,2015-05-05 11:00,5,65.89,65.89,65.89,65.89,1
,2015-07-23 12:30,23,56.48,56.48,56.48,56.48,102
,2016-02-18 09:30,18,41.8,41.8,41.8,41.8,1
,2016-02-26 09:00,26,41.54,41.54,41.54,41.54,9
,2016-06-02 10:30,2,51.37,51.37,51.37,51.37,1
,2016-06-06 13:30,6,51.95,51.95,51.95,51.95,20
,2016-06-09 09:00,9,53,53,53,53,15
,2016-06-09 09:30,9,53.16,53.16,53.16,53.16,15
,2016-06-21 11:30,21,51.84,51.84,51.84,51.84,20
,2016-06-22 09:30,22,52.62,52.62,52.62,52.62,1
,2016-06-22 10:00,22,52.2,52.2,52.2,52.2,2
,2016-06-22 13:30,22,52.07,52.07,52.06,52.06,14
,2016-06-23 10:00,23,52.45,52.45,52.45,52.45,1
,2016-06-23 20:00,24,51.33,51.33,51.33,51.33,1
,2016-06-24 00:30,24,50.8,50.8,50.8,50.8,3
,2016-06-24 06:30,24,50.75,50.75,50.75,50.75,2
,2016-06-24 08:00,24,50.52,50.52,50.52,50.52,6
,2016-06-24 10:00,24,50.74,50.74,50.74,50.74,2
,2016-06-24 11:30,24,50.71,50.71,50.71,50.71,1
,2016-06-24 13:00,24,50.65,50.65,50.65,50.65,1
,2016-06-27 07:30,27,49.8,49.8,49.8,49.8,2
,2016-06-27 09:30,27,49.85,49.85,49.85,49.85,1
,2016-06-27 11:30,27,49.38,49.42,49.38,49.42,7
,2016-06-27 13:00,27,49.46,49.46,49.46,49.46,1
,2016-06-28 09:00,28,50.79,50.79,50.71,50.71,4
,2016-06-28 13:00,28,51.25,51.25,51.25,51.25,1
,2016-06-29 12:30,29,52.73,52.73,52.73,52.73,1
,2016-07-01 03:30,1,51.61,51.61,51.61,51.61,2
,2016-07-01 11:30,1,51.94,51.94,51.94,51.94,2
,2016-07-01 13:00,1,52.52,52.52,52.52,52.52,1
,2016-07-01 14:30,1,52.86,52.86,52.82,52.82,2
,2016-07-08 08:00,8,49.83,49.83,49.83,49.83,2
,2016-07-08 12:30,8,49.46,49.46,49.46,49.46,4
,2016-07-11 07:30,11,49.68,49.68,49.68,49.68,1
,2016-07-11 11:30,11,49.17,49.17,49.16,49.16,19
,2016-07-12 02:30,12,49.78,49.78,49.78,49.78,5
,2016-07-12 09:00,12,50.33,50.33,50.33,50.33,1
,2016-07-12 12:30,12,51.36,51.36,51.36,51.36,1
,2016-07-13 06:30,13,50.45,50.45,50.45,50.45,2
,2016-07-13 09:30,13,49.78,49.78,49.78,49.78,1
,2016-07-13 10:30,13,49.19,49.19,49.19,49.19,10
,2016-07-14 08:30,14,49.74,49.74,49.74,49.74,2
,2016-07-14 09:30,14,49.64,49.64,49.64,49.64,6
,2016-07-14 10:00,14,49.79,49.81,49.79,49.81,13
,2016-07-14 12:30,14,49.87,49.87,49.86,49.86,2
,2016-07-14 13:30,14,49.93,49.93,49.93,49.93,1
,2016-07-15 08:30,15,50.44,50.44,50.44,50.44,2
,2016-07-15 10:00,15,50.06,50.06,49.95,49.95,2
,2016-07-15 13:00,15,50.19,50.19,50.19,50.19,1
,2016-07-18 06:00,18,49.85,49.85,49.85,49.85,1
,2016-07-18 07:00,18,49.68,49.69,49.68,49.68,4
,2016-07-18 08:00,18,49.48,49.48,49.48,49.48,1
,2016-07-19 08:30,19,49.62,49.62,49.62,49.62,1
,2016-07-19 09:00,19,49.53,49.53,49.53,49.53,6
,2016-07-19 09:30,19,49.57,49.57,49.57,49.57,2
,2016-07-19 10:00,19,49.71,49.71,49.71,49.71,3
,2016-07-20 09:30,20,49.42,49.42,49.42,49.42,1
,2016-07-21 06:30,21,49.66,49.66,49.66,49.66,10
,2016-07-21 09:00,21,49.64,49.64,49.64,49.64,1
,2016-07-21 14:00,21,48.62,48.62,48.62,48.62,20
,2016-07-22 08:00,22,48.5,48.5,48.5,48.5,1
,2016-07-22 09:00,22,47.96,47.96,47.96,47.96,1
,2016-07-22 13:00,22,48.09,48.09,48.07,48.07,13
,2016-07-22 13:30,22,48.27,48.27,48.27,48.27,1
,2016-07-25 07:00,25,47.8,47.8,47.8,47.8,1
,2016-07-25 07:30,25,47.62,47.62,47.62,47.62,1
,2016-07-25 09:00,25,47.6,47.6,47.6,47.6,1
,2016-07-25 11:30,25,47.25,47.25,47.25,47.25,2
,2016-07-25 14:00,25,47.31,47.38,47.31,47.38,2
,2016-07-26 09:30,26,47.07,47.1,47.07,47.1,8
,2016-07-27 09:30,27,46.76,46.78,46.23,46.24,13
,2016-07-27 14:00,27,46.19,46.2,46.12,46.12,8
,2016-07-27 14:30,27,45.9,45.91,45.89,45.89,120
,2016-07-27 15:00,27,46.05,46.05,46.05,46.05,3
,2016-07-28 13:00,28,45.3,45.3,45.3,45.3,1
,2016-07-29 04:00,29,44.81,44.81,44.81,44.81,3
,2016-07-29 09:30,29,45.54,45.59,45.54,45.59,8
,2016-08-01 09:00,1,45.03,45.03,45.03,45.03,1
,2016-08-02 07:00,2,45.24,45.25,45.24,45.25,2
,2016-08-02 08:00,2,45.1,45.1,45.1,45.1,1
,2016-08-02 09:00,2,45.04,45.04,45.04,45.04,1
,2016-08-02 10:30,2,44.2,44.2,44.2,44.2,1
,2016-08-02 11:30,2,43.95,43.95,43.95,43.95,1
,2016-08-02 12:30,2,44.01,44.01,44.01,44.01,3
,2016-08-02 14:30,2,44.23,44.24,44.23,44.24,24
,2016-08-03 09:30,3,43.9,44.5,43.9,44.5,5
,2016-08-03 10:30,3,44.93,44.93,44.92,44.92,3
,2016-08-03 11:00,3,45.21,45.21,45.21,45.21,1
,2016-08-04 07:00,4,45.05,45.05,45.05,45.05,2
,2016-08-04 08:00,4,44.93,44.93,44.93,44.93,1
,2016-08-04 08:30,4,45.14,45.28,45.14,45.28,6
,2016-08-04 09:30,4,45.14,45.15,45.14,45.15,9
,2016-08-04 10:00,4,45.16,45.16,45.16,45.16,2
,2016-08-04 10:30,4,45.38,45.38,45.38,45.38,1
,2016-08-04 11:00,4,45.83,45.94,45.83,45.94,8
,2016-08-04 11:30,4,45.99,45.99,45.97,45.97,2
,2016-08-04 12:00,4,45.97,45.97,45.97,45.97,1
,2016-08-04 12:30,4,45.98,45.98,45.98,45.98,1
,2016-08-04 13:00,4,45.98,46.13,45.98,46.13,3
,2016-08-05 07:30,5,46.19,46.19,46.1,46.1,2
,2016-08-05 08:00,5,45.99,45.99,45.84,45.89,3
,2016-08-05 09:30,5,45.39,45.42,45.39,45.42,33
,2016-08-05 10:00,5,45.79,45.79,45.51,45.51,6
,2016-08-05 14:30,5,46.12,46.17,46.11,46.17,8
,2016-08-08 06:30,8,46.72,46.73,46.72,46.73,5
,2016-08-08 07:00,8,46.78,46.78,46.78,46.78,1
,2016-08-08 07:30,8,46.71,46.75,46.71,46.75,2
,2016-08-08 08:00,8,46.73,46.73,46.73,46.73,2
,2016-08-08 09:30,8,47.04,47.04,47.04,47.04,1
,2016-08-08 10:00,8,46.97,47.08,46.97,47.08,2
,2016-08-08 10:30,8,47,47,47,47,1
,2016-08-08 11:30,8,47.15,47.15,47.15,47.15,6
,2016-08-08 12:30,8,47.25,47.25,47.25,47.25,5
,2016-08-08 13:00,8,47.1,47.1,47.1,47.1,1
,2016-08-08 14:00,8,46.81,46.81,46.81,46.81,1
,2016-08-08 14:30,8,46.87,46.87,46.83,46.83,28
,2016-08-09 07:00,9,47.21,47.21,47.13,47.14,24
,2016-08-09 08:00,9,47.19,47.19,47.19,47.19,1
,2016-08-09 08:30,9,47.24,47.37,47.24,47.37,12
,2016-08-09 09:00,9,47.41,47.41,47.14,47.14,4
,2016-08-09 09:30,9,47.02,47.02,47.02,47.02,1
,2016-08-09 11:30,9,46.92,46.92,46.8,46.8,3
,2016-08-09 13:00,9,46.86,46.86,46.75,46.75,3
,2016-08-09 14:00,9,46.67,46.68,46.67,46.68,13
,2016-08-10 04:00,10,46.42,46.42,46.42,46.42,1
,2016-08-10 07:30,10,46.87,46.87,46.87,46.87,1
,2016-08-10 09:00,10,47.16,47.16,47.16,47.16,1
,2016-08-10 09:30,10,47.26,47.32,46.58,46.91,17
,2016-08-10 10:00,10,46.32,46.32,46.32,46.32,1
,2016-08-10 10:30,10,46.11,46.11,46.11,46.11,1
,2016-08-10 13:00,10,46.27,46.27,46.27,46.27,1
,2016-08-10 13:30,10,45.96,45.96,45.94,45.94,2
,2016-08-11 03:30,11,45.59,45.59,45.59,45.59,1
,2016-08-11 08:00,11,46.15,46.15,46.15,46.15,7
,2016-08-11 09:30,11,47,47.25,47,47.25,2
,2016-08-11 10:00,11,47.28,47.28,47.28,47.28,1
,2016-08-11 11:00,11,47.89,47.89,47.89,47.89,1
,2016-08-11 13:00,11,47.9,47.9,47.57,47.57,8
,2016-08-11 13:30,11,47.66,47.66,47.66,47.66,1
,2016-08-11 14:00,11,47.61,47.61,47.6,47.6,6
,2016-08-11 23:30,12,48.17,48.17,48.17,48.17,1
,2016-08-12 09:00,12,47.89,47.89,47.89,47.89,1
,2016-08-12 09:30,12,47.9,47.9,47.9,47.9,1
,2016-08-12 10:30,12,48.33,48.33,48.29,48.29,2
,2016-08-12 12:00,12,48.09,48.09,48.09,48.09,1
,2016-08-12 13:00,12,48.43,48.43,48.43,48.43,1
,2016-08-15 07:00,15,48.51,48.51,48.51,48.51,3
,2016-08-15 08:30,15,49.13,49.15,48.89,49.05,7
,2016-08-15 09:00,15,49.03,49.28,49.03,49.28,4
,2016-08-15 09:30,15,49.3,49.37,49.3,49.37,16
,2016-08-15 10:00,15,49.32,49.43,49.32,49.43,32
,2016-08-15 11:30,15,49.4,49.4,49.4,49.4,1
,2016-08-15 13:00,15,49.56,49.57,49.56,49.57,7
,2016-08-15 13:30,15,49.58,49.71,49.58,49.7,3
,2016-08-15 14:00,15,49.63,49.63,49.61,49.62,10
,2016-08-16 03:30,16,49.64,49.64,49.64,49.64,5
,2016-08-16 07:30,16,49.91,49.91,49.91,49.91,2
,2016-08-16 08:30,16,49.56,49.56,49.56,49.56,14
,2016-08-16 09:30,16,49.5,49.5,49.5,49.5,1
,2016-08-16 10:00,16,50.26,50.26,50.26,50.26,1
,2016-08-16 10:30,16,50.14,50.14,50.09,50.09,11
,2016-08-16 12:30,16,50.14,50.14,50.14,50.14,14
,2016-08-17 08:00,17,50.35,50.35,50.35,50.35,1
