.48,51.48,2
,2016-08-19 05:00,19,51.53,51.53,51.53,51.53,5
,2016-08-19 08:00,19,51.46,51.71,51.46,51.71,24
,2016-08-19 09:00,19,51.47,51.48,51.23,51.23,3
,2016-08-19 09:30,19,51.44,51.44,51.44,51.44,4
,2016-08-19 10:00,19,51.34,51.44,51.27,51.27,10
,2016-08-19 10:30,19,51.32,51.32,51.32,51.32,15
,2016-08-19 11:30,19,51.51,51.51,51.51,51.51,1
,2016-08-19 12:00,19,51.44,51.44,51.44,51.44,2
,2016-08-19 13:00,19,51.59,51.79,51.55,51.79,29
,2016-08-19 13:30,19,51.65,51.65,51.65,51.65,1
,2016-08-19 14:30,19,51.48,51.56,51.48,51.56,5
,2016-08-22 00:30,22,50.96,50.96,50.96,50.96,1
,2016-08-22 02:30,22,51.03,51.03,51.03,51.03,1
,2016-08-22 05:00,22,50.5,50.5,50.5,50.5,2
,2016-08-22 08:00,22,50.66,50.68,50.66,50.68,7
,2016-08-22 08:30,22,50.52,50.52,50.52,50.52,2
,2016-08-22 09:00,22,50.51,50.51,50.51,50.51,2
,2016-08-22 10:00,22,50.31,50.35,50.31,50.35,2
,2016-08-22 11:30,22,50.44,50.44,50.44,50.44,2
,2016-08-22 12:00,22,50.42,50.42,50.27,50.33,5
,2016-08-22 12:30,22,50.37,50.37,50.32,50.32,7
,2016-08-22 13:00,22,50.28,50.28,50.28,50.28,1
,2016-08-23 02:00,23,49.96,49.96,49.96,49.96,2
,2016-08-23 07:00,23,49.9,49.9,49.81,49.81,10
,2016-08-23 07:30,23,49.83,49.83,49.83,49.83,2
,2016-08-23 08:00,23,49.95,49.95,49.75,49.75,5
,2016-08-23 08:30,23,49.57,49.57,49.57,49.57,2
,2016-08-23 09:30,23,50.19,50.59,50.19,50.48,8
,2016-08-23 10:00,23,51.08,51.08,50.81,50.93,11
,2016-08-23 10:30,23,50.71,50.71,50.66,50.66,2
,2016-08-23 11:00,23,50.58,50.76,50.58,50.75,10
,2016-08-23 11:30,23,50.9,50.9,50.9,50.9,1
,2016-08-23 12:00,23,50.86,50.86,50.86,50.86,1
,2016-08-23 13:00,23,50.92,50.97,50.89,50.97,8
,2016-08-23 13:30,23,50.96,50.96,50.94,50.94,2
,2016-08-23 15:30,23,50.75,50.75,50.72,50.72,3
,2016-08-24 02:00,24,50.09,50.09,50.09,50.09,1
,2016-08-24 06:00,24,50.19,50.2,50.19,50.2,2
,2016-08-24 06:30,24,50.17,50.17,50.17,50.17,1
,2016-08-24 07:00,24,50.17,50.22,50.17,50.22,8
,2016-08-24 07:30,24,50.18,50.32,50.18,50.31,16
,2016-08-24 08:30,24,50.44,50.54,50.44,50.51,12
,2016-08-24 09:00,24,50.51,50.51,50.47,50.47,8
,2016-08-24 09:30,24,50.34,50.34,49.79,49.84,12
,2016-08-24 10:00,24,49.8,49.8,49.65,49.65,7
,2016-08-24 10:30,24,49.69,49.69,49.69,49.69,5
,2016-08-24 11:00,24,49.75,49.76,49.75,49.76,4
,2016-08-24 11:30,24,49.83,49.83,49.83,49.83,1
,2016-08-24 12:00,24,49.89,49.89,49.88,49.88,3
,2016-08-24 12:30,24,49.81,49.81,49.81,49.81,1
,2016-08-24 13:00,24,49.67,50,49.61,49.82,61
,2016-08-25 02:00,25,49.84,49.84,49.84,49.84,1
,2016-08-25 07:00,25,49.57,49.61,49.57,49.58,12
,2016-08-25 07:30,25,49.67,49.7,49.53,49.6,23
,2016-08-25 08:00,25,49.61,49.68,49.61,49.66,12
,2016-08-25 08:30,25,49.64,50.16,49.64,50.16,14
,2016-08-25 09:00,25,50.26,50.3,50.03,50.04,11
,2016-08-25 09:30,25,50,50.12,50,50.1,6
,2016-08-25 10:00,25,50.2,50.2,50.1,50.15,39
,2016-08-25 10:30,25,50,50,50,50,5
,2016-08-25 12:30,25,49.95,50.02,49.95,50.02,8
,2016-08-25 13:00,25,50.09,50.42,50.09,50.34,24
,2016-08-26 02:00,26,50.38,50.38,50.38,50.38,1
,2016-08-26 03:00,26,50.24,50.24,50.24,50.24,3
,2016-08-26 07:30,26,50.48,50.49,50.48,50.49,7
,2016-08-26 08:00,26,50.46,50.46,50.46,50.46,1
,2016-08-26 09:00,26,50.31,51.35,50.03,51.21,38
,2016-08-26 09:30,26,51.26,51.26,50.75,50.8,31
,2016-08-26 10:00,26,50.84,50.84,50.68,50.72,23
,2016-08-26 10:30,26,50.52,50.52,50.52,50.52,1
,2016-08-26 11:00,26,50.32,50.32,50.25,50.26,7
,2016-08-26 12:00,26,50.44,50.54,50.44,50.47,10
,2016-08-26 13:00,26,50.68,50.68,50.68,50.68,1
,2016-08-28 23:00,29,50.06,50.06,50.06,50.06,1
,2016-08-29 06:30,29,50.04,50.04,50.04,50.04,2
,2016-08-29 07:00,29,49.95,50,49.95,50,6
,2016-08-29 07:30,29,50.01,50.01,49.89,49.89,5
,2016-08-29 08:00,29,49.8,49.87,49.8,49.87,6
,2016-08-29 10:00,29,49.84,49.84,49.84,49.84,1
,2016-08-29 10:30,29,49.86,49.93,49.83,49.93,12
,2016-08-29 11:30,29,49.87,49.87,49.87,49.87,1
,2016-08-29 12:30,29,50.06,50.06,50.06,50.06,1
,2016-08-29 13:00,29,49.98,49.98,49.98,49.98,1
,2016-08-30 04:00,30,50.33,50.33,50.33,50.33,7
,2016-08-30 04:30,30,50.26,50.27,50.26,50.27,2
,2016-08-30 07:00,30,50.26,50.33,50.26,50.33,7
,2016-08-30 08:00,30,50.13,50.13,50.13,50.13,1
,2016-08-30 08:30,30,50.26,50.26,50.26,50.26,1
,2016-08-30 09:00,30,50.01,50.02,49.64,49.64,11
,2016-08-30 09:30,30,49.49,49.5,49.14,49.25,16
,2016-08-30 10:00,30,49.29,49.46,49.29,49.39,10
,2016-08-30 10:30,30,49.31,49.33,49.29,49.29,11
,2016-08-30 12:00,30,49.33,49.37,49.33,49.37,3
,2016-08-30 13:00,30,49.46,49.49,49.25,49.25,8
,2016-08-31 00:30,31,49.24,49.24,49.24,49.24,3
,2016-08-31 02:30,31,49.09,49.09,49.09,49.09,1
,2016-08-31 03:00,31,49.07,49.07,49.07,49.07,1
,2016-08-31 06:30,31,48.84,48.84,48.84,48.84,1
,2016-08-31 07:00,31,48.72,48.72,48.7,48.7,2
,2016-08-31 07:30,31,48.8,48.8,48.8,48.8,1
,2016-08-31 08:00,31,48.81,48.81,48.81,48.81,1
,2016-08-31 09:00,31,48.91,48.91,48.91,48.91,1
,2016-08-31 09:30,31,48.71,48.71,47.99,47.99,63
,2016-08-31 10:00,31,47.96,47.96,47.72,47.88,54
,2016-08-31 11:00,31,47.78,47.78,47.78,47.78,1
,2016-08-31 11:30,31,47.65,47.65,47.61,47.65,12
,2016-08-31 12:00,31,47.56,47.56,47.49,47.51,5
,2016-08-31 13:00,31,47.51,47.53,47.51,47.53,4
,2016-08-31 14:00,31,47.52,47.52,47.51,47.51,5
,2016-08-31 14:30,31,47.54,47.54,47.54,47.54,1
,2016-08-31 15:00,31,47.62,47.62,47.62,47.62,1
,2016-09-01 05:00,1,47.3,47.33,47.3,47.33,2
,2016-09-01 05:30,1,47.47,47.51,47.4,47.41,10
,2016-09-01 06:00,1,47.43,47.43,47.43,47.43,1
,2016-09-01 07:00,1,47.26,47.26,47.15,47.15,14
,2016-09-01 07:30,1,47,47,46.98,46.98,11
,2016-09-01 08:00,1,47.04,47.04,46.99,46.99,3
,2016-09-01 08:30,1,46.74,46.8,46.69,46.8,10
,2016-09-01 09:00,1,46.89,47.13,46.58,46.58,28
,2016-09-01 09:30,1,46.48,46.49,46.38,46.42,19
,2016-09-01 10:00,1,46.29,46.5,46.25,46.46,13
,2016-09-01 10:30,1,46.24,46.24,46.24,46.24,1
,2016-09-01 11:00,1,46.23,46.25,46.1,46.25,6
,2016-09-01 11:30,1,46.26,46.33,46.23,46.3,39
,2016-09-01 12:00,1,46.2,46.22,46.2,46.22,2
,2016-09-01 12:30,1,46.21,46.21,46.16,46.16,3
,2016-09-01 13:00,1,46.17,46.17,45.88,46.01,46
,2016-09-01 13:30,1,46.02,46.02,46.02,46.02,10
,2016-09-01 14:00,1,46.15,46.15,46.15,46.15,1
,2016-09-02 04:00,2,46.34,46.34,46.34,46.34,1
,2016-09-02 06:30,2,46.53,46.53,46.41,46.41,14
,2016-09-02 07:00,2,46.41,46.41,46.41,46.41,2
,2016-09-02 07:30,2,46.65,47,46.59,46.83,16
,2016-09-02 08:00,2,46.75,46.92,46.74,46.92,13
,2016-09-02 08:30,2,47.21,47.29,47.09,47.09,9
,2016-09-02 09:00,2,47.11,47.17,46.79,47.17,8
,2016-09-02 09:30,2,47.08,47.12,47.05,47.05,6
,2016-09-02 10:30,2,47.35,47.38,47.25,47.26,30
,2016-09-02 11:30,2,47.28,47.36,47.28,47.36,6
,2016-09-02 12:00,2,47.13,47.21,47.13,47.21,17
,2016-09-02 13:00,2,47.34,47.43,47.32,47.32,9
,2016-09-05 02:00,5,47.28,48.97,47.28,48.97,4
,2016-09-05 02:30,5,48.33,48.33,48.33,48.33,3
,2016-09-05 04:00,5,49.39,49.39,49.39,49.39,1
,2016-09-05 04:30,5,48.82,48.95,48.72,48.93,4
,2016-09-06 07:00,6,47.53,47.53,47.46,47.46,9
,2016-09-06 08:00,6,46.91,46.91,46.91,46.91,1
,2016-09-06 08:30,6,46.93,46.93,46.87,46.87,3
,2016-09-06 09:00,6,47.07,47.26,47.01,47.01,16
,2016-09-06 09:30,6,47.37,47.42,47.21,47.21,12
,2016-09-06 10:30,6,47.32,47.32,47.32,47.32,2
,2016-09-06 11:00,6,47.36,47.36,47.32,47.32,2
,2016-09-06 11:30,6,47.36,47.36,47.36,47.36,1
,2016-09-06 12:00,6,47.51,47.53,47.51,47.53,5
,2016-09-06 12:30,6,47.62,47.67,47.62,47.63,7
,2016-09-06 13:00,6,47.69,47.86,47.69,47.86,16
,2016-09-06 15:00,6,47.83,47.83,47.8,47.8,6
,2016-09-06 21:30,7,48.18,48.18,48.18,48.18,1
,2016-09-07 06:00,7,48.22,48.22,48.22,48.22,1
,2016-09-07 07:00,7,48.08,48.08,48.05,48.05,4
,2016-09-07 08:00,7,47.94,47.94,47.94,47.94,8
,2016-09-07 08:30,7,48.03,48.05,47.75,47.9,8
,2016-09-07 09:00,7,47.92,47.92,47.76,47.76,6
,2016-09-07 09:30,7,47.62,47.62,47.62,47.62,1
,2016-09-07 10:00,7,47.9,48.02,47.9,48.02,3
,2016-09-07 10:30,7,48.19,48.42,48.19,48.39,10
,2016-09-07 11:00,7,48.46,48.46,48.46,48.46,4
,2016-09-07 12:30,7,48.5,48.5,48.45,48.45,3
,2016-09-07 13:00,7,48.44,48.62,48.39,48.57,9
,2016-09-07 13:30,7,48.53,48.55,48.53,48.55,4
,2016-09-07 15:30,7,49.1,49.1,49.08,49.08,8
,2016-09-08 01:30,8,49.45,49.45,49.42,49.42,13
,2016-09-08 05:00,8,49.32,49.32,49.32,49.32,1
,2016-09-08 06:00,8,49.26,49.26,49.26,49.26,2
,2016-09-08 06:30,8,49.17,49.17,49.17,49.17,1
,2016-09-08 08:30,8,49.43,49.43,49.43,49.43,1
,2016-09-08 09:00,8,49.23,49.23,48.97,48.97,8
,2016-09-08 09:30,8,48.95,49.27,48.95,49.22,10
,2016-09-08 10:00,8,49.27,50.42,49.27,50.24,111
,2016-09-08 10:30,8,50.32,50.32,50.17,50.21,12
,2016-09-08 11:00,8,50.22,50.22,50.22,50.22,1
,2016-09-08 11:30,8,50.22,50.43,50.22,50.36,13
,2016-09-08 12:00,8,50.4,50.46,50.4,50.42,7
,2016-09-08 12:30,8,50.41,50.43,50.4,50.42,46
,2016-09-08 13:00,8,50.62,50.69,50.62,50.68,3
,2016-09-09 02:30,9,50.12,50.2,50.12,50.2,10
,2016-09-09 06:00,9,49.97,49.98,49.97,49.98,8
,2016-09-09 06:30,9,49.92,49.92,49.91,49.91,14
,2016-09-09 07:00,9,49.76,49.76,49.69,49.69,6
,2016-09-09 07:30,9,49.58,49.59,49.47,49.51,27
,2016-09-09 08:00,9,49.67,49.67,49.67,49.67,3
,2016-09-09 08:30,9,49.75,49.75,49.43,49.43,3
,2016-09-09 09:00,9,49.51,49.6,49.51,49.6,4
,2016-09-09 09:30,9,49.4,49.4,49.4,49.4,3
,2016-09-09 11:00,9,49.22,49.22,49.2,49.21,5
,2016-09-09 11:30,9,49.24,49.24,49.2,49.2,9
,2016-09-09 12:00,9,49.25,49.25,49.25,49.25,1
,2016-09-09 12:30,9,49.01,49.01,49.01,49.01,1
,2016-09-09 13:00,9,48.86,48.86,48.86,48.86,1
,2016-09-09 14:00,9,48.76,48.84,48.76,48.84,6
,2016-09-09 15:00,9,48.5,48.5,48.5,48.5,1
,2016-09-12 01:00,12,47.88,47.88,47.88,47.88,22
,2016-09-12 04:30,12,47.99,47.99,47.99,47.99,1
,2016-09-12 06:00,12,47.79,47.79,47.75,47.75,6
,2016-09-12 06:30,12,47.68,47.7,47.68,47.7,6
,2016-09-12 07:00,12,47.88,47.88,47.79,47.79,4
,2016-09-12 07:30,12,47.85,47.85,47.85,47.85,2
,2016-09-12 08:00,12,48,48.1,48,48.06,9
,2016-09-12 08:30,12,48.05,48.5,48.05,48.5,22
,2016-09-12 09:00,12,48.6,48.63,48.42,48.61,15
,2016-09-12 09:30,12,48.9,49.25,48.9,49.25,55
,2016-09-12 10:00,12,49.16,49.3,49.16,49.27,14
,2016-09-12 10:30,12,49.03,49.03,49.03,49.03,8
,2016-09-12 11:00,12,48.98,48.98,48.81,48.81,14
,2016-09-12 11:30,12,49.07,49.07,49.07,49.07,1
,2016-09-12 12:00,12,49.2,49.2,48.98,48.98,4
,2016-09-12 13:00,12,49.07,49.15,49.07,49.15,4
,2016-09-12 13:30,12,49.09,49.09,49.09,49.09,2
,2016-09-13 01:30,13,48.66,48.66,48.66,48.66,2
,2016-09-13 03:30,13,48.15,48.15,48.15,48.15,1
,2016-09-13 07:00,13,48.16,48.16,48.16,48.16,1
,2016-09-13 07:30,13,48.05,48.25,48.04,48.25,16
,2016-09-13 08:30,13,48.48,48.49,48.42,48.49,5
,2016-09-13 09:00,13,48.28,48.28,47.94,47.96,28
,2016-09-13 09:30,13,47.93,48.17,47.84,48.05,10
,2016-09-13 10:00,13,48,48.09,47.88,48.09,5
,2016-09-13 11:30,13,48.08,48.08,48.07,48.08,3
,2016-09-13 12:00,13,48.21,48.36,48.18,48.18,7
,2016-09-13 12:30,13,48.2,48.2,48.2,48.2,1
,2016-09-13 15:30,13,48.34,48.34,47.99,48.01,4
,2016-09-14 05:00,14,48.07,48.07,48.07,48.07,2
,2016-09-14 05:30,14,48.13,48.13,48.13,48.13,4
,2016-09-14 06:00,14,48.12,48.12,48.12,48.12,1
,2016-09-14 07:00,14,47.85,47.85,47.57,47.61,10
,2016-09-14 08:30,14,47.41,47.45,47.16,47.3,19
,2016-09-14 09:00,14,47.28,47.6,47.28,47.53,10
,2016-09-14 09:30,14,47.47,48.19,46.88,46.88,63
,2016-09-14 10:00,14,46.91,47.34,46.88,47.27,40
,2016-09-14 10:30,14,47.03,47.1,47,47,10
,2016-09-14 11:00,14,46.97,46.97,46.92,46.95,21
,2016-09-14 11:30,14,46.92,47.01,46.9,47.01,17
,2016-09-14 12:30,14,46.92,46.92,46.92,46.92,5
,2016-09-14 13:00,14,46.95,46.95,46.56,46.61,9
,2016-09-15 07:00,15,46.96,46.96,46.96,46.96,1
,2016-09-15 07:30,15,46.87,47.08,46.86,47.08,13
,2016-09-15 08:00,15,46.94,46.97,46.94,46.97,7
,2016-09-15 08:30,15,46.86,47.27,46.61,46.65,60
,2016-09-15 09:00,15,46.7,46.79,46.7,46.79,5
,2016-09-15 09:30,15,46.75,47.02,46.75,47.02,24
,2016-09-15 10:00,15,47.16,47.28,47.16,47.28,13
,2016-09-15 10:30,15,47.19,47.19,47.19,47.19,1
,2016-09-15 11:00,15,47.53,47.57,47.48,47.48,6
,2016-09-15 11:30,15,47.46,47.46,47.31,47.31,15
,2016-09-15 12:00,15,47.31,47.35,47.31,47.35,2
,2016-09-15 12:30,15,47.28,47.38,47.23,47.38,9
,2016-09-15 13:00,15,47.28,47.32,47.14,47.14,23
,2016-09-15 13:30,15,47.1,47.1,47.1,47.1,2
,2016-09-15 15:00,15,47,47,47,47,1
,2016-09-15 19:00,16,46.85,46.85,46.85,46.85,1
,2016-09-16 02:00,16,46.7,46.7,46.7,46.7,2
,2016-09-16 04:30,16,46.59,46.59,46.59,46.59,2
,2016-09-16 05:00,16,46.57,46.57,46.49,46.49,8
,2016-09-16 06:30,16,46.36,46.36,46.34,46.36,3
,2016-09-16 07:00,16,46.3,46.3,46.3,46.3,1
,2016-09-16 07:30,16,46.3,46.41,46.3,46.31,6
,2016-09-16 08:00,16,46.21,46.21,46.07,46.11,15
,2016-09-16 08:30,16,46.24,46.36,46.24,46.36,11
,2016-09-16 09:00,16,46.36,46.36,46.18,46.32,11
,2016-09-16 09:30,16,46.43,46.74,46.36,46.74,20
,2016-09-16 10:00,16,46.52,46.52,46.51,46.51,4
,2016-09-16 10:30,16,46.56,46.56,46.46,46.46,5
,2016-09-16 11:00,16,46.4,46.41,46.36,46.36,8
,2016-09-16 11:30,16,46.26,46.26,46.26,46.26,2
,2016-09-16 12:00,16,46.27,46.34,46.25,46.27,8
,2016-09-16 12:30,16,46.24,46.32,46.24,46.32,5
,2016-09-16 13:00,16,46.27,46.31,46.27,46.31,6
,2016-09-16 13:30,16,46.4,46.43,46.4,46.43,2
,2016-09-16 14:00,16,46.44,46.45,46.44,46.45,5
,2016-09-18 17:00,19,46.8,46.8,46.8,46.8,1
,2016-09-19 03:00,19,46.88,46.88,46.88,46.88,2
,2016-09-19 07:00,19,46.79,46.79,46.79,46.79,2
,2016-09-19 07:30,19,46.85,46.85,46.85,46.85,1
,2016-09-19 08:00,19,46.88,46.88,46.49,46.57,14
,2016-09-19 08:30,19,46.62,46.72,46.62,46.72,11
,2016-09-19 09:00,19,46.87,47.32,46.87,47.26,18
,2016-09-19 09:30,19,47.16,47.23,47.13,47.15,22
,2016-09-19 10:00,19,47.18,47.29,47.17,47.29,8
,2016-09-19 10:30,19,47.27,47.27,47.14,47.14,7
,2016-09-19 11:00,19,47.22,47.22,47.08,47.08,5
,2016-09-19 11:30,19,46.82,46.82,46.73,46.76,3
,2016-09-19 12:00,19,46.66,46.66,46.66,46.66,1
,2016-09-19 12:30,19,46.53,46.6,46.53,46.6,7
,2016-09-19 13:00,19,46.63,46.63,46.42,46.51,9
,2016-09-19 13:30,19,46.59,46.66,46.58,46.66,3
,2016-09-19 14:30,19,46.42,46.42,46.42,46.42,1
,2016-09-20 02:30,20,46.21,46.21,46.21,46.21,1
,2016-09-20 03:00,20,46.2,46.2,46.2,46.2,1
,2016-09-20 06:30,20,46.01,46.01,46.01,46.01,4
,2016-09-20 07:30,20,45.98,45.98,45.96,45.96,4
,2016-09-20 08:00,20,46,46,45.84,45.84,5
,2016-09-20 08:30,20,45.83,46.12,45.8,46.12,54
,2016-09-20 09:00,20,46.04,46.29,46.04,46.28,13
,2016-09-20 09:30,20,46.3,46.44,46.3,46.4,24
,2016-09-20 10:00,20,46.38,46.83,46.38,46.83,25
,2016-09-20 10:30,20,46.86,46.86,46.59,46.59,12
,2016-09-20 11:00,20,46.5,46.57,46.5,46.57,2
,2016-09-20 11:30,20,46.33,46.33,46.14,46.14,18
,2016-09-20 12:00,20,46.21,46.28,46.21,46.28,26
,2016-09-20 13:00,20,46.24,46.53,46.22,46.53,28
,2016-09-20 13:30,20,46.63,46.72,46.63,46.7,21
,2016-09-20 14:00,20,46.68,46.68,46.63,46.68,39
,2016-09-20 14:30,20,46.68,46.68,46.65,46.65,16
,2016-09-20 15:00,20,46.53,46.61,46.53,46.61,5
,2016-09-20 15:30,20,46.52,46.93,46.52,46.91,41
,2016-09-20 16:00,20,46.86,46.86,46.85,46.85,9
,2016-09-21 01:00,21,47.32,47.32,47.32,47.32,1
,2016-09-21 06:30,21,47.31,47.35,47.29,47.35,15
,2016-09-21 07:00,21,47.36,47.36,47.22,47.22,3
,2016-09-21 07:30,21,47.24,47.24,47.24,47.24,1
,2016-09-21 08:30,21,47.19,47.19,47.08,47.08,8
,2016-09-21 09:00,21,47.16,47.36,47.14,47.14,7
,2016-09-21 09:30,21,47.57,47.72,47.12,47.32,54
,2016-09-21 10:00,21,47.52,47.52,47.37,47.37,2
,2016-09-21 10:30,21,47.54,47.64,47.49,47.49,18
,2016-09-21 11:00,21,47.47,47.47,47.4,47.43,8
,2016-09-21 12:00,21,47.5,47.5,47.5,47.5,2
,2016-09-21 12:30,21,47.52,47.54,47.42,47.42,5
,2016-09-21 13:00,21,47.52,47.79,47.52,47.6,50
,2016-09-21 13:30,21,47.54,47.62,47.54,47.6,4
,2016-09-22 00:30,22,47.96,47.96,47.96,47.96,1
,2016-09-22 04:30,22,47.96,47.96,47.96,47.96,1
,2016-09-22 06:30,22,48.19,48.19,48.12,48.12,7
,2016-09-22 07:00,22,48.33,48.45,48.33,48.45,14
,2016-09-22 07:30,22,48.42,48.42,48.32,48.32,20
,2016-09-22 08:00,22,48.38,48.42,48.38,48.39,18
,2016-09-22 08:30,22,48.46,48.58,48.46,48.56,10
,2016-09-22 09:00,22,48.59,48.62,48.28,48.28,20
,2016-09-22 09:30,22,48.37,48.47,48.37,48.38,9
,2016-09-22 10:00,22,48.41,48.58,48.41,48.58,3
,2016-09-22 10:30,22,48.51,48.51,48.46,48.46,9
,2016-09-22 11:00,22,48.5,48.5,48.5,48.5,1
,2016-09-22 11:30,22,48.56,48.56,48.38,48.38,7
,2016-09-22 12:00,22,48.35,48.35,48.35,48.35,1
,2016-09-22 12:30,22,48.44,48.45,48.39,48.45,8
,2016-09-22 13:00,22,48.43,48.43,48.2,48.2,8
,2016-09-22 13:30,22,48.54,48.54,48.54,48.54,2
,2016-09-23 02:00,23,48.17,48.17,48.17,48.17,1
,2016-09-23 03:00,23,47.99,47.99,47.99,47.99,2
,2016-09-23 03:30,23,47.84,47.84,47.84,47.84,1
,2016-09-23 04:30,23,47.96,48.46,47.96,48.46,6
,2016-09-23 05:00,23,48.54,48.82,48.54,48.82,5
,2016-09-23 06:30,23,48.41,48.41,48.29,48.29,8
,2016-09-23 08:00,23,48.24,48.3,48.23,48.26,5
,2016-09-23 08:30,23,48.47,48.55,48.41,48.46,8
,2016-09-23 09:00,23,48.5,48.55,48.47,48.53,21
,2016-09-23 09:30,23,48.45,48.45,48.38,48.41,26
,2016-09-23 10:00,23,48.41,48.42,48.14,48.14,15
,2016-09-23 10:30,23,48.2,48.25,47.29,47.29,37
,2016-09-23 11:00,23,47.4,47.4,47.14,47.23,28
,2016-09-23 11:30,23,47.12,47.12,46.89,46.98,41
,2016-09-23 12:00,23,46.84,46.86,46.7,46.86,9
,2016-09-23 12:30,23,46.97,46.97,46.76,46.82,6
,2016-09-23 13:00,23,46.72,46.79,46.72,46.79,2
,2016-09-23 13:30,23,46.84,47.05,46.84,47.05,4
,2016-09-23 14:00,23,47.1,47.1,47.1,47.1,2
,2016-09-23 14:30,23,47.1,47.1,47.1,47.1,1
,2016-09-25 23:30,26,47.06,47.06,47.06,47.06,2
,2016-09-26 02:00,26,47.02,47.02,47.02,47.02,2
,2016-09-26 03:30,26,46.81,46.81,46.81,46.81,2
,2016-09-26 04:30,26,47.13,47.13,47.1,47.1,2
,2016-09-26 05:00,26,47.38,47.46,47.38,47.44,16
,2016-09-26 06:00,26,47.27,47.27,47.27,47.27,1
,2016-09-26 07:30,26,47.47,47.47,47.47,47.47,2
,2016-09-26 08:00,26,47.73,47.73,47.55,47.7,14
,2016-09-26 08:30,26,47.65,47.76,47.6,47.7,32
,2016-09-26 09:00,26,47.7,48.17,47.7,48.09,35
,2016-09-26 09:30,26,48.15,48.37,48.15,48.31,71
,2016-09-26 10:00,26,48.36,48.41,48.36,48.41,32
,2016-09-26 10:30,26,48.11,48.23,48.09,48.23,76
,2016-09-26 11:00,26,48.12,48.22,48.11,48.16,21
,2016-09-26 11:30,26,48.18,48.18,48.18,48.18,1
,2016-09-26 12:30,26,48.36,48.37,48.36,48.37,2
,2016-09-26 13:00,26,48.29,48.33,48.06,48.13,26
,2016-09-26 13:30,26,48.06,48.08,47.94,47.94,8
,2016-09-26 14:30,26,47.93,47.93,47.93,47.93,1
,2016-09-26 15:30,26,47.87,47.87,47.87,47.87,1
,2016-09-26 16:00,26,47.84,47.84,47.84,47.84,1
,2016-09-27 00:30,27,48.05,48.06,48.05,48.06,8
,2016-09-27 03:30,27,47.46,47.53,47.46,47.51,11
,2016-09-27 05:30,27,47.52,47.52,47.52,47.52,1
,2016-09-27 06:00,27,47.36,47.36,47.27,47.27,5
,2016-09-27 06:30,27,47.19,47.29,47.19,47.29,4
,2016-09-27 07:00,27,47.22,47.22,46.97,47,14
,2016-09-27 07:30,27,47,47.06,47,47.05,5
,2016-09-27 08:00,27,46.98,46.98,46.89,46.89,3
,2016-09-27 08:30,27,46.88,47.11,46.88,47.09,32
,2016-09-27 09:30,27,46.86,46.86,46.65,46.65,25
,2016-09-27 10:00,27,46.53,46.53,46.53,46.53,3
,2016-09-27 10:30,27,46.69,46.73,46.64,46.65,4
,2016-09-27 11:00,27,46.62,46.63,46.61,46.63,4
,2016-09-27 11:30,27,46.61,47.14,46.59,47.06,17
,2016-09-27 12:00,27,47.01,47.33,47.01,47.13,39
,2016-09-27 12:30,27,47.02,47.02,46.67,46.78,13
,2016-09-27 13:00,27,46.75,46.96,46.58,46.88,78
,2016-09-27 13:30,27,46.89,46.89,46.89,46.89,2
,2016-09-27 14:30,27,46.73,46.73,46.73,46.73,4
,2016-09-27 15:00,27,46.79,46.85,46.79,46.85,2
,2016-09-27 15:30,27,47,47.15,47,47.11,8
,2016-09-27 22:00,28,46.89,46.89,46.89,46.89,1
,2016-09-27 23:30,28,47.03,47.03,47.03,47.03,1
,2016-09-28 02:30,28,47.02,47.02,47.02,47.02,2
,2016-09-28 04:00,28,47.11,47.11,47.11,47.11,1
,2016-09-28 05:00,28,47.2,47.2,47.2,47.2,1
,2016-09-28 05:30,28,47.51,47.67,47.51,47.67,2
,2016-09-28 06:00,28,47.7,47.76,47.61,47.61,4
,2016-09-28 06:30,28,47.56,47.56,47.34,47.34,21
,2016-09-28 07:00,28,47.42,47.49,47.42,47.49,4
,2016-09-28 07:30,28,47.46,47.46,47.07,47.28,15
,2016-09-28 08:00,28,47.42,47.66,47.37,47.44,18
,2016-09-28 08:30,28,47.63,47.67,47.63,47.67,4
,2016-09-28 09:00,28,47.64,47.81,47.63,47.81,9
,2016-09-28 09:30,28,47.87,48.01,46.79,46.79,93
,2016-09-28 10:00,28,46.84,47.03,46.7,47.03,40
,2016-09-28 10:30,28,47.1,47.52,47.1,47.49,33
,2016-09-28 11:00,28,47.53,48.2,47.53,47.86,82
,2016-09-28 11:30,28,47.89,48.03,47.8,47.94,6
,2016-09-28 12:00,28,47.91,48.12,47.75,48.11,32
,2016-09-28 12:30,28,48.07,48.27,48.04,48.11,14
,2016-09-28 13:00,28,48.15,49.3,48.15,49.15,140
,2016-09-28 13:30,28,49.28,49.28,48.98,49.1,71
,2016-09-28 14:00,28,49.02,49.04,48.89,48.89,12
,2016-09-28 14:30,28,48.81,48.87,48.81,48.87,3
,2016-09-28 15:30,28,49.02,49.02,49.02,49.02,1
,2016-09-28 16:00,28,49.19,49.19,49.19,49.19,1
,2016-09-28 20:30,29,49.26,49.26,49.26,49.26,2
,2016-09-29 01:00,29,49.19,49.19,49.19,49.19,3
,2016-09-29 02:00,29,49.01,49.01,49.01,49.01,3
,2016-09-29 02:30,29,49.03,49.03,49.03,49.03,2
,2016-09-29 05:00,29,48.96,48.96,48.94,48.94,3
,2016-09-29 05:30,29,48.85,48.85,48.85,48.85,1
,2016-09-29 06:00,29,49.01,49.01,49.01,49.01,1
,2016-09-29 07:00,29,48.93,48.93,48.93,48.93,1
,2016-09-29 07:30,29,49.29,49.29,49.11,49.11,2
,2016-09-29 08:00,29,49.07,49.39,49.06,49.39,20
,2016-09-29 08:30,29,49.52,49.52,49.28,49.28,38
,2016-09-29 09:00,29,49.42,49.5,49.28,49.28,22
,2016-09-29 09:30,29,49.43,49.43,49.39,49.39,3
,2016-09-29 10:00,29,49.51,49.99,49.5,49.99,73
,2016-09-29 10:30,29,50.07,50.12,49.96,49.97,10
,2016-09-29 11:00,29,50.17,50.43,50.17,50.43,150
,2016-09-29 11:30,29,50.44,50.44,50.06,50.16,34
,2016-09-29 12:00,29,50.08,50.08,49.85,49.98,9
,2016-09-29 12:30,29,49.95,49.96,49.95,49.95,4
,2016-09-29 13:00,29,49.88,50.01,49.78,50.01,19
,2016-09-29 13:30,29,49.79,49.79,49.79,49.79,2
,2016-09-30 02:30,30,49.32,49.32,49.32,49.32,1
,2016-09-30 03:30,30,49.4,49.4,49.4,49.4,7
,2016-09-30 05:00,30,49.27,49.4,49.27,49.4,2
,2016-09-30 06:00,30,49.72,49.82,49.72,49.82,9
,2016-09-30 06:30,30,49.8,49.88,49.79,49.88,3
,2016-09-30 07:00,30,49.76,49.76,49.76,49.76,1
,2016-09-30 07:30,30,49.94,50.06,49.94,50.06,8
,2016-09-30 08:00,30,50.28,50.36,50.25,50.34,20
,2016-09-30 08:30,30,50.06,50.15,49.97,50.15,48
,2016-09-30 09:00,30,50.12,50.16,50,50.01,17
,2016-09-30 09:30,30,50.19,50.33,50.19,50.26,15
,2016-09-30 10:00,30,50.21,50.43,50.03,50.09,28
,2016-09-30 10:30,30,50.15,50.15,50.14,50.14,3
,2016-09-30 11:00,30,50.16,50.26,50.15,50.21,5
,2016-09-30 11:30,30,50.22,50.22,50.22,50.22,1
,2016-09-30 12:00,30,50.18,50.23,50.17,50.23,12
,2016-09-30 12:30,30,50.22,50.27,50.22,50.27,2
,2016-09-30 13:00,30,50.23,50.46,50.23,50.44,54
,2016-09-30 13:30,30,50.21,50.28,50.21,50.24,11
,2016-09-30 14:30,30,50.24,50.24,50.24,50.24,1
,2016-10-03 01:30,3,50.27,50.29,50.27,50.29,6
,2016-10-03 03:00,3,50.58,51,50.55,51,20
,2016-10-03 03:30,3,50.79,50.79,50.79,50.79,1
,2016-10-03 04:00,3,50.75,50.75,50.75,50.75,1
,2016-10-03 06:00,3,50.74,50.74,50.74,50.74,4
,2016-10-03 07:00,3,50.75,50.75,50.75,50.75,1