,2016-08-17 08:30,17,50.21,50.21,50.07,50.07,4
,2016-08-17 09:00,17,50.14,50.17,49.92,49.95,14
,2016-08-17 09:30,17,50.25,50.44,50.14,50.25,8
,2016-08-17 10:00,17,50.75,50.75,50.5,50.5,25
,2016-08-17 10:30,17,50.31,50.5,50.31,50.5,3
,2016-08-17 11:00,17,50.47,50.47,50.47,50.47,2
,2016-08-17 11:30,17,50.46,50.54,50.46,50.54,7
,2016-08-17 13:00,17,50.63,51.01,50.63,50.97,17
,2016-08-17 14:00,17,50.83,50.83,50.83,50.83,2
,2016-08-17 15:00,17,50.84,50.84,50.84,50.84,10
,2016-08-17 15:30,17,50.9,50.9,50.9,50.9,3
,2016-08-18 07:30,18,51.16,51.17,51.16,51.17,13
,2016-08-18 08:00,18,51.1,51.29,51.1,51.29,3
,2016-08-18 08:30,18,51.37,51.45,51.37,51.41,8
,2016-08-18 09:00,18,51.52,51.52,51.52,51.52,1
,2016-08-18 09:30,18,51.59,51.59,51.59,51.59,2
,2016-08-18 10:00,18,51.74,51.78,51.64,51.71,7
,2016-08-18 10:30,18,51.93,51.93,51.9,51.9,7
,2016-08-18 11:00,18,51.83,51.93,51.83,51.92,5
,2016-08-18 12:00,18,51.93,51.93,51.92,51.92,4
,2016-08-18 12:30,18,51.94,51.94,51.94,51.94,2
,2016-08-18 13:00,18,51.96,51.96,51.96,51.96,9
,2016-08-18 13:30,18,51.85,51.85,51.85,51.85,2
,2016-08-19 08:00,19,51.81,51.92,51.81,51.92,29
,2016-08-19 08:30,19,51.69,51.69,51.69,51.69,2
,2016-08-19 09:30,19,51.68,51.68,51.68,51.68,2
,2016-08-19 10:00,19,51.64,51.64,51.6,51.6,2
,2016-08-19 10:30,19,51.65,51.65,51.65,51.65,11
,2016-08-19 13:00,19,52.07,52.1,52.07,52.1,13
,2016-08-19 14:30,19,51.81,51.81,51.81,51.81,1
,2016-08-22 08:00,22,51.01,51.01,51.01,51.01,1
,2016-08-22 08:30,22,50.88,50.88,50.88,50.88,2
,2016-08-22 11:00,22,50.72,50.72,50.72,50.72,1
,2016-08-22 11:30,22,50.77,50.77,50.77,50.77,1
,2016-08-22 12:00,22,50.77,50.79,50.68,50.68,7
,2016-08-23 01:00,23,50.21,50.24,50.21,50.24,2
,2016-08-23 07:00,23,50.18,50.18,50.18,50.18,1
,2016-08-23 08:00,23,50.27,50.27,50.27,50.27,1
,2016-08-23 09:00,23,50.14,50.14,50.14,50.14,1
,2016-08-23 09:30,23,50.89,50.89,50.89,50.89,1
,2016-08-23 10:00,23,51.49,51.49,51.1,51.17,12
,2016-08-23 11:00,23,50.86,50.86,50.86,50.86,1
,2016-08-23 11:30,23,51.25,51.25,51.25,51.25,1
,2016-08-23 13:00,23,51.33,51.33,51.33,51.33,1
,2016-08-23 13:30,23,51.3,51.3,51.3,51.3,1
,2016-08-24 03:00,24,50.55,50.55,50.55,50.55,1
,2016-08-24 07:00,24,50.61,50.61,50.6,50.6,2
,2016-08-24 07:30,24,50.55,50.63,50.55,50.63,5
,2016-08-24 08:30,24,50.81,50.88,50.81,50.88,5
,2016-08-24 09:00,24,50.84,50.84,50.8,50.8,4
,2016-08-24 09:30,24,50.58,50.58,50.22,50.22,14
,2016-08-24 10:00,24,50.17,50.17,50.03,50.03,3
,2016-08-24 10:30,24,50.07,50.12,50.07,50.12,5
,2016-08-24 11:00,24,50.18,50.18,50.13,50.14,9
,2016-08-24 12:00,24,50.27,50.27,50.27,50.27,1
,2016-08-24 12:30,24,50.19,50.19,50.19,50.19,2
,2016-08-24 13:00,24,50.06,50.39,50.06,50.39,23
,2016-08-25 02:00,25,50.2,50.2,50.2,50.2,1
,2016-08-25 07:30,25,49.96,49.96,49.93,49.93,8
,2016-08-25 08:30,25,50.41,50.41,50.35,50.35,2
,2016-08-25 09:00,25,50.63,50.63,50.63,50.63,2
,2016-08-25 10:00,25,50.57,50.59,50.57,50.59,3
,2016-08-25 11:30,25,50.54,50.54,50.54,50.54,1
,2016-08-25 12:30,25,50.33,50.36,50.33,50.35,5
,2016-08-25 13:00,25,50.71,50.8,50.71,50.73,9
,2016-08-25 14:00,25,50.67,50.67,50.67,50.67,2
,2016-08-25 22:00,26,50.62,50.62,50.61,50.61,7
,2016-08-26 03:30,26,50.49,50.49,50.49,50.49,2
,2016-08-26 07:30,26,50.58,50.83,50.58,50.77,5
,2016-08-26 08:00,26,50.78,50.78,50.78,50.78,4
,2016-08-26 08:30,26,50.73,50.8,50.73,50.8,16
,2016-08-26 09:00,26,50.71,51.18,50.56,51.17,11
,2016-08-26 09:30,26,51.51,51.51,51.01,51.01,9
,2016-08-26 10:00,26,51.28,51.28,51.06,51.09,4
,2016-08-26 11:00,26,50.68,50.68,50.58,50.62,7
,2016-08-26 14:30,26,50.79,50.79,50.79,50.79,4
,2016-08-29 02:00,29,50.26,50.26,50.26,50.26,1
,2016-08-29 07:00,29,50.34,50.39,50.34,50.39,7
,2016-08-29 07:30,29,50.34,50.34,50.15,50.16,9
,2016-08-29 08:00,29,50.2,50.2,50.2,50.2,2
,2016-08-29 12:30,29,50.39,50.39,50.39,50.39,4
,2016-08-29 13:00,29,50.52,50.52,50.52,50.52,1
,2016-08-30 07:00,30,50.65,50.68,50.65,50.68,2
,2016-08-30 08:00,30,50.54,50.54,50.54,50.54,1
,2016-08-30 09:00,30,50.19,50.19,50.19,50.19,2
,2016-08-30 09:30,30,50.09,50.09,49.54,49.54,7
,2016-08-30 10:00,30,49.74,49.86,49.74,49.86,2
,2016-08-30 10:30,30,49.73,49.73,49.73,49.73,1
,2016-08-30 12:00,30,49.74,49.74,49.74,49.74,1
,2016-08-30 13:00,30,49.92,49.94,49.67,49.67,4
,2016-08-30 15:30,30,49.75,49.75,49.75,49.75,2
,2016-08-31 06:00,31,49.32,49.32,49.32,49.32,3
,2016-08-31 06:30,31,49.22,49.22,49.22,49.22,2
,2016-08-31 07:30,31,49.22,49.22,49.22,49.22,1
,2016-08-31 08:00,31,49.23,49.23,49.23,49.23,1
,2016-08-31 09:30,31,49.09,49.09,48.44,48.44,26
,2016-08-31 10:00,31,48.34,48.34,48.14,48.14,3
,2016-08-31 11:00,31,48.19,48.19,48.19,48.19,1
,2016-08-31 11:30,31,48.12,48.12,48.07,48.07,4
,2016-08-31 13:00,31,47.93,47.93,47.93,47.93,2
,2016-08-31 14:00,31,47.92,47.92,47.92,47.92,7
,2016-09-01 07:00,1,47.57,47.57,47.57,47.57,6
,2016-09-01 07:30,1,47.4,47.49,47.4,47.49,4
,2016-09-01 08:00,1,47.41,47.41,47.41,47.41,1
,2016-09-01 08:30,1,47.12,47.12,47.12,47.12,2
,2016-09-01 09:00,1,47.36,47.54,47.02,47.02,12
,2016-09-01 09:30,1,46.9,46.9,46.77,46.77,15
,2016-09-01 10:30,1,46.73,46.74,46.63,46.64,4
,2016-09-01 11:00,1,46.63,46.66,46.58,46.64,12
,2016-09-01 11:30,1,46.69,46.77,46.69,46.7,20
,2016-09-01 12:00,1,46.63,46.63,46.62,46.62,2
,2016-09-01 12:30,1,46.65,46.66,46.65,46.66,3
,2016-09-01 13:00,1,46.55,46.55,46.43,46.45,7
,2016-09-01 14:00,1,46.59,46.6,46.59,46.6,2
,2016-09-01 14:30,1,46.61,46.64,46.6,46.64,3
,2016-09-02 06:30,2,46.96,46.96,46.84,46.84,6
,2016-09-02 07:30,2,46.93,47.31,46.93,47.27,14
,2016-09-02 08:00,2,47.18,47.18,47.18,47.18,1
,2016-09-02 08:30,2,47.52,47.6,47.52,47.52,6
,2016-09-02 09:00,2,47.64,47.67,47.22,47.24,7
,2016-09-02 10:30,2,47.77,47.77,47.61,47.61,5
,2016-09-02 11:30,2,47.78,47.78,47.78,47.78,1
,2016-09-02 12:00,2,47.58,47.61,47.5,47.61,14
,2016-09-02 13:00,2,47.86,47.86,47.78,47.78,2
,2016-09-02 13:30,2,47.63,47.63,47.63,47.63,1
,2016-09-05 02:00,5,48.61,48.61,48.61,48.61,3
,2016-09-06 07:00,6,47.86,47.86,47.86,47.86,1
,2016-09-06 08:00,6,47.27,47.27,47.27,47.27,1
,2016-09-06 08:30,6,47.37,47.37,47.31,47.31,3
,2016-09-06 09:00,6,47.51,47.66,47.51,47.6,9
,2016-09-06 12:30,6,48.07,48.07,48.07,48.07,2
,2016-09-06 13:00,6,48.06,48.33,48.06,48.26,8
,2016-09-07 08:30,7,48.27,48.27,48.21,48.21,2
,2016-09-07 09:00,7,48.37,48.37,48.37,48.37,1
,2016-09-07 09:30,7,48.1,48.1,48.1,48.1,3
,2016-09-07 10:00,7,48.48,48.48,48.48,48.48,2
,2016-09-07 11:00,7,48.91,48.91,48.91,48.91,2
,2016-09-07 11:30,7,49.01,49.01,48.99,48.99,2
,2016-09-07 12:00,7,48.75,48.75,48.75,48.75,1
,2016-09-07 12:30,7,48.95,48.95,48.95,48.95,1
,2016-09-07 13:00,7,48.9,48.9,48.9,48.9,3
,2016-09-07 15:30,7,49.55,49.57,49.55,49.57,3
,2016-09-08 01:30,8,49.89,49.89,49.85,49.85,30
,2016-09-08 06:30,8,49.58,49.59,49.58,49.59,9
,2016-09-08 07:00,8,49.72,49.72,49.72,49.72,2
,2016-09-08 08:30,8,50.01,50.01,49.93,49.93,2
,2016-09-08 09:00,8,49.63,49.63,49.52,49.52,8
,2016-09-08 09:30,8,49.66,49.71,49.66,49.71,2
,2016-09-08 10:00,8,50.18,50.77,50.15,50.77,54
,2016-09-08 10:30,8,50.76,50.76,50.61,50.61,6
,2016-09-08 11:00,8,50.66,50.66,50.66,50.66,1
,2016-09-08 11:30,8,50.8,50.8,50.8,50.8,1
,2016-09-08 12:00,8,50.86,50.86,50.86,50.86,1
,2016-09-08 13:00,8,51.19,51.19,51.05,51.11,3
,2016-09-08 14:00,8,51.02,51.02,51.02,51.02,1
,2016-09-09 06:00,9,50.4,50.41,50.4,50.41,5
,2016-09-09 06:30,9,50.35,50.35,50.35,50.35,5
,2016-09-09 07:00,9,50.15,50.15,50.12,50.12,2
,2016-09-09 07:30,9,49.93,49.94,49.9,49.9,18
,2016-09-09 08:30,9,49.87,49.87,49.87,49.87,1
,2016-09-09 09:30,9,49.85,49.85,49.85,49.85,2
,2016-09-09 10:00,9,49.95,49.95,49.95,49.95,1
,2016-09-09 10:30,9,49.86,49.86,49.85,49.85,5
,2016-09-09 11:00,9,49.83,49.83,49.67,49.67,2
,2016-09-09 11:30,9,49.67,49.68,49.67,49.68,4
,2016-09-09 12:00,9,49.56,49.56,49.53,49.53,5
,2016-09-09 13:00,9,49.43,49.43,49.31,49.31,8
,2016-09-12 01:00,12,48.33,48.33,48.33,48.33,4
,2016-09-12 04:30,12,48.44,48.44,48.44,48.44,1
,2016-09-12 06:00,12,48.39,48.39,48.2,48.2,54
,2016-09-12 06:30,12,48.14,48.14,48.14,48.14,1
,2016-09-12 08:00,12,48.44,48.55,48.44,48.48,7
,2016-09-12 08:30,12,48.56,48.98,48.56,48.98,3
,2016-09-12 09:00,12,49.05,49.05,48.82,48.82,4
,2016-09-12 09:30,12,49.36,49.66,49.36,49.66,18
,2016-09-12 10:00,12,49.6,49.74,49.6,49.71,12
,2016-09-12 10:30,12,49.47,49.47,49.47,49.47,8
,2016-09-12 11:00,12,49.31,49.31,49.25,49.25,9
,2016-09-12 11:30,12,49.46,49.57,49.46,49.57,3
,2016-09-12 12:00,12,49.42,49.42,49.42,49.42,1
,2016-09-12 13:00,12,49.6,49.6,49.6,49.6,1
,2016-09-12 13:30,12,49.54,49.54,49.54,49.54,2
,2016-09-13 03:30,13,48.61,48.61,48.61,48.61,1
,2016-09-13 09:00,13,48.64,48.64,48.42,48.57,21
,2016-09-13 09:30,13,48.4,48.4,48.32,48.32,2
,2016-09-13 10:00,13,48.4,48.4,48.34,48.39,3
,2016-09-13 10:30,13,48.51,48.51,48.51,48.51,1
,2016-09-13 12:00,13,48.7,48.74,48.69,48.69,5
,2016-09-13 12:30,13,48.75,48.75,48.75,48.75,1
,2016-09-14 05:00,14,48.54,48.54,48.54,48.54,2
,2016-09-14 05:30,14,48.6,48.6,48.6,48.6,4
,2016-09-14 06:30,14,48.34,48.34,48.34,48.34,1
,2016-09-14 07:00,14,48.34,48.34,48.05,48.05,3
,2016-09-14 08:30,14,47.89,47.93,47.67,47.67,6
,2016-09-14 09:00,14,47.92,48.08,47.92,48.01,8
,2016-09-14 09:30,14,48,48.59,47.37,47.5,43
,2016-09-14 10:00,14,47.6,47.8,47.4,47.8,8
,2016-09-14 10:30,14,47.52,47.52,47.49,47.49,4
,2016-09-14 11:00,14,47.64,47.65,47.43,47.43,5
,2016-09-14 11:30,14,47.39,47.42,47.39,47.41,3
,2016-09-14 13:00,14,47.16,47.21,47.13,47.2,5
,2016-09-15 02:00,15,47.24,47.24,47.24,47.24,4
,2016-09-15 07:00,15,47.46,47.46,47.46,47.46,1
,2016-09-15 07:30,15,47.51,47.51,47.51,47.51,1
,2016-09-15 08:00,15,47.49,47.49,47.47,47.47,3
,2016-09-15 08:30,15,47.68,47.72,47.15,47.3,34
,2016-09-15 09:00,15,47.39,47.39,47.39,47.39,1
,2016-09-15 09:30,15,47.28,47.55,47.28,47.55,16
,2016-09-15 10:00,15,47.71,47.8,47.61,47.8,38
,2016-09-15 10:30,15,47.75,47.75,47.75,47.75,1
,2016-09-15 11:00,15,47.97,48.07,47.97,48.07,3
,2016-09-15 11:30,15,47.93,47.93,47.83,47.83,6
,2016-09-15 12:00,15,47.83,47.83,47.83,47.83,1
,2016-09-15 12:30,15,47.8,47.85,47.8,47.85,9
,2016-09-15 13:00,15,47.8,47.82,47.79,47.81,7
,2016-09-15 13:30,15,47.6,47.63,47.6,47.62,7
,2016-09-15 14:30,15,47.58,47.59,47.58,47.59,6
,2016-09-16 04:30,16,47.1,47.1,47.1,47.1,2
,2016-09-16 05:00,16,47.08,47.08,47.08,47.08,3
,2016-09-16 07:30,16,46.73,46.92,46.73,46.92,3
,2016-09-16 08:00,16,46.68,46.68,46.65,46.65,5
,2016-09-16 08:30,16,46.78,46.9,46.78,46.9,5
,2016-09-16 09:00,16,46.9,46.9,46.71,46.72,12
,2016-09-16 09:30,16,46.91,47.25,46.91,47.25,10
,2016-09-16 10:30,16,47,47,47,47,1
,2016-09-16 11:00,16,46.95,46.95,46.95,46.95,4
,2016-09-16 11:30,16,46.8,46.8,46.8,46.8,2
,2016-09-16 12:00,16,46.8,46.8,46.8,46.8,26
,2016-09-16 12:30,16,46.79,46.86,46.79,46.86,12
,2016-09-16 13:00,16,46.79,46.83,46.79,46.83,14
,2016-09-16 13:30,16,46.95,46.95,46.95,46.95,1
,2016-09-18 17:00,19,47.32,47.32,47.32,47.32,1
,2016-09-19 07:30,19,47.37,47.37,47.37,47.37,1
,2016-09-19 08:00,19,47.39,47.39,47.01,47.01,7
,2016-09-19 08:30,19,47.43,47.43,47.42,47.43,9
,2016-09-19 09:00,19,47.83,47.83,47.73,47.73,2
,2016-09-19 09:30,19,47.7,47.7,47.7,47.7,1
,2016-09-19 10:00,19,47.78,47.8,47.78,47.8,2
,2016-09-19 10:30,19,47.67,47.7,47.6,47.6,6
,2016-09-19 11:00,19,47.41,47.41,47.41,47.41,1
,2016-09-19 11:30,19,47.29,47.29,47.18,47.27,4
,2016-09-19 13:00,19,47.13,47.15,47.02,47.05,12
,2016-09-19 13:30,19,47.1,47.1,47.09,47.1,4
,2016-09-20 07:30,20,46.48,46.63,46.48,46.63,5
,2016-09-20 08:00,20,46.56,46.56,46.56,46.56,1
,2016-09-20 08:30,20,46.36,46.51,46.36,46.51,9
,2016-09-20 09:00,20,46.57,46.58,46.57,46.58,4
,2016-09-20 09:30,20,46.82,46.87,46.82,46.87,6
,2016-09-20 10:00,20,47.04,47.33,47.04,47.25,9
,2016-09-20 10:30,20,47.37,47.37,47.19,47.19,2
,2016-09-20 11:30,20,46.85,46.85,46.81,46.81,4
,2016-09-20 13:00,20,46.75,47.04,46.74,47.04,31
,2016-09-20 13:30,20,47.25,47.25,47.17,47.17,3
,2016-09-20 14:00,20,47.19,47.19,47.19,47.19,7
,2016-09-20 14:30,20,47.16,47.16,47.16,47.16,1
,2016-09-20 15:00,20,47.12,47.12,47.12,47.12,1
,2016-09-20 15:30,20,47.03,47.44,47.03,47.29,30
,2016-09-20 16:00,20,47.36,47.36,47.36,47.36,8
,2016-09-21 06:30,21,47.79,47.79,47.79,47.79,1
,2016-09-21 07:00,21,47.85,47.85,47.71,47.71,3
,2016-09-21 08:30,21,47.74,47.74,47.67,47.67,4
,2016-09-21 09:00,21,47.63,47.94,47.63,47.94,5
,2016-09-21 09:30,21,48.18,48.18,47.74,47.86,14
,2016-09-21 10:00,21,47.99,47.99,47.85,47.85,3
,2016-09-21 10:30,21,47.96,48.12,47.96,48,8
,2016-09-21 11:00,21,47.94,47.94,47.94,47.94,3
,2016-09-21 11:30,21,47.99,47.99,47.99,47.99,1
,2016-09-21 13:00,21,48.04,48.22,48.04,48.22,6
,2016-09-21 13:30,21,48.04,48.04,48.04,48.04,1
,2016-09-22 06:30,22,48.49,48.61,48.49,48.61,10
,2016-09-22 07:00,22,48.86,48.86,48.86,48.86,1
,2016-09-22 07:30,22,48.85,48.85,48.85,48.85,11
,2016-09-22 08:00,22,48.86,48.86,48.83,48.83,4
,2016-09-22 08:30,22,48.93,48.93,48.93,48.93,1
,2016-09-22 09:00,22,49.03,49.04,48.85,48.87,15
,2016-09-22 09:30,22,48.88,48.88,48.88,48.88,1
,2016-09-22 10:30,22,48.91,48.93,48.91,48.93,2
,2016-09-22 11:30,22,49.02,49.02,48.75,48.75,2
,2016-09-22 12:30,22,48.8,48.88,48.8,48.88,5
,2016-09-22 13:00,22,48.84,48.84,48.64,48.64,2
,2016-09-22 13:30,22,48.97,48.97,48.97,48.97,2
,2016-09-23 03:00,23,48.44,48.44,48.44,48.44,2
,2016-09-23 04:00,23,48.35,48.35,48.35,48.35,1
,2016-09-23 04:30,23,48.97,48.97,48.97,48.97,2
,2016-09-23 06:00,23,48.91,48.91,48.91,48.91,1
,2016-09-23 08:00,23,48.7,48.7,48.7,48.7,1
,2016-09-23 09:00,23,48.88,48.88,48.88,48.88,3
,2016-09-23 09:30,23,48.85,48.85,48.85,48.85,3
,2016-09-23 10:00,23,49,49,48.88,48.89,8
,2016-09-23 10:30,23,48.7,48.7,48.13,48.14,27
,2016-09-23 11:00,23,47.78,47.78,47.61,47.68,45
,2016-09-23 11:30,23,47.51,47.51,47.36,47.38,11
,2016-09-23 12:00,23,47.26,47.3,47.19,47.3,5
,2016-09-23 12:30,23,47.25,47.25,47.25,47.25,1
,2016-09-23 13:00,23,47.35,47.36,47.35,47.36,2
,2016-09-23 13:30,23,47.31,47.31,47.31,47.31,1
,2016-09-23 14:00,23,47.63,47.63,47.63,47.63,1
,2016-09-23 14:30,23,47.56,47.56,47.56,47.56,1
,2016-09-26 07:00,26,47.89,47.89,47.89,47.89,1
,2016-09-26 07:30,26,47.96,48.05,47.95,48.05,7
,2016-09-26 08:00,26,48.19,48.19,48.11,48.11,5
,2016-09-26 08:30,26,48.13,48.23,48.12,48.15,5
,2016-09-26 09:00,26,48.17,48.65,48.17,48.55,13
,2016-09-26 09:30,26,48.69,48.83,48.69,48.77,35
,2016-09-26 10:30,26,48.57,48.69,48.56,48.69,26
,2016-09-26 11:00,26,48.57,48.61,48.57,48.61,7
,2016-09-26 11:30,26,48.63,48.63,48.63,48.63,1
,2016-09-26 12:00,26,48.67,48.72,48.67,48.72,4
,2016-09-26 12:30,26,48.79,48.79,48.79,48.79,1
,2016-09-26 13:00,26,48.77,48.79,48.74,48.74,4
,2016-09-26 13:30,26,48.37,48.4,48.37,48.4,2
,2016-09-27 00:30,27,48.53,48.53,48.53,48.53,6
,2016-09-27 02:30,27,48.32,48.32,48.32,48.32,1
,2016-09-27 03:30,27,47.94,48,47.92,47.98,8
,2016-09-27 05:30,27,48,48,48,48,1
,2016-09-27 07:00,27,47.81,47.81,47.45,47.45,6
,2016-09-27 07:30,27,47.47,47.47,47.47,47.47,2
,2016-09-27 08:30,27,47.53,47.66,47.53,47.57,6
,2016-09-27 09:30,27,47.39,47.39,47.36,47.36,2
,2016-09-27 10:00,27,46.98,46.98,46.98,46.98,3
,2016-09-27 10:30,27,47.14,47.14,47.14,47.14,1
,2016-09-27 11:00,27,47.1,47.1,47.1,47.1,2
,2016-09-27 11:30,27,47.26,47.61,47.26,47.54,5
,2016-09-27 12:00,27,47.51,47.81,47.51,47.8,8