,2016-10-03 07:30,3,50.68,50.69,50.66,50.69,100
,2016-10-03 08:00,3,50.74,50.75,50.35,50.35,19
,2016-10-03 08:30,3,50.48,50.48,50.33,50.39,25
,2016-10-03 09:00,3,50.41,50.47,50.07,50.13,9
,2016-10-03 09:30,3,50.34,50.48,50.34,50.48,16
,2016-10-03 10:00,3,50.39,50.45,50.34,50.45,31
,2016-10-03 10:30,3,50.63,50.74,50.59,50.68,28
,2016-10-03 11:00,3,50.81,50.85,50.71,50.71,58
,2016-10-03 11:30,3,50.76,50.86,50.73,50.86,30
,2016-10-03 12:00,3,50.92,50.92,50.81,50.81,35
,2016-10-03 12:30,3,50.87,51.04,50.87,51.04,16
,2016-10-03 13:00,3,51,51.26,51,51.06,72
,2016-10-03 14:00,3,50.87,50.9,50.87,50.9,2
,2016-10-03 14:30,3,50.9,50.9,50.9,50.9,14
,2016-10-03 15:00,3,50.88,50.88,50.88,50.88,2
,2016-10-03 20:00,4,50.64,50.64,50.64,50.64,1
,2016-10-04 02:00,4,50.69,50.69,50.69,50.69,2
,2016-10-04 02:30,4,50.59,50.59,50.59,50.59,3
,2016-10-04 04:30,4,50.6,50.6,50.6,50.6,12
,2016-10-04 05:00,4,50.82,50.82,50.82,50.82,3
,2016-10-04 06:00,4,50.68,50.68,50.62,50.68,14
,2016-10-04 07:30,4,50.91,50.94,50.91,50.94,4
,2016-10-04 08:00,4,51.04,51.41,51.04,51.3,34
,2016-10-04 08:30,4,51.21,51.29,51.21,51.25,16
,2016-10-04 09:00,4,51.15,51.16,50.74,50.99,56
,2016-10-04 09:30,4,51.13,51.31,51.13,51.3,6
,2016-10-04 10:00,4,51.35,51.4,51.13,51.27,29
,2016-10-04 10:30,4,51.16,51.28,51.11,51.17,17
,2016-10-04 11:30,4,51.3,51.3,51.14,51.14,14
,2016-10-04 12:00,4,51.14,51.16,51.14,51.16,2
,2016-10-04 12:30,4,51.23,51.28,51.16,51.16,8
,2016-10-04 13:00,4,51.19,51.19,51,51,11
,2016-10-04 13:30,4,50.94,50.95,50.89,50.89,22
,2016-10-04 14:30,4,50.95,50.96,50.95,50.95,4
,2016-10-04 15:30,4,51.13,51.41,51.13,51.41,7
,2016-10-04 16:30,4,51.54,51.56,51.54,51.56,5
,2016-10-04 19:00,5,51.38,51.38,51.38,51.38,2
,2016-10-04 19:30,5,51.35,51.36,51.35,51.35,5
,2016-10-04 21:30,5,51.42,51.42,51.42,51.42,2
,2016-10-05 01:30,5,51.53,51.53,51.53,51.53,3
,2016-10-05 03:30,5,51.62,51.62,51.62,51.62,3
,2016-10-05 04:00,5,51.68,51.75,51.68,51.75,3
,2016-10-05 04:30,5,51.71,51.71,51.71,51.71,1
,2016-10-05 05:00,5,51.73,51.73,51.73,51.73,2
,2016-10-05 07:00,5,51.81,51.85,51.77,51.77,10
,2016-10-05 07:30,5,51.77,51.84,51.77,51.84,10
,2016-10-05 08:00,5,51.82,51.91,51.82,51.91,9
,2016-10-05 08:30,5,51.74,51.75,51.74,51.75,5
,2016-10-05 09:00,5,51.71,51.88,51.69,51.88,9
,2016-10-05 09:30,5,51.85,52.1,51.46,52.06,142
,2016-10-05 10:00,5,52,52.06,51.83,51.91,24
,2016-10-05 10:30,5,51.96,51.96,51.83,51.9,12
,2016-10-05 11:00,5,51.99,51.99,51.93,51.95,31
,2016-10-05 11:30,5,51.98,52.01,51.89,51.89,36
,2016-10-05 12:00,5,51.87,51.87,51.87,51.87,3
,2016-10-05 12:30,5,51.89,52,51.89,52,7
,2016-10-05 13:00,5,51.99,52.06,51.98,51.98,17
,2016-10-05 13:30,5,51.88,51.92,51.85,51.92,13
,2016-10-05 21:30,6,51.59,51.59,51.59,51.59,1
,2016-10-06 02:30,6,51.52,51.52,51.52,51.52,2
,2016-10-06 03:00,6,51.67,51.69,51.67,51.69,4
,2016-10-06 03:30,6,51.65,51.65,51.62,51.62,7
,2016-10-06 04:00,6,51.89,51.94,51.86,51.86,15
,2016-10-06 04:30,6,51.95,52.01,51.95,52.01,4
,2016-10-06 05:00,6,51.95,51.95,51.95,51.95,1
,2016-10-06 05:30,6,51.92,51.99,51.92,51.99,3
,2016-10-06 06:00,6,51.87,51.9,51.87,51.88,18
,2016-10-06 06:30,6,51.9,51.98,51.9,51.98,11
,2016-10-06 07:00,6,52.08,52.27,52.08,52.27,10
,2016-10-06 07:30,6,52.32,52.38,52.26,52.31,33
,2016-10-06 08:00,6,52.27,52.45,52.27,52.45,16
,2016-10-06 08:30,6,52.39,52.59,52.39,52.51,20
,2016-10-06 09:00,6,52.49,52.49,52.21,52.26,53
,2016-10-06 09:30,6,52.16,52.42,52.11,52.42,23
,2016-10-06 10:00,6,52.4,52.5,52.4,52.44,29
,2016-10-06 10:30,6,52.4,52.41,52.4,52.41,5
,2016-10-06 11:00,6,52.45,52.45,52.45,52.45,2
,2016-10-06 11:30,6,52.46,52.47,52.42,52.47,7
,2016-10-06 12:00,6,52.47,52.55,52.45,52.55,3
,2016-10-06 12:30,6,52.57,52.58,52.57,52.58,3
,2016-10-06 13:00,6,52.56,52.64,52.47,52.54,20
,2016-10-06 13:30,6,52.57,52.57,52.57,52.57,14
,2016-10-06 14:00,6,52.52,52.52,52.52,52.52,3
,2016-10-06 14:30,6,52.52,52.52,52.52,52.52,3
,2016-10-06 15:00,6,52.57,52.57,52.57,52.57,1
,2016-10-06 20:30,7,52.52,52.52,52.52,52.52,1
,2016-10-07 00:00,7,52.6,52.6,52.6,52.6,1
,2016-10-07 01:30,7,52.48,52.48,52.48,52.48,1
,2016-10-07 02:00,7,52.54,52.7,52.54,52.7,13
,2016-10-07 03:30,7,52.7,52.7,52.7,52.7,1
,2016-10-07 04:30,7,52.59,52.59,52.18,52.23,10
,2016-10-07 05:00,7,52.13,52.32,52.06,52.32,5
,2016-10-07 05:30,7,52.27,52.34,52.27,52.34,4
,2016-10-07 06:00,7,52.31,52.62,52.31,52.62,5
,2016-10-07 06:30,7,52.57,52.57,52.43,52.43,3
,2016-10-07 07:00,7,52.53,52.53,52.37,52.37,8
,2016-10-07 07:30,7,52.41,52.59,52.24,52.58,6
,2016-10-07 08:00,7,52.55,52.55,52.51,52.51,33
,2016-10-07 08:30,7,52.45,52.47,52.27,52.38,69
,2016-10-07 09:00,7,52.4,52.44,52.36,52.36,5
,2016-10-07 09:30,7,52.43,52.55,52.43,52.55,18
,2016-10-07 10:00,7,52.48,52.48,52.44,52.44,11
,2016-10-07 10:30,7,52.39,52.39,52.01,52.03,49
,2016-10-07 11:00,7,51.92,51.92,51.6,51.71,59
,2016-10-07 11:30,7,51.89,51.89,51.89,51.89,1
,2016-10-07 12:00,7,51.9,51.93,51.9,51.93,6
,2016-10-07 12:30,7,52.02,52.02,52.02,52.02,2
,2016-10-07 13:00,7,51.9,52.13,51.9,51.98,26
,2016-10-07 13:30,7,51.92,51.92,51.92,51.92,1
,2016-10-07 14:30,7,51.93,51.93,51.8,51.8,6
,2016-10-07 15:00,7,51.75,51.75,51.75,51.75,1
,2016-10-10 00:30,10,51.51,51.51,51.51,51.51,1
,2016-10-10 02:00,10,51.79,51.79,51.79,51.79,1
,2016-10-10 04:00,10,51.72,51.72,51.72,51.72,3
,2016-10-10 04:30,10,51.83,51.83,51.83,51.83,1
,2016-10-10 05:30,10,52.17,52.33,52.12,52.33,9
,2016-10-10 06:30,10,52.35,52.35,52.35,52.35,3
,2016-10-10 07:00,10,52.5,52.59,52.5,52.59,6
,2016-10-10 07:30,10,52.43,52.74,52.43,52.74,8
,2016-10-10 08:00,10,52.64,52.64,52.64,52.64,1
,2016-10-10 08:30,10,52.9,53.41,52.89,53.25,182
,2016-10-10 09:00,10,53.27,53.64,53.27,53.48,47
,2016-10-10 09:30,10,53.58,53.63,53.39,53.39,31
,2016-10-10 10:00,10,53.32,53.42,53.29,53.42,15
,2016-10-10 10:30,10,53.39,53.46,53.23,53.28,7
,2016-10-10 11:00,10,53.39,53.39,53.04,53.04,60
,2016-10-10 12:00,10,53.32,53.32,53.32,53.32,16
,2016-10-10 12:30,10,53.37,53.4,53.32,53.32,11
,2016-10-10 13:00,10,53.32,53.32,53.3,53.3,6
,2016-10-10 13:30,10,53.16,53.16,53.16,53.16,10
,2016-10-11 01:30,11,53.04,53.04,52.98,52.98,2
,2016-10-11 02:00,11,53.02,53.1,53.02,53.1,6
,2016-10-11 02:30,11,53.18,53.25,53.18,53.25,3
,2016-10-11 03:00,11,53.02,53.02,52.77,52.77,3
,2016-10-11 03:30,11,52.82,52.83,52.77,52.77,8
,2016-10-11 04:00,11,52.9,53,52.89,53,7
,2016-10-11 04:30,11,53.11,53.11,52.93,52.93,6
,2016-10-11 05:30,11,52.84,52.84,52.84,52.84,1
,2016-10-11 06:00,11,52.79,52.79,52.68,52.69,3
,2016-10-11 06:30,11,52.83,52.83,52.83,52.83,1
,2016-10-11 07:00,11,52.78,52.95,52.78,52.95,3
,2016-10-11 07:30,11,52.92,52.92,52.89,52.89,3
,2016-10-11 08:00,11,53.01,53.15,53.01,53.15,22
,2016-10-11 08:30,11,53.24,53.33,53.03,53.06,20
,2016-10-11 09:00,11,53,53.06,53,53.04,8
,2016-10-11 09:30,11,53.01,53.01,53.01,53.01,1
,2016-10-11 10:00,11,52.85,52.87,52.64,52.64,7
,2016-10-11 10:30,11,52.64,52.69,52.36,52.45,26
,2016-10-11 11:00,11,52.47,52.63,52.47,52.63,5
,2016-10-11 11:30,11,52.64,52.65,52.55,52.55,11
,2016-10-11 12:00,11,52.52,52.53,52.48,52.48,3
,2016-10-11 12:30,11,52.43,52.43,52.43,52.43,1
,2016-10-11 13:00,11,52.52,52.66,52.52,52.56,12
,2016-10-11 14:00,11,52.61,52.62,52.61,52.62,12
,2016-10-11 15:00,11,52.69,52.69,52.69,52.69,1
,2016-10-11 21:00,12,52.78,52.78,52.78,52.78,9
,2016-10-12 00:30,12,52.81,52.81,52.81,52.81,2
,2016-10-12 02:00,12,52.88,52.88,52.88,52.88,1
,2016-10-12 03:30,12,52.88,52.89,52.88,52.88,3
,2016-10-12 04:00,12,52.9,52.9,52.9,52.9,1
,2016-10-12 05:00,12,52.77,52.77,52.66,52.66,2
,2016-10-12 05:30,12,52.68,52.68,52.65,52.65,4
,2016-10-12 06:30,12,52.9,52.91,52.9,52.91,4
,2016-10-12 07:00,12,52.87,52.88,52.87,52.88,6
,2016-10-12 07:30,12,52.62,52.64,52.62,52.64,4
,2016-10-12 08:00,12,52.45,52.46,52.1,52.28,25
,2016-10-12 08:30,12,51.96,52.13,51.9,51.96,17
,2016-10-12 09:00,12,52.23,52.23,52.22,52.22,3
,2016-10-12 09:30,12,52.3,52.3,52.13,52.17,5
,2016-10-12 10:00,12,51.99,52.2,51.92,51.92,19
,2016-10-12 10:30,12,51.98,52.1,51.98,52.02,8
,2016-10-12 11:00,12,52.19,52.19,52.16,52.16,3
,2016-10-12 11:30,12,52.11,52.13,52.11,52.11,11
,2016-10-12 12:30,12,52.09,52.17,52.08,52.17,12
,2016-10-12 13:00,12,52.07,52.25,52.07,52.13,16
,2016-10-12 13:30,12,52.05,52.18,52.05,52.18,21
,2016-10-12 14:00,12,52.18,52.18,52.18,52.18,1
,2016-10-12 14:30,12,52.22,52.22,52.13,52.13,9
,2016-10-12 15:30,12,52.1,52.11,51.94,52.11,21
,2016-10-12 21:00,13,51.56,51.56,51.56,51.56,1
,2016-10-13 01:00,13,51.69,51.71,51.69,51.71,2
,2016-10-13 03:00,13,51.79,51.82,51.79,51.82,2
,2016-10-13 04:30,13,51.95,51.99,51.95,51.99,7
,2016-10-13 05:30,13,52.07,52.07,52.07,52.07,4
,2016-10-13 06:30,13,52.09,52.19,52.09,52.17,12
,2016-10-13 07:00,13,52.14,52.14,52.12,52.12,2
,2016-10-13 07:30,13,51.96,51.96,51.96,51.96,2
,2016-10-13 08:00,13,52.11,52.11,52.07,52.07,2
,2016-10-13 08:30,13,52,52.08,51.94,51.94,30
,2016-10-13 09:00,13,51.99,52.03,51.84,52.03,29
,2016-10-13 09:30,13,51.98,52.08,51.98,52.08,11
,2016-10-13 10:00,13,52.49,52.49,51.29,51.91,152
,2016-10-13 10:30,13,51.98,52.34,51.98,52.1,67
,2016-10-13 11:00,13,52.02,52.19,52.02,52.1,10
,2016-10-13 11:30,13,52.19,52.27,52.19,52.27,3
,2016-10-13 12:00,13,52.18,52.18,52.18,52.18,2
,2016-10-13 12:30,13,52.31,52.31,52.3,52.3,10
,2016-10-13 13:00,13,52.31,52.33,52.25,52.25,48
,2016-10-13 13:30,13,52.29,52.29,52.29,52.29,11
,2016-10-13 14:00,13,52.41,52.41,52.41,52.41,1
,2016-10-13 14:30,13,52.36,52.36,52.36,52.36,1
,2016-10-13 15:00,13,52.3,52.3,52.3,52.3,2
,2016-10-13 15:30,13,52.21,52.21,52.21,52.21,1
,2016-10-14 00:00,14,52.37,52.38,52.37,52.38,2
,2016-10-14 01:00,14,52.42,52.42,52.41,52.41,2
,2016-10-14 02:00,14,52.59,52.59,52.54,52.57,4
,2016-10-14 02:30,14,52.61,52.61,52.61,52.61,1
,2016-10-14 03:00,14,52.67,52.67,52.66,52.66,2
,2016-10-14 04:00,14,52.68,52.76,52.68,52.76,11
,2016-10-14 05:00,14,52.69,52.72,52.64,52.64,14
,2016-10-14 07:00,14,52.45,52.45,52.45,52.45,1
,2016-10-14 07:30,14,52.45,52.54,52.44,52.45,6
,2016-10-14 08:00,14,52.31,52.44,52.22,52.22,12
,2016-10-14 08:30,14,52.21,52.21,52.09,52.16,7
,2016-10-14 09:00,14,52.26,52.26,52.18,52.23,4
,2016-10-14 09:30,14,52.26,52.28,51.9,51.9,30
,2016-10-14 10:00,14,51.86,51.93,51.82,51.82,12
,2016-10-14 10:30,14,51.8,51.86,51.76,51.85,63
,2016-10-14 11:00,14,51.94,51.95,51.92,51.95,6
,2016-10-14 11:30,14,51.9,51.9,51.9,51.9,1
,2016-10-14 12:00,14,51.91,51.94,51.88,51.88,4
,2016-10-14 12:30,14,51.9,51.9,51.9,51.9,3
,2016-10-14 13:00,14,51.89,52.19,51.88,52.18,21
,2016-10-14 13:30,14,52.17,52.2,52.17,52.2,12
,2016-10-14 14:00,14,52.25,52.25,52.19,52.2,13
,2016-10-17 01:00,17,52.08,52.08,52.08,52.08,1
,2016-10-17 02:00,17,51.96,51.98,51.96,51.98,2
,2016-10-17 03:00,17,51.99,52.03,51.99,52.03,16
,2016-10-17 03:30,17,52.08,52.08,52.08,52.08,1
,2016-10-17 04:00,17,52.09,52.09,52.09,52.09,1
,2016-10-17 05:00,17,52.2,52.2,52.2,52.2,2
,2016-10-17 06:00,17,52.3,52.32,52.3,52.32,4
,2016-10-17 06:30,17,52.35,52.42,52.35,52.42,8
,2016-10-17 07:00,17,52.46,52.46,52.33,52.33,13
,2016-10-17 08:00,17,52.18,52.18,51.9,51.99,54
,2016-10-17 08:30,17,51.91,51.91,51.48,51.57,72
,2016-10-17 09:00,17,51.47,51.75,51.45,51.75,55
,2016-10-17 09:30,17,51.75,51.75,51.69,51.69,4
,2016-10-17 10:00,17,51.6,51.6,51.52,51.52,5
,2016-10-17 11:00,17,51.64,51.64,51.64,51.64,1
,2016-10-17 11:30,17,51.69,51.82,51.63,51.82,14
,2016-10-17 12:00,17,51.75,51.75,51.65,51.65,10
,2016-10-17 12:30,17,51.7,51.7,51.7,51.7,5
,2016-10-17 13:00,17,51.87,51.96,51.84,51.91,34
,2016-10-17 13:30,17,51.89,51.9,51.85,51.9,18
,2016-10-17 23:30,18,52.14,52.14,52.14,52.14,1
,2016-10-18 01:00,18,52.19,52.25,52.19,52.25,3
,2016-10-18 01:30,18,52.23,52.26,52.23,52.26,4
,2016-10-18 02:00,18,52.29,52.31,52.29,52.31,2
,2016-10-18 03:00,18,52.26,52.26,52.26,52.26,3
,2016-10-18 05:30,18,52.29,52.29,52.28,52.28,2
,2016-10-18 07:00,18,52.06,52.06,52.05,52.05,8
,2016-10-18 07:30,18,52.12,52.16,52.1,52.1,4
,2016-10-18 08:00,18,52.17,52.36,52.17,52.35,11
,2016-10-18 08:30,18,52.27,52.27,51.94,51.99,8
,2016-10-18 09:00,18,51.96,51.96,51.7,51.7,16
,2016-10-18 09:30,18,51.73,51.8,51.72,51.74,29
,2016-10-18 10:00,18,51.79,51.82,51.73,51.73,9
,2016-10-18 10:30,18,51.88,51.92,51.88,51.89,14
,2016-10-18 11:00,18,51.85,51.9,51.85,51.85,12
,2016-10-18 11:30,18,51.81,51.85,51.81,51.85,5
,2016-10-18 12:00,18,51.88,51.89,51.88,51.89,3
,2016-10-18 13:00,18,51.96,52.04,51.96,52.04,4
,2016-10-18 13:30,18,52.12,52.12,52.1,52.11,4
,2016-10-18 14:00,18,52.09,52.09,52.09,52.09,2
,2016-10-18 14:30,18,52.2,52.2,52.2,52.2,1
,2016-10-18 15:30,18,52.26,52.5,52.22,52.5,81
,2016-10-18 21:00,19,52.56,52.56,52.56,52.56,1
,2016-10-18 21:30,19,52.55,52.55,52.55,52.55,1
,2016-10-19 01:00,19,52.48,52.52,52.48,52.52,4
,2016-10-19 01:30,19,52.64,52.66,52.64,52.66,2
,2016-10-19 02:30,19,52.6,52.6,52.6,52.6,1
,2016-10-19 03:30,19,52.76,52.79,52.76,52.79,7
,2016-10-19 04:00,19,52.79,52.79,52.79,52.79,1
,2016-10-19 04:30,19,52.81,52.81,52.78,52.79,4
,2016-10-19 06:30,19,52.69,52.85,52.69,52.81,8
,2016-10-19 07:00,19,52.82,52.82,52.79,52.79,10
,2016-10-19 08:00,19,52.76,52.76,52.64,52.65,19
,2016-10-19 08:30,19,52.64,52.85,52.64,52.77,55
,2016-10-19 09:00,19,52.84,52.85,52.78,52.85,6
,2016-10-19 09:30,19,52.98,53.56,52.96,53.51,129
,2016-10-19 10:00,19,53.53,53.53,53.24,53.4,62
,2016-10-19 10:30,19,53.4,53.43,53.29,53.3,18
,2016-10-19 11:00,19,53.44,53.45,53.36,53.4,28
,2016-10-19 11:30,19,53.42,53.43,53.35,53.35,45
,2016-10-19 12:00,19,53.3,53.33,53.24,53.29,25
,2016-10-19 12:30,19,53.3,53.31,53.26,53.27,36
,2016-10-19 13:00,19,53.34,53.34,53.13,53.14,9
,2016-10-19 13:30,19,53.1,53.11,53,53,8
,2016-10-19 14:00,19,52.92,52.92,52.86,52.86,7
,2016-10-19 14:30,19,52.98,52.99,52.98,52.98,3
,2016-10-19 21:30,20,53,53,53,53,1
,2016-10-20 01:00,20,52.83,52.84,52.83,52.84,3
,2016-10-20 02:00,20,52.76,52.76,52.73,52.73,3
,2016-10-20 02:30,20,52.72,52.73,52.72,52.73,3
,2016-10-20 03:00,20,52.74,52.74,52.73,52.73,7
,2016-10-20 03:30,20,52.68,52.68,52.64,52.64,4
,2016-10-20 04:30,20,52.6,52.6,52.6,52.6,2
,2016-10-20 05:00,20,52.68,52.74,52.68,52.74,4
,2016-10-20 05:30,20,52.65,52.65,52.64,52.64,2
,2016-10-20 06:00,20,52.64,52.64,52.64,52.64,2
,2016-10-20 06:30,20,52.55,52.55,52.55,52.55,1
,2016-10-20 07:00,20,52.47,52.47,52.38,52.41,4
,2016-10-20 07:30,20,52.31,52.44,52.31,52.4,10
,2016-10-20 08:00,20,52.36,52.36,52.17,52.27,62
,2016-10-20 08:30,20,52.21,52.51,52.21,52.29,43
,2016-10-20 09:00,20,52.27,52.37,52.17,52.2,11
,2016-10-20 09:30,20,52.12,52.14,51.91,52.05,37
,2016-10-20 10:00,20,52.12,52.17,52,52.17,9
,2016-10-20 10:30,20,52.23,52.23,52.16,52.16,2
,2016-10-20 11:00,20,52.2,52.2,52.2,52.2,1
,2016-10-20 11:30,20,52.26,52.32,52.26,52.3,8
,2016-10-20 12:00,20,52.25,52.25,52.16,52.16,3
,2016-10-20 12:30,20,52.1,52.1,52.1,52.1,3
,2016-10-20 13:00,20,52.21,52.22,52.04,52.18,62
,2016-10-20 13:30,20,52.15,52.15,51.98,51.98,5
,2016-10-20 15:00,20,52.08,52.08,52.08,52.08,1
,2016-10-20 20:30,21,51.92,51.92,51.9,51.9,3
,2016-10-21 02:00,21,51.95,51.95,51.95,51.95,1
,2016-10-21 04:00,21,52.2,52.2,52.2,52.2,2
,2016-10-21 05:00,21,52.33,52.37,52.33,52.37,52
,2016-10-21 05:30,21,52.37,52.41,52.33,52.33,10
,2016-10-21 07:30,21,52.29,52.29,52.01,52.02,13
,2016-10-21 08:00,21,51.98,52.14,51.95,52.11,118
,2016-10-21 08:30,21,51.98,52.17,51.96,52.17,9
,2016-10-21 09:00,21,52.04,52.44,52,52.43,47
,2016-10-21 09:30,21,52.44,52.44,52.31,52.31,4
,2016-10-21 10:00,21,52.37,52.37,52.17,52.25,9
,2016-10-21 10:30,21,52.38,52.38,52.38,52.38,1
,2016-10-21 11:00,21,52.27,52.36,52.27,52.36,87
,2016-10-21 11:30,21,52.39,52.39,52.39,52.39,55
,2016-10-21 12:00,21,52.42,52.42,52.32,52.33,12
,2016-10-21 12:30,21,52.33,52.33,52.33,52.33,1
,2016-10-21 13:00,21,52.51,52.58,52.48,52.58,33
,2016-10-21 15:00,21,52.58,52.58,52.58,52.58,4
,2016-10-24 02:00,24,52.41,52.41,52.41,52.41,1
,2016-10-24 04:00,24,52.55,52.55,52.51,52.51,3
,2016-10-24 06:00,24,52.32,52.32,52.28,52.28,2
,2016-10-24 06:30,24,52.27,52.27,52.18,52.18,4
,2016-10-24 07:00,24,52.1,52.1,52.05,52.06,13
,2016-10-24 07:30,24,52.06,52.25,52.06,52.2,7
,2016-10-24 08:00,24,52.26,52.26,52.05,52.11,7
,2016-10-24 08:30,24,52.18,52.21,52.05,52.21,4
,2016-10-24 09:00,24,52.02,52.02,51.97,51.97,3
,2016-10-24 09:30,24,51.98,52.07,51.95,52.03,15
,2016-10-24 10:00,24,52.17,52.23,52.1,52.1,36
,2016-10-24 10:30,24,52.06,52.06,52.06,52.06,4
,2016-10-24 11:00,24,51.95,51.95,51.45,51.55,47
,2016-10-24 11:30,24,51.54,51.64,51.54,51.61,28
,2016-10-24 12:00,24,51.69,51.71,51.67,51.67,20
,2016-10-24 12:30,24,51.85,51.86,51.85,51.86,2
,2016-10-24 13:00,24,51.98,52.36,51.98,52.36,97
,2016-10-24 13:30,24,52.35,52.46,52.34,52.42,11
,2016-10-24 15:00,24,52.41,52.41,52.41,52.41,1
,2016-10-24 15:30,24,52.32,52.32,52.31,52.31,11
,2016-10-24 16:00,24,52.3,52.3,52.3,52.3,1
,2016-10-24 22:00,25,52.27,52.27,52.27,52.27,1
,2016-10-25 01:00,25,52.3,52.3,52.3,52.3,1
,2016-10-25 02:30,25,52.51,52.51,52.51,52.51,1
,2016-10-25 04:30,25,52.66,52.66,52.66,52.66,1
,2016-10-25 06:30,25,52.45,52.45,52.45,52.45,1
,2016-10-25 07:00,25,52.45,52.45,52.29,52.3,29
,2016-10-25 07:30,25,52.3,52.47,52.21,52.22,15
,2016-10-25 08:00,25,52.26,52.26,52.06,52.08,10
,2016-10-25 08:30,25,52.2,52.29,52.18,52.29,26
,2016-10-25 09:00,25,52.4,52.44,52.18,52.18,21
,2016-10-25 09:30,25,52.09,52.09,51.79,51.85,26
,2016-10-25 10:00,25,51.84,51.89,51.67,51.89,34
,2016-10-25 10:30,25,51.91,51.98,51.85,51.85,9
,2016-10-25 11:00,25,51.76,51.85,51.7,51.85,84
,2016-10-25 11:30,25,51.8,51.81,51.8,51.8,8
,2016-10-25 12:00,25,51.81,51.97,51.81,51.93,17
,2016-10-25 12:30,25,51.88,51.97,51.88,51.94,4
,2016-10-25 13:00,25,52.01,52.01,51.71,51.73,8
,2016-10-25 13:30,25,51.6,51.63,51.58,51.61,8
,2016-10-25 14:00,25,51.67,51.68,51.67,51.68,10
,2016-10-25 15:00,25,51.67,51.67,51.65,51.65,4
,2016-10-25 15:30,25,51.56,51.64,51.33,51.34,32
,2016-10-25 19:00,26,51.09,51.09,51.09,51.09,3
,2016-10-26 03:00,26,51.29,51.3,51.29,51.3,3
,2016-10-26 03:30,26,51.13,51.13,51.11,51.11,2
,2016-10-26 04:00,26,51.04,51.04,51.04,51.04,6
,2016-10-26 04:30,26,51.16,51.25,51.16,51.25,2
,2016-10-26 05:30,26,51.08,51.08,51.08,51.08,1
,2016-10-26 06:00,26,50.96,50.96,50.96,50.96,9
,2016-10-26 06:30,26,51.01,51.09,51.01,51.09,6
,2016-10-26 07:30,26,50.98,50.98,50.86,50.86,2
,2016-10-26 08:00,26,50.91,51.03,50.81,50.84,43
,2016-10-26 08:30,26,50.92,50.95,50.81,50.83,94
,2016-10-26 09:00,26,50.84,51.45,50.72,50.87,82
,2016-10-26 09:30,26,51.08,51.8,51.08,51.74,185
,2016-10-26 10:00,26,51.72,51.77,51.41,51.48,19
,2016-10-26 10:30,26,51.49,51.49,51.18,51.27,35
,2016-10-26 11:00,26,51.29,51.29,51.08,51.16,29
,2016-10-26 11:30,26,51.2,51.25,51.1,51.1,13
,2016-10-26 12:00,26,51.07,51.07,50.8,50.95,50
,2016-10-26 12:30,26,50.95,50.98,50.88,50.89,16
,2016-10-26 13:00,26,50.97,51.07,50.95,51.07,7
,2016-10-26 13:30,26,50.97,50.97,50.97,50.97,8
,2016-10-26 14:00,26,50.96,50.96,50.96,50.96,1
,2016-10-26 14:30,26,50.96,50.96,50.96,50.96,7
,2016-10-26 15:00,26,50.98,50.98,50.98,50.98,2
,2016-10-26 20:30,27,51.05,51.05,51.05,51.05,1
,2016-10-26 23:30,27,51.16,51.16,51.16,51.16,1
,2016-10-27 00:00,27,51.15,51.15,51.15,51.15,2
,2016-10-27 02:00,27,51.07,51.07,51.05,51.05,12
,2016-10-27 02:30,27,51.04,51.04,51.04,51.04,1
,2016-10-27 03:00,27,51.3,51.34,51.3,51.34,5
,2016-10-27 04:00,27,51.25,51.25,51.25,51.25,1
,2016-10-27 05:30,27,51.37,51.37,51.35,51.35,13
,2016-10-27 07:00,27,51.18,51.18,51.18,51.18,3
,2016-10-27 07:30,27,51.28,51.28,51.11,51.12,4
,2016-10-27 08:00,27,51.36,51.6,51.33,51.51,58
,2016-10-27 08:30,27,51.44,51.44,51.19,51.24,38
,2016-10-27 09:00,27,51.35,51.38,51.3,51.3,6
,2016-10-27 09:30,27,51.46,51.66,51.46,51.66,26
,2016-10-27 10:00,27,51.58,51.59,51.46,51.56,19
,2016-10-27 10:30,27,51.59,51.77,51.56,51.71,27
,2016-10-27 11:00,27,51.62,51.64,51.6,51.64,11
,2016-10-27 11:30,27,51.7,51.7,51.67,51.69,4
,2016-10-27 12:00,27,51.7,51.7,51.7,51.7,1
,2016-10-27 12:30,27,51.59,51.6,51.59,51.6,4
,2016-10-27 13:00,27,51.62,51.62,51.47,51.53,9
,2016-10-27 13:30,27,51.46,51.46,51.46,51.46,2
,2016-10-27 19:30,28,51.43,51.43,51.43,51.43,3
,2016-10-28 00:30,28,51.49,51.49,51.49,51.49,1
,2016-10-28 01:00,28,51.48,51.48,51.48,51.48,1
,2016-10-28 02:00,28,51.39,51.4,51.2,51.23,20
,2016-10-28 02:30,28,51.36,51.36,51.3,51.3,3
,2016-10-28 03:30,28,51.26,51.28,51.26,51.28,5
,2016-10-28 04:00,28,51.43,51.43,51.42,51.42,4
,2016-10-28 04:30,28,51.3,51.3,51.28,51.28,5
,2016-10-28 06:00,28,51.23,51.31,51.23,51.31,2
,2016-10-28 06:30,28,51.17,51.17,51.12,51.13,30
,2016-10-28 07:00,28,51.1,51.1,51.08,51.1,36
,2016-10-28 07:30,28,51.11,51.11,51.09,51.09,4
,2016-10-28 08:00,28,50.95,51.03,50.92,51.03,25
,2016-10-28 08:30,28,51,51.12,51,51.08,29
,2016-10-28 09:00,28,51.08,51.19,51,51.16,42
,2016-10-28 09:30,28,51.2,51.31,51.2,51.2,30
,2016-10-28 10:00,28,51.24,51.44,51.22,51.31,24
,2016-10-28 10:30,28,50.95,51.04,50.91,51,15
,2016-10-28 11:00,28,50.98,51.03,50.9,50.94,48
,2016-10-28 11:30,28,50.95,50.95,50.79,50.93,56
,2016-10-28 12:30,28,50.99,50.99,50.47,50.51,79
,2016-10-28 13:00,28,50.48,50.59,50.28,50.52,67
,2016-10-28 13:30,28,50.53,50.53,50.47,50.47,4
,2016-10-28 14:00,28,50.39,50.61,50.37,50.59,21
,2016-10-28 14:30,28,50.52,50.58,50.52,50.58,10
,2016-10-28 15:30,28,50.48,50.48,50.48,50.48,5
,2016-10-30 19:00,31,50.13,50.13,50.13,50.13,1
,2016-10-30 21:00,31,50.23,50.23,50.23,50.23,1
,2016-10-31 01:00,31,50.31,50.31,50.3,50.3,2
,2016-10-31 01:30,31,50.24,50.24,50.24,50.24,1
,2016-10-31 03:00,31,50.36,50.36,50.36,50.36,1
,2016-10-31 03:30,31,50.42,50.42,50.42,50.42,1
,2016-10-31 04:00,31,50.4,50.42,50.38,50.38,5
,2016-10-31 04:30,31,50.36,50.43,50.36,50.43,5
,2016-10-31 05:30,31,50.21,50.22,50.2,50.21,35
,2016-10-31 07:00,31,50.1,50.11,49.96,49.96,12
,2016-10-31 08:00,31,49.8,49.8,49.78,49.78,3
,2016-10-31 08:30,31,49.75,49.92,49.65,49.66,13
,2016-10-31 09:00,31,49.68,49.72,49.52,49.52,18
,2016-10-31 09:30,31,49.48,49.48,49.18,49.23,135
,2016-10-31 10:00,31,49.2,49.33,49.1,49.24,166
,2016-10-31 10:30,31,49.25,49.27,49.18,49.18,5
,2016-10-31 11:00,31,49.07,49.07,48.91,48.92,12
,2016-10-31 11:30,31,48.93,48.98,48.82,48.93,218
,2016-10-31 12:00,31,48.92,48.94,48.79,48.8,62
,2016-10-31 12:30,31,48.87,48.96,48.87,48.96,13
,2016-10-31 13:00,31,48.93,48.93,48.64,48.68,70
,2016-10-31 13:30,31,48.55,48.59,48.49,48.5,22
,2016-10-31 14:00,31,48.5,48.5,48.44,48.47,11
,2016-10-31 14:30,31,48.47,48.48,48.47,48.47,8
,2016-10-31 15:00,31,48.43,48.46,48.43,48.46,5
,2016-10-31 19:00,1,48.75,49.17,48.73,48.74,29
,2016-10-31 19:30,1,48.67,48.67,48.62,48.62,2
,2016-10-31 20:00,1,48.66,48.69,48.66,48.69,2
,2016-10-31 22:00,1,48.77,48.77,48.77,48.77,1
,2016-10-31 23:30,1,48.77,48.79,48.77,48.79,17
,2016-11-01 00:30,1,48.83,48.89,48.83,48.89,3
,2016-11-01 01:00,1,48.9,48.91,48.9,48.9,6