,2016-09-27 12:30,27,47.5,47.5,47.12,47.39,17
,2016-09-27 13:00,27,47.37,47.39,47.33,47.34,14
,2016-09-27 14:30,27,47.2,47.2,47.2,47.2,1
,2016-09-27 15:30,27,47.37,47.58,47.37,47.58,5
,2016-09-28 02:30,28,47.48,47.48,47.48,47.48,1
,2016-09-28 05:30,28,47.9,47.9,47.9,47.9,1
,2016-09-28 06:00,28,48.08,48.08,48.08,48.08,1
,2016-09-28 06:30,28,47.92,47.92,47.81,47.81,2
,2016-09-28 07:30,28,47.61,47.61,47.55,47.55,4
,2016-09-28 08:00,28,47.9,47.91,47.9,47.91,3
,2016-09-28 08:30,28,47.95,48.15,47.95,48.14,3
,2016-09-28 09:00,28,48.11,48.26,48.1,48.21,10
,2016-09-28 09:30,28,48.33,48.34,47.26,47.26,48
,2016-09-28 10:00,28,47.31,47.5,47.31,47.5,4
,2016-09-28 10:30,28,47.91,48,47.91,47.94,3
,2016-09-28 11:00,28,48,48.61,48,48.32,31
,2016-09-28 11:30,28,48.24,48.24,48.24,48.24,1
,2016-09-28 12:00,28,48.45,48.57,48.45,48.57,16
,2016-09-28 12:30,28,48.58,48.7,48.57,48.7,7
,2016-09-28 13:00,28,48.57,49.72,48.57,49.69,46
,2016-09-28 13:30,28,49.63,49.68,49.45,49.48,23
,2016-09-28 14:30,28,49.27,49.27,49.27,49.27,1
,2016-09-28 15:30,28,49.58,49.62,49.58,49.62,4
,2016-09-28 16:00,28,49.58,49.58,49.58,49.58,1
,2016-09-28 20:30,29,49.66,49.66,49.66,49.66,2
,2016-09-29 06:00,29,49.41,49.43,49.41,49.43,2
,2016-09-29 06:30,29,49.63,49.63,49.63,49.63,1
,2016-09-29 07:30,29,49.52,49.52,49.52,49.52,1
,2016-09-29 08:00,29,49.81,49.81,49.81,49.81,1
,2016-09-29 08:30,29,49.74,49.78,49.7,49.78,7
,2016-09-29 09:00,29,49.82,49.82,49.75,49.75,4
,2016-09-29 09:30,29,49.77,49.81,49.77,49.81,2
,2016-09-29 10:00,29,49.93,50.39,49.92,50.39,46
,2016-09-29 10:30,29,50.53,50.53,50.42,50.42,9
,2016-09-29 11:00,29,50.61,50.73,50.61,50.73,8
,2016-09-29 11:30,29,50.74,50.74,50.49,50.51,8
,2016-09-29 12:00,29,50.48,50.48,50.48,50.48,1
,2016-09-29 12:30,29,50.35,50.35,50.35,50.35,3
,2016-09-29 13:00,29,50.26,50.26,50.26,50.26,1
,2016-09-29 13:30,29,50.19,50.19,50.19,50.19,2
,2016-09-30 02:30,30,49.72,49.72,49.72,49.72,1
,2016-09-30 03:30,30,49.8,49.8,49.8,49.8,6
,2016-09-30 06:00,30,50.27,50.27,50.21,50.22,6
,2016-09-30 07:30,30,50.37,50.37,50.37,50.37,50
,2016-09-30 08:00,30,50.61,50.75,50.61,50.74,7
,2016-09-30 08:30,30,50.4,50.4,50.4,50.4,6
,2016-09-30 09:00,30,50.49,50.55,50.4,50.4,6
,2016-09-30 09:30,30,50.59,50.72,50.59,50.65,3
,2016-09-30 10:00,30,50.71,50.78,50.48,50.48,37
,2016-09-30 11:00,30,50.55,50.59,50.54,50.56,5
,2016-09-30 12:00,30,50.6,50.6,50.6,50.6,1
,2016-09-30 13:00,30,50.81,50.83,50.77,50.83,5
,2016-09-30 13:30,30,50.63,50.66,50.63,50.63,6
,2016-09-30 15:30,30,50.62,50.62,50.62,50.62,3
,2016-10-03 03:00,3,50.96,51.39,50.95,51.39,18
,2016-10-03 06:00,3,51.14,51.14,51.13,51.13,4
,2016-10-03 06:30,3,51,51.27,51,51.27,9
,2016-10-03 07:30,3,51.07,51.08,51.06,51.08,11
,2016-10-03 08:00,3,51.02,51.02,50.87,50.87,11
,2016-10-03 08:30,3,50.82,50.82,50.73,50.77,6
,2016-10-03 09:00,3,50.61,50.62,50.48,50.54,7
,2016-10-03 09:30,3,50.74,50.89,50.74,50.89,28
,2016-10-03 10:00,3,50.84,50.89,50.73,50.88,78
,2016-10-03 10:30,3,50.93,51.16,50.92,51.1,75
,2016-10-03 11:00,3,51.23,51.28,51.16,51.18,93
,2016-10-03 11:30,3,51.19,51.3,51.16,51.29,82
,2016-10-03 12:00,3,51.32,51.33,51.23,51.28,98
,2016-10-03 12:30,3,51.28,51.46,51.28,51.44,82
,2016-10-03 13:00,3,51.42,51.64,51.41,51.48,88
,2016-10-03 14:30,3,51.3,51.3,51.29,51.29,9
,2016-10-04 04:30,4,51.01,51.01,51.01,51.01,18
,2016-10-04 08:00,4,51.52,51.79,51.51,51.72,17
,2016-10-04 08:30,4,51.71,51.71,51.63,51.71,6
,2016-10-04 09:00,4,51.41,51.41,51.17,51.17,11
,2016-10-04 09:30,4,51.56,51.57,51.56,51.57,19
,2016-10-04 10:00,4,51.77,51.77,51.59,51.7,63
,2016-10-04 10:30,4,51.55,51.55,51.55,51.55,2
,2016-10-04 11:30,4,51.57,51.57,51.57,51.57,6
,2016-10-04 12:30,4,51.66,51.66,51.58,51.58,2
,2016-10-04 13:00,4,51.61,51.61,51.48,51.48,12
,2016-10-04 13:30,4,51.37,51.37,51.32,51.32,4
,2016-10-04 14:30,4,51.39,51.39,51.39,51.39,1
,2016-10-04 15:30,4,51.56,51.82,51.56,51.82,4
,2016-10-04 16:30,4,51.94,51.95,51.94,51.95,3
,2016-10-04 19:00,5,51.77,51.77,51.77,51.77,3
,2016-10-05 01:30,5,51.93,51.93,51.93,51.93,3
,2016-10-05 02:30,5,51.99,51.99,51.97,51.97,7
,2016-10-05 03:00,5,52.04,52.09,52.04,52.09,2
,2016-10-05 03:30,5,51.98,51.98,51.97,51.97,4
,2016-10-05 04:00,5,52.08,52.08,52.08,52.08,1
,2016-10-05 07:00,5,52.2,52.2,52.2,52.2,1
,2016-10-05 07:30,5,52.22,52.22,52.22,52.22,3
,2016-10-05 08:00,5,52.26,52.26,52.26,52.26,1
,2016-10-05 08:30,5,52.13,52.14,52.13,52.14,2
,2016-10-05 09:00,5,52.11,52.14,52.11,52.12,8
,2016-10-05 09:30,5,51.93,52.41,51.88,52.31,85
,2016-10-05 10:00,5,52.35,52.45,52.23,52.3,16
,2016-10-05 11:00,5,52.33,52.33,52.32,52.32,15
,2016-10-05 11:30,5,52.4,52.4,52.28,52.28,12
,2016-10-05 12:00,5,52.34,52.34,52.34,52.34,3
,2016-10-05 13:00,5,52.37,52.37,52.37,52.37,2
,2016-10-05 13:30,5,52.27,52.27,52.24,52.24,16
,2016-10-06 03:30,6,52.08,52.08,52.08,52.08,2
,2016-10-06 04:00,6,52.28,52.28,52.28,52.28,10
,2016-10-06 06:00,6,52.26,52.26,52.26,52.26,2
,2016-10-06 06:30,6,52.26,52.36,52.26,52.35,12
,2016-10-06 07:00,6,52.57,52.64,52.57,52.62,4
,2016-10-06 07:30,6,52.71,52.75,52.68,52.69,37
,2016-10-06 08:00,6,52.68,52.79,52.65,52.79,18
,2016-10-06 08:30,6,52.77,52.98,52.77,52.88,10
,2016-10-06 09:00,6,52.84,52.84,52.59,52.65,18
,2016-10-06 09:30,6,52.52,52.67,52.52,52.67,2
,2016-10-06 10:30,6,52.79,52.79,52.79,52.79,1
,2016-10-06 11:00,6,52.83,52.83,52.83,52.83,1
,2016-10-06 11:30,6,52.8,52.8,52.8,52.8,2
,2016-10-06 12:30,6,52.93,52.96,52.93,52.96,4
,2016-10-06 13:00,6,53,53.02,52.87,52.92,8
,2016-10-06 14:30,6,52.95,52.95,52.95,52.95,1
,2016-10-06 15:00,6,53,53,53,53,2
,2016-10-06 19:30,7,52.91,52.91,52.91,52.91,1
,2016-10-07 06:00,7,52.69,52.69,52.69,52.69,1
,2016-10-07 07:00,7,52.75,52.76,52.75,52.76,3
,2016-10-07 07:30,7,52.79,52.88,52.63,52.88,4
,2016-10-07 08:30,7,52.74,52.75,52.74,52.75,3
,2016-10-07 09:30,7,52.88,52.88,52.87,52.87,2
,2016-10-07 10:00,7,52.81,52.81,52.81,52.81,2
,2016-10-07 10:30,7,52.66,52.66,52.38,52.41,14
,2016-10-07 11:00,7,52.13,52.19,52.01,52.08,30
,2016-10-07 12:00,7,52.28,52.28,52.28,52.28,1
,2016-10-07 12:30,7,52.39,52.39,52.35,52.35,3
,2016-10-07 13:00,7,52.38,52.46,52.34,52.34,10
,2016-10-07 13:30,7,52.28,52.29,52.28,52.29,3
,2016-10-07 14:30,7,52.21,52.23,52.21,52.23,3
,2016-10-07 15:00,7,52.13,52.13,52.13,52.13,2
,2016-10-10 05:30,10,52.56,52.71,52.56,52.71,7
,2016-10-10 07:00,10,52.9,52.9,52.82,52.82,3
,2016-10-10 07:30,10,52.97,52.98,52.97,52.98,2
,2016-10-10 08:00,10,53.08,53.08,53.05,53.05,2
,2016-10-10 08:30,10,53.26,53.76,53.25,53.59,75
,2016-10-10 09:00,10,53.64,53.9,53.64,53.82,18
,2016-10-10 09:30,10,53.91,53.98,53.67,53.67,26
,2016-10-10 10:00,10,53.67,53.67,53.64,53.64,16
,2016-10-10 10:30,10,53.52,53.61,53.52,53.61,6
,2016-10-10 11:00,10,53.65,53.65,53.55,53.55,5
,2016-10-10 11:30,10,53.49,53.49,53.49,53.49,3
,2016-10-10 12:00,10,53.68,53.68,53.67,53.67,2
,2016-10-10 12:30,10,53.72,53.74,53.71,53.74,9
,2016-10-10 13:00,10,53.64,53.64,53.64,53.64,1
,2016-10-10 13:30,10,53.58,53.58,53.52,53.52,2
,2016-10-11 01:30,11,53.37,53.37,53.37,53.37,1
,2016-10-11 03:00,11,53.21,53.27,53.21,53.22,10
,2016-10-11 03:30,11,53.22,53.22,53.12,53.12,7
,2016-10-11 04:00,11,53.21,53.21,53.21,53.21,1
,2016-10-11 04:30,11,53.46,53.46,53.46,53.46,2
,2016-10-11 08:00,11,53.37,53.46,53.37,53.46,17
,2016-10-11 08:30,11,53.56,53.56,53.28,53.29,7
,2016-10-11 09:00,11,53.22,53.22,53.22,53.22,1
,2016-10-11 09:30,11,53.26,53.26,53.17,53.17,6
,2016-10-11 10:00,11,53.18,53.21,53.05,53.06,11
,2016-10-11 10:30,11,53.04,53.04,52.69,52.91,50
,2016-10-11 11:00,11,52.82,52.82,52.81,52.81,3
,2016-10-11 11:30,11,52.98,52.98,52.88,52.89,14