,2016-11-01 02:00,1,48.91,48.91,48.88,48.88,2
,2016-11-01 02:30,1,48.73,48.73,48.73,48.73,1
,2016-11-01 03:30,1,48.98,48.98,48.83,48.86,7
,2016-11-01 04:00,1,48.82,48.85,48.82,48.84,11
,2016-11-01 04:30,1,48.71,48.71,48.53,48.53,9
,2016-11-01 05:00,1,48.62,48.65,48.47,48.47,12
,2016-11-01 05:30,1,48.73,48.75,48.73,48.75,6
,2016-11-01 06:00,1,48.75,48.75,48.68,48.68,3
,2016-11-01 06:30,1,48.58,48.58,48.58,48.58,1
,2016-11-01 07:00,1,48.58,48.93,48.58,48.93,13
,2016-11-01 07:30,1,48.89,48.99,48.89,48.99,26
,2016-11-01 08:00,1,48.95,49.08,48.89,48.89,31
,2016-11-01 08:30,1,49.01,49.06,48.66,48.68,76
,2016-11-01 09:00,1,48.66,48.82,48.56,48.7,22
,2016-11-01 09:30,1,48.79,48.9,48.79,48.88,7
,2016-11-01 10:00,1,48.88,48.88,48.87,48.87,3
,2016-11-01 10:30,1,48.79,48.79,48.69,48.69,25
,2016-11-01 11:00,1,48.66,48.66,48.17,48.21,95
,2016-11-01 11:30,1,48.22,48.3,48.07,48.26,178
,2016-11-01 12:00,1,48.22,48.43,48.22,48.37,46
,2016-11-01 12:30,1,48.25,48.25,48,48.11,31
,2016-11-01 13:00,1,48.13,48.44,47.95,48.4,156
,2016-11-01 13:30,1,48.41,48.57,48.41,48.54,21
,2016-11-01 14:00,1,48.44,48.44,48.43,48.43,5
,2016-11-01 14:30,1,48.61,48.61,48.61,48.61,1
,2016-11-01 15:00,1,48.52,48.52,48.52,48.52,1
,2016-11-01 15:30,1,48.25,48.31,48.07,48.18,31
,2016-11-02 02:00,2,48.12,48.12,48.12,48.12,1
,2016-11-02 03:00,2,48,48,47.84,47.84,5
,2016-11-02 03:30,2,47.9,47.9,47.9,47.9,1
,2016-11-02 04:00,2,47.88,47.89,47.82,47.82,11
,2016-11-02 04:30,2,47.69,47.75,47.69,47.75,12
,2016-11-02 05:30,2,47.62,47.62,47.6,47.6,10
,2016-11-02 06:00,2,47.72,47.72,47.7,47.7,3
,2016-11-02 07:00,2,47.8,47.86,47.74,47.74,11
,2016-11-02 07:30,2,47.76,47.79,47.76,47.79,11
,2016-11-02 08:00,2,47.76,47.76,47.65,47.67,26
,2016-11-02 08:30,2,47.7,47.7,47.61,47.65,88
,2016-11-02 09:00,2,47.65,47.92,47.44,47.92,56
,2016-11-02 09:30,2,47.1,47.54,46.84,46.91,245
,2016-11-02 10:00,2,47,47.11,46.77,47.11,26
,2016-11-02 10:30,2,47.04,47.04,46.92,47.02,23
,2016-11-02 11:00,2,47,47.05,46.94,46.96,98
,2016-11-02 11:30,2,46.95,46.98,46.92,46.98,22
,2016-11-02 12:00,2,46.92,47.06,46.92,47.06,7
,2016-11-02 12:30,2,47.01,47.01,46.96,47,10
,2016-11-02 13:00,2,46.98,47.16,46.95,47.14,52
,2016-11-02 13:30,2,47.2,47.33,47.15,47.33,20
,2016-11-02 14:00,2,47.3,47.3,47.22,47.22,9
,2016-11-02 14:30,2,47.29,47.31,47.29,47.31,2
,2016-11-02 15:00,2,47.32,47.32,47.32,47.32,1
,2016-11-02 15:30,2,47.32,47.32,47.32,47.32,1
,2016-11-02 22:00,3,47.63,47.64,47.63,47.64,7
,2016-11-03 02:00,3,47.49,47.49,47.49,47.49,1
,2016-11-03 03:00,3,47.4,47.4,47.27,47.27,2
,2016-11-03 03:30,3,47.33,47.34,47.33,47.34,5
,2016-11-03 04:00,3,47.37,47.37,47.37,47.37,2
,2016-11-03 04:30,3,47.36,47.39,47.36,47.39,5
,2016-11-03 05:00,3,47.42,47.44,47.42,47.44,3
,2016-11-03 05:30,3,47.55,47.55,47.55,47.55,3
,2016-11-03 06:30,3,47.62,47.62,47.62,47.62,1
,2016-11-03 07:00,3,47.53,47.55,47.53,47.53,13
,2016-11-03 07:30,3,47.6,47.6,47.6,47.6,12
,2016-11-03 08:00,3,47.41,47.44,47.14,47.16,25
,2016-11-03 08:30,3,47.31,47.31,47.08,47.08,10
,2016-11-03 09:00,3,47.16,47.16,47.09,47.09,2
,2016-11-03 09:30,3,47.13,47.13,46.93,46.93,10
,2016-11-03 10:00,3,46.84,46.84,46.76,46.78,9
,2016-11-03 10:30,3,46.8,46.87,46.8,46.87,6
,2016-11-03 11:00,3,46.82,46.82,46.51,46.55,28
,2016-11-03 11:30,3,46.56,46.59,46.35,46.35,26
,2016-11-03 12:00,3,46.36,46.46,46.36,46.46,6
,2016-11-03 12:30,3,46.39,46.41,46.37,46.41,7
,2016-11-03 13:00,3,46.45,46.55,46.37,46.55,27
,2016-11-03 13:30,3,46.56,46.61,46.56,46.58,9
,2016-11-03 14:00,3,46.68,46.68,46.68,46.68,3
,2016-11-03 14:30,3,46.59,46.59,46.59,46.59,1
,2016-11-03 20:00,4,46.67,46.67,46.67,46.67,1
,2016-11-04 01:30,4,46.63,46.63,46.63,46.63,1
,2016-11-04 03:00,4,46.51,46.51,46.51,46.51,1
,2016-11-04 04:00,4,46.66,46.66,46.6,46.6,3
,2016-11-04 04:30,4,46.65,46.65,46.61,46.62,3
,2016-11-04 05:30,4,46.5,46.5,46.5,46.5,1
,2016-11-04 06:00,4,46.62,46.62,46.62,46.62,1
,2016-11-04 06:30,4,46.55,46.59,46.55,46.59,6
,2016-11-04 07:00,4,46.6,46.6,46.02,46.27,86
,2016-11-04 07:30,4,46.33,46.33,46.16,46.2,15
,2016-11-04 08:00,4,46.15,46.15,45.95,45.95,35
,2016-11-04 08:30,4,46.03,46.03,45.77,45.77,27
,2016-11-04 09:00,4,45.74,45.76,45.5,45.64,26
,2016-11-04 09:30,4,45.69,46.67,45.69,46.42,127
,2016-11-04 10:00,4,46.45,46.45,46.35,46.35,2
,2016-11-04 10:30,4,46.12,46.12,45.71,45.71,27
,2016-11-04 11:00,4,45.85,46.06,45.79,45.85,49
,2016-11-04 11:30,4,45.89,45.89,45.82,45.85,13
,2016-11-04 12:00,4,45.84,45.88,45.76,45.76,9
,2016-11-04 12:30,4,45.79,45.79,45.74,45.74,6
,2016-11-04 13:00,4,45.76,45.98,45.76,45.91,92
,2016-11-04 13:30,4,45.98,45.98,45.95,45.96,8
,2016-11-04 14:30,4,45.97,46.01,45.97,46.01,3
,2016-11-06 19:00,7,46.36,46.36,46.36,46.36,1
,2016-11-07 00:00,7,46.66,46.66,46.66,46.66,4
,2016-11-07 00:30,7,46.58,46.58,46.57,46.57,6
,2016-11-07 01:00,7,46.64,46.64,46.59,46.59,3
,2016-11-07 02:30,7,46.62,46.65,46.62,46.65,2
,2016-11-07 03:00,7,46.7,46.71,46.7,46.71,22
,2016-11-07 05:00,7,46.58,46.63,46.58,46.63,3
,2016-11-07 06:30,7,46.48,46.48,46.48,46.48,1
,2016-11-07 07:00,7,46.47,46.47,46.47,46.47,3
,2016-11-07 07:30,7,46.43,46.49,46.43,46.49,6
,2016-11-07 08:00,7,46.4,46.4,46.3,46.38,12
,2016-11-07 08:30,7,46.3,46.53,46.19,46.35,16
,2016-11-07 09:00,7,46.31,46.31,46.15,46.29,23
,2016-11-07 09:30,7,46.22,46.22,45.93,46.12,91
,2016-11-07 10:00,7,46.14,46.25,46.14,46.17,16
,2016-11-07 10:30,7,46.14,46.23,46.14,46.21,12
,2016-11-07 11:00,7,46.28,46.28,46.13,46.14,3
,2016-11-07 12:00,7,46.2,46.2,46.2,46.2,1
,2016-11-07 12:30,7,46.33,46.5,46.33,46.47,21
,2016-11-07 13:00,7,46.47,46.77,46.38,46.75,96
,2016-11-07 13:30,7,46.68,46.74,46.66,46.74,80
,2016-11-07 14:30,7,46.75,46.75,46.75,46.75,2
,2016-11-07 15:30,7,46.81,46.81,46.81,46.81,1
,2016-11-07 19:00,8,46.81,46.81,46.79,46.79,3
,2016-11-08 02:00,8,46.93,46.93,46.93,46.93,1
,2016-11-08 02:30,8,46.98,47.09,46.98,47.09,11
,2016-11-08 03:00,8,47.01,47.01,46.98,46.98,6
,2016-11-08 04:30,8,46.94,46.94,46.94,46.94,3
,2016-11-08 05:30,8,46.71,46.8,46.71,46.8,9
,2016-11-08 06:00,8,46.68,46.68,46.54,46.55,7
,2016-11-08 06:30,8,46.53,46.53,46.53,46.53,3
,2016-11-08 07:00,8,46.49,46.53,46.45,46.53,8
,2016-11-08 07:30,8,46.66,46.7,46.64,46.64,4
,2016-11-08 08:00,8,46.6,46.6,46.37,46.43,47
,2016-11-08 08:30,8,46.5,46.6,46.32,46.38,33
,2016-11-08 09:00,8,46.37,46.51,46.37,46.51,15
,2016-11-08 09:30,8,46.73,47.13,46.71,46.87,150
,2016-11-08 10:00,8,46.92,46.96,46.8,46.8,13
,2016-11-08 10:30,8,46.86,46.91,46.86,46.91,2
,2016-11-08 11:00,8,46.95,47.06,46.93,47.02,30
,2016-11-08 11:30,8,46.99,47.2,46.99,47.17,32
,2016-11-08 12:00,8,47.17,47.2,47.03,47.03,14
,2016-11-08 12:30,8,47.2,47.2,47.17,47.17,10
,2016-11-08 13:00,8,47.1,47.1,46.89,46.94,53
,2016-11-08 13:30,8,46.97,46.97,46.83,46.84,9
,2016-11-08 14:30,8,46.87,46.87,46.72,46.72,23
,2016-11-08 15:30,8,46.62,46.81,46.55,46.81,9
,2016-11-08 19:00,9,46.96,46.96,46.96,46.96,1
,2016-11-08 20:00,9,46.4,46.4,45.38,45.79,31
,2016-11-08 20:30,9,45.62,45.84,45.55,45.84,11
,2016-11-08 21:00,9,46.03,46.03,45.23,45.23,31
,2016-11-08 21:30,9,45.42,45.71,45.36,45.66,10
,2016-11-08 22:00,9,45.61,45.63,45.56,45.63,10
,2016-11-08 22:30,9,45.61,45.61,45.45,45.47,9
,2016-11-08 23:00,9,45.46,45.8,45.46,45.8,9
,2016-11-08 23:30,9,45.78,45.78,45.78,45.78,1
,2016-11-09 00:00,9,45.88,46.46,45.88,46.45,25
,2016-11-09 00:30,9,46.33,46.38,45.89,46.38,35
,2016-11-09 01:30,9,46.49,46.61,46.41,46.61,11
,2016-11-09 02:00,9,46.57,46.66,46.47,46.48,11
,2016-11-09 02:30,9,46.52,46.52,46.4,46.4,8
,2016-11-09 03:00,9,46.51,46.55,46.47,46.48,10
,2016-11-09 03:30,9,46.59,46.91,46.59,46.88,16
,2016-11-09 04:00,9,46.87,46.9,46.87,46.9,6
,2016-11-09 04:30,9,46.94,47.3,46.94,47.3,9
,2016-11-09 05:00,9,47.36,47.38,46.87,46.87,20
,2016-11-09 05:30,9,46.91,46.91,46.84,46.9,6
,2016-11-09 06:00,9,46.96,46.96,46.72,46.72,6
,2016-11-09 07:00,9,47.08,47.2,46.88,46.88,33
,2016-11-09 07:30,9,46.87,46.94,46.75,46.94,18
,2016-11-09 08:00,9,46.94,46.97,46.78,46.97,8
,2016-11-09 08:30,9,46.97,47.2,46.76,46.82,102
,2016-11-09 09:00,9,46.9,46.99,46.77,46.93,116
,2016-11-09 09:30,9,47.17,47.2,46.57,46.7,120
,2016-11-09 10:00,9,46.69,47,46.69,47,31
,2016-11-09 10:30,9,46.95,47.92,46.95,47.87,162
,2016-11-09 11:00,9,47.84,47.91,47.6,47.66,35
,2016-11-09 11:30,9,47.69,47.69,47.63,47.67,8
,2016-11-09 12:00,9,47.72,47.81,47.49,47.49,67
,2016-11-09 12:30,9,47.61,47.61,47.42,47.42,10
,2016-11-09 13:00,9,47.43,47.53,47.39,47.4,44
,2016-11-09 13:30,9,47.29,47.31,47.27,47.31,17
,2016-11-09 14:00,9,47.36,47.36,47.36,47.36,1
,2016-11-09 14:30,9,47.49,47.66,47.49,47.66,5
,2016-11-09 20:00,10,47.21,47.21,47.21,47.21,1
,2016-11-09 21:00,10,47.36,47.36,47.36,47.36,2
,2016-11-10 00:00,10,47.67,47.67,47.67,47.67,1
,2016-11-10 01:30,10,47.84,47.84,47.84,47.84,1
,2016-11-10 02:00,10,47.7,47.75,47.7,47.75,3
,2016-11-10 02:30,10,47.61,47.64,47.61,47.64,12
,2016-11-10 03:00,10,47.51,47.51,47.51,47.51,2
,2016-11-10 04:00,10,47.33,47.33,47.33,47.33,2
,2016-11-10 04:30,10,47.47,47.47,47.47,47.47,6
,2016-11-10 05:00,10,47.46,47.46,47.46,47.46,5
,2016-11-10 05:30,10,47.4,47.52,47.4,47.52,2
,2016-11-10 06:00,10,47.27,47.3,47.16,47.16,7
,2016-11-10 06:30,10,47.05,47.19,47.05,47.13,25
,2016-11-10 07:00,10,47.15,47.21,47,47.1,108
,2016-11-10 07:30,10,47.06,47.2,47.05,47.18,18
,2016-11-10 08:00,10,47.01,47.01,46.73,46.92,29
,2016-11-10 08:30,10,46.75,47.01,46.74,46.81,50
,2016-11-10 09:00,10,46.92,47.29,46.91,47.26,38
,2016-11-10 09:30,10,47.07,47.07,46.89,47.06,23
,2016-11-10 10:00,10,46.93,46.95,46.73,46.81,26
,2016-11-10 10:30,10,46.77,46.9,46.71,46.74,29
,2016-11-10 11:00,10,46.8,46.8,46.8,46.8,1
,2016-11-10 11:30,10,46.84,46.93,46.84,46.93,3
,2016-11-10 12:00,10,46.91,46.91,46.91,46.91,1
,2016-11-10 12:30,10,46.87,46.87,46.87,46.87,4
,2016-11-10 13:00,10,46.97,47.01,46.84,46.84,41
,2016-11-10 13:30,10,46.85,46.85,46.74,46.75,8
,2016-11-10 14:30,10,46.69,46.69,46.69,46.69,1
,2016-11-10 19:00,11,46.71,46.71,46.71,46.71,1
,2016-11-11 02:00,11,46.57,46.57,46.45,46.5,15
,2016-11-11 02:30,11,46.48,46.48,46.48,46.48,1
,2016-11-11 03:00,11,46.42,46.57,46.41,46.53,9
,2016-11-11 03:30,11,46.67,46.7,46.66,46.66,7
,2016-11-11 04:00,11,46.49,46.49,46.47,46.47,2
,2016-11-11 04:30,11,46.31,46.31,46.26,46.26,2
,2016-11-11 05:00,11,46.24,46.24,46.19,46.19,5
,2016-11-11 05:30,11,46.19,46.19,46.12,46.12,3
,2016-11-11 06:00,11,46.22,46.22,46.22,46.22,2
,2016-11-11 06:30,11,46.28,46.28,46.21,46.21,3
,2016-11-11 07:00,11,46.15,46.16,45.92,45.92,44
,2016-11-11 07:30,11,46,46.07,45.94,46.07,16
,2016-11-11 08:00,11,46.04,46.04,45.86,45.86,23
,2016-11-11 08:30,11,45.93,45.93,45.76,45.76,35
,2016-11-11 09:00,11,45.9,45.92,45.9,45.91,7
,2016-11-11 09:30,11,45.83,45.83,45.42,45.44,78
,2016-11-11 10:00,11,45.44,45.48,45.37,45.4,78
,2016-11-11 10:30,11,45.29,45.51,45.24,45.43,71
,2016-11-11 11:00,11,45.64,45.76,45.62,45.63,26
,2016-11-11 11:30,11,45.59,45.66,45.59,45.66,2
,2016-11-11 12:00,11,45.64,45.75,45.64,45.74,11
,2016-11-11 12:30,11,45.55,45.64,45.52,45.61,9
,2016-11-11 13:00,11,45.68,45.85,45.62,45.62,155
,2016-11-11 13:30,11,45.63,45.65,45.45,45.5,140
,2016-11-11 15:00,11,45.52,45.52,45.52,45.52,1
,2016-11-13 17:30,14,45.72,45.72,45.72,45.72,2
,2016-11-13 19:30,14,45.78,45.78,45.78,45.78,1
,2016-11-13 22:00,14,45.67,45.68,45.67,45.68,9
,2016-11-13 23:00,14,45.63,45.63,45.63,45.63,1
,2016-11-14 01:00,14,45.69,45.69,45.69,45.69,5
,2016-11-14 01:30,14,45.73,45.73,45.73,45.73,1
,2016-11-14 02:00,14,45.74,45.75,45.73,45.73,5
,2016-11-14 02:30,14,45.73,45.73,45.5,45.54,12
,2016-11-14 03:00,14,45.49,45.6,45.49,45.59,3
,2016-11-14 05:00,14,45.32,45.32,45.01,45.02,15
,2016-11-14 06:00,14,45.14,45.14,45.1,45.12,8
,2016-11-14 06:30,14,45.09,45.09,45.09,45.09,1
,2016-11-14 07:00,14,45.09,45.09,44.9,44.95,15
,2016-11-14 07:30,14,45.04,45.12,45.04,45.12,22
,2016-11-14 08:00,14,45.17,45.32,45.07,45.25,73
,2016-11-14 08:30,14,45.28,45.28,44.99,44.99,32
,2016-11-14 09:00,14,45.07,45.17,45.05,45.05,7
,2016-11-14 09:30,14,45,45,44.9,44.94,34
,2016-11-14 10:00,14,44.85,44.91,44.68,44.68,149
,2016-11-14 10:30,14,44.71,44.71,44.5,44.53,90
,2016-11-14 11:00,14,44.59,44.69,44.57,44.69,68
,2016-11-14 11:30,14,44.67,44.77,44.66,44.71,12
,2016-11-14 12:00,14,44.74,45.26,44.73,45.23,70
,2016-11-14 12:30,14,45.25,45.69,45.15,45.62,268
,2016-11-14 13:00,14,45.56,45.74,45.29,45.31,80
,2016-11-14 13:30,14,45.35,45.45,45.31,45.45,18
,2016-11-14 14:00,14,45.44,45.44,45.43,45.43,3
,2016-11-14 14:30,14,45.62,45.66,45.62,45.66,5
,2016-11-14 15:00,14,45.57,45.57,45.57,45.57,1
,2016-11-14 19:30,15,45.87,45.87,45.87,45.87,1
,2016-11-14 20:00,15,45.89,45.89,45.89,45.89,1
,2016-11-14 21:00,15,46.15,46.15,46.15,46.15,1
,2016-11-14 22:30,15,46.15,46.15,46.15,46.15,1
,2016-11-14 23:30,15,46.12,46.12,46.12,46.12,1
,2016-11-15 00:30,15,46.11,46.11,46.11,46.11,2
,2016-11-15 01:00,15,46.1,46.1,46.1,46.1,1
,2016-11-15 02:00,15,46.19,46.29,46.19,46.26,4
,2016-11-15 02:30,15,46.15,46.15,46.15,46.15,1
,2016-11-15 03:30,15,46.3,46.31,46.29,46.31,4
,2016-11-15 04:00,15,46.37,46.37,46.37,46.37,1
,2016-11-15 04:30,15,46.41,46.44,46.41,46.44,3
,2016-11-15 05:00,15,46.47,46.47,46.34,46.34,4
,2016-11-15 05:30,15,46.48,46.88,46.48,46.8,26
,2016-11-15 06:00,15,46.76,46.76,46.61,46.62,3
,2016-11-15 06:30,15,46.59,46.64,46.51,46.52,53
,2016-11-15 07:00,15,46.66,46.67,46.57,46.57,11
,2016-11-15 07:30,15,46.54,46.65,46.48,46.58,34
,2016-11-15 08:00,15,46.46,46.67,46.35,46.67,28
,2016-11-15 08:30,15,46.7,47,46.7,46.95,72
,2016-11-15 09:00,15,46.96,47.17,46.95,46.99,56
,2016-11-15 09:30,15,46.92,46.92,46.83,46.85,23
,2016-11-15 10:00,15,46.91,47.06,46.91,46.98,33
,2016-11-15 10:30,15,47.22,47.3,47.09,47.19,26
,2016-11-15 11:00,15,47.25,47.25,47.12,47.13,21
,2016-11-15 11:30,15,47.13,47.28,47.11,47.27,56
,2016-11-15 12:00,15,47.35,47.36,47.16,47.16,39
,2016-11-15 12:30,15,47.19,47.37,47.19,47.34,28
,2016-11-15 13:00,15,47.37,47.81,47.27,47.8,99
,2016-11-15 13:30,15,47.78,47.82,47.7,47.78,38
,2016-11-15 14:00,15,47.8,47.8,47.8,47.8,3
,2016-11-15 14:30,15,47.86,48.01,47.83,47.83,9
,2016-11-15 15:00,15,47.8,47.8,47.79,47.79,9
,2016-11-15 15:30,15,47.74,47.89,47.63,47.74,21
,2016-11-15 21:00,16,47.53,47.53,47.53,47.53,1
,2016-11-15 22:00,16,47.63,47.63,47.63,47.63,1
,2016-11-15 23:30,16,47.96,47.98,47.96,47.98,3
,2016-11-16 00:00,16,48.03,48.06,48.02,48.02,10
,2016-11-16 00:30,16,48.02,48.03,48,48,4
,2016-11-16 01:00,16,47.95,47.95,47.9,47.91,3
,2016-11-16 01:30,16,47.86,47.9,47.85,47.9,3
,2016-11-16 02:00,16,47.5,47.52,47.46,47.46,7
,2016-11-16 02:30,16,47.51,47.51,47.5,47.51,7
,2016-11-16 03:00,16,47.34,47.34,47.21,47.29,7
,2016-11-16 03:30,16,47.33,47.49,47.33,47.47,3
,2016-11-16 04:00,16,47.42,47.42,47.42,47.42,1
,2016-11-16 04:30,16,47.34,47.35,47.29,47.29,11
,2016-11-16 05:00,16,47.26,47.26,47.1,47.1,16
,2016-11-16 05:30,16,47.14,47.16,47.1,47.1,10
,2016-11-16 06:00,16,47.07,47.2,47.07,47.2,3
,2016-11-16 06:30,16,47.16,47.16,47.16,47.16,1
,2016-11-16 07:00,16,47.37,47.37,47.22,47.36,14
,2016-11-16 07:30,16,47.44,47.44,47.35,47.35,7
,2016-11-16 08:00,16,47.33,47.51,47.27,47.49,51
,2016-11-16 08:30,16,47.41,47.41,47.28,47.3,52
,2016-11-16 09:00,16,47.26,47.38,47.24,47.24,35
,2016-11-16 09:30,16,47.15,48.21,47,48,398
,2016-11-16 10:00,16,48,48.12,47.65,47.8,109
,2016-11-16 10:30,16,47.72,47.76,47.22,47.53,97
,2016-11-16 11:00,16,47.48,47.74,47.47,47.67,29
,2016-11-16 11:30,16,47.73,47.9,47.72,47.77,52
,2016-11-16 12:00,16,47.8,47.8,47.68,47.69,8
,2016-11-16 12:30,16,47.61,47.64,47.54,47.64,111
,2016-11-16 13:00,16,47.62,47.75,47.42,47.43,69
,2016-11-16 13:30,16,47.38,47.41,47.26,47.26,18
,2016-11-16 14:30,16,47.29,47.29,47.29,47.29,5
,2016-11-16 16:30,16,45.94,45.94,45.94,45.94,4
,2016-11-16 19:00,17,47.28,47.31,47.27,47.27,4
,2016-11-16 19:30,17,47.26,47.34,47.26,47.34,4
,2016-11-16 20:30,17,47.43,47.43,47.43,47.43,1
,2016-11-16 23:00,17,47.27,47.29,47.27,47.29,3
,2016-11-16 23:30,17,47.35,47.35,47.34,47.34,2
,2016-11-17 00:00,17,47.37,47.37,47.37,47.37,1
,2016-11-17 01:00,17,47.27,47.27,47.19,47.2,10
,2016-11-17 02:00,17,47.38,47.58,47.38,47.58,14
,2016-11-17 02:30,17,47.54,47.54,47.54,47.54,1
,2016-11-17 03:00,17,47.56,47.56,47.53,47.53,13
,2016-11-17 04:00,17,47.61,47.62,47.61,47.61,9
,2016-11-17 04:30,17,47.66,47.69,47.66,47.69,4
,2016-11-17 05:00,17,47.83,48.01,47.83,47.99,23
,2016-11-17 05:30,17,47.98,48.01,47.98,48.01,2
,2016-11-17 06:00,17,48.05,48.12,48.05,48.12,8
,2016-11-17 06:30,17,48.14,48.26,48.14,48.22,6
,2016-11-17 07:00,17,48.19,48.19,48.05,48.06,12
,2016-11-17 07:30,17,48.01,48.01,47.94,47.95,46
,2016-11-17 08:00,17,48.03,48.15,48.03,48.15,8
,2016-11-17 08:30,17,48.24,48.4,48.24,48.24,60
,2016-11-17 09:00,17,48.27,48.27,47.93,47.93,15
,2016-11-17 09:30,17,47.89,47.91,47.67,47.82,77
,2016-11-17 10:00,17,47.82,47.84,47.5,47.5,20
,2016-11-17 10:30,17,47.46,47.87,47.41,47.85,46
,2016-11-17 11:00,17,47.95,47.98,47.85,47.95,27
,2016-11-17 11:30,17,47.8,47.8,47.67,47.67,41
,2016-11-17 12:00,17,47.78,47.78,47.76,47.77,12
,2016-11-17 12:30,17,47.8,47.8,47.5,47.54,129
,2016-11-17 13:00,17,47.52,47.52,47.3,47.44,191
,2016-11-17 13:30,17,47.33,47.33,47.1,47.1,5
,2016-11-17 14:00,17,47.09,47.09,47.09,47.09,1
,2016-11-17 14:30,17,47.08,47.08,46.98,46.98,2
,2016-11-17 19:30,18,46.97,46.97,46.97,46.97,2
,2016-11-17 22:00,18,47.2,47.2,47.2,47.2,6
,2016-11-17 22:30,18,47.26,47.26,47.26,47.26,3
,2016-11-17 23:30,18,47.18,47.18,47.18,47.18,1
,2016-11-18 00:00,18,47.04,47.04,47.04,47.04,1
,2016-11-18 01:30,18,46.97,46.98,46.97,46.98,3
,2016-11-18 02:00,18,46.91,46.91,46.72,46.72,5
,2016-11-18 02:30,18,46.75,46.75,46.72,46.72,2
,2016-11-18 03:00,18,46.9,47.05,46.89,46.89,11
,2016-11-18 03:30,18,47.04,47.04,47.04,47.04,1
,2016-11-18 04:00,18,47.28,47.36,47.28,47.36,5
,2016-11-18 06:00,18,47.63,47.63,47.56,47.56,2
,2016-11-18 06:30,18,47.71,47.82,47.71,47.82,5
,2016-11-18 07:00,18,47.68,47.71,47.55,47.71,20
,2016-11-18 07:30,18,47.6,47.6,47.44,47.44,3
,2016-11-18 08:00,18,47.71,47.71,47.64,47.64,7
,2016-11-18 08:30,18,47.59,47.83,47.59,47.76,13
,2016-11-18 09:00,18,47.64,47.64,47.15,47.3,93
,2016-11-18 09:30,18,47.1,47.18,46.95,46.98,53
,2016-11-18 10:00,18,47,47.34,47,47.27,26
,2016-11-18 10:30,18,47.4,47.4,47.16,47.16,5
,2016-11-18 11:00,18,47.22,47.43,47.19,47.43,113
,2016-11-18 11:30,18,47.57,47.7,47.54,47.59,67
,2016-11-18 12:00,18,47.54,47.54,47.25,47.38,28
,2016-11-18 12:30,18,47.36,47.61,47.36,47.5,34
,2016-11-18 13:00,18,47.54,47.9,47.54,47.88,118
,2016-11-18 13:30,18,47.85,47.85,47.73,47.73,13
,2016-11-18 14:00,18,47.77,47.77,47.77,47.77,3
,2016-11-18 15:00,18,47.76,47.76,47.76,47.76,1
,2016-11-18 15:30,18,47.81,47.81,47.81,47.81,1
,2016-11-20 17:00,21,47.95,48.39,47.95,48.26,18
,2016-11-20 17:30,21,48.42,48.42,48.35,48.35,5
,2016-11-20 21:00,21,48.45,48.45,48.45,48.45,1
,2016-11-20 21:30,21,48.41,48.41,48.41,48.41,1
,2016-11-20 22:30,21,48.4,48.4,48.4,48.4,1
,2016-11-21 01:00,21,48.37,48.37,48.37,48.37,2
,2016-11-21 01:30,21,48.34,48.36,48.34,48.36,2
,2016-11-21 02:00,21,48.48,48.66,48.48,48.64,20
,2016-11-21 02:30,21,48.42,48.42,48.41,48.41,2
,2016-11-21 03:00,21,48.42,48.42,48.42,48.42,1
,2016-11-21 03:30,21,48.4,48.4,48.37,48.37,4
,2016-11-21 04:00,21,48.55,48.63,48.55,48.58,7
,2016-11-21 04:30,21,48.52,48.67,48.52,48.65,26
,2016-11-21 05:00,21,48.67,48.85,48.67,48.79,21
,2016-11-21 06:00,21,48.73,48.75,48.73,48.75,9
,2016-11-21 06:30,21,48.84,48.85,48.84,48.85,3
,2016-11-21 07:00,21,48.85,48.85,48.76,48.83,4
,2016-11-21 07:30,21,48.91,49.14,48.91,49.08,89
,2016-11-21 08:00,21,49.06,49.28,49.04,49.18,39
,2016-11-21 08:30,21,49.18,49.31,49.04,49.05,170
,2016-11-21 09:00,21,49.11,49.29,49.06,49.26,21
,2016-11-21 09:30,21,49.3,49.56,49.3,49.5,248
,2016-11-21 10:00,21,49.48,49.74,49.41,49.67,134
,2016-11-21 10:30,21,49.66,49.66,49.47,49.65,19
,2016-11-21 11:00,21,49.77,49.93,49.63,49.9,125
,2016-11-21 11:30,21,49.88,50,49.83,49.9,214
,2016-11-21 12:00,21,49.96,50.01,49.8,49.81,25
,2016-11-21 12:30,21,49.77,49.92,49.76,49.9,12
,2016-11-21 13:00,21,49.88,49.94,49.74,49.85,59
,2016-11-21 13:30,21,49.79,49.79,49.71,49.76,22
,2016-11-21 15:00,21,49.9,49.9,49.86,49.88,19
,2016-11-21 15:30,21,49.93,49.93,49.92,49.92,4
,2016-11-21 16:00,21,49.83,49.83,49.81,49.81,5
,2016-11-21 16:30,21,49.81,49.87,49.8,49.87,43
,2016-11-21 20:00,22,50.32,50.32,50.31,50.31,5
,2016-11-21 23:00,22,50.41,50.41,50.41,50.41,13
,2016-11-22 00:00,22,50.46,50.47,50.46,50.47,9
,2016-11-22 00:30,22,50.43,50.45,50.43,50.45,15
,2016-11-22 01:00,22,50.31,50.31,50.11,50.16,7
,2016-11-22 02:00,22,50.1,50.1,49.93,49.94,77
,2016-11-22 02:30,22,50.04,50.04,50.04,50.04,1
,2016-11-22 03:00,22,50.11,50.47,50.09,50.4,33
,2016-11-22 03:30,22,50.46,50.8,50.46,50.69,53
,2016-11-22 04:00,22,50.69,50.71,50.58,50.71,4
,2016-11-22 04:30,22,50.6,50.63,50.47,50.47,13
,2016-11-22 05:00,22,50.51,50.58,50.2,50.2,53
,2016-11-22 05:30,22,50.14,50.14,49.95,49.99,23
,2016-11-22 06:00,22,49.79,49.92,49.75,49.85,15
,2016-11-22 06:30,22,49.91,49.95,49.56,49.56,45
,2016-11-22 07:00,22,49.64,49.82,49.49,49.62,173
,2016-11-22 07:30,22,49.68,49.88,49.39,49.72,70
,2016-11-22 08:00,22,49.78,50.02,49.77,49.99,24
,2016-11-22 08:30,22,49.98,50.1,49.92,50.05,74
,2016-11-22 09:00,22,50.08,50.22,49.7,49.79,83
,2016-11-22 09:30,22,49.73,50.06,49.73,50.06,11
,2016-11-22 10:00,22,50.08,50.09,49.38,49.41,115
,2016-11-22 10:30,22,49.42,49.55,48.97,49.11,308
,2016-11-22 11:00,22,49.17,49.34,49.12,49.22,23
,2016-11-22 11:30,22,49.27,49.28,49.05,49.26,50
,2016-11-22 12:00,22,49.27,49.34,49.27,49.34,5
,2016-11-22 12:30,22,49.43,49.45,49.29,49.29,22
,2016-11-22 13:00,22,49.5,49.82,49.5,49.81,64
,2016-11-22 13:30,22,49.81,50.26,49.79,49.84,82
,2016-11-22 14:00,22,49.84,49.84,49.72,49.72,2
,2016-11-22 14:30,22,49.64,49.64,49.55,49.55,4
,2016-11-22 15:00,22,49.67,49.67,49.66,49.67,3
,2016-11-22 15:30,22,49.77,49.78,49.64,49.64,11
,2016-11-22 19:00,23,49.98,49.98,49.87,49.87,3
,2016-11-23 01:00,23,49.78,49.78,49.78,49.78,1
,2016-11-23 01:30,23,49.76,49.77,49.76,49.77,9
,2016-11-23 02:00,23,49.74,49.76,49.74,49.76,2
,2016-11-23 02:30,23,49.54,49.56,49.54,49.56,4
,2016-11-23 03:00,23,49.8,49.8,49.79,49.79,4
,2016-11-23 04:00,23,49.83,49.94,49.83,49.9,3
,2016-11-23 05:00,23,49.89,49.89,49.81,49.83,8
,2016-11-23 05:30,23,49.89,49.89,49.77,49.77,2
,2016-11-23 06:00,23,49.69,49.69,49.6,49.63,5
,2016-11-23 06:30,23,49.76,49.76,49.7,49.7,13
,2016-11-23 07:00,23,49.72,49.72,49.36,49.38,46
,2016-11-23 07:30,23,49.48,49.48,49.27,49.33,36
,2016-11-23 08:00,23,49.27,49.39,49.22,49.39,12
,2016-11-23 08:30,23,49.35,49.56,49.25,49.27,199
,2016-11-23 09:00,23,49.25,49.82,49.25,49.77,167
,2016-11-23 09:30,23,49.69,50.09,49.58,49.58,118