,2016-10-11 12:00,11,52.86,52.86,52.84,52.84,2
,2016-10-11 12:30,11,52.73,52.85,52.72,52.85,6
,2016-10-11 13:00,11,52.83,52.99,52.83,52.99,5
,2016-10-11 13:30,11,52.91,52.91,52.89,52.89,3
,2016-10-11 14:30,11,53.01,53.01,53.01,53.01,1
,2016-10-11 21:00,12,53.12,53.12,53.12,53.12,5
,2016-10-12 03:00,12,53.25,53.25,53.25,53.25,1
,2016-10-12 05:30,12,53.02,53.02,53,53,9
,2016-10-12 07:00,12,53.21,53.22,53.1,53.1,10
,2016-10-12 07:30,12,52.95,52.95,52.95,52.95,3
,2016-10-12 08:00,12,52.82,52.82,52.49,52.64,27
,2016-10-12 08:30,12,52.59,52.59,52.21,52.53,21
,2016-10-12 09:30,12,52.54,52.54,52.49,52.49,2
,2016-10-12 10:00,12,52.44,52.44,52.28,52.43,4
,2016-10-12 10:30,12,52.39,52.39,52.39,52.39,10
,2016-10-12 11:00,12,52.55,52.55,52.53,52.53,3
,2016-10-12 11:30,12,52.51,52.51,52.47,52.47,7
,2016-10-12 12:30,12,52.5,52.53,52.5,52.53,5
,2016-10-12 13:00,12,52.49,52.59,52.49,52.59,8
,2016-10-12 13:30,12,52.45,52.47,52.45,52.47,2
,2016-10-12 14:30,12,52.52,52.52,52.52,52.52,3
,2016-10-12 15:30,12,52.46,52.5,52.3,52.34,11
,2016-10-12 21:00,13,51.93,51.93,51.93,51.93,1
,2016-10-13 01:00,13,52.08,52.08,52.08,52.08,1
,2016-10-13 03:00,13,52.16,52.2,52.16,52.2,18
,2016-10-13 04:30,13,52.32,52.5,52.32,52.5,3
,2016-10-13 05:00,13,52.5,52.5,52.5,52.5,1
,2016-10-13 06:30,13,52.55,52.55,52.55,52.55,1
,2016-10-13 07:00,13,52.53,52.53,52.49,52.49,2
,2016-10-13 07:30,13,52.35,52.4,52.33,52.4,4
,2016-10-13 08:00,13,52.44,52.44,52.44,52.44,1
,2016-10-13 08:30,13,52.43,52.43,52.43,52.43,1
,2016-10-13 09:00,13,52.26,52.38,52.23,52.38,5
,2016-10-13 09:30,13,52.35,52.45,52.35,52.45,8
,2016-10-13 10:00,13,52.44,52.86,51.6,52.25,50
,2016-10-13 10:30,13,52.35,52.7,52.35,52.45,29
,2016-10-13 11:30,13,52.58,52.58,52.57,52.57,2
,2016-10-13 12:00,13,52.55,52.58,52.55,52.58,5
,2016-10-13 12:30,13,52.61,52.64,52.61,52.64,2
,2016-10-13 13:00,13,52.63,52.69,52.63,52.69,2
,2016-10-13 13:30,13,52.67,52.67,52.67,52.67,6
,2016-10-13 14:00,13,52.79,52.79,52.79,52.79,1
,2016-10-13 23:30,14,52.74,52.74,52.74,52.74,1
,2016-10-14 02:00,14,52.92,52.92,52.92,52.92,1
,2016-10-14 03:00,14,53.03,53.03,53.03,53.03,3
,2016-10-14 04:00,14,53.03,53.11,53.03,53.11,2
,2016-10-14 07:00,14,52.87,52.87,52.71,52.75,9
,2016-10-14 07:30,14,52.81,52.81,52.81,52.81,1
,2016-10-14 08:00,14,52.77,52.77,52.63,52.67,3
,2016-10-14 08:30,14,52.53,52.53,52.5,52.5,3
,2016-10-14 09:00,14,52.63,52.63,52.63,52.63,1
,2016-10-14 09:30,14,52.64,52.66,52.46,52.47,13
,2016-10-14 10:00,14,52.26,52.32,52.22,52.23,23
,2016-10-14 10:30,14,52.14,52.24,52.14,52.23,14
,2016-10-14 11:00,14,52.29,52.32,52.27,52.32,7
,2016-10-14 11:30,14,52.36,52.36,52.26,52.29,6
,2016-10-14 12:00,14,52.26,52.31,52.24,52.31,6
,2016-10-14 12:30,14,52.28,52.33,52.28,52.33,8
,2016-10-14 13:00,14,52.26,52.59,52.22,52.56,14
,2016-10-14 15:00,14,52.55,52.55,52.55,52.55,1
,2016-10-17 02:00,17,52.36,52.36,52.36,52.36,1
,2016-10-17 03:30,17,52.48,52.48,52.48,52.48,1
,2016-10-17 05:00,17,52.59,52.59,52.59,52.59,3
,2016-10-17 06:30,17,52.76,52.76,52.76,52.76,1
,2016-10-17 07:00,17,52.78,52.78,52.78,52.78,2
,2016-10-17 07:30,17,52.74,52.74,52.74,52.74,1
,2016-10-17 08:00,17,52.37,52.44,52.32,52.44,9
,2016-10-17 08:30,17,52.2,52.2,51.87,51.87,30
,2016-10-17 09:00,17,51.99,52.15,51.99,52.15,4
,2016-10-17 09:30,17,52.09,52.09,52.09,52.09,1
,2016-10-17 10:00,17,51.93,51.93,51.92,51.92,3
,2016-10-17 10:30,17,52.09,52.09,52.09,52.09,1
,2016-10-17 11:00,17,52.09,52.09,52.08,52.08,8
,2016-10-17 11:30,17,52.15,52.17,52.15,52.17,2
,2016-10-17 12:00,17,52.19,52.19,52.09,52.09,4
,2016-10-17 12:30,17,52.06,52.1,52.06,52.1,4
,2016-10-17 13:00,17,52.17,52.29,52.17,52.29,3
,2016-10-17 13:30,17,52.29,52.31,52.29,52.31,6
,2016-10-17 15:00,17,52.27,52.27,52.27,52.27,3
,2016-10-18 01:30,18,52.67,52.67,52.67,52.67,3
,2016-10-18 03:00,18,52.67,52.72,52.67,52.72,4
,2016-10-18 07:00,18,52.47,52.47,52.41,52.41,9
,2016-10-18 08:00,18,52.7,52.76,52.7,52.73,5
,2016-10-18 08:30,18,52.6,52.6,52.45,52.45,4
,2016-10-18 09:00,18,52.2,52.2,52.19,52.19,8
,2016-10-18 09:30,18,52.17,52.2,52.16,52.17,18
,2016-10-18 10:30,18,52.36,52.36,52.36,52.36,2
,2016-10-18 11:00,18,52.27,52.28,52.27,52.28,7
,2016-10-18 11:30,18,52.27,52.27,52.23,52.23,6
,2016-10-18 13:00,18,52.37,52.5,52.37,52.5,10
,2016-10-18 14:30,18,52.53,52.55,52.53,52.55,11
,2016-10-18 15:30,18,52.7,52.86,52.7,52.86,25
,2016-10-19 04:00,19,53.19,53.19,53.19,53.19,1
,2016-10-19 05:00,19,53.17,53.17,53.17,53.17,1
,2016-10-19 06:00,19,53.05,53.06,53.05,53.06,7
,2016-10-19 06:30,19,53.09,53.26,53.09,53.26,2
,2016-10-19 07:00,19,53.19,53.19,53.19,53.19,2
,2016-10-19 08:00,19,53.11,53.12,53.03,53.04,8
,2016-10-19 08:30,19,53.06,53.25,53.04,53.13,19
,2016-10-19 09:00,19,53.25,53.25,53.25,53.25,2
,2016-10-19 09:30,19,53.38,53.93,53.38,53.93,75
,2016-10-19 10:00,19,53.9,53.9,53.66,53.78,51
,2016-10-19 10:30,19,53.78,53.78,53.67,53.77,6
,2016-10-19 11:00,19,53.8,53.81,53.73,53.8,14
,2016-10-19 11:30,19,53.79,53.8,53.79,53.8,5
,2016-10-19 12:00,19,53.67,53.68,53.62,53.67,11
,2016-10-19 12:30,19,53.67,53.67,53.64,53.65,3
,2016-10-19 13:00,19,53.68,53.68,53.56,53.56,6
,2016-10-19 13:30,19,53.5,53.5,53.42,53.42,3
,2016-10-19 14:00,19,53.25,53.28,53.25,53.28,7
,2016-10-20 03:00,20,53.12,53.12,53.12,53.12,2
,2016-10-20 04:30,20,53,53,53,53,2
,2016-10-20 05:00,20,53.13,53.13,53.13,53.13,1
,2016-10-20 05:30,20,53.06,53.06,53.06,53.06,1
,2016-10-20 07:30,20,52.71,52.71,52.71,52.71,4
,2016-10-20 08:00,20,52.7,52.7,52.59,52.68,30
,2016-10-20 08:30,20,52.62,52.86,52.62,52.74,11
,2016-10-20 09:00,20,52.67,52.67,52.61,52.62,3
,2016-10-20 09:30,20,52.37,52.49,52.36,52.44,34
,2016-10-20 10:00,20,52.5,52.5,52.48,52.48,7
,2016-10-20 10:30,20,52.55,52.55,52.55,52.55,1
,2016-10-20 11:30,20,52.66,52.66,52.66,52.66,1
,2016-10-20 12:30,20,52.64,52.64,52.6,52.6,5
,2016-10-20 13:00,20,52.62,52.64,52.46,52.6,52
,2016-10-20 14:30,20,52.52,52.52,52.52,52.52,1
,2016-10-21 02:30,21,52.5,52.5,52.5,52.5,2
,2016-10-21 04:00,21,52.62,52.62,52.62,52.62,4
,2016-10-21 05:00,21,52.75,52.77,52.75,52.75,3
,2016-10-21 07:30,21,52.72,52.72,52.46,52.46,12
,2016-10-21 08:00,21,52.51,52.54,52.4,52.54,29
,2016-10-21 08:30,21,52.55,52.62,52.43,52.62,15
,2016-10-21 09:00,21,52.46,52.89,52.45,52.89,13
,2016-10-21 10:00,21,52.66,52.79,52.66,52.79,5
,2016-10-21 10:30,21,52.75,52.8,52.75,52.8,3
,2016-10-21 11:00,21,52.79,52.83,52.79,52.83,10
,2016-10-21 11:30,21,52.84,52.91,52.84,52.91,19
,2016-10-21 13:00,21,52.94,53.05,52.94,53.03,49
,2016-10-21 13:30,21,53.03,53.03,53.03,53.03,2
,2016-10-24 02:00,24,52.88,52.88,52.88,52.88,1
,2016-10-24 06:30,24,52.73,52.73,52.64,52.64,2
,2016-10-24 07:00,24,52.56,52.56,52.56,52.56,4
,2016-10-24 07:30,24,52.6,52.7,52.6,52.69,6
,2016-10-24 08:00,24,52.87,52.87,52.46,52.46,5
,2016-10-24 08:30,24,52.67,52.69,52.67,52.69,2
,2016-10-24 09:00,24,52.47,52.47,52.47,52.47,1
,2016-10-24 11:00,24,52.43,52.43,51.95,51.95,23
,2016-10-24 11:30,24,52.04,52.13,52.04,52.12,17
,2016-10-24 12:00,24,52.19,52.3,52.15,52.3,8
,2016-10-24 13:00,24,52.48,52.88,52.48,52.88,8
,2016-10-24 13:30,24,52.85,52.93,52.84,52.92,9
,2016-10-24 16:00,24,52.79,52.79,52.79,52.79,1
,2016-10-24 22:00,25,52.76,52.76,52.76,52.76,1
,2016-10-25 07:00,25,52.86,52.86,52.76,52.76,13
,2016-10-25 07:30,25,52.8,52.88,52.69,52.71,28
,2016-10-25 08:00,25,52.59,52.59,52.56,52.56,4
,2016-10-25 08:30,25,52.69,52.77,52.69,52.71,5
,2016-10-25 09:00,25,52.91,52.94,52.69,52.69,8
,2016-10-25 09:30,25,52.49,52.49,52.32,52.32,20
,2016-10-25 10:00,25,52.35,52.38,52.18,52.38,31
,2016-10-25 11:00,25,52.28,52.37,52.28,52.37,10
,2016-10-25 11:30,25,52.32,52.32,52.32,52.32,2
,2016-10-25 12:00,25,52.33,52.43,52.33,52.43,6
,2016-10-25 12:30,25,52.48,52.5,52.48,52.5,3
,2016-10-25 13:00,25,52.37,52.38,52.37,52.38,2
,2016-10-25 13:30,25,52.11,52.11,52.09,52.09,4
,2016-10-25 14:00,25,52.09,52.18,52.09,52.18,5
,2016-10-25 15:00,25,52.19,52.19,52.19,52.19,5
,2016-10-25 15:30,25,52.14,52.14,51.91,51.91,13
,2016-10-25 19:00,26,51.61,51.61,51.61,51.61,1
,2016-10-26 01:30,26,51.8,51.81,51.78,51.78,4
,2016-10-26 03:00,26,51.79,51.81,51.79,51.81,6
,2016-10-26 03:30,26,51.63,51.63,51.63,51.63,1
,2016-10-26 04:00,26,51.56,51.56,51.56,51.56,7
,2016-10-26 06:00,26,51.54,51.54,51.45,51.45,6
,2016-10-26 06:30,26,51.55,51.57,51.55,51.57,2
,2016-10-26 07:00,26,51.47,51.47,51.47,51.47,1
,2016-10-26 07:30,26,51.49,51.55,51.49,51.55,2
,2016-10-26 08:00,26,51.49,51.49,51.33,51.38,12
,2016-10-26 08:30,26,51.32,51.46,51.32,51.34,17
,2016-10-26 09:00,26,51.43,51.96,51.26,51.29,23
,2016-10-26 09:30,26,51.58,52.26,51.58,52.19,103
,2016-10-26 10:00,26,52.27,52.27,51.93,51.93,4
,2016-10-26 10:30,26,51.78,51.79,51.64,51.79,14
,2016-10-26 11:00,26,51.77,51.77,51.65,51.65,4
,2016-10-26 11:30,26,51.55,51.55,51.55,51.55,1
,2016-10-26 12:00,26,51.46,51.46,51.29,51.42,27
,2016-10-26 12:30,26,51.41,51.5,51.33,51.33,16
,2016-10-26 13:00,26,51.44,51.52,51.44,51.5,5
,2016-10-26 14:00,26,51.43,51.43,51.43,51.43,1
,2016-10-26 14:30,26,51.43,51.43,51.43,51.43,4
,2016-10-26 15:00,26,51.45,51.45,51.45,51.45,2
,2016-10-26 23:30,27,51.63,51.63,51.63,51.63,1
,2016-10-27 02:00,27,51.54,51.54,51.54,51.54,2
,2016-10-27 04:00,27,51.73,51.73,51.73,51.73,1
,2016-10-27 05:30,27,51.85,51.85,51.85,51.85,1
,2016-10-27 07:00,27,51.66,51.66,51.66,51.66,2
,2016-10-27 07:30,27,51.6,51.6,51.6,51.6,1
,2016-10-27 08:00,27,51.87,52.05,51.81,51.98,38
,2016-10-27 08:30,27,51.85,51.85,51.69,51.69,17
,2016-10-27 09:00,27,51.89,51.91,51.82,51.87,9
,2016-10-27 09:30,27,51.86,52.14,51.85,52.14,12
,2016-10-27 10:00,27,52.02,52.02,51.94,52.02,8
,2016-10-27 10:30,27,52.17,52.17,52.17,52.17,1
,2016-10-27 11:00,27,52.16,52.16,52.06,52.06,8
,2016-10-27 11:30,27,52.15,52.15,52.15,52.15,1
,2016-10-27 13:00,27,51.94,52.04,51.94,51.95,5
,2016-10-27 13:30,27,51.93,51.93,51.93,51.93,2
,2016-10-28 01:00,28,51.95,51.95,51.95,51.95,1
,2016-10-28 02:00,28,51.87,51.87,51.69,51.7,6
,2016-10-28 02:30,28,51.77,51.77,51.77,51.77,7
,2016-10-28 04:00,28,51.9,51.9,51.9,51.9,1
,2016-10-28 06:30,28,51.64,51.64,51.61,51.61,8
,2016-10-28 08:00,28,51.45,51.51,51.41,51.51,28
,2016-10-28 08:30,28,51.5,51.62,51.5,51.57,10
,2016-10-28 09:00,28,51.55,51.67,51.55,51.67,6
,2016-10-28 09:30,28,51.76,51.79,51.69,51.69,10
,2016-10-28 10:00,28,51.96,51.97,51.78,51.78,13
,2016-10-28 10:30,28,51.49,51.49,51.4,51.4,18
,2016-10-28 11:00,28,51.39,51.39,51.39,51.39,2
,2016-10-28 11:30,28,51.41,51.43,51.4,51.4,4
,2016-10-28 12:00,28,51.42,51.43,51.42,51.43,2
,2016-10-28 12:30,28,51.21,51.33,50.96,50.96,41
,2016-10-28 13:00,28,51.06,51.08,50.78,51.01,31
,2016-10-28 13:30,28,51.05,51.07,51.05,51.07,3
,2016-10-28 14:00,28,50.89,51.08,50.87,51.08,14
,2016-10-28 14:30,28,50.95,51.07,50.95,51.05,7
,2016-10-28 15:00,28,51.04,51.04,51.04,51.04,1
,2016-10-28 15:30,28,50.97,50.97,50.97,50.97,6
,2016-10-30 21:00,31,50.72,50.72,50.72,50.72,1
,2016-10-31 03:30,31,50.91,50.91,50.91,50.91,2
,2016-10-31 04:00,31,50.9,50.9,50.9,50.9,7
,2016-10-31 04:30,31,50.86,50.92,50.86,50.92,18
,2016-10-31 05:00,31,50.87,50.95,50.87,50.95,10
,2016-10-31 05:30,31,50.78,50.79,50.71,50.71,7
,2016-10-31 06:00,31,50.72,50.72,50.72,50.72,2
,2016-10-31 07:30,31,50.46,50.46,50.46,50.46,2
,2016-10-31 08:00,31,50.38,50.38,50.38,50.38,1
,2016-10-31 08:30,31,50.42,50.42,50.2,50.2,5
,2016-10-31 09:00,31,50.26,50.26,50.11,50.19,8
,2016-10-31 09:30,31,49.9,49.9,49.69,49.72,33
,2016-10-31 10:00,31,49.75,49.83,49.65,49.65,19
,2016-10-31 10:30,31,49.82,49.82,49.78,49.78,3
,2016-10-31 11:00,31,49.58,49.58,49.4,49.4,16
,2016-10-31 11:30,31,49.38,49.46,49.38,49.44,76
,2016-10-31 12:00,31,49.37,49.42,49.31,49.33,20
,2016-10-31 12:30,31,49.47,49.48,49.44,49.44,12
,2016-10-31 13:00,31,49.38,49.4,49.1,49.1,35
,2016-10-31 13:30,31,49.08,49.08,49.07,49.07,3
,2016-10-31 14:00,31,48.96,48.96,48.96,48.96,1
,2016-10-31 14:30,31,48.99,48.99,48.96,48.96,15
,2016-10-31 19:00,1,49.67,49.67,49.24,49.25,31
,2016-10-31 23:30,1,49.26,49.26,49.26,49.26,1
,2016-11-01 01:00,1,49.41,49.41,49.41,49.41,2
,2016-11-01 04:30,1,49.12,49.12,49.12,49.12,1
,2016-11-01 05:00,1,48.99,49,48.99,49,2
,2016-11-01 07:00,1,49.33,49.46,49.33,49.46,10
,2016-11-01 07:30,1,49.42,49.5,49.42,49.5,18
,2016-11-01 08:00,1,49.49,49.56,49.41,49.49,27
,2016-11-01 08:30,1,49.52,49.53,49.32,49.32,17
,2016-11-01 09:00,1,49.19,49.27,49.12,49.22,38
,2016-11-01 09:30,1,49.3,49.38,49.3,49.38,9
,2016-11-01 10:30,1,49.32,49.33,49.22,49.22,12
,2016-11-01 11:00,1,49.15,49.18,48.73,48.73,70
,2016-11-01 11:30,1,48.75,48.82,48.6,48.77,146
,2016-11-01 12:00,1,48.77,48.93,48.73,48.88,156
,2016-11-01 12:30,1,48.8,48.8,48.48,48.63,170
,2016-11-01 13:00,1,48.65,48.96,48.46,48.92,206
,2016-11-01 13:30,1,48.94,49.09,48.94,49.09,14
,2016-11-01 14:00,1,48.97,48.97,48.95,48.95,12
,2016-11-01 14:30,1,49.14,49.14,49.14,49.14,1
,2016-11-01 15:30,1,48.83,48.83,48.63,48.76,18
,2016-11-02 03:00,2,48.47,48.47,48.47,48.47,1
,2016-11-02 04:00,2,48.41,48.41,48.41,48.41,1
,2016-11-02 04:30,2,48.22,48.24,48.22,48.24,7
,2016-11-02 05:30,2,48.24,48.24,48.14,48.2,22
,2016-11-02 06:00,2,48.24,48.24,48.24,48.24,2
,2016-11-02 07:00,2,48.33,48.36,48.33,48.33,4
,2016-11-02 07:30,2,48.29,48.32,48.29,48.32,3
,2016-11-02 08:00,2,48.22,48.22,48.22,48.22,5
,2016-11-02 08:30,2,48.23,48.23,48.17,48.19,17
,2016-11-02 09:00,2,48.19,48.43,47.99,48.43,63
,2016-11-02 09:30,2,47.64,48.08,47.41,47.45,126
,2016-11-02 10:00,2,47.49,47.55,47.32,47.55,11
,2016-11-02 10:30,2,47.6,47.6,47.46,47.57,11
,2016-11-02 11:00,2,47.59,47.59,47.49,47.5,13
,2016-11-02 11:30,2,47.49,47.49,47.49,47.49,5
,2016-11-02 12:30,2,47.54,47.54,47.53,47.53,3
,2016-11-02 13:00,2,47.6,47.68,47.54,47.68,9
,2016-11-02 13:30,2,47.75,47.75,47.75,47.75,7
,2016-11-02 14:00,2,47.81,47.81,47.81,47.81,1
,2016-11-02 14:30,2,47.84,47.91,47.84,47.91,3
,2016-11-02 20:00,3,48.15,48.15,48.15,48.15,1
,2016-11-03 02:00,3,48.02,48.02,48.02,48.02,1
,2016-11-03 06:30,3,48.17,48.17,48.17,48.17,1
,2016-11-03 07:00,3,48.08,48.1,48.08,48.08,10
,2016-11-03 07:30,3,48.06,48.15,48.06,48.13,9
,2016-11-03 08:00,3,48.01,48.01,47.7,47.7,11
,2016-11-03 09:00,3,47.77,47.77,47.77,47.77,1
,2016-11-03 09:30,3,47.51,47.51,47.51,47.51,1
,2016-11-03 10:00,3,47.34,47.35,47.32,47.32,9
,2016-11-03 10:30,3,47.43,47.43,47.43,47.43,1
,2016-11-03 11:00,3,47.27,47.27,47.19,47.19,8
,2016-11-03 11:30,3,47.12,47.17,46.87,46.88,17
,2016-11-03 12:00,3,47.04,47.04,47.04,47.04,2
,2016-11-03 12:30,3,46.98,46.98,46.95,46.95,11
,2016-11-03 13:00,3,47.03,47.12,46.88,47.12,20
,2016-11-03 13:30,3,47.18,47.19,47.18,47.19,4
,2016-11-03 14:00,3,47.25,47.25,47.25,47.25,1
,2016-11-03 14:30,3,47.14,47.14,47.14,47.14,1
,2016-11-03 20:00,4,47.25,47.25,47.25,47.25,1
,2016-11-04 02:00,4,47.17,47.17,47.16,47.16,3
,2016-11-04 03:00,4,47.09,47.09,47.09,47.09,1
,2016-11-04 04:00,4,47.25,47.25,47.16,47.16,8
,2016-11-04 06:30,4,47.14,47.18,47.14,47.18,6
,2016-11-04 07:00,4,47.23,47.23,46.65,46.85,52
,2016-11-04 07:30,4,46.95,46.95,46.77,46.84,21
,2016-11-04 08:00,4,46.72,46.72,46.53,46.53,10
,2016-11-04 08:30,4,46.56,46.56,46.34,46.34,6
,2016-11-04 09:00,4,46.29,46.29,46.22,46.22,7
,2016-11-04 09:30,4,46.31,47.28,46.31,46.82,46
,2016-11-04 10:00,4,46.95,46.95,46.95,46.95,2
,2016-11-04 10:30,4,46.76,46.76,46.36,46.37,51