,2016-11-23 10:00,23,49.77,49.93,49.55,49.57,72
,2016-11-23 10:30,23,49.63,49.74,49.63,49.71,3
,2016-11-23 11:00,23,49.8,49.87,49.8,49.87,5
,2016-11-23 11:30,23,49.83,49.93,49.83,49.87,9
,2016-11-23 12:00,23,49.84,49.86,49.65,49.65,46
,2016-11-23 12:30,23,49.76,49.76,49.74,49.74,2
,2016-11-23 13:00,23,49.87,49.87,49.66,49.72,32
,2016-11-23 13:30,23,49.69,49.69,49.67,49.67,9
,2016-11-23 14:00,23,49.75,49.75,49.73,49.73,19
,2016-11-23 14:30,23,49.76,49.76,49.76,49.76,7
,2016-11-24 02:00,24,49.73,49.73,49.59,49.61,10
,2016-11-24 02:30,24,49.6,49.6,49.6,49.6,6
,2016-11-24 03:00,24,49.62,49.75,49.62,49.75,8
,2016-11-24 03:30,24,49.83,49.83,49.83,49.83,3
,2016-11-24 04:00,24,49.79,49.79,49.66,49.66,3
,2016-11-24 04:30,24,49.7,49.7,49.7,49.7,1
,2016-11-24 06:00,24,49.81,49.87,49.81,49.87,2
,2016-11-24 06:30,24,49.78,49.79,49.78,49.79,7
,2016-11-24 07:00,24,49.72,49.72,49.72,49.72,1
,2016-11-24 07:30,24,49.79,49.79,49.79,49.79,1
,2016-11-24 08:00,24,49.8,49.86,49.8,49.85,9
,2016-11-24 08:30,24,49.74,49.77,49.74,49.77,2
,2016-11-24 09:00,24,49.79,49.8,49.79,49.8,3
,2016-11-24 09:30,24,49.75,49.75,49.73,49.73,4
,2016-11-24 10:00,24,49.76,49.78,49.68,49.68,19
,2016-11-24 10:30,24,49.67,49.67,49.62,49.62,2
,2016-11-24 11:00,24,49.69,49.71,49.69,49.71,4
,2016-11-24 11:30,24,49.66,49.74,49.64,49.71,12
,2016-11-24 12:00,24,49.73,49.73,49.63,49.63,3
,2016-11-24 19:00,25,49.68,49.68,49.68,49.68,1
,2016-11-24 21:30,25,49.53,49.53,49.47,49.47,3
,2016-11-25 00:00,25,49.2,49.2,49.2,49.2,3
,2016-11-25 00:30,25,49.18,49.18,48.95,48.96,11
,2016-11-25 01:00,25,49.13,49.13,49.12,49.12,4
,2016-11-25 01:30,25,49.1,49.1,49.1,49.1,41
,2016-11-25 02:00,25,49.17,49.29,49.1,49.29,224
,2016-11-25 02:30,25,49.31,49.31,49.31,49.31,14
,2016-11-25 03:00,25,49.35,49.35,49.35,49.35,5
,2016-11-25 05:30,25,49.07,49.07,49,49,513
,2016-11-25 06:00,25,49.07,49.07,49.07,49.07,2
,2016-11-25 06:30,25,49.09,49.09,49.09,49.09,1
,2016-11-25 07:00,25,49.26,49.26,49.13,49.15,14
,2016-11-25 07:30,25,49.25,49.28,49.03,49.11,36
,2016-11-25 08:00,25,49.11,49.13,48.88,49.02,60
,2016-11-25 08:30,25,49.09,49.13,49.09,49.13,9
,2016-11-25 09:00,25,49.11,49.11,48.98,48.98,16
,2016-11-25 09:30,25,48.97,48.97,48.5,48.5,601
,2016-11-25 10:00,25,48.5,48.58,48.32,48.38,35
,2016-11-25 10:30,25,48.36,48.36,48.05,48.1,76
,2016-11-25 11:00,25,48.13,48.22,48.08,48.22,17
,2016-11-25 11:30,25,48.19,48.31,48.08,48.29,58
,2016-11-25 12:00,25,48.31,48.31,47.87,47.88,15
,2016-11-25 12:30,25,47.82,48.21,47.61,47.64,38
,2016-11-25 13:00,25,47.65,48.17,47.64,47.65,38
,2016-11-25 13:30,25,47.7,47.83,47.7,47.83,7
,2016-11-27 17:00,28,47.49,47.49,47.49,47.49,1
,2016-11-27 19:30,28,47.43,47.43,47.43,47.43,1
,2016-11-27 20:00,28,47.52,47.54,47.52,47.54,2
,2016-11-27 20:30,28,47.92,47.92,47.92,47.92,1
,2016-11-27 21:00,28,48.1,48.1,48.05,48.05,4
,2016-11-27 21:30,28,47.9,47.9,47.79,47.79,5
,2016-11-27 22:00,28,47.74,47.74,47.74,47.74,2
,2016-11-27 22:30,28,47.87,47.87,47.87,47.87,1
,2016-11-27 23:00,28,47.77,47.77,47.75,47.75,2
,2016-11-27 23:30,28,47.78,47.78,47.78,47.78,1
,2016-11-28 00:30,28,47.81,47.83,47.8,47.83,5
,2016-11-28 01:00,28,47.67,47.67,47.62,47.62,3
,2016-11-28 01:30,28,47.54,47.58,47.54,47.58,3
,2016-11-28 02:00,28,47.55,47.55,47.24,47.24,36
,2016-11-28 02:30,28,47.43,47.47,47.43,47.44,4
,2016-11-28 03:00,28,47.4,47.4,47.4,47.4,1
,2016-11-28 03:30,28,47.61,47.8,47.61,47.7,24
,2016-11-28 04:00,28,48,48.04,47.99,48.01,10
,2016-11-28 04:30,28,48,48.04,47.87,47.87,11
,2016-11-28 05:00,28,47.82,47.82,47.55,47.55,10
,2016-11-28 05:30,28,47.68,47.68,47.5,47.53,5
,2016-11-28 06:00,28,47.66,47.69,47.66,47.69,2
,2016-11-28 06:30,28,47.81,48.32,47.81,48.27,63
,2016-11-28 07:00,28,48.35,48.51,48.31,48.33,28
,2016-11-28 07:30,28,48.22,48.59,48.22,48.57,36
,2016-11-28 08:00,28,48.65,49.11,48.65,48.86,225
,2016-11-28 08:30,28,48.86,48.99,48.66,48.99,53
,2016-11-28 09:00,28,48.89,49.15,48.8,48.95,97
,2016-11-28 09:30,28,48.87,48.97,48.41,48.49,100
,2016-11-28 10:00,28,48.52,48.98,48.52,48.97,48
,2016-11-28 10:30,28,48.98,49.13,48.88,49.12,22
,2016-11-28 11:00,28,49.07,49.39,48.84,48.84,169
,2016-11-28 11:30,28,48.84,49,48.84,48.92,10
,2016-11-28 12:00,28,48.99,49.1,48.85,49.1,64
,2016-11-28 12:30,28,49.03,49.14,48.97,48.97,13
,2016-11-28 13:00,28,48.96,49.02,48.79,48.85,36
,2016-11-28 13:30,28,48.85,48.85,48.51,48.62,36
,2016-11-28 14:00,28,48.63,48.72,48.63,48.72,3
,2016-11-28 15:00,28,48.65,48.65,48.64,48.64,3
,2016-11-28 15:30,28,48.68,48.68,48.67,48.67,2
,2016-11-28 19:00,29,48.66,48.66,48.6,48.6,10
,2016-11-28 21:00,29,48.47,48.47,48.46,48.46,4
,2016-11-28 23:30,29,48.38,48.38,48.37,48.37,2
,2016-11-29 01:00,29,48.38,48.38,48.35,48.35,8
,2016-11-29 02:00,29,48.39,48.43,48.33,48.42,13
,2016-11-29 02:30,29,48.51,48.55,48.51,48.55,13
,2016-11-29 03:00,29,48.26,48.26,48.21,48.21,3
,2016-11-29 03:30,29,48.29,48.32,48.21,48.21,12
,2016-11-29 04:00,29,48.02,48.09,47.93,47.94,12
,2016-11-29 04:30,29,47.97,48.01,47.78,47.78,5
,2016-11-29 05:00,29,47.88,48.12,47.88,48.11,22
,2016-11-29 05:30,29,48.12,48.12,47.9,47.9,5
,2016-11-29 06:00,29,48,48,47.76,47.8,22
,2016-11-29 06:30,29,47.65,47.65,47.44,47.44,51
,2016-11-29 07:00,29,47.44,47.51,47.37,47.48,29
,2016-11-29 07:30,29,47.42,47.66,46.83,47.23,268
,2016-11-29 08:00,29,47.14,47.25,46.92,47.14,231
,2016-11-29 08:30,29,47.16,47.35,46.96,47.07,64
,2016-11-29 09:00,29,47.02,47.31,46.9,47.17,101
,2016-11-29 09:30,29,47.07,47.18,47.07,47.1,62
,2016-11-29 10:00,29,47.08,47.24,46.61,47.24,139
,2016-11-29 10:30,29,47.14,47.2,47.02,47.15,92
,2016-11-29 11:00,29,47.21,47.25,47.13,47.13,10
,2016-11-29 11:30,29,47.07,47.07,46.91,47.03,21
,2016-11-29 12:00,29,47.01,47.04,46.94,47.03,14
,2016-11-29 12:30,29,47.07,47.33,47.07,47.21,39
,2016-11-29 13:00,29,47.2,47.35,46.96,47.04,99
,2016-11-29 13:30,29,47.07,47.1,47.02,47.06,18
,2016-11-29 14:00,29,47.05,47.05,47.05,47.05,17
,2016-11-29 14:30,29,47.05,47.05,47.02,47.02,2
,2016-11-29 15:00,29,47,47.05,47,47.04,6
,2016-11-29 15:30,29,47.04,47.09,47.02,47.09,14
,2016-11-29 19:00,30,47.17,47.23,47.17,47.23,4
,2016-11-29 20:00,30,47.2,47.2,47.2,47.2,1
,2016-11-29 21:00,30,47.25,47.32,47.21,47.21,12
,2016-11-30 00:00,30,47.29,47.31,47.29,47.31,2
,2016-11-30 00:30,30,47.37,47.91,47.37,47.87,73
,2016-11-30 01:00,30,47.77,47.77,47.65,47.65,7
,2016-11-30 01:30,30,47.5,47.55,47.45,47.48,4
,2016-11-30 02:00,30,47.68,47.79,47.68,47.78,16
,2016-11-30 02:30,30,47.74,48.74,47.74,48.64,402
,2016-11-30 03:00,30,48.57,49.58,48.5,49.32,397
,2016-11-30 03:30,30,49.47,49.5,49.06,49.18,147
,2016-11-30 04:00,30,49.24,49.41,48.99,49.3,54
,2016-11-30 04:30,30,49.3,50.01,49.29,49.79,264
,2016-11-30 05:00,30,49.83,50.11,49.83,49.91,70
,2016-11-30 05:30,30,49.94,50.49,49.94,50.37,264
,2016-11-30 06:00,30,50.36,50.75,50.15,50.37,201
,2016-11-30 06:30,30,50.37,50.49,49.61,50.26,106
,2016-11-30 07:00,30,50.29,50.6,50.03,50.03,248
,2016-11-30 07:30,30,50.12,50.57,50.12,50.47,242
,2016-11-30 08:00,30,50.6,50.75,49.63,49.74,395
,2016-11-30 08:30,30,49.79,50.22,49.79,50.15,392
,2016-11-30 09:00,30,50.13,50.48,50.05,50.28,311
,2016-11-30 09:30,30,50.27,50.52,50.08,50.11,139
,2016-11-30 10:00,30,50.3,51.16,50.28,50.33,639
,2016-11-30 10:30,30,50.33,50.95,50.06,50.95,155
,2016-11-30 11:00,30,50.96,50.97,50.73,50.89,188
,2016-11-30 11:30,30,50.75,51,50.75,50.92,10
,2016-11-30 12:00,30,50.91,51.07,50.91,51.07,17
,2016-11-30 12:30,30,51.12,51.59,51.12,51.57,165
,2016-11-30 13:00,30,51.62,51.62,51.13,51.17,201
,2016-11-30 13:30,30,51.2,51.2,50.96,50.96,52
,2016-11-30 14:00,30,50.78,50.78,50.74,50.75,4
,2016-11-30 14:30,30,50.87,50.91,50.87,50.91,3
,2016-11-30 15:00,30,50.82,50.86,50.69,50.86,7
,2016-11-30 15:30,30,50.77,50.8,50.77,50.8,2
,2016-11-30 16:00,30,50.73,50.73,50.73,50.73,1
,2016-11-30 19:00,1,51.06,51.07,51.05,51.05,4
,2016-11-30 19:30,1,50.96,50.99,50.96,50.99,3
,2016-11-30 20:00,1,51.15,51.24,51.15,51.23,16
,2016-11-30 21:30,1,51.31,51.37,51.31,51.37,3
,2016-11-30 22:00,1,51.42,51.53,51.42,51.53,3
,2016-11-30 22:30,1,51.6,51.6,51.6,51.6,2
,2016-11-30 23:00,1,51.7,51.76,51.67,51.76,5
,2016-11-30 23:30,1,51.88,51.88,51.88,51.88,1
,2016-12-01 00:00,1,51.87,51.89,51.82,51.82,8
,2016-12-01 00:30,1,51.67,51.67,51.67,51.67,20
,2016-12-01 01:00,1,51.55,51.61,51.55,51.61,6
,2016-12-01 01:30,1,51.47,51.8,51.45,51.53,19
,2016-12-01 02:00,1,51.54,51.54,51.32,51.39,21
,2016-12-01 02:30,1,51.25,51.25,51.15,51.15,2
,2016-12-01 03:00,1,50.93,51.22,50.87,51.22,66
,2016-12-01 03:30,1,51.24,51.48,51.12,51.48,11
,2016-12-01 04:00,1,51.54,51.74,51.54,51.74,8
,2016-12-01 04:30,1,51.63,51.7,51.55,51.64,23
,2016-12-01 05:00,1,51.86,51.9,51.74,51.74,39
,2016-12-01 05:30,1,51.74,51.75,51.46,51.63,44
,2016-12-01 06:00,1,51.57,51.86,51.57,51.74,19
,2016-12-01 06:30,1,51.76,51.95,51.76,51.84,30
,2016-12-01 07:00,1,51.83,52.11,51.83,52.07,34
,2016-12-01 07:30,1,52.1,52.35,52.02,52.31,56
,2016-12-01 08:00,1,52.37,52.68,52.37,52.54,91
,2016-12-01 08:30,1,52.59,52.61,52.41,52.45,184
,2016-12-01 09:00,1,52.46,52.77,52.46,52.7,98
,2016-12-01 09:30,1,52.77,53.1,52.73,53.07,119
,2016-12-01 10:00,1,53.1,53.48,53.07,53.29,249
,2016-12-01 10:30,1,53.31,53.42,52.97,53.41,82
,2016-12-01 11:00,1,53.38,53.46,53.25,53.26,137
,2016-12-01 11:30,1,53.29,53.29,53.08,53.26,210
,2016-12-01 12:00,1,53.24,53.39,53.16,53.21,41
,2016-12-01 12:30,1,53.18,53.35,53.17,53.2,65
,2016-12-01 13:00,1,53.25,53.32,52.77,52.79,89
,2016-12-01 13:30,1,52.75,52.91,52.65,52.69,51
,2016-12-01 14:00,1,52.68,52.74,52.6,52.6,4
,2016-12-01 14:30,1,52.6,52.7,52.56,52.7,57
,2016-12-01 15:00,1,52.72,52.73,52.7,52.7,9
,2016-12-01 15:30,1,52.71,52.71,52.71,52.71,45
,2016-12-01 16:00,1,52.67,52.67,52.67,52.67,1
,2016-12-01 16:30,1,52.7,52.7,52.7,52.7,1
,2016-12-01 19:00,2,52.88,52.88,52.7,52.75,4
,2016-12-01 19:30,2,52.59,52.59,52.59,52.59,1
,2016-12-01 20:30,2,52.67,52.7,52.67,52.7,5
,2016-12-01 21:00,2,52.63,52.65,52.63,52.65,3
,2016-12-01 22:00,2,52.45,52.45,52.33,52.35,16
,2016-12-01 22:30,2,52.38,52.38,52.38,52.38,1
,2016-12-01 23:00,2,52.4,52.4,52.4,52.4,2
,2016-12-02 00:00,2,52.37,52.4,52.37,52.39,12
,2016-12-02 00:30,2,52.39,52.76,52.39,52.76,18
,2016-12-02 01:00,2,52.67,52.67,52.67,52.67,1
,2016-12-02 01:30,2,52.6,52.6,52.37,52.38,26
,2016-12-02 02:00,2,52.46,52.9,52.46,52.9,71
,2016-12-02 02:30,2,52.9,52.9,52.52,52.52,44
,2016-12-02 03:00,2,52.79,52.83,52.5,52.52,29
,2016-12-02 03:30,2,52.5,52.61,52.4,52.42,44
,2016-12-02 04:00,2,52.52,52.52,52.45,52.45,4
,2016-12-02 04:30,2,52.32,52.35,52.26,52.31,13
,2016-12-02 05:00,2,52.39,52.44,52.09,52.09,27
,2016-12-02 05:30,2,52.03,52.15,51.97,52.15,15
,2016-12-02 06:00,2,52.23,52.39,52.23,52.39,3
,2016-12-02 07:00,2,52.2,52.44,52.2,52.4,10
,2016-12-02 07:30,2,52.33,52.7,52.28,52.64,114
,2016-12-02 08:00,2,52.64,53.09,52.64,53.06,107
,2016-12-02 08:30,2,53.16,53.23,52.75,53.05,199
,2016-12-02 09:00,2,53.01,53.22,53.01,53.21,141
,2016-12-02 09:30,2,53.21,53.36,53.14,53.2,48
,2016-12-02 10:00,2,53.2,53.31,53.08,53.21,58
,2016-12-02 10:30,2,53.2,53.27,53.12,53.27,89
,2016-12-02 11:00,2,53.22,53.25,53.11,53.12,27
,2016-12-02 11:30,2,53.17,53.2,53.17,53.17,12
,2016-12-02 12:00,2,53.2,53.21,53.14,53.2,29
,2016-12-02 12:30,2,53.25,53.42,53.25,53.3,28
,2016-12-02 13:00,2,53.31,53.53,53.31,53.53,45
,2016-12-02 13:30,2,53.5,53.5,53.44,53.44,17
,2016-12-02 14:00,2,53.46,53.46,53.44,53.44,5
,2016-12-02 14:30,2,53.41,53.48,53.41,53.43,13
,2016-12-04 17:00,5,53.23,53.23,53,53.08,8
,2016-12-04 17:30,5,53.11,53.17,53.11,53.17,6
,2016-12-04 18:00,5,53.12,53.12,53.12,53.12,1
,2016-12-04 19:00,5,53.02,53.06,52.92,52.92,9
,2016-12-04 19:30,5,52.99,53.05,52.99,53.05,2
,2016-12-04 20:00,5,53.04,53.12,53.04,53.12,7
,2016-12-04 20:30,5,53.11,53.11,53,53.06,20
,2016-12-04 21:00,5,53.04,53.04,53.04,53.04,1
,2016-12-04 21:30,5,53.06,53.06,53.04,53.04,4
,2016-12-04 22:00,5,53.08,53.1,53.01,53.01,10
,2016-12-04 22:30,5,52.96,53.18,52.96,53.16,14
,2016-12-04 23:00,5,53.14,53.18,53.14,53.16,6
,2016-12-04 23:30,5,53.21,53.21,53.14,53.14,9
,2016-12-05 00:30,5,53.01,53.01,53.01,53.01,1
,2016-12-05 01:00,5,53.1,53.16,53.07,53.16,9
,2016-12-05 01:30,5,53.17,53.18,53,53.03,16
,2016-12-05 02:00,5,53.05,53.83,53.05,53.83,62
,2016-12-05 02:30,5,53.89,53.89,53.76,53.76,36
,2016-12-05 03:00,5,53.97,53.98,53.86,53.95,21
,2016-12-05 03:30,5,54.01,54.15,54.01,54.13,25
,2016-12-05 04:00,5,53.96,54.06,53.96,54.05,7
,2016-12-05 04:30,5,53.94,54.11,53.94,54.07,5
,2016-12-05 05:00,5,54.07,54.23,54.06,54.15,17
,2016-12-05 05:30,5,53.96,54.03,53.95,53.97,11
,2016-12-05 06:00,5,53.87,53.87,53.71,53.73,69
,2016-12-05 06:30,5,53.79,53.9,53.79,53.9,33
,2016-12-05 07:00,5,54.02,54.03,53.96,53.96,19
,2016-12-05 07:30,5,53.84,54.03,53.8,53.95,39
,2016-12-05 08:00,5,53.84,54.08,53.84,54.05,52
,2016-12-05 08:30,5,53.99,54.1,53.75,54.07,56
,2016-12-05 09:00,5,54.11,54.11,53.65,53.67,130
,2016-12-05 09:30,5,53.8,53.92,53.79,53.84,53
,2016-12-05 10:00,5,53.8,53.92,53.8,53.88,18
,2016-12-05 10:30,5,53.88,53.95,53.88,53.93,7
,2016-12-05 11:00,5,53.96,53.97,53.84,53.86,64
,2016-12-05 11:30,5,53.85,53.85,53.81,53.85,6
,2016-12-05 12:00,5,53.87,53.87,53.87,53.87,2
,2016-12-05 12:30,5,53.89,53.89,53.83,53.84,30
,2016-12-05 13:00,5,53.77,53.82,53.66,53.76,32
,2016-12-05 13:30,5,53.62,53.62,53.09,53.09,153
,2016-12-05 14:00,5,53.04,53.26,53.04,53.24,15
,2016-12-05 14:30,5,53.15,53.16,53.09,53.09,10
,2016-12-05 15:30,5,53,53.02,52.97,53.02,9
,2016-12-05 16:00,5,53.07,53.07,53.07,53.07,1
,2016-12-05 20:00,6,53.32,53.32,53.32,53.32,2
,2016-12-06 00:00,6,53.39,53.39,53.39,53.39,1
,2016-12-06 00:30,6,53.43,53.43,53.39,53.39,13
,2016-12-06 01:00,6,53.41,53.41,53.39,53.39,2
,2016-12-06 02:00,6,53.49,53.53,53.14,53.14,17
,2016-12-06 02:30,6,53.23,53.23,53.16,53.16,3
,2016-12-06 03:00,6,53.38,53.38,53.31,53.31,22
,2016-12-06 04:00,6,53.55,53.55,53.55,53.55,1
,2016-12-06 04:30,6,53.45,53.48,53.43,53.43,14
,2016-12-06 05:00,6,53.5,53.52,53.46,53.47,200
,2016-12-06 05:30,6,53.39,53.45,53.38,53.45,89
,2016-12-06 06:00,6,53.21,53.3,53.11,53.11,139
,2016-12-06 06:30,6,53.13,53.2,53.08,53.19,133
,2016-12-06 07:00,6,53.21,53.21,52.72,52.74,111
,2016-12-06 07:30,6,52.79,52.86,52.55,52.55,257
,2016-12-06 08:00,6,52.59,52.67,52.42,52.52,390
,2016-12-06 08:30,6,52.54,52.78,52.37,52.67,314
,2016-12-06 09:00,6,52.65,52.73,52.39,52.44,321
,2016-12-06 09:30,6,52.51,52.89,52.51,52.88,87
,2016-12-06 10:00,6,52.83,52.94,52.72,52.81,144
,2016-12-06 10:30,6,52.78,52.78,52.65,52.7,67
,2016-12-06 11:00,6,52.82,52.89,52.82,52.87,74
,2016-12-06 11:30,6,52.9,52.9,52.81,52.87,106
,2016-12-06 12:00,6,52.74,52.77,52.69,52.74,8
,2016-12-06 12:30,6,52.72,52.85,52.72,52.85,34
,2016-12-06 13:00,6,52.95,53.02,52.85,52.93,228
,2016-12-06 13:30,6,52.93,52.95,52.8,52.8,18
,2016-12-06 14:00,6,52.82,52.82,52.73,52.75,10
,2016-12-06 14:30,6,52.72,52.74,52.71,52.71,12
,2016-12-06 15:30,6,52.77,52.81,52.77,52.81,2
,2016-12-06 19:00,7,52.76,52.76,52.74,52.74,2
,2016-12-06 19:30,7,52.6,52.6,52.55,52.55,6
,2016-12-06 20:00,7,52.53,52.53,52.4,52.46,28
,2016-12-06 20:30,7,52.61,52.61,52.59,52.59,3
,2016-12-06 21:00,7,52.58,52.58,52.58,52.58,2
,2016-12-06 23:30,7,52.7,52.83,52.7,52.83,10
,2016-12-07 00:00,7,52.83,52.83,52.83,52.83,13
,2016-12-07 00:30,7,52.78,52.81,52.75,52.81,12
,2016-12-07 01:00,7,52.68,52.68,52.68,52.68,5
,2016-12-07 01:30,7,52.76,52.81,52.76,52.81,6
,2016-12-07 02:00,7,52.64,52.64,52.63,52.63,12
,2016-12-07 02:30,7,52.64,52.7,52.64,52.7,3
,2016-12-07 03:00,7,52.69,53.01,52.66,53.01,44
,2016-12-07 03:30,7,53.01,53.2,53.01,53.12,17
,2016-12-07 04:00,7,53.18,53.18,53.15,53.15,8
,2016-12-07 04:30,7,53.06,53.06,53,53,5
,2016-12-07 05:00,7,53.04,53.09,52.95,53.09,24
,2016-12-07 06:00,7,53.04,53.04,52.68,52.68,21
,2016-12-07 06:30,7,52.71,52.72,52.64,52.64,32
,2016-12-07 07:00,7,52.67,52.67,52.32,52.32,53
,2016-12-07 07:30,7,52.43,52.48,52.34,52.36,30
,2016-12-07 08:00,7,52.39,52.5,52.22,52.24,254
,2016-12-07 08:30,7,52.26,52.5,52.26,52.5,134
,2016-12-07 09:00,7,52.4,52.6,52.4,52.41,63
,2016-12-07 09:30,7,52.46,52.68,52.05,52.27,176
,2016-12-07 10:00,7,52.27,52.63,52.23,52.56,49
,2016-12-07 10:30,7,52.61,52.61,52.19,52.19,34
,2016-12-07 11:00,7,52.21,52.38,52.21,52.32,28
,2016-12-07 11:30,7,52.36,52.36,52.2,52.2,10
,2016-12-07 12:00,7,52.35,52.58,52.35,52.58,23
,2016-12-07 12:30,7,52.48,52.48,52.38,52.4,54
,2016-12-07 13:00,7,52.4,52.55,51.93,52.03,185
,2016-12-07 13:30,7,52.01,52.12,51.95,52.09,66
,2016-12-07 14:00,7,52.07,52.12,52.07,52.07,31
,2016-12-07 14:30,7,52.07,52.07,52.02,52.07,62
,2016-12-07 15:30,7,51.99,51.99,51.99,51.99,1
,2016-12-07 22:00,8,52.04,52.05,52.04,52.05,15
,2016-12-08 00:00,8,52.04,52.04,51.97,51.97,10
,2016-12-08 00:30,8,51.86,51.86,51.82,51.84,14
,2016-12-08 01:00,8,51.93,51.93,51.93,51.93,1
,2016-12-08 01:30,8,51.88,52.01,51.88,52.01,3
,2016-12-08 02:00,8,51.91,52.05,51.85,51.85,8
,2016-12-08 02:30,8,51.97,52.18,51.97,52.18,11
,2016-12-08 03:00,8,52.22,52.24,52.1,52.1,30
,2016-12-08 03:30,8,52.03,52.29,52,52.25,28
,2016-12-08 04:00,8,52.23,52.23,52.23,52.23,2
,2016-12-08 04:30,8,52.34,52.41,52.33,52.41,44
,2016-12-08 05:00,8,52.46,52.63,52.46,52.51,102
,2016-12-08 05:30,8,52.4,52.4,52.3,52.32,28
,2016-12-08 06:00,8,52.42,52.42,52.36,52.36,2
,2016-12-08 06:30,8,52.32,52.32,52.24,52.26,14
,2016-12-08 07:00,8,52.28,52.47,52.27,52.3,19
,2016-12-08 07:30,8,52.31,52.32,52.31,52.32,2
,2016-12-08 08:00,8,52.33,52.48,52.29,52.29,40
,2016-12-08 08:30,8,52.26,52.67,52.26,52.5,45
,2016-12-08 09:00,8,52.48,52.61,52.41,52.54,10
,2016-12-08 09:30,8,52.61,52.84,52.59,52.68,303
,2016-12-08 10:00,8,52.75,52.79,51.9,52.43,196
,2016-12-08 10:30,8,52.41,52.47,52.17,52.47,57
,2016-12-08 11:00,8,52.53,52.67,52.49,52.57,20
,2016-12-08 11:30,8,52.59,52.63,52.57,52.63,11
,2016-12-08 12:00,8,52.7,52.85,52.7,52.77,152
,2016-12-08 12:30,8,52.66,52.72,52.62,52.71,18
,2016-12-08 13:00,8,52.79,52.86,52.69,52.83,43
,2016-12-08 13:30,8,52.79,52.82,52.79,52.79,5
,2016-12-08 14:00,8,52.76,52.76,52.76,52.76,3
,2016-12-08 14:30,8,52.75,52.78,52.74,52.74,17
,2016-12-08 15:30,8,52.84,52.86,52.84,52.86,3
,2016-12-08 16:00,8,52.85,52.85,52.85,52.85,3
,2016-12-08 16:30,8,52.85,52.85,52.82,52.82,4
,2016-12-08 19:00,9,52.83,52.85,52.83,52.85,2
,2016-12-08 19:30,9,52.85,52.85,52.85,52.85,1
,2016-12-08 20:30,9,52.83,52.83,52.8,52.8,8
,2016-12-08 23:00,9,52.97,53.06,52.97,53.06,15
,2016-12-08 23:30,9,53,53.03,53,53.03,2
,2016-12-09 00:00,9,53,53,53,53,1
,2016-12-09 01:00,9,52.96,52.96,52.96,52.96,1
,2016-12-09 01:30,9,53.03,53.03,52.98,52.98,7
,2016-12-09 02:00,9,53.1,53.25,53.1,53.25,12
,2016-12-09 02:30,9,53.27,53.32,53.27,53.28,15
,2016-12-09 03:00,9,53.13,53.13,53.05,53.05,9
,2016-12-09 03:30,9,53.08,53.08,53.05,53.06,6
,2016-12-09 04:00,9,53,53,53,53,14
,2016-12-09 04:30,9,53.08,53.24,53.08,53.24,13
,2016-12-09 05:00,9,53.12,53.21,53.08,53.21,9
,2016-12-09 05:30,9,53.2,53.2,53.2,53.2,1
,2016-12-09 06:00,9,53.17,53.17,53.06,53.06,11
,2016-12-09 06:30,9,53,53,52.86,53,8
,2016-12-09 07:00,9,53.04,53.3,53.03,53.3,21
,2016-12-09 07:30,9,53.23,53.25,53.16,53.19,67
,2016-12-09 08:00,9,53.15,53.4,53,53.37,130
,2016-12-09 08:30,9,53.37,53.39,53.29,53.33,65
,2016-12-09 09:00,9,53.18,53.32,53.15,53.25,34
,2016-12-09 09:30,9,53.25,53.45,53.18,53.23,48
,2016-12-09 10:00,9,53.18,53.23,53.14,53.22,111
,2016-12-09 10:30,9,53.16,53.21,53.04,53.13,17
,2016-12-09 11:00,9,53.3,53.3,53.25,53.25,18
,2016-12-09 11:30,9,53.29,53.32,53.18,53.27,42
,2016-12-09 12:00,9,53.25,53.26,53.15,53.22,88
,2016-12-09 12:30,9,53.12,53.28,53.1,53.2,43
,2016-12-09 13:00,9,53.2,53.32,53.2,53.29,94
,2016-12-09 13:30,9,53.25,53.28,53.2,53.27,117
,2016-12-09 14:00,9,53.3,53.36,53.3,53.32,9
,2016-12-09 14:30,9,53.3,53.34,53.3,53.31,15
,2016-12-09 15:00,9,53.24,53.24,53.24,53.24,1
,2016-12-09 15:30,9,53.27,53.32,53.27,53.32,11
,2016-12-11 17:00,12,54.37,56.23,54.29,55.98,221
,2016-12-11 17:30,12,55.79,55.79,55.6,55.61,48
,2016-12-11 18:00,12,55.59,55.61,55.31,55.4,42
,2016-12-11 18:30,12,55.4,55.43,55.4,55.43,5
,2016-12-11 19:00,12,55.45,55.45,55.33,55.42,11
,2016-12-11 19:30,12,55.53,55.53,55.41,55.41,10
,2016-12-11 20:00,12,55.46,55.52,55.44,55.44,9
,2016-12-11 23:30,12,55.6,55.6,55.6,55.6,1
,2016-12-12 00:00,12,55.61,55.63,55.61,55.63,2
,2016-12-12 00:30,12,55.68,55.7,55.64,55.64,3
,2016-12-12 01:00,12,55.56,55.72,55.56,55.66,10
,2016-12-12 01:30,12,55.75,55.77,55.75,55.77,4
,2016-12-12 02:00,12,55.82,56.04,55.66,55.66,249
,2016-12-12 02:30,12,55.76,55.94,55.55,55.88,189
,2016-12-12 03:00,12,55.92,55.92,55.62,55.63,37
,2016-12-12 03:30,12,55.71,55.72,55.67,55.67,3
,2016-12-12 04:00,12,55.56,55.56,55.37,55.37,13
,2016-12-12 04:30,12,55.47,55.47,55.43,55.46,20
,2016-12-12 05:00,12,55.51,55.51,55.29,55.29,20
,2016-12-12 05:30,12,55.26,55.42,55.21,55.42,13
,2016-12-12 06:00,12,55.34,55.42,55.34,55.36,19
,2016-12-12 06:30,12,55.44,55.44,55.38,55.38,8
,2016-12-12 07:00,12,55.41,55.65,55.39,55.48,109
,2016-12-12 07:30,12,55.48,55.49,55.18,55.18,157
,2016-12-12 08:00,12,55.24,55.38,55.06,55.38,220
,2016-12-12 08:30,12,55.43,55.6,55.36,55.43,153
,2016-12-12 09:00,12,55.45,55.45,55.14,55.22,85
,2016-12-12 09:30,12,55.25,55.28,55.01,55.1,96
,2016-12-12 10:00,12,55.05,55.14,54.77,54.82,77
,2016-12-12 10:30,12,54.8,54.95,54.61,54.95,108
,2016-12-12 11:00,12,54.91,55.01,54.84,54.98,79
,2016-12-12 11:30,12,55.03,55.03,54.95,54.97,20
,2016-12-12 12:00,12,54.98,54.98,54.94,54.97,3
,2016-12-12 12:30,12,54.94,55.16,54.89,54.96,52
,2016-12-12 13:00,12,54.86,54.89,54.49,54.49,147
,2016-12-12 13:30,12,54.5,54.57,54.16,54.32,58
,2016-12-12 14:00,12,54.41,54.43,54.26,54.26,7
,2016-12-12 14:30,12,54.19,54.19,54.07,54.1,19
,2016-12-12 15:00,12,54.29,54.39,54.29,54.39,128
,2016-12-12 15:30,12,54.46,54.46,54.24,54.31,7
,2016-12-12 16:30,12,54.35,54.35,54.35,54.35,1
,2016-12-12 19:00,13,54.61,54.83,54.61,54.77,8
,2016-12-12 19:30,13,54.71,54.71,54.71,54.71,1
,2016-12-12 20:00,13,54.71,54.71,54.71,54.71,1
,2016-12-12 21:00,13,54.51,54.54,54.51,54.54,18
,2016-12-12 22:00,13,54.59,54.68,54.59,54.68,5
,2016-12-13 00:30,13,54.51,54.68,54.51,54.66,23
,2016-12-13 01:00,13,54.7,54.72,54.67,54.7,24
,2016-12-13 01:30,13,54.76,54.77,54.6,54.63,112
,2016-12-13 02:00,13,54.67,54.67,54.43,54.53,36
,2016-12-13 02:30,13,54.67,54.71,54.64,54.64,17
,2016-12-13 03:00,13,54.64,54.74,54.64,54.68,11
,2016-12-13 03:30,13,54.8,54.96,54.8,54.88,202
,2016-12-13 04:00,13,54.95,54.95,54.88,54.88,12
,2016-12-13 04:30,13,54.79,54.88,54.79,54.88,6
,2016-12-13 05:00,13,54.89,55.02,54.89,54.98,68
,2016-12-13 05:30,13,54.98,55.14,54.98,55.14,13
,2016-12-13 06:00,13,55.27,55.27,55.19,55.19,52
,2016-12-13 07:00,13,55.08,55.08,54.79,55,29
,2016-12-13 07:30,13,55.02,55.02,54.9,54.94,16
,2016-12-13 08:00,13,54.96,55.11,54.96,54.96,37