,2016-11-04 11:00,4,46.43,46.45,46.43,46.45,28
,2016-11-04 12:00,4,46.51,46.51,46.36,46.36,5
,2016-11-04 12:30,4,46.36,46.36,46.36,46.36,1
,2016-11-04 13:00,4,46.36,46.58,46.36,46.49,60
,2016-11-04 13:30,4,46.54,46.54,46.54,46.54,3
,2016-11-04 14:30,4,46.59,46.59,46.59,46.59,1
,2016-11-04 15:30,4,46.51,46.51,46.51,46.51,1
,2016-11-06 19:00,7,46.95,46.95,46.95,46.95,1
,2016-11-07 06:00,7,47.25,47.25,47.21,47.21,3
,2016-11-07 06:30,7,47.11,47.11,47.11,47.11,3
,2016-11-07 07:30,7,47.09,47.09,47.09,47.09,2
,2016-11-07 08:00,7,46.89,46.89,46.88,46.88,3
,2016-11-07 08:30,7,46.81,47.06,46.76,47.06,7
,2016-11-07 09:00,7,46.9,46.9,46.71,46.8,6
,2016-11-07 09:30,7,46.67,46.74,46.51,46.74,34
,2016-11-07 10:00,7,46.69,46.75,46.69,46.75,2
,2016-11-07 11:30,7,46.81,46.81,46.81,46.81,1
,2016-11-07 12:00,7,46.78,46.8,46.78,46.8,3
,2016-11-07 12:30,7,46.98,47.11,46.98,47.11,5
,2016-11-07 13:00,7,47,47.37,47,47.35,31
,2016-11-07 13:30,7,47.28,47.32,47.26,47.32,62
,2016-11-07 15:30,7,47.41,47.41,47.41,47.41,1
,2016-11-08 00:30,8,47.41,47.41,47.41,47.41,5
,2016-11-08 01:00,8,47.32,47.33,47.3,47.3,8
,2016-11-08 03:00,8,47.6,47.6,47.57,47.57,6
,2016-11-08 06:30,8,47.13,47.13,47.11,47.11,3
,2016-11-08 08:00,8,47.13,47.13,47.13,47.13,2
,2016-11-08 08:30,8,47.11,47.11,46.94,47.01,4
,2016-11-08 09:30,8,47.29,47.7,47.29,47.53,97
,2016-11-08 10:00,8,47.38,47.42,47.38,47.42,4
,2016-11-08 10:30,8,47.39,47.39,47.39,47.39,6
,2016-11-08 11:00,8,47.62,47.68,47.61,47.68,4
,2016-11-08 11:30,8,47.6,47.85,47.6,47.79,8
,2016-11-08 12:00,8,47.79,47.82,47.75,47.75,4
,2016-11-08 13:00,8,47.63,47.66,47.55,47.58,18
,2016-11-08 15:30,8,47.29,47.29,47.29,47.29,1
,2016-11-08 19:30,9,47.45,47.45,47.45,47.45,1
,2016-11-08 20:00,9,46.86,46.86,46.1,46.21,11
,2016-11-08 20:30,9,46.31,46.33,46.15,46.33,7
,2016-11-08 21:00,9,46.66,46.66,45.89,45.89,14
,2016-11-08 21:30,9,46.17,46.17,46.17,46.17,3
,2016-11-08 22:00,9,46.4,46.41,46.4,46.41,7
,2016-11-08 22:30,9,46.2,46.2,46.13,46.13,5
,2016-11-08 23:30,9,46.5,46.5,46.5,46.5,3
,2016-11-09 00:00,9,46.58,47.11,46.57,47.1,13
,2016-11-09 00:30,9,46.88,46.92,46.7,46.92,13
,2016-11-09 01:30,9,47.14,47.25,47.06,47.25,5
,2016-11-09 02:00,9,47.25,47.25,47.25,47.25,1
,2016-11-09 03:00,9,47.17,47.17,47.12,47.12,4
,2016-11-09 03:30,9,47.44,47.57,47.44,47.57,6
,2016-11-09 04:00,9,47.54,47.59,47.54,47.59,4
,2016-11-09 04:30,9,47.77,47.94,47.77,47.94,4
,2016-11-09 05:00,9,48.02,48.06,47.64,47.64,10
,2016-11-09 05:30,9,47.56,47.56,47.56,47.56,1
,2016-11-09 06:30,9,47.69,47.69,47.69,47.69,1
,2016-11-09 07:00,9,47.81,47.86,47.55,47.55,13
,2016-11-09 07:30,9,47.53,47.61,47.43,47.61,8
,2016-11-09 08:00,9,47.62,47.62,47.52,47.52,8
,2016-11-09 08:30,9,47.77,47.78,47.43,47.43,16
,2016-11-09 09:00,9,47.58,47.67,47.46,47.57,15
,2016-11-09 09:30,9,47.64,47.99,47.21,47.36,36
,2016-11-09 10:00,9,47.36,47.65,47.36,47.65,13
,2016-11-09 10:30,9,47.7,48.56,47.7,48.56,59
,2016-11-09 11:00,9,48.45,48.55,48.28,48.44,12
,2016-11-09 11:30,9,48.36,48.36,48.35,48.35,3
,2016-11-09 12:00,9,48.38,48.38,48.17,48.17,12
,2016-11-09 12:30,9,48.26,48.26,48.24,48.24,4
,2016-11-09 13:00,9,48.09,48.2,48,48.09,20
,2016-11-09 13:30,9,47.99,47.99,47.99,47.99,1
,2016-11-09 14:00,9,48.04,48.04,48.04,48.04,1
,2016-11-09 14:30,9,48.29,48.34,48.29,48.34,3
,2016-11-09 23:30,10,48.26,48.26,48.26,48.26,5
,2016-11-10 00:00,10,48.34,48.34,48.34,48.34,8
,2016-11-10 00:30,10,48.33,48.33,48.33,48.33,28
,2016-11-10 02:30,10,48.28,48.28,48.28,48.28,3
,2016-11-10 03:00,10,48.19,48.19,48.19,48.19,2
,2016-11-10 04:00,10,48.01,48.01,48.01,48.01,8
,2016-11-10 04:30,10,48.25,48.25,48.25,48.25,1
,2016-11-10 05:00,10,48.13,48.13,48.13,48.13,5
,2016-11-10 06:00,10,47.9,47.9,47.9,47.9,1
,2016-11-10 06:30,10,47.8,47.83,47.8,47.8,7
,2016-11-10 07:00,10,47.83,47.89,47.68,47.68,84
,2016-11-10 07:30,10,47.74,47.88,47.72,47.88,10
,2016-11-10 08:00,10,47.7,47.7,47.47,47.54,29
,2016-11-10 08:30,10,47.44,47.62,47.43,47.51,30
,2016-11-10 09:00,10,47.85,47.97,47.85,47.97,4
,2016-11-10 09:30,10,47.76,47.76,47.76,47.76,2
,2016-11-10 10:00,10,47.66,47.67,47.6,47.6,17
,2016-11-10 10:30,10,47.42,47.54,47.42,47.43,11
,2016-11-10 11:00,10,47.46,47.48,47.46,47.48,3
,2016-11-10 13:00,10,47.64,47.64,47.55,47.56,13
,2016-11-10 19:00,11,47.42,47.42,47.42,47.42,1
,2016-11-11 01:00,11,47.31,47.31,47.31,47.31,1
,2016-11-11 03:00,11,47.12,47.12,47.12,47.12,1
,2016-11-11 05:30,11,46.81,46.81,46.81,46.81,1
,2016-11-11 06:30,11,46.94,46.94,46.85,46.85,3
,2016-11-11 07:00,11,46.85,46.85,46.67,46.67,17
,2016-11-11 07:30,11,46.76,46.76,46.65,46.65,8
,2016-11-11 08:00,11,46.56,46.56,46.56,46.56,1
,2016-11-11 08:30,11,46.5,46.56,46.48,46.51,9
,2016-11-11 09:00,11,46.54,46.6,46.53,46.6,5
,2016-11-11 09:30,11,46.58,46.58,46.15,46.15,28
,2016-11-11 10:00,11,46.14,46.18,46.08,46.08,36
,2016-11-11 10:30,11,45.98,46.21,45.95,46.09,34
,2016-11-11 11:00,11,46.29,46.32,46.26,46.31,31
,2016-11-11 11:30,11,46.26,46.33,46.26,46.33,15
,2016-11-11 12:00,11,46.32,46.44,46.32,46.37,7
,2016-11-11 12:30,11,46.21,46.32,46.21,46.29,6
,2016-11-11 13:00,11,46.26,46.49,46.26,46.31,28
,2016-11-11 13:30,11,46.33,46.33,46.12,46.19,115
,2016-11-11 14:30,11,46.2,46.2,46.2,46.2,1
,2016-11-13 22:00,14,46.36,46.37,46.36,46.37,5
,2016-11-14 02:00,14,46.43,46.44,46.43,46.44,4
,2016-11-14 02:30,14,46.42,46.42,46.42,46.42,3
,2016-11-14 03:00,14,46.18,46.29,46.18,46.29,2
,2016-11-14 05:00,14,46.01,46.01,45.72,45.72,5
,2016-11-14 06:00,14,45.82,45.82,45.82,45.82,4
,2016-11-14 07:00,14,45.73,45.73,45.61,45.67,7
,2016-11-14 07:30,14,45.74,45.86,45.74,45.81,53
,2016-11-14 08:00,14,45.9,46.02,45.76,46.02,85
,2016-11-14 08:30,14,45.88,45.89,45.77,45.87,10
,2016-11-14 09:00,14,45.77,45.87,45.75,45.86,28
,2016-11-14 09:30,14,45.66,45.68,45.63,45.68,32
,2016-11-14 10:00,14,45.55,45.61,45.45,45.45,32
,2016-11-14 10:30,14,45.35,45.37,45.24,45.32,15
,2016-11-14 11:00,14,45.28,45.35,45.28,45.32,29
,2016-11-14 12:00,14,45.52,45.88,45.51,45.88,24
,2016-11-14 12:30,14,45.91,46.31,45.82,46.31,115
,2016-11-14 13:00,14,46.17,46.34,45.91,45.93,59
,2016-11-14 13:30,14,45.96,46.03,45.96,46.03,4
,2016-11-14 14:00,14,46.06,46.06,46.06,46.06,3
,2016-11-14 14:30,14,46.25,46.33,46.25,46.33,3
,2016-11-14 15:30,14,46.33,46.33,46.33,46.33,5
,2016-11-14 20:00,15,46.51,46.51,46.51,46.51,1
,2016-11-14 21:30,15,46.76,46.76,46.76,46.76,1
,2016-11-15 00:00,15,46.67,46.67,46.67,46.67,1
,2016-11-15 01:00,15,46.66,46.7,46.66,46.7,4
,2016-11-15 02:00,15,46.79,46.79,46.79,46.79,1
,2016-11-15 02:30,15,46.76,46.77,46.76,46.77,2
,2016-11-15 04:00,15,46.96,46.96,46.96,46.96,1
,2016-11-15 05:00,15,46.98,47.05,46.98,47.05,2
,2016-11-15 05:30,15,47.16,47.45,47.15,47.38,11
,2016-11-15 06:00,15,47.36,47.36,47.36,47.36,1
,2016-11-15 06:30,15,47.17,47.17,47.13,47.13,3
,2016-11-15 07:00,15,47.26,47.26,47.2,47.23,3
,2016-11-15 07:30,15,47.14,47.22,47.14,47.15,10
,2016-11-15 08:00,15,47.05,47.22,46.94,47.19,15
,2016-11-15 08:30,15,47.33,47.55,47.33,47.54,22
,2016-11-15 09:00,15,47.54,47.73,47.54,47.67,20
,2016-11-15 09:30,15,47.55,47.55,47.55,47.55,1
,2016-11-15 10:00,15,47.62,47.64,47.55,47.55,8
,2016-11-15 10:30,15,47.83,47.87,47.71,47.77,8
,2016-11-15 11:00,15,47.81,47.81,47.7,47.7,8
,2016-11-15 11:30,15,47.79,47.85,47.76,47.84,14
,2016-11-15 12:00,15,47.92,47.93,47.83,47.83,15
,2016-11-15 12:30,15,47.82,47.92,47.82,47.91,9
,2016-11-15 13:00,15,47.93,48.38,47.85,48.36,37
,2016-11-15 13:30,15,48.35,48.45,48.24,48.36,16
,2016-11-15 14:30,15,48.45,48.61,48.45,48.52,5
,2016-11-15 15:30,15,48.32,48.47,48.18,48.45,12
,2016-11-15 23:30,16,48.49,48.56,48.49,48.56,4