,2016-12-13 08:30,13,54.89,54.89,54.48,54.53,196
,2016-12-13 09:00,13,54.66,54.66,54.41,54.56,57
,2016-12-13 09:30,13,54.48,54.54,54.2,54.54,205
,2016-12-13 10:00,13,54.58,54.77,54.56,54.56,206
,2016-12-13 10:30,13,54.54,54.74,54.51,54.74,53
,2016-12-13 11:00,13,54.69,54.91,54.64,54.84,171
,2016-12-13 11:30,13,54.79,54.96,54.79,54.86,21
,2016-12-13 12:00,13,54.99,55.03,54.92,54.94,17
,2016-12-13 12:30,13,54.92,54.92,54.68,54.79,20
,2016-12-13 13:00,13,54.81,54.83,54.61,54.82,105
,2016-12-13 13:30,13,54.8,54.8,54.7,54.73,8
,2016-12-13 14:00,13,54.68,54.68,54.67,54.67,2
,2016-12-13 14:30,13,54.66,54.67,54.66,54.66,5
,2016-12-13 15:00,13,54.69,54.69,54.62,54.64,48
,2016-12-13 15:30,13,54.66,54.72,54.28,54.33,109
,2016-12-13 16:00,13,54.34,54.34,54.34,54.34,1
,2016-12-13 19:00,14,54.15,54.15,54.01,54.13,7
,2016-12-13 19:30,14,54.22,54.22,54.22,54.22,4
,2016-12-13 20:00,14,54.14,54.14,54.14,54.14,2
,2016-12-13 21:30,14,54.21,54.23,54.2,54.2,30
,2016-12-13 22:30,14,54.12,54.13,54.1,54.1,6
,2016-12-13 23:30,14,54.08,54.08,54.08,54.08,1
,2016-12-14 00:00,14,54.17,54.21,54.17,54.21,8
,2016-12-14 00:30,14,54.19,54.27,54.17,54.27,50
,2016-12-14 01:00,14,54.27,54.4,54.22,54.24,66
,2016-12-14 01:30,14,54.27,54.31,54.25,54.25,13
,2016-12-14 02:00,14,54.27,54.28,54.12,54.19,50
,2016-12-14 02:30,14,54.21,54.26,54.21,54.23,8
,2016-12-14 03:00,14,54.18,54.2,54.08,54.16,117
,2016-12-14 03:30,14,54.17,54.22,54.15,54.22,17
,2016-12-14 04:00,14,54.23,54.23,54.23,54.23,1
,2016-12-14 04:30,14,54.19,54.19,54.19,54.19,1
,2016-12-14 05:00,14,54.17,54.17,53.89,53.89,14
,2016-12-14 05:30,14,54.01,54.11,54.01,54.07,5
,2016-12-14 06:00,14,54.01,54.01,53.98,53.99,18
,2016-12-14 06:30,14,53.95,54.1,53.95,53.99,14
,2016-12-14 07:00,14,53.89,53.89,53.8,53.84,22
,2016-12-14 07:30,14,53.98,54.1,53.98,54.04,26
,2016-12-14 08:00,14,54.08,54.11,54.01,54.04,25
,2016-12-14 08:30,14,54.05,54.11,53.75,53.78,140
,2016-12-14 09:00,14,53.84,53.99,53.84,53.91,71
,2016-12-14 09:30,14,53.92,54.63,53.92,54.37,738
,2016-12-14 10:00,14,54.35,54.42,54.02,54.03,117
,2016-12-14 10:30,14,54,54.14,53.95,54.08,60
,2016-12-14 11:00,14,54.13,54.15,54.04,54.04,17
,2016-12-14 11:30,14,54,54,53.72,53.8,87
,2016-12-14 12:00,14,53.79,53.89,53.67,53.79,45
,2016-12-14 12:30,14,53.82,53.87,53.67,53.7,51
,2016-12-14 13:00,14,53.67,53.91,53,53.02,646
,2016-12-14 13:30,14,53.05,53.16,52.93,52.97,113
,2016-12-14 14:00,14,52.92,52.92,52.91,52.91,5
,2016-12-14 14:30,14,52.97,53.06,52.91,52.94,82
,2016-12-14 15:30,14,52.87,52.87,52.74,52.8,36
,2016-12-14 19:30,15,52.88,52.88,52.87,52.87,3
,2016-12-14 20:00,15,52.95,52.95,52.94,52.94,3
,2016-12-14 22:00,15,53.09,53.09,53.09,53.09,3
,2016-12-14 22:30,15,53.05,53.05,53.05,53.05,5
,2016-12-14 23:30,15,52.96,52.96,52.96,52.96,1
,2016-12-15 00:00,15,53.02,53.07,53.02,53.07,48
,2016-12-15 00:30,15,53.03,53.04,53.03,53.04,10
,2016-12-15 01:00,15,53,53.14,53,53.08,51
,2016-12-15 01:30,15,53.02,53.02,52.93,53,45
,2016-12-15 02:00,15,53.07,53.28,53.05,53.26,88
,2016-12-15 02:30,15,53.24,53.35,53.2,53.35,112
,2016-12-15 03:00,15,53.35,53.36,53.25,53.3,194
,2016-12-15 03:30,15,53.3,53.43,53.3,53.43,59
,2016-12-15 04:00,15,53.35,53.35,53.33,53.33,5
,2016-12-15 04:30,15,53.4,53.4,53.37,53.37,4
,2016-12-15 05:00,15,53.35,53.41,53.31,53.41,7
,2016-12-15 05:30,15,53.27,53.27,53.27,53.27,6
,2016-12-15 06:00,15,53.23,53.23,53.07,53.07,20
,2016-12-15 06:30,15,53.06,53.18,53,53.17,74
,2016-12-15 07:00,15,53.07,53.07,52.58,52.65,362
,2016-12-15 07:30,15,52.67,52.73,52.18,52.21,469
,2016-12-15 08:00,15,52.25,52.47,52.12,52.3,113
,2016-12-15 08:30,15,52.33,52.51,52.26,52.44,196
,2016-12-15 09:00,15,52.45,52.54,52.3,52.52,105
,2016-12-15 09:30,15,52.57,52.63,52.5,52.51,55
,2016-12-15 10:00,15,52.49,52.71,52.36,52.37,92
,2016-12-15 10:30,15,52.31,52.63,52.3,52.58,112
,2016-12-15 11:00,15,52.63,52.95,52.63,52.94,114
,2016-12-15 11:30,15,52.89,53.2,52.88,53.05,323
,2016-12-15 12:00,15,53.13,53.45,53.13,53.27,188
,2016-12-15 12:30,15,53.26,53.29,52.94,52.94,37
,2016-12-15 13:00,15,53.04,53.08,52.82,52.9,65
,2016-12-15 13:30,15,52.91,52.95,52.91,52.93,8
,2016-12-15 14:00,15,52.97,53.01,52.97,52.98,4
,2016-12-15 14:30,15,53.09,53.1,53.08,53.08,39
,2016-12-15 15:00,15,53.07,53.07,53.02,53.02,47
,2016-12-15 15:30,15,53.09,53.09,53.06,53.06,2
,2016-12-15 19:00,16,53.1,53.16,53.1,53.1,9
,2016-12-15 19:30,16,53.16,53.21,53.16,53.21,9
,2016-12-15 20:00,16,53.19,53.2,53.16,53.19,25
,2016-12-15 20:30,16,53.2,53.2,53.16,53.17,46
,2016-12-15 21:00,16,53.17,53.26,53.17,53.25,67
,2016-12-15 21:30,16,53.22,53.28,53.22,53.28,5
,2016-12-15 22:30,16,53.26,53.26,53.24,53.24,3
,2016-12-15 23:00,16,53.2,53.2,53.2,53.2,1
,2016-12-15 23:30,16,53.25,53.25,53.14,53.14,7
,2016-12-16 00:00,16,53.22,53.22,53.22,53.22,3
,2016-12-16 00:30,16,53.21,53.22,53.06,53.06,67
,2016-12-16 01:00,16,53.06,53.1,53.01,53.06,20
,2016-12-16 01:30,16,53.07,53.07,52.83,52.84,26
,2016-12-16 02:00,16,52.85,52.96,52.84,52.89,87
,2016-12-16 02:30,16,53.02,53.04,53,53,48
,2016-12-16 03:00,16,53.02,53.02,52.89,52.93,22
,2016-12-16 03:30,16,52.92,52.92,52.72,52.76,36
,2016-12-16 04:00,16,52.77,52.77,52.53,52.6,22
,2016-12-16 04:30,16,52.61,52.71,52.56,52.68,23
,2016-12-16 05:00,16,52.64,52.86,52.64,52.86,40
,2016-12-16 05:30,16,52.82,52.94,52.82,52.92,9
,2016-12-16 06:00,16,53.26,53.34,53.26,53.29,206
,2016-12-16 06:30,16,53.22,53.22,53.1,53.1,48
,2016-12-16 07:00,16,53.16,53.23,53.14,53.14,13
,2016-12-16 07:30,16,53.34,53.41,53.26,53.26,78
,2016-12-16 08:00,16,53.18,53.53,53.12,53.53,90
,2016-12-16 08:30,16,53.47,53.61,53.28,53.61,93
,2016-12-16 09:00,16,53.56,53.7,53.46,53.62,56
,2016-12-16 09:30,16,53.68,53.77,53.54,53.55,36
,2016-12-16 10:00,16,53.63,53.91,53.57,53.89,307
,2016-12-16 10:30,16,53.85,53.93,53.76,53.92,19
,2016-12-16 11:00,16,54,54,53.69,53.77,78
,2016-12-16 11:30,16,53.66,53.74,53.52,53.6,50
,2016-12-16 12:00,16,53.65,53.87,53.59,53.8,22
,2016-12-16 12:30,16,53.83,53.92,53.83,53.91,10
,2016-12-16 13:00,16,53.8,53.96,53.67,53.92,158
,2016-12-16 13:30,16,53.92,53.95,53.86,53.94,21
,2016-12-16 14:00,16,54.04,54.04,53.91,53.92,15
,2016-12-16 14:30,16,53.96,53.96,53.89,53.89,8
,2016-12-16 15:00,16,53.93,53.93,53.93,53.93,15
,2016-12-16 15:30,16,54,54,54,54,1
,2016-12-16 16:30,16,53.96,53.96,53.96,53.96,1
,2016-12-18 17:00,19,54.24,54.24,54.09,54.09,8
,2016-12-18 17:30,19,54.06,54.06,54,54,3
,2016-12-18 18:00,19,54.06,54.06,54.01,54.01,2
,2016-12-18 19:00,19,54.11,54.3,54.07,54.3,13
,2016-12-18 19:30,19,54.28,54.28,54.28,54.28,1
,2016-12-18 20:00,19,54.47,54.49,54.32,54.32,23
,2016-12-18 20:30,19,54.32,54.32,54.26,54.26,18
,2016-12-18 21:00,19,54.28,54.28,54.28,54.28,1
,2016-12-18 21:30,19,54.31,54.31,54.31,54.31,2
,2016-12-18 22:00,19,54.27,54.27,54.27,54.27,1
,2016-12-19 00:00,19,54.2,54.2,54.16,54.16,21
,2016-12-19 00:30,19,54.12,54.13,54.06,54.06,30
,2016-12-19 01:00,19,54.17,54.2,54.17,54.2,3
,2016-12-19 01:30,19,54.18,54.18,54.1,54.17,34
,2016-12-19 02:00,19,54.07,54.26,54.03,54.26,20
,2016-12-19 02:30,19,54.28,54.34,54.28,54.34,20
,2016-12-19 03:00,19,54.33,54.33,54.11,54.17,24
,2016-12-19 03:30,19,54.15,54.2,54.11,54.18,26
,2016-12-19 04:00,19,54.14,54.14,54.01,54.02,11
,2016-12-19 04:30,19,53.99,54.17,53.97,54.17,19
,2016-12-19 05:00,19,54.14,54.22,54.12,54.17,11
,2016-12-19 05:30,19,53.99,54.01,53.87,53.95,48
,2016-12-19 06:00,19,53.97,54.01,53.84,53.86,28
,2016-12-19 06:30,19,53.92,53.95,53.8,53.8,62
,2016-12-19 07:00,19,53.82,53.84,53.64,53.73,162
,2016-12-19 07:30,19,53.72,53.77,53.5,53.63,112
,2016-12-19 08:00,19,53.62,53.82,53.62,53.76,94
,2016-12-19 08:30,19,53.76,53.81,53.53,53.78,134
,2016-12-19 09:00,19,53.77,53.92,53.7,53.89,68
,2016-12-19 09:30,19,53.87,53.98,53.78,53.9,30
,2016-12-19 10:00,19,53.74,53.78,53.58,53.72,126
,2016-12-19 10:30,19,53.72,53.86,53.71,53.85,81
,2016-12-19 11:00,19,53.72,54.01,53.72,53.97,30
,2016-12-19 11:30,19,54.01,54.1,54,54.06,172
,2016-12-19 12:00,19,54.01,54.01,53.87,53.89,138
,2016-12-19 12:30,19,53.98,53.98,53.77,53.87,41
,2016-12-19 13:00,19,53.8,53.92,53.72,53.9,73
,2016-12-19 13:30,19,53.91,53.98,53.91,53.93,20
,2016-12-19 14:00,19,53.97,53.99,53.89,53.91,20
,2016-12-19 14:30,19,53.8,53.8,53.61,53.61,11
,2016-12-19 15:00,19,53.65,53.65,53.65,53.65,1
,2016-12-19 15:30,19,53.66,53.97,53.66,53.97,79
,2016-12-19 19:00,20,53.9,53.9,53.81,53.81,4
,2016-12-19 22:30,20,53.83,53.83,53.83,53.83,1
,2016-12-19 23:00,20,53.79,53.79,53.79,53.79,1
,2016-12-20 00:00,20,53.77,53.77,53.76,53.76,12
,2016-12-20 00:30,20,53.75,53.75,53.73,53.73,46
,2016-12-20 01:00,20,53.72,53.83,53.72,53.83,8
,2016-12-20 01:30,20,53.83,53.88,53.82,53.85,14
,2016-12-20 02:00,20,53.87,53.89,53.78,53.86,100
,2016-12-20 02:30,20,53.86,53.89,53.82,53.82,33
,2016-12-20 03:00,20,53.84,53.97,53.84,53.97,31
,2016-12-20 03:30,20,54.01,54.07,54,54.05,101
,2016-12-20 04:00,20,54.03,54.04,53.97,53.97,11
,2016-12-20 04:30,20,54.05,54.05,53.99,53.99,6
,2016-12-20 05:00,20,54.01,54.25,54.01,54.2,64
,2016-12-20 05:30,20,54.25,54.28,54.18,54.24,61
,2016-12-20 06:30,20,54.18,54.23,54.18,54.23,42
,2016-12-20 07:00,20,54.25,54.41,54.24,54.27,145
,2016-12-20 07:30,20,54.28,54.3,54.18,54.27,66
,2016-12-20 08:00,20,54.32,54.53,54.32,54.47,62
,2016-12-20 08:30,20,54.44,54.6,54.39,54.51,129
,2016-12-20 09:00,20,54.45,54.51,54.36,54.46,55
,2016-12-20 09:30,20,54.53,54.53,54.47,54.49,14
,2016-12-20 10:00,20,54.47,54.64,54.47,54.55,85
,2016-12-20 10:30,20,54.58,54.58,54.02,54.1,161
,2016-12-20 11:00,20,54.11,54.27,54.06,54.23,39
,2016-12-20 11:30,20,54.24,54.29,54.17,54.23,21
,2016-12-20 12:00,20,54.28,54.29,54.23,54.23,4
,2016-12-20 12:30,20,54.27,54.27,54.15,54.23,25
,2016-12-20 13:00,20,54.19,54.25,54.12,54.13,146
,2016-12-20 13:30,20,54.14,54.14,54.08,54.1,211
,2016-12-20 14:00,20,54.11,54.18,54.11,54.18,10
,2016-12-20 14:30,20,54.13,54.21,54.13,54.18,35
,2016-12-20 15:00,20,54.17,54.18,54.17,54.18,33
,2016-12-20 15:30,20,54.21,54.44,54.21,54.38,35
,2016-12-20 16:00,20,54.38,54.38,54.34,54.34,3
,2016-12-20 16:30,20,54.39,54.39,54.39,54.39,3
,2016-12-20 19:00,21,54.39,54.42,54.38,54.42,42
,2016-12-20 19:30,21,54.46,54.46,54.46,54.46,1
,2016-12-20 20:00,21,54.45,54.45,54.45,54.45,1
,2016-12-21 01:00,21,54.43,54.43,54.41,54.41,12
,2016-12-21 01:30,21,54.44,54.57,54.44,54.56,12
,2016-12-21 02:00,21,54.55,54.63,54.52,54.63,61
,2016-12-21 02:30,21,54.6,54.62,54.54,54.54,49
,2016-12-21 03:00,21,54.58,54.58,54.48,54.48,16
,2016-12-21 03:30,21,54.46,54.46,54.4,54.43,13
,2016-12-21 04:00,21,54.4,54.44,54.39,54.39,22
,2016-12-21 04:30,21,54.43,54.43,54.37,54.37,17
,2016-12-21 05:00,21,54.4,54.48,54.4,54.44,26
,2016-12-21 05:30,21,54.44,54.54,54.44,54.54,12
,2016-12-21 06:00,21,54.5,54.5,54.47,54.5,25
,2016-12-21 06:30,21,54.52,54.52,54.38,54.4,37
,2016-12-21 07:00,21,54.44,54.48,54.24,54.27,43
,2016-12-21 07:30,21,54.28,54.35,54.24,54.32,120
,2016-12-21 08:00,21,54.34,54.44,54.25,54.29,74
,2016-12-21 08:30,21,54.25,54.31,54.18,54.26,63
,2016-12-21 09:00,21,54.27,54.39,54.09,54.12,96
,2016-12-21 09:30,21,53.98,54.23,53.8,53.99,432
,2016-12-21 10:00,21,54.06,54.15,53.94,53.97,71
,2016-12-21 10:30,21,53.94,54.07,53.94,54.01,44
,2016-12-21 11:00,21,53.96,54,53.6,53.63,92
,2016-12-21 11:30,21,53.6,53.73,53.57,53.57,248
,2016-12-21 12:00,21,53.53,53.53,53.27,53.38,112
,2016-12-21 12:30,21,53.38,53.4,53.29,53.36,63
,2016-12-21 13:00,21,53.39,53.49,53.29,53.42,74
,2016-12-21 13:30,21,53.43,53.52,53.41,53.48,55
,2016-12-21 14:00,21,53.46,53.48,53.41,53.41,10
,2016-12-21 14:30,21,53.39,53.41,53.38,53.39,47
,2016-12-21 15:00,21,53.43,53.43,53.43,53.43,22
,2016-12-21 15:30,21,53.38,53.43,53.38,53.41,19
,2016-12-21 16:00,21,53.42,53.43,53.42,53.43,2
,2016-12-21 19:00,22,53.52,53.52,53.52,53.52,2
,2016-12-21 19:30,22,53.5,53.5,53.5,53.5,1
,2016-12-21 20:00,22,53.57,53.57,53.57,53.57,1
,2016-12-21 21:30,22,53.53,53.53,53.52,53.52,5
,2016-12-21 23:00,22,53.49,53.49,53.49,53.49,1
,2016-12-21 23:30,22,53.32,53.32,53.32,53.32,2
,2016-12-22 00:00,22,53.33,53.33,53.31,53.32,32
,2016-12-22 00:30,22,53.33,53.33,53.33,53.33,1
,2016-12-22 01:30,22,53.4,53.4,53.38,53.4,4
,2016-12-22 02:00,22,53.43,53.55,53.43,53.54,81
,2016-12-22 02:30,22,53.54,53.54,53.46,53.46,17
,2016-12-22 03:00,22,53.41,53.48,53.37,53.37,23
,2016-12-22 03:30,22,53.36,53.45,53.21,53.22,65
,2016-12-22 04:00,22,53.22,53.32,53.22,53.29,13
,2016-12-22 04:30,22,53.19,53.2,53.13,53.17,52
,2016-12-22 05:00,22,53.16,53.18,53.06,53.06,29
,2016-12-22 05:30,22,53.13,53.21,53.08,53.2,54
,2016-12-22 06:00,22,53.18,53.19,53.1,53.12,34
,2016-12-22 06:30,22,53.1,53.1,52.97,53.05,44
,2016-12-22 07:00,22,53.02,53.3,53.02,53.3,36
,2016-12-22 07:30,22,53.28,53.32,53.23,53.23,60
,2016-12-22 08:00,22,53.34,53.73,53.34,53.64,452
,2016-12-22 08:30,22,53.66,53.73,53.55,53.69,73
,2016-12-22 09:00,22,53.68,54,53.68,53.95,185
,2016-12-22 09:30,22,53.92,54.06,53.9,54,68
,2016-12-22 10:00,22,54,54,53.74,53.86,144
,2016-12-22 10:30,22,53.85,53.85,53.73,53.81,30
,2016-12-22 11:00,22,53.84,53.96,53.77,53.94,113
,2016-12-22 11:30,22,53.96,53.96,53.77,53.77,36
,2016-12-22 12:00,22,53.8,53.91,53.8,53.91,7
,2016-12-22 12:30,22,53.89,54.02,53.89,54.02,13
,2016-12-22 13:00,22,53.95,53.95,53.83,53.89,123
,2016-12-22 13:30,22,53.84,53.85,53.8,53.8,9
,2016-12-22 14:00,22,53.76,53.78,53.73,53.77,8
,2016-12-22 14:30,22,53.73,53.73,53.56,53.56,65
,2016-12-22 15:30,22,53.6,53.6,53.6,53.6,1
,2016-12-22 16:30,22,53.63,53.67,53.63,53.63,9
,2016-12-22 19:00,23,53.53,53.53,53.53,53.53,1
,2016-12-22 19:30,23,53.51,53.51,53.51,53.51,1
,2016-12-22 21:00,23,53.53,53.53,53.53,53.53,9
,2016-12-22 21:30,23,53.53,53.53,53.53,53.53,6
,2016-12-22 22:00,23,53.55,53.63,53.55,53.63,12
,2016-12-23 00:00,23,53.62,53.63,53.62,53.63,20
,2016-12-23 00:30,23,53.58,53.58,53.56,53.56,34
,2016-12-23 01:00,23,53.51,53.54,53.51,53.54,9
,2016-12-23 01:30,23,53.54,53.63,53.51,53.63,34
,2016-12-23 02:00,23,53.62,53.66,53.36,53.37,66
,2016-12-23 02:30,23,53.34,53.45,53.34,53.45,22
,2016-12-23 03:00,23,53.42,53.54,53.42,53.54,9
,2016-12-23 03:30,23,53.47,53.54,53.41,53.53,9
,2016-12-23 04:00,23,53.56,53.56,53.52,53.52,6
,2016-12-23 04:30,23,53.5,53.5,53.48,53.48,4
,2016-12-23 05:00,23,53.39,53.42,53.39,53.39,9
,2016-12-23 05:30,23,53.36,53.38,53.2,53.2,50
,2016-12-23 06:00,23,53.19,53.35,53.17,53.32,173
,2016-12-23 06:30,23,53.32,53.38,53.25,53.34,44
,2016-12-23 07:00,23,53.33,53.36,53.18,53.21,22
,2016-12-23 07:30,23,53.18,53.31,53.18,53.3,34
,2016-12-23 08:00,23,53.32,53.51,53.24,53.48,142
,2016-12-23 08:30,23,53.45,53.65,53.45,53.6,214
,2016-12-23 09:00,23,53.59,53.76,53.59,53.61,140
,2016-12-23 09:30,23,53.65,53.79,53.62,53.77,130
,2016-12-23 10:00,23,53.83,53.85,53.76,53.79,27
,2016-12-23 10:30,23,53.77,53.93,53.77,53.9,28
,2016-12-23 11:00,23,53.9,53.91,53.63,53.72,28
,2016-12-23 11:30,23,53.72,53.77,53.71,53.75,13
,2016-12-23 12:00,23,53.76,54.02,53.68,53.99,54
,2016-12-23 12:30,23,53.97,54.01,53.93,53.95,15
,2016-12-23 13:00,23,53.95,53.96,53.85,53.85,57
,2016-12-23 13:30,23,53.91,53.91,53.91,53.91,2
,2016-12-26 19:00,27,54.02,54.02,53.95,53.95,30
,2016-12-26 19:30,27,53.95,54,53.95,54,5
,2016-12-26 20:00,27,54.04,54.04,54.04,54.04,1
,2016-12-26 21:30,27,53.98,53.98,53.97,53.97,2
,2016-12-27 01:00,27,53.96,53.96,53.94,53.96,3
,2016-12-27 01:30,27,53.94,54.09,53.94,53.99,17
,2016-12-27 02:00,27,54.1,54.24,54.07,54.24,54
,2016-12-27 02:30,27,54.2,54.21,54.14,54.14,20
,2016-12-27 03:00,27,54.14,54.18,54.03,54.03,35
,2016-12-27 03:30,27,54.05,54.11,54.05,54.11,10
,2016-12-27 04:00,27,54.09,54.14,54.09,54.14,6
,2016-12-27 04:30,27,54.04,54.04,54,54.04,8
,2016-12-27 05:00,27,54.06,54.06,54,54,20
,2016-12-27 05:30,27,54.04,54.04,54.04,54.04,1
,2016-12-27 06:00,27,54.1,54.1,54.07,54.07,7
,2016-12-27 06:30,27,54.06,54.08,54.05,54.05,4
,2016-12-27 07:00,27,54.07,54.2,54.07,54.2,19
,2016-12-27 07:30,27,54.2,54.24,54.18,54.22,31
,2016-12-27 08:00,27,54.27,54.44,54.17,54.37,198
,2016-12-27 08:30,27,54.37,54.54,54.36,54.5,120
,2016-12-27 09:00,27,54.51,54.6,54.41,54.56,76
,2016-12-27 09:30,27,54.53,54.64,54.53,54.63,7
,2016-12-27 10:00,27,54.58,54.65,54.58,54.65,68
,2016-12-27 10:30,27,54.71,54.86,54.71,54.81,85
,2016-12-27 11:00,27,54.81,54.81,54.6,54.64,42
,2016-12-27 11:30,27,54.68,54.78,54.68,54.78,22
,2016-12-27 12:00,27,54.79,54.79,54.71,54.72,27
,2016-12-27 12:30,27,54.76,54.84,54.76,54.81,19
,2016-12-27 13:00,27,54.81,54.98,54.76,54.79,228
,2016-12-27 13:30,27,54.72,54.77,54.72,54.72,8
,2016-12-27 14:00,27,54.71,54.71,54.7,54.7,3
,2016-12-27 14:30,27,54.76,54.78,54.72,54.72,9
,2016-12-27 15:00,27,54.72,54.75,54.72,54.75,2
,2016-12-27 15:30,27,54.76,54.79,54.76,54.76,132
,2016-12-27 16:30,27,54.81,55.05,54.81,54.87,52
,2016-12-27 19:00,28,54.68,54.68,54.64,54.67,7
,2016-12-27 19:30,28,54.69,54.7,54.69,54.7,2
,2016-12-27 20:00,28,54.72,54.72,54.68,54.69,7
,2016-12-27 21:30,28,54.69,54.72,54.68,54.72,53
,2016-12-27 22:00,28,54.69,54.69,54.68,54.68,2
,2016-12-27 22:30,28,54.65,54.66,54.65,54.66,93
,2016-12-27 23:00,28,54.69,54.69,54.67,54.67,4
,2016-12-27 23:30,28,54.74,54.74,54.74,54.74,49
,2016-12-28 00:00,28,54.74,54.75,54.73,54.75,67
,2016-12-28 00:30,28,54.74,54.74,54.74,54.74,1
,2016-12-28 01:00,28,54.65,54.76,54.65,54.76,21
,2016-12-28 01:30,28,54.76,54.78,54.76,54.78,9
,2016-12-28 02:00,28,54.77,55.1,54.77,55.01,324
,2016-12-28 02:30,28,55.01,55.06,54.96,55.02,27
,2016-12-28 03:00,28,55.01,55.01,54.95,54.97,7
,2016-12-28 03:30,28,55.06,55.1,55.02,55.07,39
,2016-12-28 04:00,28,55.07,55.16,55.02,55.15,49
,2016-12-28 04:30,28,55.12,55.12,55.08,55.08,2
,2016-12-28 05:00,28,55.08,55.08,55.01,55.03,9
,2016-12-28 05:30,28,55.07,55.07,55.04,55.04,4
,2016-12-28 06:00,28,55.02,55.02,54.89,54.91,31
,2016-12-28 06:30,28,54.96,54.96,54.7,54.71,54
,2016-12-28 07:00,28,54.72,54.72,54.48,54.66,278
,2016-12-28 07:30,28,54.66,54.82,54.62,54.72,79
,2016-12-28 08:00,28,54.71,55.06,54.71,54.95,251
,2016-12-28 08:30,28,54.96,55.13,54.96,55.03,101
,2016-12-28 09:00,28,55.01,55.04,54.82,54.97,100
,2016-12-28 09:30,28,54.97,55.1,54.88,55.01,46
,2016-12-28 10:00,28,54.98,55.05,54.98,55.02,134
,2016-12-28 10:30,28,55.04,55.1,55.04,55.06,35
,2016-12-28 11:00,28,55.07,55.07,55.01,55.04,9
,2016-12-28 11:30,28,55.03,55.04,54.94,54.98,8
,2016-12-28 12:00,28,55.03,55.07,55.01,55.07,7
,2016-12-28 12:30,28,55.1,55.22,55.09,55.15,76
,2016-12-28 13:00,28,55.15,55.21,54.9,54.94,254
,2016-12-28 13:30,28,54.89,54.93,54.84,54.86,25
,2016-12-28 14:00,28,54.9,54.92,54.87,54.87,10
,2016-12-28 14:30,28,54.8,54.85,54.8,54.83,94
,2016-12-28 15:00,28,54.8,54.82,54.8,54.82,5
,2016-12-28 15:30,28,54.82,54.82,54.54,54.55,483
,2016-12-28 16:00,28,54.58,54.6,54.58,54.6,2
,2016-12-28 16:30,28,54.55,54.59,54.55,54.59,3
,2016-12-28 19:00,29,54.67,54.68,54.67,54.67,4
,2016-12-28 19:30,29,54.66,54.7,54.66,54.67,19
,2016-12-28 20:30,29,54.67,54.76,54.67,54.76,96
,2016-12-28 21:00,29,54.78,54.78,54.77,54.78,22
,2016-12-28 22:00,29,54.73,54.73,54.72,54.72,4
,2016-12-28 22:30,29,54.69,54.69,54.67,54.67,2
,2016-12-28 23:00,29,54.67,54.67,54.67,54.67,1
,2016-12-29 00:00,29,54.7,54.73,54.7,54.73,31
,2016-12-29 00:30,29,54.73,54.73,54.73,54.73,1
,2016-12-29 01:00,29,54.76,54.8,54.76,54.8,14
,2016-12-29 01:30,29,54.77,54.77,54.67,54.67,20
,2016-12-29 02:00,29,54.65,54.95,54.65,54.95,174
,2016-12-29 02:30,29,54.93,54.99,54.88,54.88,194
,2016-12-29 03:00,29,54.89,54.89,54.81,54.83,70
,2016-12-29 03:30,29,54.8,54.8,54.72,54.79,23
,2016-12-29 04:00,29,54.87,54.88,54.85,54.85,20
,2016-12-29 04:30,29,54.82,54.89,54.81,54.86,9
,2016-12-29 05:00,29,54.82,54.82,54.74,54.74,52
,2016-12-29 05:30,29,54.75,54.84,54.71,54.84,73
,2016-12-29 06:00,29,54.83,54.89,54.83,54.84,80
,2016-12-29 06:30,29,54.85,54.97,54.84,54.91,91
,2016-12-29 07:00,29,54.91,54.97,54.87,54.92,75
,2016-12-29 07:30,29,54.92,54.92,54.76,54.83,57
,2016-12-29 08:00,29,54.86,54.97,54.86,54.87,103
,2016-12-29 08:30,29,54.88,54.97,54.83,54.97,65
,2016-12-29 09:00,29,54.93,54.96,54.85,54.9,103
,2016-12-29 09:30,29,54.91,55.08,54.87,54.98,184
,2016-12-29 10:00,29,55.01,55.18,54.73,54.78,253
,2016-12-29 10:30,29,54.79,54.9,54.7,54.76,356
,2016-12-29 11:00,29,54.7,54.7,54.56,54.62,42
,2016-12-29 11:30,29,54.7,54.74,54.67,54.74,11
,2016-12-29 12:00,29,54.8,54.8,54.76,54.76,2
,2016-12-29 12:30,29,54.69,54.74,54.59,54.65,34
,2016-12-29 13:00,29,54.68,54.81,54.67,54.71,186
,2016-12-29 13:30,29,54.71,54.74,54.66,54.66,227
,2016-12-29 14:00,29,54.64,54.69,54.62,54.69,207
,2016-12-29 14:30,29,54.67,54.73,54.67,54.7,145
,2016-12-29 15:00,29,54.78,54.78,54.77,54.77,2
,2016-12-29 15:30,29,54.75,54.77,54.75,54.77,2
,2016-12-29 16:00,29,54.77,54.83,54.77,54.83,9
,2016-12-29 19:00,30,54.89,54.89,54.82,54.85,15
,2016-12-29 19:30,30,54.87,54.9,54.86,54.87,61
,2016-12-29 20:00,30,54.86,54.86,54.85,54.85,5
,2016-12-29 20:30,30,54.8,54.8,54.71,54.71,13
,2016-12-29 21:00,30,54.71,54.79,54.71,54.78,7
,2016-12-29 21:30,30,54.8,54.8,54.8,54.8,1
,2016-12-29 22:00,30,54.86,54.92,54.85,54.9,197
,2016-12-29 22:30,30,54.92,54.94,54.87,54.87,68
,2016-12-29 23:00,30,54.93,54.94,54.91,54.91,30
,2016-12-29 23:30,30,54.9,54.9,54.9,54.9,1
,2016-12-30 00:00,30,54.94,54.95,54.94,54.94,27
,2016-12-30 00:30,30,54.92,54.97,54.92,54.97,2
,2016-12-30 01:00,30,54.98,54.98,54.98,54.98,30
,2016-12-30 01:30,30,54.91,54.96,54.89,54.95,87
,2016-12-30 02:00,30,54.96,54.96,54.91,54.96,27
,2016-12-30 02:30,30,54.93,54.93,54.89,54.89,18
,2016-12-30 03:00,30,54.96,55.02,54.94,54.95,65
,2016-12-30 03:30,30,54.89,54.93,54.88,54.91,20
,2016-12-30 04:00,30,54.96,54.96,54.86,54.86,4
,2016-12-30 04:30,30,54.83,54.83,54.8,54.8,3
,2016-12-30 05:00,30,54.74,54.78,54.67,54.78,218
,2016-12-30 05:30,30,54.76,54.76,54.74,54.76,10
,2016-12-30 06:00,30,54.74,54.74,54.57,54.64,239
,2016-12-30 06:30,30,54.62,54.69,54.58,54.69,257
,2016-12-30 07:00,30,54.66,54.72,54.65,54.67,31
,2016-12-30 07:30,30,54.67,54.67,54.55,54.55,47
,2016-12-30 08:00,30,54.61,54.62,54.38,54.45,123
,2016-12-30 08:30,30,54.49,54.62,54.42,54.6,25
,2016-12-30 09:00,30,54.62,54.63,54.53,54.61,22
,2016-12-30 09:30,30,54.59,54.59,54.52,54.52,6
,2016-12-30 10:00,30,54.5,54.54,54.47,54.47,5
,2016-12-30 10:30,30,54.51,54.65,54.51,54.65,10
,2016-12-30 11:00,30,54.6,54.65,54.55,54.58,13
,2016-12-30 11:30,30,54.56,54.58,54.51,54.58,27
,2016-12-30 12:00,30,54.56,54.57,54.54,54.54,15
,2016-12-30 12:30,30,54.55,54.6,54.52,54.57,20
,2016-12-30 13:00,30,54.55,54.73,54.44,54.71,198
,2016-12-30 13:30,30,54.67,54.67,54.59,54.61,66
,2017-01-02 19:00,3,54.9,55.1,54.9,55,30
,2017-01-02 19:30,3,54.96,54.99,54.93,54.99,81
,2017-01-02 20:00,3,54.98,55.02,54.98,55.02,36
,2017-01-02 20:30,3,55.01,55.01,55.01,55.01,2
,2017-01-02 21:00,3,55.02,55.02,55.02,55.02,8
,2017-01-02 21:30,3,55,55,55,55,1
,2017-01-02 22:30,3,55.01,55.01,55.01,55.01,1
,2017-01-02 23:00,3,55.02,55.02,55.02,55.02,3
,2017-01-03 00:00,3,55,55,54.97,54.97,28
,2017-01-03 00:30,3,54.98,54.98,54.98,54.98,5
,2017-01-03 01:00,3,54.93,55,54.92,54.92,13
,2017-01-03 01:30,3,54.89,54.89,54.88,54.88,5
,2017-01-03 02:00,3,54.88,54.89,54.88,54.89,2
,2017-01-03 02:30,3,55.01,55.27,55.01,55.25,89
,2017-01-03 03:00,3,55.26,55.71,55.22,55.7,123
,2017-01-03 03:30,3,55.72,56.17,55.72,55.95,172
,2017-01-03 04:00,3,55.93,55.93,55.78,55.88,92
,2017-01-03 04:30,3,55.86,55.91,55.81,55.84,104
,2017-01-03 05:00,3,55.85,56.01,55.85,56,60
,2017-01-03 05:30,3,55.93,55.94,55.81,55.83,20
,2017-01-03 06:00,3,55.89,55.9,55.76,55.9,122
,2017-01-03 06:30,3,55.88,55.95,55.84,55.93,25
,2017-01-03 07:00,3,55.92,55.99,55.9,55.9,98
,2017-01-03 07:30,3,55.86,55.87,55.63,55.71,173
,2017-01-03 08:00,3,55.76,56.08,55.76,55.95,241
,2017-01-03 08:30,3,56.02,56.02,55.76,55.86,233
,2017-01-03 09:00,3,55.95,56.01,55.71,55.85,82
,2017-01-03 09:30,3,55.81,55.81,55.13,55.15,405
,2017-01-03 10:00,3,55.12,55.21,53.95,54.06,800
,2017-01-03 10:30,3,54.08,54.35,53.52,53.72,819
,2017-01-03 11:00,3,53.73,53.85,53.2,53.49,543
,2017-01-03 11:30,3,53.41,53.46,53.26,53.41,110
,2017-01-03 12:00,3,53.44,53.6,53.29,53.53,167
,2017-01-03 12:30,3,53.53,53.57,53.42,53.43,412
,2017-01-03 13:00,3,53.44,53.64,53.1,53.3,702
,2017-01-03 13:30,3,53.31,53.31,53.19,53.19,192
,2017-01-03 14:00,3,53.25,53.28,53.22,53.28,16
,2017-01-03 14:30,3,53.26,53.5,53.26,53.5,12
,2017-01-03 15:00,3,53.48,53.49,53.46,53.46,5
,2017-01-03 15:30,3,53.44,53.46,53.43,53.43,5
,2017-01-03 16:00,3,53.4,53.44,53.38,53.44,4
,2017-01-03 16:30,3,53.39,53.42,53.39,53.4,3
,2017-01-03 19:00,4,53.57,53.64,53.56,53.64,22
,2017-01-03 19:30,4,53.63,53.63,53.61,53.61,3
,2017-01-03 20:00,4,53.61,53.62,53.61,53.62,2
,2017-01-03 21:00,4,53.64,53.64,53.62,53.62,4
,2017-01-03 21:30,4,53.68,53.72,53.68,53.72,3
,2017-01-03 22:00,4,53.69,53.69,53.69,53.69,1
,2017-01-03 22:30,4,53.71,53.71,53.71,53.71,4
,2017-01-03 23:00,4,53.72,53.72,53.72,53.72,1
,2017-01-03 23:30,4,53.68,53.68,53.68,53.68,1
,2017-01-04 00:00,4,53.7,53.7,53.7,53.7,1
,2017-01-04 00:30,4,53.68,53.71,53.68,53.71,5
,2017-01-04 01:00,4,53.58,53.58,53.43,53.43,24
,2017-01-04 01:30,4,53.4,53.52,53.37,53.49,20
,2017-01-04 02:00,4,53.51,53.87,53.51,53.82,91
,2017-01-04 02:30,4,53.86,53.93,53.77,53.79,127
,2017-01-04 03:00,4,53.75,53.75,53.68,53.72,33
,2017-01-04 03:30,4,53.7,53.75,53.53,53.7,48
,2017-01-04 04:00,4,53.7,53.73,53.64,53.67,11
,2017-01-04 04:30,4,53.49,53.49,53.35,53.35,148
,2017-01-04 05:00,4,53.39,53.5,53.3,53.5,240
,2017-01-04 05:30,4,53.51,53.57,53.41,53.57,13
,2017-01-04 06:00,4,53.64,53.74,53.64,53.68,11
,2017-01-04 06:30,4,53.68,53.68,53.47,53.52,72
,2017-01-04 07:00,4,53.5,53.75,53.49,53.68,121
,2017-01-04 07:30,4,53.67,53.67,53.3,53.47,203
,2017-01-04 08:00,4,53.51,53.54,53.34,53.4,142
,2017-01-04 08:30,4,53.41,53.51,53.14,53.23,172
,2017-01-04 09:00,4,53.32,53.43,53.22,53.27,71
,2017-01-04 09:30,4,53.24,53.7,53.24,53.58,99
,2017-01-04 10:00,4,53.59,53.69,53.5,53.67,125
,2017-01-04 10:30,4,53.67,54.16,53.64,54.05,577
,2017-01-04 11:00,4,54.06,54.1,53.91,54.04,140
,2017-01-04 11:30,4,54.08,54.25,54.03,54.19,161
,2017-01-04 12:00,4,54.22,54.23,54.16,54.21,16
,2017-01-04 12:30,4,54.15,54.22,54.15,54.19,14
,2017-01-04 13:00,4,54.18,54.29,54.03,54.23,483
,2017-01-04 13:30,4,54.24,54.24,54.08,54.09,858
,2017-01-04 14:00,4,54.11,54.13,54.01,54.04,28
,2017-01-04 14:30,4,54.08,54.09,53.99,54.04,35
,2017-01-04 15:00,4,54.04,54.2,54.03,54.2,18
,2017-01-04 15:30,4,54.23,54.33,54.07,54.3,82
,2017-01-04 16:00,4,54.3,54.32,54.3,54.32,2
,2017-01-04 16:30,4,54.3,54.3,54.3,54.3,2
,2017-01-04 19:00,5,54.07,54.16,54.07,54.11,18
,2017-01-04 19:30,5,54.13,54.13,54.06,54.06,4
,2017-01-04 20:00,5,54.07,54.07,54.07,54.07,1
,2017-01-04 20:30,5,54.06,54.07,54.05,54.06,8
,2017-01-04 21:00,5,54.1,54.11,54.07,54.07,9
,2017-01-04 21:30,5,54.09,54.09,54.09,54.09,1
,2017-01-04 22:00,5,54.09,54.09,54.07,54.07,7
,2017-01-04 22:30,5,54.14,54.15,54.14,54.14,5
,2017-01-04 23:00,5,54.13,54.18,54.13,54.18,30
,2017-01-04 23:30,5,54.17,54.19,54.1,54.1,12
,2017-01-05 00:00,5,54.08,54.12,54.08,54.12,7
,2017-01-05 01:00,5,54.12,54.25,54.1,54.25,18
,2017-01-05 01:30,5,54.26,54.26,54.12,54.13,55
,2017-01-05 02:00,5,54.14,54.2,54,54.12,187
,2017-01-05 02:30,5,54.1,54.2,54.09,54.18,102
,2017-01-05 03:00,5,54.16,54.16,54.06,54.1,133
,2017-01-05 03:30,5,54.04,54.14,54.04,54.12,4
,2017-01-05 04:00,5,54.14,54.26,54.14,54.26,14
,2017-01-05 04:30,5,54.26,54.32,54.19,54.31,19
,2017-01-05 05:00,5,54.28,54.5,54.28,54.48,279
,2017-01-05 05:30,5,54.54,54.75,54.54,54.75,11
,2017-01-05 06:00,5,54.76,54.79,54.64,54.64,22
,2017-01-05 06:30,5,54.65,54.68,54.59,54.65,61
,2017-01-05 07:00,5,54.65,54.65,54.55,54.57,70
,2017-01-05 07:30,5,54.59,54.71,54.5,54.67,83
,2017-01-05 08:00,5,54.64,54.68,54.49,54.66,36
,2017-01-05 08:30,5,54.62,54.83,54.61,54.8,169
,2017-01-05 09:00,5,54.83,55.05,54.83,54.94,168
,2017-01-05 09:30,5,54.89,54.89,54.7,54.7,106
,2017-01-05 10:00,5,54.7,54.7,53.78,53.81,1611
,2017-01-05 10:30,5,53.81,54.09,53.77,54.09,177
,2017-01-05 11:00,5,54.02,54.07,53.95,54.07,119
,2017-01-05 11:30,5,54.14,54.46,54.13,54.45,428
,2017-01-05 12:00,5,54.45,54.65,54.44,54.54,159
,2017-01-05 12:30,5,54.53,54.53,54.39,54.45,129
,2017-01-05 13:00,5,54.46,54.78,54.46,54.68,400
,2017-01-05 13:30,5,54.74,54.74,54.63,54.64,75
,2017-01-05 14:00,5,54.64,54.64,54.59,54.59,7
,2017-01-05 14:30,5,54.6,54.64,54.55,54.59,39
,2017-01-05 15:00,5,54.57,54.66,54.57,54.66,10
,2017-01-05 15:30,5,54.72,54.74,54.67,54.67,5
,2017-01-05 16:00,5,54.7,54.7,54.69,54.7,3
,2017-01-05 19:30,6,54.66,54.66,54.56,54.56,54
,2017-01-05 20:00,6,54.65,54.65,54.65,54.65,1
,2017-01-05 21:00,6,54.68,54.68,54.68,54.68,1
,2017-01-05 21:30,6,54.67,54.68,54.66,54.66,3
,2017-01-05 23:00,6,54.61,54.63,54.61,54.63,3
,2017-01-05 23:30,6,54.56,54.56,54.56,54.56,2
,2017-01-06 00:00,6,54.54,54.54,54.49,54.49,4
,2017-01-06 00:30,6,54.48,54.55,54.48,54.55,13
,2017-01-06 01:00,6,54.52,54.59,54.52,54.59,47
,2017-01-06 01:30,6,54.52,54.56,54.48,54.51,16
,2017-01-06 02:00,6,54.48,54.62,54.38,54.62,65
,2017-01-06 02:30,6,54.66,54.76,54.66,54.71,56
,2017-01-06 03:00,6,54.71,54.78,54.64,54.78,47
,2017-01-06 03:30,6,54.75,54.92,54.75,54.9,23
,2017-01-06 04:00,6,54.89,54.97,54.86,54.91,14
,2017-01-06 04:30,6,54.97,55.17,54.97,55.12,157
,2017-01-06 05:00,6,55.19,55.19,55.05,55.05,13
,2017-01-06 05:30,6,55.11,55.11,54.91,55.03,134
,2017-01-06 06:00,6,55,55.08,54.97,54.97,127
,2017-01-06 06:30,6,54.91,55,54.91,54.97,18
,2017-01-06 07:00,6,54.97,55.14,54.97,55.12,70
,2017-01-06 07:30,6,55.1,55.14,54.95,55.1,113
,2017-01-06 08:00,6,55.13,55.2,54.81,54.83,331
,2017-01-06 08:30,6,54.82,54.83,54.5,54.68,431
,2017-01-06 09:00,6,54.58,54.83,54.51,54.53,47
,2017-01-06 09:30,6,54.52,54.65,54.44,54.53,330
,2017-01-06 10:00,6,54.52,54.79,54.2,54.79,344
,2017-01-06 10:30,6,54.75,55.08,54.73,55.03,554
,2017-01-06 11:00,6,55.03,55.03,54.88,54.9,67
,2017-01-06 11:30,6,54.95,55.01,54.84,54.84,43
,2017-01-06 12:00,6,54.85,54.89,54.73,54.73,231
,2017-01-06 12:30,6,54.72,54.83,54.71,54.71,87
,2017-01-06 13:00,6,54.68,54.93,54.68,54.89,223
,2017-01-06 13:30,6,54.84,54.84,54.66,54.66,62
,2017-01-06 14:00,6,54.66,54.66,54.56,54.57,268
,2017-01-06 14:30,6,54.62,54.62,54.54,54.54,27
,2017-01-06 15:00,6,54.55,54.55,54.54,54.55,12
,2017-01-06 15:30,6,54.57,54.62,54.57,54.57,7
,2017-01-06 16:00,6,54.57,54.61,54.57,54.61,9
,2017-01-06 16:30,6,54.56,54.56,54.56,54.56,1
,2017-01-08 17:00,9,54.69,54.69,54.69,54.69,1
,2017-01-08 17:30,9,54.68,54.68,54.68,54.68,1
,2017-01-08 18:30,9,54.71,54.71,54.7,54.7,2
,2017-01-08 19:00,9,54.66,54.66,54.66,54.66,10
,2017-01-08 20:00,9,54.66,54.68,54.64,54.64,23
,2017-01-08 20:30,9,54.66,54.66,54.66,54.66,1
,2017-01-08 21:00,9,54.7,54.7,54.69,54.69,5
,2017-01-08 21:30,9,54.64,54.64,54.64,54.64,1
,2017-01-08 22:00,9,54.64,54.64,54.61,54.63,4
,2017-01-08 23:00,9,54.61,54.61,54.59,54.59,20
,2017-01-08 23:30,9,54.58,54.59,54.58,54.59,3
,2017-01-09 00:00,9,54.6,54.62,54.6,54.62,2
,2017-01-09 00:30,9,54.62,54.62,54.6,54.6,2
,2017-01-09 01:00,9,54.6,54.6,54.6,54.6,49
,2017-01-09 01:30,9,54.48,54.55,54.48,54.55,28
,2017-01-09 02:00,9,54.52,54.62,54.48,54.58,34
,2017-01-09 02:30,9,54.58,54.65,54.52,54.52,27
,2017-01-09 03:00,9,54.53,54.54,54.13,54.14,216
,2017-01-09 03:30,9,54.17,54.18,53.98,54.08,258
,2017-01-09 04:00,9,54.06,54.06,53.87,53.94,145
,2017-01-09 04:30,9,53.98,54.06,53.95,54.06,39
,2017-01-09 05:00,9,54.04,54.07,53.96,53.96,6
,2017-01-09 05:30,9,53.95,53.98,53.88,53.88,82
,2017-01-09 06:00,9,53.94,53.94,53.75,53.88,210
,2017-01-09 06:30,9,53.86,53.89,53.8,53.8,19
,2017-01-09 07:00,9,53.79,53.87,53.73,53.79,189
,2017-01-09 07:30,9,53.77,53.93,53.77,53.8,82
,2017-01-09 08:00,9,53.78,53.85,53.56,53.78,165
,2017-01-09 08:30,9,53.75,53.75,53.5,53.56,502
,2017-01-09 09:00,9,53.63,53.67,53.4,53.44,643
,2017-01-09 09:30,9,53.42,53.59,53.4,53.46,161
,2017-01-09 10:00,9,53.41,53.47,53.23,53.38,425
,2017-01-09 10:30,9,53.35,53.36,53.21,53.22,262
,2017-01-09 11:00,9,53.2,53.42,53.16,53.39,92
,2017-01-09 11:30,9,53.38,53.4,53.29,53.33,66
,2017-01-09 12:00,9,53.34,53.34,53.25,53.27,81
,2017-01-09 12:30,9,53.28,53.32,53.16,53.23,79
,2017-01-09 13:00,9,53.24,53.28,52.81,52.85,648
,2017-01-09 13:30,9,52.85,52.85,52.77,52.83,311
,2017-01-09 14:00,9,52.79,52.79,52.76,52.76,123
,2017-01-09 14:30,9,52.77,52.82,52.77,52.8,12
,2017-01-09 15:00,9,52.8,52.8,52.8,52.8,1
,2017-01-09 15:30,9,52.72,52.72,52.67,52.67,14
,2017-01-09 16:00,9,52.7,52.72,52.7,52.7,16
,2017-01-09 16:30,9,52.69,52.78,52.69,52.77,16
,2017-01-09 19:00,10,52.95,53,52.95,52.95,84
,2017-01-09 19:30,10,52.92,52.93,52.8,52.8,55
,2017-01-09 20:00,10,52.77,52.9,52.77,52.9,2
,2017-01-09 20:30,10,52.99,52.99,52.99,52.99,1
,2017-01-09 21:00,10,52.97,52.97,52.97,52.97,1
,2017-01-09 21:30,10,53,53.05,53,53.01,3
,2017-01-09 22:30,10,52.96,52.96,52.95,52.95,2
,2017-01-10 00:30,10,52.84,52.84,52.84,52.84,3
,2017-01-10 01:00,10,52.84,52.84,52.84,52.84,1
,2017-01-10 01:30,10,52.98,52.98,52.98,52.98,1
,2017-01-10 02:00,10,53.1,53.23,53.1,53.11,44
,2017-01-10 02:30,10,53.08,53.09,52.81,53.02,85
,2017-01-10 03:00,10,53.01,53.14,53.01,53.11,22
,2017-01-10 03:30,10,53.06,53.16,52.92,53.16,39
,2017-01-10 04:00,10,53.19,53.2,53.13,53.16,109
,2017-01-10 04:30,10,53.21,53.24,53.21,53.22,10
,2017-01-10 05:00,10,53.24,53.24,53.16,53.21,4
,2017-01-10 05:30,10,53.18,53.18,53,53.02,15
,2017-01-10 06:00,10,52.97,53.02,52.92,52.95,147
,2017-01-10 06:30,10,52.96,53.01,52.93,53.01,85
,2017-01-10 07:00,10,52.98,53.01,52.98,52.99,5
,2017-01-10 07:30,10,52.99,53,52.79,52.9,126
,2017-01-10 08:00,10,52.89,53.12,52.89,53,438
,2017-01-10 08:30,10,53.02,53.05,52.73,52.83,96
,2017-01-10 09:00,10,52.78,52.86,52.46,52.53,507
,2017-01-10 09:30,10,52.55,52.69,52.07,52.08,468
,2017-01-10 10:00,10,52.11,52.49,52.08,52.4,369
,2017-01-10 10:30,10,52.45,52.49,52.2,52.2,305
,2017-01-10 11:00,10,52.17,52.4,52.16,52.27,182
,2017-01-10 11:30,10,52.28,52.4,52.18,52.25,85
,2017-01-10 12:00,10,52.2,52.25,52.1,52.1,48
,2017-01-10 12:30,10,52.08,52.12,51.94,51.94,336
,2017-01-10 13:00,10,51.95,51.98,51.65,51.68,997
,2017-01-10 13:30,10,51.72,51.79,51.72,51.74,169
,2017-01-10 14:00,10,51.72,51.78,51.72,51.74,17
,2017-01-10 14:30,10,51.68,51.74,51.64,51.72,15
,2017-01-10 15:00,10,51.68,51.68,51.61,51.61,17
,2017-01-10 15:30,10,51.61,51.78,51.61,51.68,18
,2017-01-10 16:00,10,51.69,51.69,51.61,51.65,39
,2017-01-10 19:30,11,51.86,51.86,51.82,51.82,2
,2017-01-10 20:00,11,51.81,51.87,51.81,51.87,213
,2017-01-10 20:30,11,51.87,51.87,51.87,51.87,3
,2017-01-10 21:00,11,51.87,51.88,51.86,51.86,5
,2017-01-10 21:30,11,51.85,51.85,51.84,51.84,2
,2017-01-10 22:00,11,51.84,51.84,51.83,51.83,3
,2017-01-10 22:30,11,51.83,51.83,51.83,51.83,3
,2017-01-10 23:00,11,51.83,51.83,51.83,51.83,1
,2017-01-11 00:00,11,51.8,51.81,51.79,51.81,29
,2017-01-11 00:30,11,51.81,51.87,51.81,51.87,15
,2017-01-11 01:00,11,51.9,51.95,51.9,51.95,3
,2017-01-11 01:30,11,51.93,51.96,51.93,51.94,66
,2017-01-11 02:00,11,51.98,51.98,51.76,51.82,18
,2017-01-11 02:30,11,51.83,51.83,51.83,51.83,1
,2017-01-11 03:00,11,51.89,52.13,51.89,52.11,99
,2017-01-11 03:30,11,52.12,52.21,52.09,52.1,185
,2017-01-11 04:00,11,52.12,52.18,52.04,52.18,65
,2017-01-11 04:30,11,52.15,52.18,52.02,52.02,5
,2017-01-11 05:00,11,52.04,52.15,52,52.11,42
,2017-01-11 05:30,11,52.07,52.13,52.03,52.04,13
,2017-01-11 06:00,11,51.94,51.94,51.85,51.9,170
,2017-01-11 06:30,11,51.87,51.91,51.8,51.88,172
,2017-01-11 07:00,11,51.9,52.05,51.9,52.01,189
,2017-01-11 07:30,11,52.01,52.05,51.93,52.02,177
,2017-01-11 08:00,11,52.05,52.38,52.05,52.27,640
,2017-01-11 08:30,11,52.29,52.33,52.12,52.2,221
,2017-01-11 09:00,11,52.21,52.38,51.86,51.86,675
,2017-01-11 09:30,11,51.98,52.69,51.64,52.58,1505
,2017-01-11 10:00,11,52.6,53.15,52.6,52.9,875
,2017-01-11 10:30,11,52.95,53.05,52.74,52.96,201
,2017-01-11 11:00,11,53.02,53.34,53.02,53.22,314
,2017-01-11 11:30,11,53.26,53.45,53.26,53.4,112
,2017-01-11 12:00,11,53.44,53.5,53.35,53.4,176
,2017-01-11 12:30,11,53.41,53.58,53.34,53.41,147
,2017-01-11 13:00,11,53.5,53.51,52.95,53,324
,2017-01-11 13:30,11,53,53,52.89,52.95,89
,2017-01-11 14:00,11,52.99,53,52.98,52.98,6
,2017-01-11 14:30,11,52.99,53.09,52.99,53.07,24
,2017-01-11 15:00,11,53.12,53.21,53.12,53.15,3
,2017-01-11 15:30,11,53.29,53.31,53.14,53.14,24
,2017-01-11 16:00,11,53.14,53.14,53.13,53.13,3
,2017-01-11 16:30,11,53.19,53.23,53.15,53.21,13
,2017-01-11 19:00,12,53.3,53.3,52.97,52.97,6
,2017-01-11 19:30,12,52.98,52.98,52.98,52.98,30
,2017-01-11 20:00,12,53,53.04,52.98,52.98,6
,2017-01-11 22:00,12,52.96,52.96,52.93,52.94,19
,2017-01-11 23:30,12,52.99,52.99,52.99,52.99,1
,2017-01-12 00:00,12,53,53.05,53,53.05,5
,2017-01-12 00:30,12,53.08,53.16,53.08,53.16,15
,2017-01-12 01:00,12,53.14,53.14,53.06,53.07,15
,2017-01-12 01:30,12,53.19,53.19,53.11,53.14,10
,2017-01-12 02:00,12,52.98,53.18,52.94,53.18,55
,2017-01-12 02:30,12,53.21,53.43,53.18,53.36,88
,2017-01-12 03:00,12,53.34,53.35,53.12,53.12,35
,2017-01-12 03:30,12,53.16,53.33,53.16,53.28,16
,2017-01-12 04:00,12,53.34,53.35,53.31,53.31,10
,2017-01-12 04:30,12,53.41,53.48,53.41,53.48,9
,2017-01-12 05:00,12,53.55,53.73,53.4,53.71,64
,2017-01-12 05:30,12,53.66,53.66,53.6,53.65,11
,2017-01-12 06:00,12,53.6,53.77,53.6,53.68,117
,2017-01-12 06:30,12,53.68,53.76,53.66,53.76,194
,2017-01-12 07:00,12,53.7,54.03,53.7,54,601
,2017-01-12 07:30,12,53.97,53.97,53.82,53.89,235
,2017-01-12 08:00,12,53.93,54.28,53.93,54.16,755
,2017-01-12 08:30,12,54.16,54.23,53.95,53.96,151
,2017-01-12 09:00,12,54,54.11,53.65,53.99,743
,2017-01-12 09:30,12,54.02,54.09,53.84,53.86,105
,2017-01-12 10:00,12,53.8,53.85,53.58,53.71,851
,2017-01-12 10:30,12,53.7,54.04,53.68,54.04,155
,2017-01-12 11:00,12,54.05,54.05,53.9,53.91,63
,2017-01-12 11:30,12,53.9,53.9,53.76,53.88,64
,2017-01-12 12:00,12,53.89,53.91,53.8,53.88,48
,2017-01-12 12:30,12,53.86,53.96,53.85,53.96,11
,2017-01-12 13:00,12,53.95,53.95,53.66,53.86,339
,2017-01-12 13:30,12,53.85,53.93,53.85,53.93,89
,2017-01-12 14:00,12,53.92,53.94,53.9,53.9,190
,2017-01-12 14:30,12,53.9,53.9,53.85,53.87,270
,2017-01-12 15:00,12,53.87,53.87,53.87,53.87,375
,2017-01-12 15:30,12,53.87,53.92,53.86,53.87,30
,2017-01-12 16:00,12,53.85,53.89,53.85,53.89,3
,2017-01-12 16:30,12,53.87,53.92,53.84,53.89,25
,2017-01-12 19:00,13,53.81,53.91,53.72,53.91,20
,2017-01-12 19:30,13,53.95,53.95,53.77,53.91,24
,2017-01-12 20:00,13,53.94,53.94,53.87,53.87,3
,2017-01-12 20:30,13,53.88,53.89,53.88,53.88,8
,2017-01-12 21:00,13,53.93,53.93,53.93,53.93,1
,2017-01-12 21:30,13,53.92,53.92,53.92,53.92,1
,2017-01-12 22:00,13,53.9,53.9,53.9,53.9,1
,2017-01-12 22:30,13,53.91,53.91,53.91,53.91,1
,2017-01-12 23:30,13,53.85,53.86,53.85,53.86,2
,2017-01-13 00:00,13,53.85,53.9,53.85,53.88,8
,2017-01-13 01:30,13,53.75,53.8,53.72,53.8,11
,2017-01-13 02:00,13,53.72,53.84,53.65,53.82,176
,2017-01-13 02:30,13,53.85,53.93,53.82,53.87,24
,2017-01-13 03:00,13,53.79,53.79,53.72,53.79,19
,2017-01-13 03:30,13,53.8,53.8,53.67,53.68,47
,2017-01-13 04:00,13,53.64,53.65,53.25,53.31,113
,2017-01-13 04:30,13,53.28,53.28,53.15,53.21,317
,2017-01-13 05:00,13,53.23,53.35,53.22,53.32,45
,2017-01-13 05:30,13,53.3,53.33,53.19,53.23,60
,2017-01-13 06:00,13,53.22,53.28,53.18,53.25,60
,2017-01-13 06:30,13,53.29,53.46,53.24,53.39,41
,2017-01-13 07:00,13,53.43,53.6,53.38,53.45,122
,2017-01-13 07:30,13,53.46,53.59,53.29,53.54,278
,2017-01-13 08:00,13,53.55,53.55,53.31,53.42,193
,2017-01-13 08:30,13,53.48,53.78,53.41,53.67,220
,2017-01-13 09:00,13,53.62,53.72,53.34,53.48,106
,2017-01-13 09:30,13,53.46,53.54,53.24,53.39,148
,2017-01-13 10:00,13,53.38,53.42,53.12,53.24,197
,2017-01-13 10:30,13,53.28,53.44,53.27,53.43,91
,2017-01-13 11:00,13,53.46,53.48,53.35,53.41,79
,2017-01-13 11:30,13,53.45,53.51,53.37,53.4,26
,2017-01-13 12:00,13,53.38,53.42,53.35,53.4,41
,2017-01-13 12:30,13,53.41,53.41,53.2,53.27,62
,2017-01-13 13:00,13,53.23,53.25,53.08,53.14,834
,2017-01-13 13:30,13,53.14,53.24,53.14,53.23,154
,2017-01-13 14:00,13,53.23,53.27,53.19,53.27,427
,2017-01-13 14:30,13,53.31,53.33,53.27,53.27,162
,2017-01-13 15:00,13,53.27,53.3,53.27,53.3,5
,2017-01-13 15:30,13,53.35,53.35,53.3,53.3,9
,2017-01-13 16:00,13,53.35,53.39,53.35,53.39,8
,2017-01-13 16:30,13,53.39,53.42,53.39,53.42,4
,2017-01-15 17:00,16,53.3,53.35,53.22,53.22,4
,2017-01-15 19:00,16,53.3,53.3,53.26,53.26,54
,2017-01-15 19:30,16,53.31,53.31,53.24,53.27,29
,2017-01-15 20:00,16,53.26,53.29,53.26,53.29,23
,2017-01-15 20:30,16,53.34,53.34,53.34,53.34,1
,2017-01-16 00:00,16,53.26,53.26,53.26,53.26,2
,2017-01-16 00:30,16,53.2,53.2,53.17,53.17,6
,2017-01-16 01:00,16,53.09,53.09,53.04,53.06,17
,2017-01-16 01:30,16,53.09,53.14,53.06,53.12,4
,2017-01-16 02:00,16,53.06,53.06,52.95,53.03,32
,2017-01-16 02:30,16,53.06,53.11,53,53.04,23
,2017-01-16 03:00,16,53.05,53.06,53.01,53.01,3
,2017-01-16 03:30,16,53.15,53.39,53.15,53.39,19
,2017-01-16 04:00,16,53.39,53.5,53.33,53.33,44
,2017-01-16 04:30,16,53.34,53.35,53.24,53.26,28
,2017-01-16 05:00,16,53.2,53.2,53.04,53.04,11
,2017-01-16 05:30,16,53,53,52.9,52.94,26
,2017-01-16 06:00,16,52.96,53.04,52.93,52.99,67
,2017-01-16 06:30,16,52.96,53.1,52.94,53.02,37
,2017-01-16 07:00,16,52.96,53.09,52.93,53.09,53
,2017-01-16 07:30,16,53.05,53.05,52.97,52.97,140
,2017-01-16 08:00,16,53.01,53.2,52.92,53.19,70
,2017-01-16 08:30,16,53.07,53.07,53,53.03,5
,2017-01-16 09:00,16,53.04,53.09,52.99,53.06,59
,2017-01-16 09:30,16,53.02,53.13,53.02,53.11,6
,2017-01-16 10:00,16,53.12,53.12,52.99,53.06,43
,2017-01-16 10:30,16,53.07,53.07,53.01,53.02,104
,2017-01-16 11:00,16,53.07,53.07,53.07,53.07,5
,2017-01-16 11:30,16,53.08,53.47,53.08,53.43,552
,2017-01-16 12:00,16,53.42,53.42,53.25,53.26,67
,2017-01-16 12:30,16,53.27,53.3,53.21,53.23,85
,2017-01-16 13:00,16,53.25,53.25,53.21,53.24,64
,2017-01-16 13:30,16,53.21,53.21,53.16,53.17,19
,2017-01-16 14:00,16,53.23,53.23,53.16,53.16,6
,2017-01-16 14:30,16,53.19,53.28,53.19,53.28,10
,2017-01-16 15:00,16,53.26,53.26,53.26,53.26,1
,2017-01-16 15:30,16,53.27,53.27,53.26,53.26,10
,2017-01-16 16:00,16,53.23,53.23,53.22,53.23,3
,2017-01-16 16:30,16,53.28,53.28,53.28,53.28,3
,2017-01-16 19:00,17,53.35,53.35,53.33,53.33,7
,2017-01-16 19:30,17,53.33,53.35,53.3,53.3,12
,2017-01-16 20:00,17,53.3,53.3,53.29,53.3,13
,2017-01-16 20:30,17,53.28,53.33,53.28,53.33,30
,2017-01-16 21:00,17,53.33,53.34,53.29,53.29,8
,2017-01-16 21:30,17,53.28,53.32,53.28,53.32,16
,2017-01-16 22:00,17,53.31,53.31,53.28,53.28,2
,2017-01-16 22:30,17,53.27,53.28,53.26,53.28,35
,2017-01-16 23:00,17,53.28,53.28,53.28,53.28,1
,2017-01-16 23:30,17,53.22,53.22,53.1,53.14,22
,2017-01-17 00:00,17,53.14,53.16,53.09,53.09,14
,2017-01-17 00:30,17,53.09,53.14,53.09,53.1,11
,2017-01-17 01:00,17,53.17,53.24,53.17,53.22,79
,2017-01-17 01:30,17,53.22,53.37,53.22,53.34,13
,2017-01-17 02:00,17,53.35,53.44,53.32,53.44,33
,2017-01-17 02:30,17,53.4,53.5,53.35,53.35,63
,2017-01-17 03:00,17,53.31,53.86,53.31,53.78,364
,2017-01-17 03:30,17,53.81,54.05,53.76,53.96,254
,2017-01-17 04:00,17,53.97,54.14,53.94,54.11,63
,2017-01-17 04:30,17,54.05,54.05,53.88,53.89,56
,2017-01-17 05:00,17,53.91,54.02,53.82,53.95,178
,2017-01-17 05:30,17,53.95,53.95,53.73,53.74,105
,2017-01-17 06:00,17,53.79,53.86,53.66,53.84,77
,2017-01-17 06:30,17,53.76,54.07,53.76,54.01,57
,2017-01-17 07:00,17,54.03,54.05,53.91,53.97,135
,2017-01-17 07:30,17,53.97,54.07,53.89,54.07,144
,2017-01-17 08:00,17,54.09,54.33,53.91,54.18,1423
,2017-01-17 08:30,17,54.18,54.23,53.81,53.82,577
,2017-01-17 09:00,17,53.79,53.96,53.51,53.52,1015
,2017-01-17 09:30,17,53.49,53.54,53.23,53.35,2821
,2017-01-17 10:00,17,53.37,53.54,53.32,53.5,525
,2017-01-17 10:30,17,53.5,53.55,53.39,53.46,88
,2017-01-17 11:00,17,53.46,53.59,53.42,53.54,122
,2017-01-17 11:30,17,53.57,53.79,53.53,53.72,181
,2017-01-17 12:00,17,53.72,53.75,53.64,53.72,112
,2017-01-17 12:30,17,53.71,53.77,53.67,53.77,69
,2017-01-17 13:00,17,53.77,53.81,53.22,53.22,1236
,2017-01-17 13:30,17,53.28,53.32,53.27,53.27,167
,2017-01-17 14:00,17,53.23,53.27,53.21,53.24,14
,2017-01-17 14:30,17,53.28,53.3,53.27,53.29,18
,2017-01-17 15:00,17,53.3,53.31,53.27,53.31,13
,2017-01-17 15:30,17,53.32,53.36,53.32,53.33,8
,2017-01-17 16:00,17,53.31,53.31,53.29,53.29,6
,2017-01-17 19:00,18,53.3,53.34,53.27,53.34,12
,2017-01-17 19:30,18,53.34,53.42,53.34,53.42,23
,2017-01-17 20:00,18,53.42,53.51,53.4,53.51,70
,2017-01-17 20:30,18,53.48,53.53,53.44,53.45,19
,2017-01-17 21:00,18,53.43,53.46,53.42,53.46,3
,2017-01-17 21:30,18,53.5,53.51,53.47,53.5,18
,2017-01-17 22:00,18,53.51,53.55,53.46,53.48,27
,2017-01-17 22:30,18,53.48,53.51,53.45,53.45,20
,2017-01-17 23:00,18,53.45,53.45,53.44,53.45,14
,2017-01-17 23:30,18,53.48,53.49,53.46,53.47,10
,2017-01-18 00:00,18,53.47,53.5,53.46,53.5,18
,2017-01-18 00:30,18,53.49,53.49,53.35,53.37,21
,2017-01-18 01:00,18,53.35,53.5,53.34,53.5,90
,2017-01-18 01:30,18,53.49,53.57,53.46,53.5,85
,2017-01-18 02:00,18,53.5,53.59,53.36,53.56,139
,2017-01-18 02:30,18,53.57,53.6,53.39,53.39,70
,2017-01-18 03:00,18,53.42,53.42,53.02,53.06,312
,2017-01-18 03:30,18,53.06,53.06,52.73,52.83,503
,2017-01-18 04:00,18,52.77,52.77,52.36,52.57,314
,2017-01-18 04:30,18,52.54,52.57,52.43,52.57,128
,2017-01-18 05:00,18,52.55,52.66,52.51,52.59,120
,2017-01-18 05:30,18,52.61,52.66,52.53,52.62,63
,2017-01-18 06:00,18,52.6,52.6,52.43,52.5,85
,2017-01-18 06:30,18,52.51,52.51,52.33,52.36,136
,2017-01-18 07:00,18,52.41,52.61,52.35,52.53,458
,2017-01-18 07:30,18,52.54,52.58,52.15,52.2,1147
,2017-01-18 08:00,18,52.19,52.25,52.05,52.19,1135
,2017-01-18 08:30,18,52.21,52.4,52.16,52.28,680
,2017-01-18 09:00,18,52.28,52.45,52.2,52.27,628
,2017-01-18 09:30,18,52.27,52.39,52.11,52.25,554
,2017-01-18 10:00,18,52.22,53,52.18,52.95,2663
,2017-01-18 10:30,18,52.95,53.04,52.71,52.82,1425
,2017-01-18 11:00,18,52.81,52.88,52.35,52.4,895
,2017-01-18 11:30,18,52.34,52.37,52.07,52.13,1140
,2017-01-18 12:00,18,52.14,52.24,52.08,52.2,583
,2017-01-18 12:30,18,52.19,52.24,51.98,52.17,1014
,2017-01-18 13:00,18,52.19,52.19,51.72,51.93,2840
,2017-01-18 13:30,18,51.92,52,51.87,51.99,161
,2017-01-18 14:00,18,52.01,52.04,51.99,52.02,260
,2017-01-18 14:30,18,52.03,52.16,52,52.11,209
,2017-01-18 15:00,18,52.13,52.15,52.1,52.15,86
,2017-01-18 15:30,18,52.15,52.36,52.06,52.22,333
,2017-01-18 16:00,18,52.14,52.14,52.14,52.14,2
,2017-01-18 16:30,18,52.21,52.23,52.21,52.23,4
,2017-01-18 19:00,19,52.29,52.29,52.25,52.26,25
,2017-01-18 19:30,19,52.26,52.26,52.26,52.26,10
,2017-01-18 20:00,19,52.26,52.28,52.26,52.28,46
,2017-01-18 20:30,19,52.27,52.32,52.27,52.32,11
,2017-01-18 21:00,19,52.33,52.38,52.33,52.34,20
,2017-01-18 21:30,19,52.32,52.33,52.27,52.29,12
,2017-01-18 22:00,19,52.31,52.31,52.26,52.29,17
,2017-01-18 22:30,19,52.29,52.29,52.28,52.28,2
,2017-01-18 23:30,19,52.31,52.31,52.31,52.31,1
,2017-01-19 00:00,19,52.31,52.36,52.31,52.36,19
,2017-01-19 00:30,19,52.37,52.39,52.33,52.37,37
,2017-01-19 01:00,19,52.36,52.4,52.22,52.22,127
,2017-01-19 01:30,19,52.22,52.36,52.17,52.31,213
,2017-01-19 02:00,19,52.32,52.6,52.32,52.6,333
,2017-01-19 02:30,19,52.59,52.62,52.34,52.4,275
,2017-01-19 03:00,19,52.36,52.55,52.26,52.47,134
,2017-01-19 03:30,19,52.45,52.45,52.05,52.13,215
,2017-01-19 04:00,19,52.17,52.22,52.13,52.21,75
,2017-01-19 04:30,19,52.24,52.27,52.15,52.26,65
,2017-01-19 05:00,19,52.21,52.37,52.21,52.37,53
,2017-01-19 05:30,19,52.3,52.3,52.2,52.28,21
,2017-01-19 06:00,19,52.3,52.53,52.3,52.5,141
,2017-01-19 06:30,19,52.47,52.51,52.33,52.45,103
,2017-01-19 07:00,19,52.43,52.45,52.31,52.36,212
,2017-01-19 07:30,19,52.35,52.47,52.25,52.37,477
,2017-01-19 08:00,19,52.36,52.48,52.23,52.44,463
,2017-01-19 08:30,19,52.45,52.55,52.41,52.47,481
,2017-01-19 09:00,19,52.47,52.66,52.24,52.53,611
,2017-01-19 09:30,19,52.53,52.61,52.46,52.51,728
,2017-01-19 10:00,19,52.5,52.5,52.02,52.16,4721
,2017-01-19 10:30,19,52.17,52.33,52.11,52.21,784
,2017-01-19 11:00,19,52.18,52.25,51.81,51.9,1362
,2017-01-19 11:30,19,51.91,52.08,51.91,52.01,1095
,2017-01-19 12:00,19,51.98,52.06,51.87,52.04,886
,2017-01-19 12:30,19,52.05,52.26,52.03,52.2,968
,2017-01-19 13:00,19,52.22,52.3,51.94,52.15,2555
,2017-01-19 13:30,19,52.14,52.21,52.1,52.11,818
,2017-01-19 14:00,19,52.09,52.16,52.09,52.15,95
,2017-01-19 14:30,19,52.13,52.18,52.13,52.16,124
,2017-01-19 15:00,19,52.16,52.17,52.16,52.17,5
,2017-01-19 15:30,19,52.15,52.17,52.12,52.15,40
,2017-01-19 16:30,19,52.15,52.15,52.15,52.15,1
,2017-01-19 19:00,20,52.31,52.35,52.31,52.32,9
,2017-01-19 19:30,20,52.31,52.32,52.31,52.32,6
,2017-01-19 20:00,20,52.3,52.3,52.3,52.3,4
,2017-01-19 20:30,20,52.23,52.23,52.23,52.23,2
,2017-01-19 21:00,20,52.26,52.3,52.26,52.3,43
,2017-01-19 21:30,20,52.28,52.28,52.27,52.27,2
,2017-01-19 22:00,20,52.28,52.28,52.28,52.28,2
,2017-01-19 22:30,20,52.27,52.32,52.27,52.28,18
,2017-01-19 23:00,20,52.27,52.27,52.27,52.27,1
,2017-01-19 23:30,20,52.27,52.29,52.25,52.29,11
,2017-01-20 00:00,20,52.28,52.28,52.24,52.24,21
,2017-01-20 00:30,20,52.22,52.29,52.16,52.21,29
,2017-01-20 01:00,20,52.16,52.27,52.13,52.27,46
,2017-01-20 01:30,20,52.24,52.37,52.22,52.35,141
,2017-01-20 02:00,20,52.4,52.5,52.36,52.46,241
,2017-01-20 02:30,20,52.43,52.48,52.34,52.44,133
,2017-01-20 03:00,20,52.38,52.57,52.34,52.51,135
,2017-01-20 03:30,20,52.51,52.8,52.48,52.74,372
,2017-01-20 04:00,20,52.78,52.87,52.69,52.7,145
,2017-01-20 04:30,20,52.7,52.77,52.67,52.74,73
,2017-01-20 05:00,20,52.74,52.79,52.68,52.75,27
,2017-01-20 05:30,20,52.76,52.8,52.61,52.63,108
,2017-01-20 06:00,20,52.64,52.92,52.59,52.83,180
,2017-01-20 06:30,20,52.82,52.86,52.73,52.8,206
,2017-01-20 07:00,20,52.79,52.96,52.77,52.89,380
,2017-01-20 07:30,20,52.9,53.18,52.86,53.18,752
,2017-01-20 08:00,20,53.17,53.5,53.16,53.47,1729
,2017-01-20 08:30,20,53.48,53.52,53.26,53.37,1380
,2017-01-20 09:00,20,53.36,53.66,53.3,53.6,1959
,2017-01-20 09:30,20,53.59,53.63,53.46,53.5,1167
,2017-01-20 10:00,20,53.5,53.59,53.29,53.36,1198
,2017-01-20 10:30,20,53.35,53.41,53.23,53.34,1043
,2017-01-20 11:00,20,53.35,53.42,53.23,53.33,746
,2017-01-20 11:30,20,53.34,53.45,53.27,53.34,384
,2017-01-20 12:00,20,53.36,53.36,53.12,53.28,723
,2017-01-20 12:30,20,53.27,53.38,53.26,53.34,515
,2017-01-20 13:00,20,53.35,53.35,53.15,53.24,1155
,2017-01-20 13:30,20,53.22,53.25,53.14,53.2,363
,2017-01-20 14:00,20,53.22,53.23,53.14,53.14,184
,2017-01-20 14:30,20,53.14,53.19,53.12,53.16,65
,2017-01-20 15:00,20,53.16,53.2,53.15,53.2,141
,2017-01-20 15:30,20,53.17,53.23,53.17,53.2,115
,2017-01-20 16:00,20,53.23,53.25,53.23,53.25,47
,2017-01-22 17:00,23,53.28,53.43,53.28,53.32,17
,2017-01-22 17:30,23,53.29,53.34,53.28,53.32,136
,2017-01-22 18:00,23,53.31,53.31,53.31,53.31,2
,2017-01-22 19:00,23,53.31,53.31,53.25,53.26,8
,2017-01-22 19:30,23,53.28,53.29,53.27,53.29,8
,2017-01-22 20:00,23,53.28,53.33,53.26,53.31,22
,2017-01-22 20:30,23,53.29,53.32,53.29,53.31,9
,2017-01-22 21:00,23,53.29,53.29,53.28,53.29,5
,2017-01-22 21:30,23,53.32,53.32,53.28,53.28,10
,2017-01-22 22:00,23,53.26,53.26,53.09,53.09,28
,2017-01-22 22:30,23,53.11,53.16,53.11,53.16,2
,2017-01-22 23:00,23,53.14,53.14,53.14,53.14,2
,2017-01-22 23:30,23,53.13,53.18,53.13,53.16,7
,2017-01-23 00:00,23,53.21,53.21,53.18,53.18,25
,2017-01-23 00:30,23,53.13,53.13,53.12,53.12,5
,2017-01-23 01:00,23,53.12,53.13,53.04,53.12,27
,2017-01-23 01:30,23,53.14,53.22,53.14,53.18,49
,2017-01-23 02:00,23,53.13,53.13,52.84,52.86,211
,2017-01-23 02:30,23,52.89,53,52.85,52.92,231
,2017-01-23 03:00,23,52.89,52.95,52.81,52.95,128
,2017-01-23 03:30,23,52.92,52.94,52.76,52.77,398
,2017-01-23 04:00,23,52.76,52.82,52.56,52.58,521
,2017-01-23 04:30,23,52.58,52.61,52.41,52.47,200
,2017-01-23 05:00,23,52.47,52.51,52.34,52.47,160
,2017-01-23 05:30,23,52.45,52.67,52.42,52.63,180
,2017-01-23 06:00,23,52.61,52.65,52.52,52.54,50
,2017-01-23 06:30,23,52.55,52.63,52.5,52.59,77
,2017-01-23 07:00,23,52.56,52.63,52.4,52.44,201
,2017-01-23 07:30,23,52.44,52.52,52.29,52.36,383
,2017-01-23 08:00,23,52.35,52.48,52.22,52.36,602
,2017-01-23 08:30,23,52.35,52.69,52.32,52.56,788
,2017-01-23 09:00,23,52.54,52.72,52.42,52.49,856
,2017-01-23 09:30,23,52.46,52.84,52.39,52.83,1185
,2017-01-23 10:00,23,52.82,52.93,52.74,52.91,790
,2017-01-23 10:30,23,52.92,52.94,52.67,52.74,696
,2017-01-23 11:00,23,52.73,52.79,52.62,52.76,412
,2017-01-23 11:30,23,52.74,52.83,52.71,52.81,209
,2017-01-23 12:00,23,52.82,53.08,52.78,52.98,622
,2017-01-23 12:30,23,52.98,53.05,52.88,53.05,300
,2017-01-23 13:00,23,53.03,53.04,52.72,52.75,671
,2017-01-23 13:30,23,52.75,52.82,52.67,52.8,252
,2017-01-23 14:00,23,52.81,52.82,52.75,52.81,45
,2017-01-23 14:30,23,52.75,52.83,52.75,52.81,49
,2017-01-23 15:00,23,52.81,52.9,52.81,52.86,102
,2017-01-23 15:30,23,52.84,52.87,52.81,52.85,53
,2017-01-23 16:00,23,52.86,52.9,52.85,52.85,24
,2017-01-23 16:30,23,52.87,52.89,52.87,52.89,3
,2017-01-23 19:00,24,52.93,53.04,52.9,53.04,122
,2017-01-23 19:30,24,53.05,53.05,52.98,53,18
,2017-01-23 20:00,24,52.98,53.02,52.97,53.02,15
,2017-01-23 20:30,24,53.02,53.03,52.96,52.96,14
,2017-01-23 21:00,24,53,53.01,53,53.01,3
,2017-01-23 22:00,24,53.02,53.02,53.01,53.01,2
,2017-01-23 22:30,24,52.97,52.99,52.96,52.99,10
,2017-01-23 23:00,24,53,53,53,53,5
,2017-01-23 23:30,24,53.01,53.01,52.96,52.96,6
,2017-01-24 00:00,24,52.99,53,52.97,53,35
,2017-01-24 00:30,24,52.99,53.06,52.98,53.06,36
,2017-01-24 01:00,24,53.04,53.17,53.04,53.12,171
,2017-01-24 01:30,24,53.15,53.18,53.08,53.08,40
,2017-01-24 02:00,24,53.11,53.27,53.11,53.18,164
,2017-01-24 02:30,24,53.19,53.19,52.99,53.11,153
,2017-01-24 03:00,24,53.13,53.19,53.08,53.15,69
,2017-01-24 03:30,24,53.14,53.26,53.14,53.22,96
,2017-01-24 04:00,24,53.25,53.31,53.13,53.19,168
,2017-01-24 04:30,24,53.11,53.16,53.03,53.04,183
,2017-01-24 05:00,24,53.03,53.03,52.74,52.79,167
,2017-01-24 05:30,24,52.76,52.9,52.69,52.84,215
,2017-01-24 06:00,24,52.84,52.89,52.79,52.89,99
,2017-01-24 06:30,24,52.86,52.92,52.8,52.9,176
,2017-01-24 07:00,24,52.92,53.17,52.91,53.13,427
,2017-01-24 07:30,24,53.16,53.19,53.08,53.17,363
,2017-01-24 08:00,24,53.16,53.25,52.98,53.04,734
,2017-01-24 08:30,24,53.06,53.32,53.06,53.28,1300
,2017-01-24 09:00,24,53.31,53.35,53.11,53.17,1249
,2017-01-24 09:30,24,53.18,53.37,53.14,53.32,421
,2017-01-24 10:00,24,53.35,53.42,53.26,53.39,734
,2017-01-24 10:30,24,53.37,53.49,53.33,53.47,698
,2017-01-24 11:00,24,53.49,53.52,53.42,53.43,495
,2017-01-24 11:30,24,53.43,53.55,53.4,53.42,433
,2017-01-24 12:00,24,53.42,53.42,53.09,53.19,980
,2017-01-24 12:30,24,53.2,53.29,53.17,53.27,530
,2017-01-24 13:00,24,53.26,53.42,53.16,53.16,1354
,2017-01-24 13:30,24,53.16,53.2,53.13,53.16,169
,2017-01-24 14:00,24,53.14,53.16,53.03,53.07,130
,2017-01-24 14:30,24,53.09,53.09,53.05,53.06,27
,2017-01-24 15:00,24,53.06,53.11,53.03,53.05,98
,2017-01-24 15:30,24,53,53.01,52.86,52.92,406
,2017-01-24 16:00,24,52.95,52.99,52.95,52.95,22
,2017-01-24 19:00,25,53,53,52.89,52.9,19
,2017-01-24 19:30,25,52.92,53,52.88,52.98,29
,2017-01-24 20:00,25,52.97,53.01,52.97,52.97,14
,2017-01-24 20:30,25,53,53,52.99,52.99,14
,2017-01-24 21:00,25,53.03,53.05,53.03,53.05,11
,2017-01-24 21:30,25,53.06,53.07,53.04,53.05,62
,2017-01-24 22:00,25,53.03,53.05,53.03,53.05,7
,2017-01-24 23:00,25,53.02,53.02,53.02,53.02,2
,2017-01-24 23:30,25,52.99,52.99,52.98,52.99,13
,2017-01-25 00:00,25,53.02,53.05,53.02,53.04,9
,2017-01-25 00:30,25,53.08,53.08,53.08,53.08,1
,2017-01-25 01:00,25,53.07,53.07,52.91,52.94,63
,2017-01-25 01:30,25,52.96,53.03,52.88,52.94,63
,2017-01-25 02:00,25,52.96,52.96,52.76,52.87,169
,2017-01-25 02:30,25,52.86,52.86,52.75,52.83,150
,2017-01-25 03:00,25,52.83,53.07,52.81,53,198
,2017-01-25 03:30,25,53,53,52.89,52.89,46
,2017-01-25 04:00,25,52.87,52.89,52.77,52.79,166
,2017-01-25 04:30,25,52.8,52.86,52.57,52.6,320
,2017-01-25 05:00,25,52.59,52.69,52.57,52.69,109
,2017-01-25 05:30,25,52.65,52.7,52.62,52.67,95
,2017-01-25 06:00,25,52.68,52.78,52.65,52.72,67
,2017-01-25 06:30,25,52.69,52.71,52.62,52.66,75
,2017-01-25 07:00,25,52.66,52.72,52.56,52.72,979
,2017-01-25 07:30,25,52.71,52.92,52.7,52.8,655
,2017-01-25 08:00,25,52.81,52.85,52.57,52.71,672
,2017-01-25 08:30,25,52.74,52.88,52.62,52.83,1014
,2017-01-25 09:00,25,52.84,53,52.8,52.94,576
,2017-01-25 09:30,25,52.9,53.47,52.6,53.39,3617
,2017-01-25 10:00,25,53.42,53.44,53.04,53.24,2320
,2017-01-25 10:30,25,53.21,53.36,53.17,53.24,499
,2017-01-25 11:00,25,53.29,53.32,53.17,53.21,365
,2017-01-25 11:30,25,53.21,53.26,53.06,53.15,830
,2017-01-25 12:00,25,53.15,53.24,53.09,53.17,346
,2017-01-25 12:30,25,53.2,53.21,52.89,52.89,478
,2017-01-25 13:00,25,52.9,52.91,52.61,52.76,2003
,2017-01-25 13:30,25,52.74,52.88,52.74,52.8,416
,2017-01-25 14:00,25,52.86,52.89,52.8,52.89,105
,2017-01-25 14:30,25,52.88,52.91,52.81,52.82,85
,2017-01-25 15:00,25,52.81,52.89,52.81,52.89,10
,2017-01-25 15:30,25,52.85,53,52.85,52.94,89
,2017-01-25 16:00,25,52.96,52.99,52.96,52.99,58
,2017-01-25 16:30,25,52.98,52.99,52.92,52.92,19
,2017-01-25 19:00,26,53.02,53.04,53.02,53.04,4
,2017-01-25 20:00,26,53.1,53.2,53.1,53.2,64
,2017-01-25 20:30,26,53.22,53.24,53.21,53.21,9
,2017-01-25 21:00,26,53.25,53.25,53.19,53.19,28
,2017-01-25 22:00,26,53.19,53.22,53.19,53.22,7
,2017-01-25 22:30,26,53.22,53.22,53.21,53.21,4
,2017-01-25 23:00,26,53.19,53.19,53.14,53.15,61
,2017-01-26 00:00,26,53.17,53.2,53.17,53.2,11
,2017-01-26 00:30,26,53.19,53.2,53.16,53.18,16
,2017-01-26 01:00,26,53.16,53.18,53.1,53.16,22
,2017-01-26 01:30,26,53.15,53.15,53.02,53.1,45
,2017-01-26 02:00,26,53.1,53.22,53.08,53.16,152
,2017-01-26 02:30,26,53.12,53.12,52.99,53.07,170
,2017-01-26 03:00,26,53.09,53.24,53.09,53.11,104
,2017-01-26 03:30,26,53.1,53.13,52.89,52.95,187
,2017-01-26 04:00,26,52.96,52.97,52.79,52.85,175
,2017-01-26 04:30,26,52.84,52.92,52.82,52.9,61
,2017-01-26 05:00,26,52.89,52.98,52.84,52.95,51
,2017-01-26 05:30,26,52.97,53,52.91,52.97,31
,2017-01-26 06:00,26,52.94,52.95,52.88,52.9,27
,2017-01-26 06:30,26,52.88,53.15,52.86,53.07,139
,2017-01-26 07:00,26,53.06,53.18,53.05,53.12,215
,2017-01-26 07:30,26,53.1,53.16,52.98,53.09,493
,2017-01-26 08:00,26,53.09,53.46,52.92,53.42,2554
,2017-01-26 08:30,26,53.42,53.86,53.32,53.74,4440
,2017-01-26 09:00,26,53.75,53.95,53.75,53.88,1741
,2017-01-26 09:30,26,53.88,54.06,53.59,53.78,3171
,2017-01-26 10:00,26,53.79,53.9,53.69,53.87,1117
,2017-01-26 10:30,26,53.9,53.96,53.85,53.96,1602
,2017-01-26 11:00,26,53.97,53.99,53.86,53.9,486
,2017-01-26 11:30,26,53.91,53.91,53.76,53.85,373
,2017-01-26 12:00,26,53.87,53.88,53.69,53.75,542
,2017-01-26 12:30,26,53.74,53.82,53.69,53.79,339
,2017-01-26 13:00,26,53.77,53.95,53.74,53.76,1635
,2017-01-26 13:30,26,53.74,53.85,53.69,53.78,646
,2017-01-26 14:00,26,53.77,53.85,53.75,53.81,299
,2017-01-26 14:30,26,53.81,53.85,53.8,53.81,69
,2017-01-26 15:00,26,53.81,53.81,53.74,53.76,393
,2017-01-26 15:30,26,53.72,53.75,53.71,53.75,263
,2017-01-26 16:00,26,53.72,53.72,53.69,53.69,4
,2017-01-26 16:30,26,53.73,53.76,53.73,53.76,23
,2017-01-26 19:00,27,53.72,53.77,53.72,53.77,4
,2017-01-26 19:30,27,53.78,53.85,53.78,53.85,34
,2017-01-26 20:00,27,53.87,53.87,53.86,53.86,38
,2017-01-26 20:30,27,53.84,53.88,53.84,53.87,15
,2017-01-26 21:00,27,53.89,53.89,53.87,53.87,8
,2017-01-26 22:00,27,53.83,53.87,53.78,53.78,19
,2017-01-26 22:30,27,53.76,53.78,53.74,53.78,39
,2017-01-26 23:00,27,53.79,53.83,53.79,53.83,63
,2017-01-26 23:30,27,53.76,53.76,53.76,53.76,1
,2017-01-27 00:00,27,53.79,53.81,53.76,53.76,27
,2017-01-27 00:30,27,53.75,53.76,53.75,53.76,3
,2017-01-27 01:00,27,53.75,53.91,53.75,53.9,66
,2017-01-27 01:30,27,53.88,54.01,53.88,54,137
,2017-01-27 02:00,27,54.04,54.08,53.72,53.72,125
,2017-01-27 02:30,27,53.72,53.77,53.67,53.77,68
,2017-01-27 03:00,27,53.75,53.75,53.58,53.64,114
,2017-01-27 03:30,27,53.66,53.72,53.61,53.61,127
,2017-01-27 04:00,27,53.6,53.62,53.24,53.28,710
,2017-01-27 04:30,27,53.28,53.37,53.25,53.34,155
,2017-01-27 05:00,27,53.34,53.48,53.31,53.4,143
,2017-01-27 05:30,27,53.4,53.51,53.31,53.46,203
,2017-01-27 06:00,27,53.45,53.46,53.35,53.39,66
,2017-01-27 06:30,27,53.39,53.47,53.36,53.47,249
,2017-01-27 07:00,27,53.45,53.57,53.43,53.54,1211
,2017-01-27 07:30,27,53.53,53.69,53.47,53.64,945
,2017-01-27 08:00,27,53.63,53.63,53,53.19,1894
,2017-01-27 08:30,27,53.21,53.32,53.05,53.28,989
,2017-01-27 09:00,27,53.26,53.29,53.09,53.1,1029
,2017-01-27 09:30,27,53.1,53.27,53.07,53.16,714
,2017-01-27 10:00,27,53.14,53.4,53.05,53.12,1722
,2017-01-27 10:30,27,53.13,53.15,52.58,52.78,4144
,2017-01-27 11:00,27,52.77,52.86,52.73,52.86,1033
,2017-01-27 11:30,27,52.85,52.89,52.82,52.84,284
,2017-01-27 12:00,27,52.83,52.9,52.76,52.87,458
,2017-01-27 12:30,27,52.88,52.92,52.84,52.88,222
,2017-01-27 13:00,27,52.87,53.19,52.86,53.18,1532
,2017-01-27 13:30,27,53.17,53.24,53.14,53.19,179
,2017-01-27 14:00,27,53.22,53.24,53.14,53.22,54
,2017-01-27 14:30,27,53.13,53.18,53.1,53.16,45
,2017-01-27 15:00,27,53.14,53.16,53.12,53.12,51
,2017-01-27 15:30,27,53.1,53.2,53.09,53.2,12
,2017-01-27 16:00,27,53.17,53.17,53.17,53.17,1
,2017-01-29 17:00,30,52.95,52.97,52.95,52.97,6
,2017-01-29 17:30,30,52.96,52.96,52.96,52.96,3
,2017-01-29 18:00,30,52.96,53,52.96,53,5
,2017-01-29 18:30,30,53.04,53.04,53.04,53.04,1
,2017-01-29 20:00,30,53.02,53.02,53.01,53.01,3
,2017-01-29 20:30,30,53.02,53.02,53.02,53.02,1
,2017-01-29 21:30,30,52.97,52.97,52.95,52.95,8
,2017-01-29 22:00,30,52.89,52.94,52.88,52.94,12
,2017-01-29 22:30,30,52.92,52.96,52.92,52.95,11
,2017-01-29 23:00,30,52.97,52.97,52.89,52.9,18
,2017-01-29 23:30,30,52.97,52.97,52.95,52.95,6
,2017-01-30 00:00,30,52.92,52.93,52.92,52.93,7
,2017-01-30 01:00,30,52.94,52.96,52.88,52.88,40
,2017-01-30 01:30,30,52.94,52.94,52.9,52.91,8
,2017-01-30 02:00,30,53.04,53.13,53.03,53.04,81
,2017-01-30 02:30,30,53.09,53.11,52.86,52.98,155
,2017-01-30 03:00,30,52.97,53.06,52.85,53.04,83
,2017-01-30 03:30,30,53.04,53.19,53.01,53.16,273
,2017-01-30 04:00,30,53.16,53.17,53.02,53.17,234
,2017-01-30 04:30,30,53.19,53.41,53.18,53.35,187
,2017-01-30 05:00,30,53.37,53.46,53.34,53.38,153
,2017-01-30 05:30,30,53.42,53.43,53.29,53.31,45
,2017-01-30 06:00,30,53.33,53.35,53.22,53.31,50
,2017-01-30 06:30,30,53.32,53.33,53.21,53.25,39
,2017-01-30 07:00,30,53.26,53.29,53.08,53.13,396
,2017-01-30 07:30,30,53.12,53.18,53.08,53.08,275
,2017-01-30 08:00,30,53.09,53.11,52.79,52.97,1433
,2017-01-30 08:30,30,52.97,52.99,52.64,52.78,1422
,2017-01-30 09:00,30,52.73,52.87,52.69,52.73,1039
,2017-01-30 09:30,30,52.74,52.78,52.42,52.47,1827
,2017-01-30 10:00,30,52.46,52.8,52.44,52.75,1608
,2017-01-30 10:30,30,52.74,52.82,52.69,52.76,457
,2017-01-30 11:00,30,52.74,52.74,52.64,52.69,100
,2017-01-30 11:30,30,52.66,52.69,52.56,52.67,451
,2017-01-30 12:00,30,52.67,52.7,52.63,52.68,208
,2017-01-30 12:30,30,52.69,52.79,52.66,52.75,353
,2017-01-30 13:00,30,52.74,52.81,52.6,52.63,528
,2017-01-30 13:30,30,52.64,52.67,52.62,52.65,163
,2017-01-30 14:00,30,52.64,52.67,52.61,52.65,180
,2017-01-30 14:30,30,52.65,52.71,52.65,52.67,86
,2017-01-30 15:00,30,52.68,52.69,52.65,52.69,13
,2017-01-30 15:30,30,52.66,52.66,52.57,52.57,11
,2017-01-30 16:00,30,52.59,52.59,52.58,52.58,3
,2017-01-30 16:30,30,52.6,52.62,52.6,52.62,2
,2017-01-30 19:00,31,52.66,52.66,52.54,52.59,11
,2017-01-30 19:30,31,52.55,52.55,52.48,52.48,7
,2017-01-30 20:00,31,52.48,52.5,52.43,52.43,6
,2017-01-30 20:30,31,52.47,52.47,52.35,52.35,25
,2017-01-30 21:00,31,52.35,52.4,52.35,52.4,6
,2017-01-30 21:30,31,52.43,52.43,52.4,52.4,3
,2017-01-30 22:00,31,52.42,52.42,52.42,52.42,3
,2017-01-30 22:30,31,52.38,52.38,52.38,52.38,3
,2017-01-30 23:00,31,52.41,52.41,52.41,52.41,1
,2017-01-30 23:30,31,52.4,52.4,52.4,52.4,4
,2017-01-31 00:00,31,52.45,52.49,52.41,52.49,13
,2017-01-31 00:30,31,52.44,52.44,52.44,52.44,3
,2017-01-31 01:00,31,52.46,52.55,52.43,52.49,27
,2017-01-31 01:30,31,52.51,52.52,52.37,52.42,34
,2017-01-31 02:00,31,52.39,52.41,52.25,52.36,293
,2017-01-31 02:30,31,52.35,52.41,52.27,52.35,178
,2017-01-31 03:00,31,52.32,52.41,52.28,52.41,230
,2017-01-31 03:30,31,52.41,52.44,52.33,52.41,103
,2017-01-31 04:00,31,52.4,52.51,52.4,52.49,132
,2017-01-31 04:30,31,52.5,52.51,52.32,52.38,77
,2017-01-31 05:00,31,52.42,52.45,52.27,52.37,66
,2017-01-31 05:30,31,52.48,52.55,52.44,52.51,51
,2017-01-31 06:00,31,52.48,52.61,52.44,52.58,191
,2017-01-31 06:30,31,52.59,52.67,52.51,52.66,186
,2017-01-31 07:00,31,52.68,52.92,52.61,52.86,689
,2017-01-31 07:30,31,52.88,53.02,52.85,52.98,994
,2017-01-31 08:00,31,52.99,53.33,52.99,53.18,1281
,2017-01-31 08:30,31,53.17,53.3,53.1,53.25,704
,2017-01-31 09:00,31,53.26,53.26,52.99,53.18,459
,2017-01-31 09:30,31,53.18,53.56,53.18,53.38,1844
,2017-01-31 10:00,31,53.38,53.55,53.37,53.49,1033
,2017-01-31 10:30,31,53.5,53.51,53.28,53.38,624
,2017-01-31 11:00,31,53.37,53.46,53.31,53.4,978
,2017-01-31 11:30,31,53.39,53.47,53.32,53.34,569
,2017-01-31 12:00,31,53.34,53.41,53.28,53.28,368
,2017-01-31 12:30,31,53.29,53.3,52.94,52.95,1331
,2017-01-31 13:00,31,52.95,52.95,52.64,52.75,2885
,2017-01-31 13:30,31,52.73,52.83,52.72,52.78,249
,2017-01-31 14:00,31,52.79,52.88,52.79,52.81,418
,2017-01-31 14:30,31,52.8,52.86,52.8,52.85,114
,2017-01-31 15:00,31,52.85,52.9,52.82,52.88,49
,2017-01-31 15:30,31,52.86,52.9,52.73,52.83,711
,2017-01-31 16:00,31,52.85,52.85,52.71,52.71,24
,2017-01-31 16:30,31,52.72,52.74,52.72,52.74,10
,2017-01-31 19:00,1,52.78,52.78,52.7,52.76,99
,2017-01-31 19:30,1,52.74,52.74,52.71,52.71,4
,2017-01-31 20:00,1,52.72,52.72,52.72,52.72,2
,2017-01-31 20:30,1,52.7,52.7,52.67,52.68,15
,2017-01-31 21:00,1,52.66,52.66,52.64,52.64,8
,2017-01-31 21:30,1,52.68,52.7,52.68,52.7,7
,2017-01-31 22:00,1,52.69,52.73,52.69,52.73,18
,2017-01-31 22:30,1,52.73,52.73,52.72,52.72,3
,2017-01-31 23:00,1,52.72,52.73,52.69,52.69,14
,2017-01-31 23:30,1,52.71,52.72,52.69,52.7,14
,2017-02-01 00:00,1,52.7,52.73,52.69,52.73,17
,2017-02-01 00:30,1,52.7,52.74,52.7,52.73,32
,2017-02-01 01:00,1,52.75,52.87,52.74,52.87,30
,2017-02-01 01:30,1,52.86,52.91,52.83,52.85,47
,2017-02-01 02:00,1,52.85,52.85,52.73,52.74,138
,2017-02-01 02:30,1,52.74,52.91,52.67,52.91,140
,2017-02-01 03:00,1,52.93,52.98,52.81,52.91,303
,2017-02-01 03:30,1,52.92,53.06,52.87,53.02,190
,2017-02-01 04:00,1,52.98,52.99,52.91,52.93,223
,2017-02-01 04:30,1,52.9,52.99,52.9,52.97,29
,2017-02-01 05:00,1,53,53.16,52.99,53.04,210
,2017-02-01 05:30,1,53.06,53.17,53.06,53.11,124
,2017-02-01 06:00,1,53.12,53.23,53.1,53.18,171
,2017-02-01 06:30,1,53.18,53.22,53.09,53.16,117
,2017-02-01 07:00,1,53.16,53.31,53.14,53.26,637
,2017-02-01 07:30,1,53.25,53.36,53.24,53.35,474
,2017-02-01 08:00,1,53.35,53.39,53.19,53.33,907
,2017-02-01 08:30,1,53.33,53.36,53.13,53.18,675
,2017-02-01 09:00,1,53.18,53.23,53.05,53.12,482
,2017-02-01 09:30,1,53.09,53.33,52.87,53.23,3949
,2017-02-01 10:00,1,53.29,53.69,53.26,53.58,3442
,2017-02-01 10:30,1,53.58,53.62,52.93,53.07,1869
,2017-02-01 11:00,1,53.06,53.17,52.96,53.1,793
,2017-02-01 11:30,1,53.09,53.13,53,53.05,473
,2017-02-01 12:00,1,53.02,53.14,52.95,53.11,535
,2017-02-01 12:30,1,53.12,54.03,53.11,53.54,942
,2017-02-01 13:00,1,53.53,53.91,53.36,53.89,2867
,2017-02-01 13:30,1,53.89,53.89,53.67,53.7,531
,2017-02-01 14:00,1,53.69,53.69,53.47,53.52,202
,2017-02-01 14:30,1,53.52,53.58,53.51,53.57,89
,2017-02-01 15:00,1,53.57,53.57,53.42,53.43,192
,2017-02-01 15:30,1,53.47,53.59,53.47,53.54,46
,2017-02-01 16:00,1,53.6,53.64,53.6,53.62,46
,2017-02-01 16:30,1,53.62,53.63,53.59,53.59,12
,2017-02-01 19:00,2,53.54,53.6,53.54,53.6,5
,2017-02-01 19:30,2,53.61,53.61,53.61,53.61,4
,2017-02-01 20:00,2,53.6,53.61,53.6,53.61,6
,2017-02-01 21:00,2,53.62,53.62,53.62,53.62,4
,2017-02-01 22:00,2,53.56,53.56,53.56,53.56,5
,2017-02-01 22:30,2,53.58,53.59,53.58,53.59,7
,2017-02-01 23:00,2,53.58,53.58,53.58,53.58,3
,2017-02-01 23:30,2,53.63,53.64,53.63,53.64,9
,2017-02-02 00:00,2,53.64,53.64,53.6,53.6,10
,2017-02-02 00:30,2,53.62,53.62,53.62,53.62,3
,2017-02-02 01:00,2,53.58,53.68,53.55,53.66,81
,2017-02-02 01:30,2,53.64,53.65,53.61,53.63,27
,2017-02-02 02:00,2,53.7,53.94,53.7,53.87,297
,2017-02-02 02:30,2,53.87,53.88,53.68,53.71,158
,2017-02-02 03:00,2,53.73,53.93,53.73,53.91,132
,2017-02-02 03:30,2,53.95,54.02,53.91,53.99,416
,2017-02-02 04:00,2,54.01,54.2,54.01,54.16,571
,2017-02-02 04:30,2,54.17,54.34,54.17,54.19,318
,2017-02-02 05:00,2,54.21,54.25,54.12,54.14,175
,2017-02-02 05:30,2,54.12,54.24,54.09,54.17,147
,2017-02-02 06:00,2,54.17,54.21,54.02,54.04,171
,2017-02-02 06:30,2,54.04,54.09,54.03,54.05,55
,2017-02-02 07:00,2,54.08,54.2,53.93,53.99,819
,2017-02-02 07:30,2,54,54.12,53.84,54.05,946
,2017-02-02 08:00,2,54.05,54.2,53.94,54.03,924
,2017-02-02 08:30,2,54.04,54.1,53.78,53.97,714
,2017-02-02 09:00,2,53.96,53.98,53.52,53.61,1432
,2017-02-02 09:30,2,53.6,53.66,53.35,53.63,2136
,2017-02-02 10:00,2,53.62,54,53.6,53.89,2114
,2017-02-02 10:30,2,53.9,53.97,53.8,53.82,880
,2017-02-02 11:00,2,53.82,53.88,53.77,53.77,194
,2017-02-02 11:30,2,53.79,53.8,53.62,53.62,340
,2017-02-02 12:00,2,53.64,53.84,53.62,53.72,1089
,2017-02-02 12:30,2,53.7,53.8,53.65,53.78,386
,2017-02-02 13:00,2,53.77,53.92,53.51,53.54,1798
,2017-02-02 13:30,2,53.55,53.6,53.45,53.52,245
,2017-02-02 14:00,2,53.52,53.61,53.52,53.61,101
,2017-02-02 14:30,2,53.66,53.76,53.61,53.76,142
,2017-02-02 15:00,2,53.73,53.73,53.66,53.71,35
,2017-02-02 15:30,2,53.7,53.71,53.68,53.68,89
,2017-02-02 16:00,2,53.67,53.7,53.67,53.7,8
,2017-02-02 16:30,2,53.7,53.71,53.68,53.69,33
,2017-02-02 19:00,3,53.86,53.88,53.8,53.83,33
,2017-02-02 19:30,3,53.8,53.87,53.77,53.87,28
,2017-02-02 20:00,3,53.88,53.9,53.83,53.83,50
,2017-02-02 20:30,3,53.83,53.84,53.78,53.78,16
,2017-02-02 21:00,3,53.77,53.77,53.7,53.74,42
,2017-02-02 21:30,3,53.72,53.84,53.72,53.83,55
,2017-02-02 22:00,3,53.83,53.87,53.83,53.86,14
,2017-02-02 22:30,3,53.85,53.85,53.81,53.81,14
,2017-02-02 23:00,3,53.84,53.88,53.84,53.88,20
,2017-02-02 23:30,3,53.89,53.9,53.86,53.89,15
,2017-02-03 00:00,3,53.89,53.91,53.89,53.89,15
,2017-02-03 00:30,3,53.88,53.89,53.86,53.86,56
,2017-02-03 01:00,3,53.84,53.95,53.84,53.93,58
,2017-02-03 01:30,3,53.95,54.03,53.95,53.98,34
,2017-02-03 02:00,3,54.01,54.05,53.95,53.99,371
,2017-02-03 02:30,3,53.98,54.04,53.8,53.84,114
,2017-02-03 03:00,3,53.8,53.8,53.59,53.7,426
,2017-02-03 03:30,3,53.72,53.74,53.64,53.64,35
,2017-02-03 04:00,3,53.63,53.74,53.61,53.74,58
,2017-02-03 04:30,3,53.8,53.86,53.75,53.86,49
,2017-02-03 05:00,3,53.81,53.84,53.71,53.75,26
,2017-02-03 05:30,3,53.71,53.83,53.71,53.8,52
,2017-02-03 06:00,3,53.73,53.74,53.64,53.73,42
,2017-02-03 06:30,3,53.67,53.76,53.67,53.7,63
,2017-02-03 07:00,3,53.71,53.76,53.65,53.71,127
,2017-02-03 07:30,3,53.74,53.88,53.65,53.75,578
,2017-02-03 08:00,3,53.73,53.73,53.41,53.63,1147
,2017-02-03 08:30,3,53.56,53.67,53.52,53.65,370
,2017-02-03 09:00,3,53.64,54.22,53.63,54.06,3246
,2017-02-03 09:30,3,54.07,54.19,53.82,53.94,1300
,2017-02-03 10:00,3,53.96,54.12,53.8,53.88,835
,2017-02-03 10:30,3,53.87,53.9,53.65,53.71,853
,2017-02-03 11:00,3,53.74,53.88,53.72,53.87,272
,2017-02-03 11:30,3,53.88,53.88,53.75,53.79,118
,2017-02-03 12:00,3,53.79,53.83,53.69,53.72,298
,2017-02-03 12:30,3,53.74,53.76,53.64,53.67,527
,2017-02-03 13:00,3,53.68,53.88,53.66,53.82,1237
,2017-02-03 13:30,3,53.82,53.85,53.77,53.79,278
,2017-02-03 14:00,3,53.8,53.82,53.77,53.77,92
,2017-02-03 14:30,3,53.82,53.85,53.82,53.84,21
,2017-02-03 15:00,3,53.84,53.85,53.81,53.81,26
,2017-02-03 15:30,3,53.83,53.87,53.83,53.85,51
,2017-02-05 17:00,6,53.86,53.87,53.86,53.87,5
,2017-02-05 17:30,6,53.88,53.88,53.88,53.88,1
,2017-02-05 19:30,6,53.91,53.91,53.91,53.91,3
,2017-02-05 20:00,6,53.89,53.89,53.89,53.89,2
,2017-02-05 21:00,6,53.93,53.93,53.93,53.93,2
,2017-02-05 21:30,6,54,54.04,53.99,54.04,5
,2017-02-05 22:00,6,54.02,54.03,54.01,54.02,8
,2017-02-05 22:30,6,54.01,54.01,54.01,54.01,2
,2017-02-05 23:00,6,54.02,54.02,54.02,54.02,1
,2017-02-06 00:00,6,54.03,54.04,54.03,54.04,12
,2017-02-06 00:30,6,54.04,54.1,54.04,54.09,39
,2017-02-06 01:00,6,54.05,54.13,54.03,54.08,44
,2017-02-06 01:30,6,54.08,54.08,53.96,54.02,29
,2017-02-06 02:00,6,53.95,53.98,53.86,53.89,56
,2017-02-06 02:30,6,53.93,54,53.9,53.93,48
,2017-02-06 03:00,6,53.94,54,53.82,53.84,35
,2017-02-06 03:30,6,53.86,53.91,53.85,53.88,179
,2017-02-06 04:00,6,53.88,53.9,53.76,53.86,83
,2017-02-06 04:30,6,53.84,53.98,53.83,53.97,41
,2017-02-06 05:00,6,53.98,54.02,53.92,53.95,59
,2017-02-06 05:30,6,53.97,54.04,53.95,53.95,38
,2017-02-06 06:00,6,53.94,54,53.94,53.97,18
,2017-02-06 06:30,6,53.95,53.96,53.84,53.84,30
,2017-02-06 07:00,6,53.85,53.85,53.64,53.65,308
,2017-02-06 07:30,6,53.65,53.73,53.58,53.66,538
,2017-02-06 08:00,6,53.63,53.78,53.62,53.76,225
,2017-02-06 08:30,6,53.76,53.87,53.63,53.74,264
,2017-02-06 09:00,6,53.73,53.78,53.61,53.62,363
,2017-02-06 09:30,6,53.61,53.61,53.18,53.36,2081
,2017-02-06 10:00,6,53.36,53.48,53.3,53.37,720
,2017-02-06 10:30,6,53.37,53.4,53.16,53.16,949
,2017-02-06 11:00,6,53.16,53.29,53.14,53.26,508
,2017-02-06 11:30,6,53.25,53.33,53.2,53.23,354
,2017-02-06 12:00,6,53.22,53.25,53.16,53.19,364
,2017-02-06 12:30,6,53.17,53.18,52.9,53.05,1306
,2017-02-06 13:00,6,53.06,53.09,52.92,53.01,1810
,2017-02-06 13:30,6,53.02,53.11,53.01,53.1,210
,2017-02-06 14:00,6,53.08,53.12,53.08,53.09,33
,2017-02-06 14:30,6,53.08,53.11,53.05,53.11,32
,2017-02-06 15:00,6,53.1,53.13,53.09,53.12,114
,2017-02-06 15:30,6,53.12,53.12,53.07,53.11,46
,2017-02-06 16:00,6,53.14,53.16,53.14,53.16,9
,2017-02-06 19:00,7,53.13,53.22,53.13,53.22,7
,2017-02-06 19:30,7,53.19,53.19,53.19,53.19,1
,2017-02-06 20:00,7,53.19,53.19,53.14,53.15,15
,2017-02-06 20:30,7,53.17,53.17,53.14,53.14,62
,2017-02-06 21:00,7,53.14,53.21,53.14,53.21,44
,2017-02-06 21:30,7,53.18,53.18,53.18,53.18,1
,2017-02-06 22:00,7,53.16,53.16,53.14,53.14,5
,2017-02-06 22:30,7,53.13,53.13,53.12,53.12,2
,2017-02-06 23:00,7,53.15,53.15,53.1,53.1,4
,2017-02-06 23:30,7,53.14,53.14,53.06,53.06,29
,2017-02-07 00:00,7,53.1,53.15,53.07,53.13,20
,2017-02-07 00:30,7,53.12,53.16,53.11,53.12,18
,2017-02-07 01:00,7,53.11,53.13,53.01,53.06,114
,2017-02-07 01:30,7,53.06,53.09,52.87,52.9,222
,2017-02-07 02:00,7,52.89,53.03,52.86,52.98,331
,2017-02-07 02:30,7,52.99,53.06,52.95,53.02,96
,2017-02-07 03:00,7,53.01,53.01,52.71,52.72,236
,2017-02-07 03:30,7,52.7,52.79,52.69,52.79,182
,2017-02-07 04:00,7,52.79,52.9,52.78,52.85,364
,2017-02-07 04:30,7,52.87,52.94,52.8,52.84,69
,2017-02-07 05:00,7,52.84,52.9,52.76,52.84,58
,2017-02-07 05:30,7,52.89,52.91,52.86,52.87,35
,2017-02-07 06:00,7,52.86,52.91,52.77,52.83,48
,2017-02-07 06:30,7,52.82,52.82,52.65,52.67,156
,2017-02-07 07:00,7,52.67,52.75,52.67,52.71,188
,2017-02-07 07:30,7,52.72,52.76,52.53,52.59,755
,2017-02-07 08:00,7,52.58,52.63,52.04,52.27,2288
,2017-02-07 08:30,7,52.26,52.37,52.1,52.14,1131
,2017-02-07 09:00,7,52.13,52.25,52.04,52.23,673
,2017-02-07 09:30,7,52.23,52.31,52.18,52.3,801
,2017-02-07 10:00,7,52.3,52.37,51.9,52.05,2207
,2017-02-07 10:30,7,52.06,52.07,51.92,51.99,1276
,2017-02-07 11:00,7,51.98,52.08,51.88,51.96,1358
,2017-02-07 11:30,7,51.95,51.98,51.88,51.9,286
,2017-02-07 12:00,7,51.9,51.96,51.82,51.95,710
,2017-02-07 12:30,7,51.94,52.07,51.94,51.99,824
,2017-02-07 13:00,7,51.98,52.19,51.93,52.19,1450
,2017-02-07 13:30,7,52.19,52.21,52.14,52.16,445
,2017-02-07 14:00,7,52.16,52.19,52.16,52.18,297
,2017-02-07 14:30,7,52.19,52.24,52.16,52.24,229
,2017-02-07 15:00,7,52.24,52.29,52.22,52.26,115
,2017-02-07 15:30,7,52.23,52.23,51.64,51.7,811
,2017-02-07 16:00,7,51.68,51.7,51.65,51.66,71
,2017-02-07 16:30,7,51.76,51.78,51.7,51.74,20
,2017-02-07 19:00,8,51.49,51.55,51.38,51.53,95
,2017-02-07 19:30,8,51.5,51.57,51.5,51.52,37
,2017-02-07 20:00,8,51.55,51.55,51.53,51.53,40
,2017-02-07 20:30,8,51.56,51.57,51.56,51.57,10
,2017-02-07 21:00,8,51.57,51.57,51.51,51.53,32
,2017-02-07 21:30,8,51.52,51.54,51.48,51.54,29
,2017-02-07 22:00,8,51.53,51.58,51.52,51.56,15
,2017-02-07 22:30,8,51.57,51.57,51.57,51.57,1
,2017-02-07 23:00,8,51.59,51.61,51.59,51.61,4
,2017-02-07 23:30,8,51.57,51.58,51.56,51.56,9
,2017-02-08 00:00,8,51.56,51.72,51.56,51.67,40
,2017-02-08 00:30,8,51.7,51.77,51.68,51.74,99
,2017-02-08 01:00,8,51.75,51.82,51.68,51.68,208
,2017-02-08 01:30,8,51.67,51.74,51.65,51.68,112
,2017-02-08 02:00,8,51.71,51.78,51.67,51.72,146
,2017-02-08 02:30,8,51.69,51.77,51.63,51.76,114
,2017-02-08 03:00,8,51.73,51.81,51.57,51.6,117
,2017-02-08 03:30,8,51.57,51.65,51.54,51.63,137
,2017-02-08 04:00,8,51.65,51.65,51.58,51.59,52
,2017-02-08 04:30,8,51.61,51.76,51.6,51.75,80
,2017-02-08 05:00,8,51.74,51.9,51.73,51.87,317
,2017-02-08 05:30,8,51.82,51.89,51.82,51.82,22
,2017-02-08 06:00,8,51.83,51.83,51.75,51.82,58
,2017-02-08 06:30,8,51.8,51.8,51.7,51.75,159
,2017-02-08 07:00,8,51.75,51.92,51.74,51.75,405
,2017-02-08 07:30,8,51.74,51.79,51.6,51.66,293
,2017-02-08 08:00,8,51.65,52,51.56,51.88,926
,2017-02-08 08:30,8,51.87,51.91,51.71,51.75,774
,2017-02-08 09:00,8,51.76,51.84,51.65,51.66,641
,2017-02-08 09:30,8,51.72,52.48,51.49,52.34,4877
,2017-02-08 10:00,8,52.35,52.67,52.35,52.46,1744
,2017-02-08 10:30,8,52.46,52.48,52.32,52.42,745
,2017-02-08 11:00,8,52.44,52.5,52.3,52.3,435
,2017-02-08 11:30,8,52.3,52.48,52.3,52.37,206
,2017-02-08 12:00,8,52.37,52.42,52.29,52.39,437
,2017-02-08 12:30,8,52.41,52.46,52.34,52.38,206
,2017-02-08 13:00,8,52.39,52.46,52.21,52.36,1554
,2017-02-08 13:30,8,52.37,52.46,52.36,52.43,319
,2017-02-08 14:00,8,52.44,52.46,52.42,52.46,112
,2017-02-08 14:30,8,52.45,52.48,52.4,52.4,220
,2017-02-08 15:00,8,52.43,52.43,52.4,52.4,73
,2017-02-08 15:30,8,52.42,52.42,52.38,52.38,35
,2017-02-08 19:00,9,52.53,52.53,52.47,52.47,6
,2017-02-08 20:30,9,52.54,52.58,52.54,52.58,25
,2017-02-08 21:00,9,52.56,52.59,52.56,52.59,3
,2017-02-08 22:00,9,52.58,52.63,52.58,52.63,4
,2017-02-08 22:30,9,52.58,52.59,52.58,52.59,3
,2017-02-08 23:00,9,52.62,52.64,52.62,52.64,100
,2017-02-08 23:30,9,52.6,52.6,52.57,52.59,10
,2017-02-09 00:00,9,52.57,52.59,52.54,52.58,14
,2017-02-09 00:30,9,52.58,52.77,52.58,52.77,152
,2017-02-09 01:00,9,52.75,52.79,52.7,52.72,115
,2017-02-09 01:30,9,52.73,52.76,52.69,52.75,29
,2017-02-09 02:00,9,52.78,52.84,52.72,52.77,208
,2017-02-09 02:30,9,52.77,52.77,52.72,52.76,10
,2017-02-09 03:00,9,52.79,52.85,52.73,52.84,71
,2017-02-09 03:30,9,52.82,52.95,52.8,52.87,333
,2017-02-09 04:00,9,52.87,52.98,52.85,52.95,116
,2017-02-09 04:30,9,52.98,53.03,52.87,52.88,102
,2017-02-09 05:00,9,52.86,52.87,52.8,52.83,61
,2017-02-09 05:30,9,52.83,52.87,52.81,52.85,48
,2017-02-09 06:00,9,52.82,52.82,52.66,52.67,108
,2017-02-09 06:30,9,52.72,52.84,52.72,52.8,189
,2017-02-09 07:00,9,52.8,53,52.79,52.92,286
,2017-02-09 07:30,9,52.93,52.97,52.78,52.84,316
,2017-02-09 08:00,9,52.85,53.21,52.85,53.17,1042
,2017-02-09 08:30,9,53.17,53.21,52.91,52.98,2271
,2017-02-09 09:00,9,53.01,53.11,52.95,52.97,673
,2017-02-09 09:30,9,52.98,53.04,52.82,52.91,975
,2017-02-09 10:00,9,52.9,52.93,52.75,52.9,843
,2017-02-09 10:30,9,52.9,52.98,52.88,52.89,466
,2017-02-09 11:00,9,52.89,53.12,52.87,53.06,844
,2017-02-09 11:30,9,53.08,53.1,53,53.02,224
,2017-02-09 12:00,9,53,53.09,53,53.08,101
,2017-02-09 12:30,9,53.07,53.17,53.04,53.1,241
,2017-02-09 13:00,9,53.13,53.13,52.96,52.99,1050
,2017-02-09 13:30,9,52.98,53.06,52.96,53.05,635
,2017-02-09 14:00,9,53.06,53.06,53.01,53.04,31
,2017-02-09 14:30,9,53.05,53.06,53.03,53.03,24
,2017-02-09 15:00,9,53.03,53.08,53.01,53.06,53
,2017-02-09 15:30,9,53.1,53.15,53.1,53.15,5
,2017-02-09 19:00,10,53.07,53.08,53.07,53.08,9
,2017-02-09 19:30,10,53.07,53.07,53.07,53.07,6
,2017-02-09 20:00,10,53.09,53.09,53.09,53.09,8
,2017-02-09 20:30,10,53.07,53.09,53.07,53.08,10
,2017-02-09 21:30,10,53.09,53.09,53.09,53.09,3
,2017-02-09 22:00,10,53.07,53.08,53.07,53.08,13
,2017-02-09 22:30,10,53.07,53.09,53.03,53.03,93
,2017-02-09 23:00,10,53.03,53.03,52.99,53.02,14
,2017-02-09 23:30,10,53.02,53.1,53.02,53.1,6
,2017-02-10 00:00,10,53.11,53.17,53.11,53.14,28
,2017-02-10 00:30,10,53.14,53.15,53.11,53.15,34
,2017-02-10 01:00,10,53.12,53.15,53.11,53.12,6
,2017-02-10 01:30,10,53.12,53.15,53.04,53.04,43
,2017-02-10 02:00,10,52.99,53.1,52.99,53.06,84
,2017-02-10 02:30,10,53.05,53.08,52.9,52.91,119
,2017-02-10 03:00,10,52.95,53.62,52.95,53.52,1076
,2017-02-10 03:30,10,53.52,53.56,53.51,53.51,45
,2017-02-10 04:00,10,53.5,53.56,53.5,53.53,34
,2017-02-10 04:30,10,53.5,53.56,53.5,53.54,59
,2017-02-10 05:00,10,53.54,53.54,53.41,53.42,34
,2017-02-10 05:30,10,53.47,53.48,53.41,53.48,41
,2017-02-10 06:00,10,53.45,53.7,53.45,53.69,324
,2017-02-10 06:30,10,53.68,53.86,53.68,53.81,412
,2017-02-10 07:00,10,53.8,53.89,53.74,53.82,260
,2017-02-10 07:30,10,53.85,53.93,53.85,53.91,902
,2017-02-10 08:00,10,53.93,54.09,53.9,53.9,1649
,2017-02-10 08:30,10,53.89,53.91,53.78,53.82,450
,2017-02-10 09:00,10,53.82,53.89,53.7,53.77,710
,2017-02-10 09:30,10,53.78,54.03,53.78,54.01,1066
,2017-02-10 10:00,10,54.02,54.2,53.87,54.07,1145
,2017-02-10 10:30,10,54.09,54.13,53.99,54.06,962
,2017-02-10 11:00,10,54.06,54.1,53.98,54.03,367
,2017-02-10 11:30,10,54.03,54.05,53.93,53.97,333
,2017-02-10 12:00,10,53.96,53.99,53.85,53.9,398
,2017-02-10 12:30,10,53.89,53.95,53.83,53.87,473
,2017-02-10 13:00,10,53.86,53.98,53.82,53.86,907
,2017-02-10 13:30,10,53.85,53.85,53.77,53.8,344
,2017-02-10 14:00,10,53.79,53.81,53.76,53.77,73
,2017-02-10 14:30,10,53.77,53.82,53.77,53.81,49
,2017-02-10 15:00,10,53.8,53.81,53.79,53.8,31
,2017-02-10 15:30,10,53.78,53.86,53.77,53.84,101
,2017-02-12 18:00,13,53.77,53.77,53.77,53.77,1
,2017-02-12 18:30,13,53.75,53.76,53.75,53.76,51
,2017-02-12 19:00,13,53.72,53.74,53.72,53.72,24
,2017-02-12 19:30,13,53.72,53.76,53.72,53.76,9
,2017-02-12 20:00,13,53.77,53.85,53.77,53.82,83
,2017-02-12 20:30,13,53.8,53.86,53.8,53.86,5
,2017-02-12 21:00,13,53.86,53.88,53.84,53.84,16
,2017-02-12 22:00,13,53.81,53.81,53.81,53.81,3
,2017-02-12 22:30,13,53.8,53.8,53.8,53.8,4
,2017-02-12 23:00,13,53.79,53.79,53.76,53.76,12
,2017-02-12 23:30,13,53.77,53.79,53.77,53.79,4
,2017-02-13 00:00,13,53.79,53.79,53.78,53.79,22
,2017-02-13 00:30,13,53.78,53.8,53.76,53.76,7
,2017-02-13 01:00,13,53.77,53.81,53.69,53.8,78
,2017-02-13 01:30,13,53.8,53.89,53.8,53.84,37
,2017-02-13 02:00,13,53.84,53.84,53.58,53.7,366
,2017-02-13 02:30,13,53.67,53.71,53.45,53.49,252
,2017-02-13 03:00,13,53.44,53.45,53.37,53.37,483
,2017-02-13 03:30,13,53.37,53.47,53.29,53.42,263
,2017-02-13 04:00,13,53.43,53.59,53.43,53.58,65
,2017-02-13 04:30,13,53.52,53.65,53.51,53.63,230
,2017-02-13 05:00,13,53.58,53.58,53.48,53.52,33
,2017-02-13 05:30,13,53.54,53.55,53.45,53.45,79
,2017-02-13 06:00,13,53.48,53.75,53.46,53.65,247
,2017-02-13 06:30,13,53.65,53.69,53.46,53.54,538
,2017-02-13 07:00,13,53.5,53.5,53.39,53.46,366
,2017-02-13 07:30,13,53.45,53.63,53.38,53.42,374
,2017-02-13 08:00,13,53.44,53.44,53.03,53.1,2090
,2017-02-13 08:30,13,53.09,53.22,53.02,53.1,591
,2017-02-13 09:00,13,53.11,53.16,52.97,53,902
,2017-02-13 09:30,13,52.99,53.05,52.77,52.85,1328
,2017-02-13 10:00,13,52.86,52.93,52.82,52.9,930
,2017-02-13 10:30,13,52.91,52.98,52.82,52.9,662
,2017-02-13 11:00,13,52.89,52.95,52.84,52.86,414
,2017-02-13 11:30,13,52.87,52.89,52.77,52.88,453
,2017-02-13 12:00,13,52.87,52.93,52.85,52.88,334
,2017-02-13 12:30,13,52.88,52.88,52.81,52.82,497
,2017-02-13 13:00,13,52.82,52.96,52.77,52.96,839
,2017-02-13 13:30,13,52.96,52.99,52.89,52.91,239
,2017-02-13 14:00,13,52.92,52.92,52.87,52.87,38
,2017-02-13 14:30,13,52.87,52.9,52.86,52.89,221
,2017-02-13 15:00,13,52.9,52.9,52.88,52.88,61
,2017-02-13 15:30,13,52.91,52.91,52.86,52.86,103
,2017-02-13 16:00,13,52.89,53.05,52.89,53.05,150
,2017-02-13 16:30,13,53.04,53.06,52.97,52.97,114
,2017-02-13 19:00,14,53.04,53.11,53.04,53.11,191
,2017-02-13 19:30,14,53.11,53.11,53.04,53.05,13
,2017-02-13 20:00,14,53.07,53.08,53.07,53.08,2
,2017-02-13 21:00,14,53.12,53.12,53.11,53.11,20
,2017-02-13 22:00,14,53.03,53.08,53.03,53.08,15
,2017-02-13 22:30,14,53.06,53.08,53.06,53.08,2
,2017-02-13 23:00,14,53.05,53.05,53.05,53.05,4
,2017-02-13 23:30,14,53.04,53.04,52.96,52.98,9
,2017-02-14 00:00,14,52.93,52.93,52.92,52.93,7
,2017-02-14 00:30,14,52.97,52.97,52.94,52.97,28
,2017-02-14 01:00,14,52.96,52.98,52.95,52.97,12
,2017-02-14 01:30,14,52.97,52.97,52.87,52.91,59
,2017-02-14 02:00,14,52.89,53.24,52.89,53.2,109
,2017-02-14 02:30,14,53.2,53.26,53.14,53.25,132
,2017-02-14 03:00,14,53.25,53.43,53.25,53.38,141
,2017-02-14 03:30,14,53.37,53.37,53.26,53.33,49
,2017-02-14 04:00,14,53.33,53.39,53.3,53.39,33
,2017-02-14 04:30,14,53.39,53.39,53.32,53.35,25
,2017-02-14 05:00,14,53.32,53.35,53.28,53.3,59
,2017-02-14 05:30,14,53.31,53.36,53.27,53.35,24
,2017-02-14 06:00,14,53.39,53.4,53.35,53.4,26
,2017-02-14 06:30,14,53.4,53.42,53.35,53.37,196
,2017-02-14 07:00,14,53.39,53.41,53.27,53.28,131
,2017-02-14 07:30,14,53.28,53.51,53.11,53.5,575
,2017-02-14 08:00,14,53.51,53.71,53.51,53.64,1124
,2017-02-14 08:30,14,53.62,53.62,53.48,53.48,420
,2017-02-14 09:00,14,53.48,53.6,53.37,53.51,718
,2017-02-14 09:30,14,53.49,53.5,53.25,53.43,503
,2017-02-14 10:00,14,53.43,53.53,53.35,53.41,573
,2017-02-14 10:30,14,53.43,53.44,53.07,53.11,1310
,2017-02-14 11:00,14,53.08,53.2,53.02,53.19,916
,2017-02-14 11:30,14,53.16,53.22,53.15,53.2,234
,2017-02-14 12:00,14,53.23,53.36,53.21,53.32,252
,2017-02-14 12:30,14,53.32,53.33,53.24,53.32,274
,2017-02-14 13:00,14,53.3,53.4,53.19,53.22,1074
,2017-02-14 13:30,14,53.21,53.22,53.16,53.16,161
,2017-02-14 14:00,14,53.16,53.2,53.12,53.19,132
,2017-02-14 14:30,14,53.19,53.22,53.16,53.16,49
,2017-02-14 15:00,14,53.18,53.2,53.16,53.17,44
,2017-02-14 15:30,14,53.17,53.17,52.95,53.03,485
,2017-02-14 16:00,14,53.07,53.07,53.04,53.04,3
,2017-02-14 16:30,14,53.03,53.03,53.02,53.02,3
,2017-02-14 19:00,15,53.02,53.03,52.99,52.99,36
,2017-02-14 19:30,15,52.99,52.99,52.99,52.99,4
,2017-02-14 20:00,15,52.99,52.99,52.95,52.95,12
,2017-02-14 20:30,15,52.95,52.95,52.88,52.89,53
,2017-02-14 21:00,15,52.87,52.87,52.79,52.83,34
,2017-02-14 21:30,15,52.83,52.86,52.83,52.86,9
,2017-02-14 22:00,15,52.85,52.91,52.85,52.87,36
,2017-02-14 22:30,15,52.86,52.86,52.85,52.85,8
,2017-02-14 23:00,15,52.86,52.87,52.86,52.87,2
,2017-02-14 23:30,15,52.83,52.83,52.83,52.83,21
,2017-02-15 00:00,15,52.84,52.85,52.84,52.85,4
,2017-02-15 00:30,15,52.87,52.88,52.83,52.83,16
,2017-02-15 01:00,15,52.84,52.89,52.84,52.89,20
,2017-02-15 01:30,15,52.89,53.04,52.87,52.99,130
,2017-02-15 02:00,15,53,53.07,52.75,52.94,484
,2017-02-15 02:30,15,52.93,52.97,52.87,52.94,153
,2017-02-15 03:00,15,52.92,52.92,52.82,52.87,106
,2017-02-15 03:30,15,52.87,52.9,52.8,52.88,53
,2017-02-15 04:00,15,52.87,53.01,52.87,53.01,37
,2017-02-15 04:30,15,53.01,53.03,52.88,52.88,88
,2017-02-15 05:00,15,52.93,52.97,52.91,52.91,24
,2017-02-15 05:30,15,52.88,52.91,52.82,52.82,29
,2017-02-15 06:00,15,52.86,52.91,52.85,52.87,69
,2017-02-15 06:30,15,52.88,52.95,52.86,52.9,43
,2017-02-15 07:00,15,52.89,52.91,52.8,52.88,123
,2017-02-15 07:30,15,52.85,53.03,52.81,52.96,343
,2017-02-15 08:00,15,52.94,53.06,52.91,52.95,237
,2017-02-15 08:30,15,52.94,53.24,52.89,53.15,927
,2017-02-15 09:00,15,53.18,53.26,53.05,53.09,615
,2017-02-15 09:30,15,53.05,53.51,52.85,53.38,3953
,2017-02-15 10:00,15,53.39,53.43,52.89,53.11,1630
,2017-02-15 10:30,15,53.12,53.12,52.94,52.99,860
,2017-02-15 11:00,15,53,53.11,52.99,53.08,299
,2017-02-15 11:30,15,53.07,53.15,53.03,53.06,626
,2017-02-15 12:00,15,53.06,53.1,53.03,53.08,180
,2017-02-15 12:30,15,53.1,53.21,53.06,53.18,446
,2017-02-15 13:00,15,53.17,53.3,53.09,53.09,1688
,2017-02-15 13:30,15,53.08,53.16,53.03,53.13,441
,2017-02-15 14:00,15,53.14,53.14,53.06,53.07,93
,2017-02-15 14:30,15,53.09,53.1,53.04,53.04,69
,2017-02-15 15:00,15,53.06,53.06,53,53.01,76
,2017-02-15 15:30,15,53.02,53.02,52.99,53.02,37
,2017-02-15 16:30,15,53,53.04,53,53.04,5
,2017-02-15 19:00,16,53.03,53.09,53.03,53.07,16
,2017-02-15 19:30,16,53.05,53.05,53.02,53.04,13
,2017-02-15 20:00,16,53.05,53.09,53.05,53.08,17
,2017-02-15 20:30,16,53.05,53.06,53.03,53.06,28
,2017-02-15 22:00,16,53.05,53.06,53.05,53.06,3
,2017-02-15 22:30,16,53.07,53.07,53.07,53.07,1
,2017-02-15 23:30,16,53.05,53.05,53.05,53.05,1
,2017-02-16 00:00,16,53.09,53.09,53.09,53.09,1
,2017-02-16 00:30,16,53.07,53.09,53.03,53.03,3
,2017-02-16 01:00,16,52.99,53.02,52.95,52.96,39
,2017-02-16 01:30,16,52.98,53.04,52.96,53.04,31
,2017-02-16 02:00,16,53.03,53.26,53.03,53.19,208
,2017-02-16 02:30,16,53.19,53.23,53.15,53.15,77
,2017-02-16 03:00,16,53.19,53.27,53.13,53.27,61
,2017-02-16 03:30,16,53.24,53.29,53.22,53.26,271
,2017-02-16 04:00,16,53.26,53.26,53.15,53.17,39
,2017-02-16 04:30,16,53.2,53.21,53.1,53.16,40
,2017-02-16 05:00,16,53.17,53.44,53.15,53.42,588
,2017-02-16 05:30,16,53.41,53.49,53.41,53.46,127
,2017-02-16 06:00,16,53.41,53.41,53.36,53.36,2
,2017-02-16 06:30,16,53.37,53.39,53.32,53.36,97
,2017-02-16 07:00,16,53.38,53.41,53.3,53.4,127
,2017-02-16 07:30,16,53.4,53.44,53.3,53.33,214
,2017-02-16 08:00,16,53.34,53.59,53.34,53.49,511
,2017-02-16 08:30,16,53.48,53.53,53.37,53.4,354
,2017-02-16 09:00,16,53.39,53.39,52.7,52.8,1802
,2017-02-16 09:30,16,52.81,52.97,52.71,52.81,753
,2017-02-16 10:00,16,52.83,52.95,52.74,52.95,413
,2017-02-16 10:30,16,52.96,52.96,52.83,52.96,251
,2017-02-16 11:00,16,52.93,53.05,52.9,53.03,409
,2017-02-16 11:30,16,53.04,53.55,53.03,53.45,728
,2017-02-16 12:00,16,53.47,53.48,53.34,53.35,157
,2017-02-16 12:30,16,53.35,53.45,53.34,53.41,121
,2017-02-16 13:00,16,53.4,53.43,53.26,53.41,536
,2017-02-16 13:30,16,53.39,53.49,53.36,53.37,172
,2017-02-16 14:00,16,53.41,53.42,53.39,53.39,7
,2017-02-16 14:30,16,53.42,53.43,53.41,53.43,14
,2017-02-16 15:00,16,53.41,53.44,53.41,53.43,32
,2017-02-16 15:30,16,53.44,53.45,53.43,53.43,15
,2017-02-16 16:00,16,53.43,53.43,53.42,53.42,2
,2017-02-16 16:30,16,53.48,53.51,53.48,53.51,54
,2017-02-16 20:00,17,53.47,53.5,53.46,53.48,129
,2017-02-16 20:30,17,53.47,53.47,53.47,53.47,3
,2017-02-16 23:30,17,53.44,53.44,53.44,53.44,1
,2017-02-17 00:00,17,53.41,53.42,53.41,53.42,6
,2017-02-17 00:30,17,53.44,53.45,53.44,53.45,15
,2017-02-17 01:00,17,53.51,53.51,53.51,53.51,10
,2017-02-17 01:30,17,53.41,53.41,53.41,53.41,2
,2017-02-17 02:00,17,53.39,53.45,53.37,53.43,22
,2017-02-17 02:30,17,53.43,53.43,53.31,53.31,172
,2017-02-17 03:00,17,53.21,53.25,53.2,53.25,59
,2017-02-17 03:30,17,53.34,53.36,53.3,53.32,6
,2017-02-17 04:00,17,53.29,53.29,53.26,53.26,3
,2017-02-17 04:30,17,53.12,53.13,52.99,53,26
,2017-02-17 05:00,17,52.98,53.06,52.98,53.06,39
,2017-02-17 05:30,17,53.06,53.16,53.06,53.12,29
,2017-02-17 06:00,17,53.17,53.19,53.17,53.19,2
,2017-02-17 06:30,17,53.09,53.09,53.07,53.07,2
,2017-02-17 07:00,17,53.12,53.13,53.01,53.12,37
,2017-02-17 07:30,17,53.07,53.15,53.06,53.15,42
,2017-02-17 08:00,17,53.05,53.09,52.98,53.04,221
,2017-02-17 08:30,17,53.13,53.23,53.13,53.17,54
,2017-02-17 09:00,17,53.19,53.35,53.18,53.27,98
,2017-02-17 09:30,17,53.12,53.12,52.91,53,131
,2017-02-17 10:00,17,53,53.09,52.95,53.07,173
,2017-02-17 10:30,17,53.08,53.11,53.03,53.11,48
,2017-02-17 11:00,17,53.12,53.18,53.09,53.09,17
,2017-02-17 12:00,17,53.17,53.25,53.17,53.25,10
,2017-02-17 12:30,17,53.24,53.24,53.16,53.16,10
,2017-02-17 13:00,17,53.21,53.36,53.09,53.36,128