,2016-11-16 02:00,16,48.11,48.11,48.11,48.11,1
,2016-11-16 02:30,16,48.08,48.08,48.08,48.08,1
,2016-11-16 03:00,16,47.83,47.83,47.78,47.78,10
,2016-11-16 04:00,16,47.97,47.97,47.97,47.97,1
,2016-11-16 05:30,16,47.67,47.67,47.67,47.67,1
,2016-11-16 06:00,16,47.64,47.78,47.64,47.78,2
,2016-11-16 07:00,16,47.94,47.94,47.94,47.94,1
,2016-11-16 07:30,16,47.99,48,47.99,47.99,3
,2016-11-16 08:00,16,47.92,48.08,47.88,48.08,13
,2016-11-16 08:30,16,47.9,47.96,47.88,47.9,34
,2016-11-16 09:00,16,47.87,47.96,47.82,47.82,25
,2016-11-16 09:30,16,47.8,48.84,47.57,48.51,209
,2016-11-16 10:00,16,48.57,48.65,48.27,48.37,37
,2016-11-16 10:30,16,48.3,48.3,47.81,48.04,22
,2016-11-16 11:00,16,48.02,48.33,48.02,48.21,51
,2016-11-16 11:30,16,48.33,48.49,48.29,48.36,10
,2016-11-16 12:00,16,48.28,48.28,48.28,48.28,1
,2016-11-16 12:30,16,48.18,48.24,48.18,48.24,4
,2016-11-16 13:00,16,48.22,48.35,48.01,48.01,38
,2016-11-16 13:30,16,47.99,47.99,47.87,47.87,3
,2016-11-16 16:00,16,47.88,47.88,47.88,47.88,1
,2016-11-16 16:30,16,46.56,46.56,46.56,46.56,4
,2016-11-16 19:00,17,47.88,47.88,47.88,47.88,1
,2016-11-16 23:30,17,47.95,47.95,47.95,47.95,1
,2016-11-17 00:00,17,47.98,47.98,47.98,47.98,1
,2016-11-17 01:00,17,47.88,47.88,47.8,47.85,4
,2016-11-17 04:30,17,48.27,48.27,48.27,48.27,5
,2016-11-17 06:30,17,48.81,48.81,48.81,48.81,3
,2016-11-17 07:00,17,48.67,48.67,48.67,48.67,1
,2016-11-17 07:30,17,48.7,48.7,48.59,48.59,35
,2016-11-17 08:00,17,48.61,48.68,48.61,48.68,17
,2016-11-17 08:30,17,48.84,49,48.84,48.84,108
,2016-11-17 09:00,17,48.78,48.78,48.78,48.78,8
,2016-11-17 09:30,17,48.51,48.53,48.29,48.29,21
,2016-11-17 10:00,17,48.52,48.52,48.19,48.19,7
,2016-11-17 10:30,17,48.07,48.47,48.07,48.47,8
,2016-11-17 11:00,17,48.61,48.62,48.45,48.45,14
,2016-11-17 11:30,17,48.44,48.44,48.44,48.44,1
,2016-11-17 12:30,17,48.46,48.46,48.19,48.22,11
,2016-11-17 13:00,17,48.15,48.17,47.99,48.12,83
,2016-11-17 13:30,17,47.99,47.99,47.99,47.99,2
,2016-11-17 14:30,17,47.66,47.67,47.66,47.67,2
,2016-11-18 02:00,18,47.58,47.58,47.51,47.51,3
,2016-11-18 04:00,18,47.72,47.72,47.72,47.72,1
,2016-11-18 07:00,18,48.38,48.38,48.38,48.38,2
,2016-11-18 08:00,18,48.4,48.4,48.33,48.33,3
,2016-11-18 08:30,18,48.26,48.53,48.26,48.37,12
,2016-11-18 09:00,18,48.09,48.14,47.82,47.97,25
,2016-11-18 09:30,18,47.9,47.9,47.63,47.64,115
,2016-11-18 10:00,18,47.99,47.99,47.93,47.93,6
,2016-11-18 10:30,18,48,48,48,48,2
,2016-11-18 11:00,18,47.87,47.93,47.84,47.91,27
,2016-11-18 11:30,18,48.21,48.34,48.17,48.27,12
,2016-11-18 12:00,18,48.18,48.18,47.91,48.04,10
,2016-11-18 12:30,18,48.02,48.23,48.02,48.16,6
,2016-11-18 13:00,18,48.26,48.53,48.26,48.53,21
,2016-11-20 17:00,21,48.62,48.82,48.62,48.82,13
,2016-11-20 22:30,21,49.07,49.07,49.07,49.07,1
,2016-11-21 02:00,21,49.24,49.33,49.24,49.33,2
,2016-11-21 02:30,21,49.07,49.07,49.07,49.07,2
,2016-11-21 04:30,21,49.16,49.17,49.16,49.17,4
,2016-11-21 05:00,21,49.49,49.49,49.44,49.44,7
,2016-11-21 07:00,21,49.49,49.49,49.41,49.41,2
,2016-11-21 07:30,21,49.65,49.78,49.65,49.72,45
,2016-11-21 08:00,21,49.75,49.93,49.7,49.86,28
,2016-11-21 08:30,21,49.76,49.95,49.65,49.69,152
,2016-11-21 09:00,21,49.75,49.85,49.71,49.76,35
,2016-11-21 09:30,21,50,50.19,49.99,50.14,40
,2016-11-21 10:00,21,50.07,50.37,50.07,50.34,15
,2016-11-21 10:30,21,50.25,50.25,50.25,50.25,1
,2016-11-21 11:00,21,50.39,50.58,50.38,50.56,91
,2016-11-21 11:30,21,50.53,50.64,50.49,50.55,115
,2016-11-21 12:00,21,50.55,50.65,50.53,50.54,52
,2016-11-21 12:30,21,50.42,50.51,50.42,50.51,3
,2016-11-21 13:00,21,50.38,50.6,50.38,50.57,19
,2016-11-21 13:30,21,50.39,50.39,50.39,50.39,8
,2016-11-21 16:00,21,50.52,50.52,50.5,50.5,5
,2016-11-21 16:30,21,50.5,50.54,50.49,50.49,40
,2016-11-22 00:00,22,51.14,51.15,51.14,51.15,3
,2016-11-22 01:00,22,50.78,50.78,50.78,50.78,2
,2016-11-22 02:00,22,50.71,50.71,50.64,50.64,11
,2016-11-22 03:00,22,50.93,51.14,50.93,51.14,2
,2016-11-22 03:30,22,51.34,51.46,51.34,51.34,6
,2016-11-22 05:00,22,51.07,51.07,50.88,50.88,7
,2016-11-22 05:30,22,50.66,50.67,50.66,50.67,12
,2016-11-22 06:30,22,50.62,50.62,50.33,50.33,2
,2016-11-22 07:00,22,50.41,50.41,50.23,50.23,17
,2016-11-22 07:30,22,50.47,50.56,50.14,50.39,28
,2016-11-22 08:00,22,50.45,50.75,50.45,50.71,20
,2016-11-22 08:30,22,50.76,50.77,50.66,50.74,88
,2016-11-22 09:00,22,50.79,50.92,50.48,50.48,89
,2016-11-22 09:30,22,50.51,50.76,50.51,50.76,4
,2016-11-22 10:00,22,50.6,50.6,50.12,50.12,91
,2016-11-22 10:30,22,50.11,50.25,49.68,49.97,74
,2016-11-22 11:00,22,49.88,50.09,49.88,49.95,9
,2016-11-22 11:30,22,49.96,49.99,49.86,49.99,16
,2016-11-22 12:30,22,50.07,50.08,50.06,50.08,4
,2016-11-22 13:00,22,50.16,50.54,50.16,50.53,30
,2016-11-22 13:30,22,50.94,50.94,50.58,50.58,5
,2016-11-22 14:00,22,50.43,50.44,50.43,50.44,3
,2016-11-23 05:00,23,50.54,50.54,50.54,50.54,1
,2016-11-23 07:00,23,50.32,50.33,50.09,50.11,10
,2016-11-23 07:30,23,50.07,50.16,50.07,50.16,4
,2016-11-23 08:00,23,49.95,50.13,49.94,50.12,10
,2016-11-23 08:30,23,50.22,50.26,49.98,49.98,24
,2016-11-23 09:00,23,50,50.52,50,50.46,58
,2016-11-23 09:30,23,50.48,50.81,50.34,50.72,64
,2016-11-23 10:00,23,50.49,50.64,50.26,50.26,24
,2016-11-23 10:30,23,50.35,50.5,50.35,50.5,14
,2016-11-23 11:00,23,50.59,50.59,50.59,50.59,1
,2016-11-23 11:30,23,50.59,50.59,50.59,50.59,2
,2016-11-23 12:00,23,50.56,50.56,50.35,50.35,17
,2016-11-23 12:30,23,50.35,50.47,50.35,50.47,8
,2016-11-23 13:00,23,50.48,50.61,50.37,50.39,28
,2016-11-23 14:00,23,50.44,50.44,50.44,50.44,1
,2016-11-23 14:30,23,50.47,50.47,50.47,50.47,2
,2016-11-24 02:30,24,50.3,50.3,50.3,50.3,1
,2016-11-24 03:00,24,50.36,50.36,50.36,50.36,1
,2016-11-24 03:30,24,50.53,50.53,50.53,50.53,1
,2016-11-24 08:00,24,50.5,50.51,50.5,50.51,3
,2016-11-24 08:30,24,50.45,50.45,50.45,50.45,2
,2016-11-24 09:30,24,50.47,50.47,50.47,50.47,2
,2016-11-24 10:00,24,50.48,50.48,50.48,50.48,1
,2016-11-24 11:00,24,50.3,50.3,50.3,50.3,2
,2016-11-25 03:00,25,50.03,50.03,50.03,50.03,5
,2016-11-25 04:00,25,49.98,49.98,49.98,49.98,1
,2016-11-25 06:00,25,49.75,49.75,49.75,49.75,1
,2016-11-25 07:00,25,49.94,49.94,49.84,49.84,2
,2016-11-25 07:30,25,49.97,49.97,49.76,49.78,10
,2016-11-25 08:00,25,49.85,49.87,49.6,49.6,12
,2016-11-25 09:00,25,49.81,49.81,49.76,49.77,8
,2016-11-25 09:30,25,49.63,49.63,49.27,49.31,31
,2016-11-25 10:00,25,49.25,49.25,49.04,49.1,12
,2016-11-25 10:30,25,49.07,49.07,48.76,48.82,15
,2016-11-25 11:00,25,48.83,48.94,48.83,48.94,2
,2016-11-25 11:30,25,48.88,48.98,48.8,48.96,59
,2016-11-25 12:00,25,49.01,49.01,48.55,48.55,5
,2016-11-25 12:30,25,48.63,48.63,48.39,48.39,9
,2016-11-25 13:00,25,48.38,48.38,48.36,48.37,25
,2016-11-28 00:30,28,48.55,48.55,48.54,48.54,3
,2016-11-28 01:00,28,48.37,48.37,48.37,48.37,1
,2016-11-28 02:00,28,48.3,48.3,48.23,48.23,8
,2016-11-28 02:30,28,48.22,48.22,48.22,48.22,1
,2016-11-28 03:30,28,48.36,48.51,48.36,48.45,8
,2016-11-28 04:00,28,48.75,48.75,48.74,48.74,3
,2016-11-28 04:30,28,48.61,48.61,48.61,48.61,1
,2016-11-28 06:00,28,48.4,48.4,48.4,48.4,1
,2016-11-28 06:30,28,48.68,49.03,48.68,49,7
,2016-11-28 07:00,28,49.08,49.24,49.08,49.1,12
,2016-11-28 07:30,28,49.12,49.29,49.12,49.29,7
,2016-11-28 08:00,28,49.32,49.79,49.32,49.6,57
,2016-11-28 08:30,28,49.49,49.72,49.4,49.71,21
,2016-11-28 09:00,28,49.62,49.84,49.56,49.69,22
,2016-11-28 09:30,28,49.65,49.71,49.17,49.23,25
,2016-11-28 10:00,28,49.25,49.71,49.25,49.7,19
,2016-11-28 10:30,28,49.77,49.77,49.71,49.71,3
,2016-11-28 11:00,28,49.84,50.12,49.54,49.54,48
,2016-11-28 11:30,28,49.53,49.68,49.53,49.62,4
,2016-11-28 12:00,28,49.68,49.79,49.56,49.79,34
,2016-11-28 12:30,28,49.72,49.72,49.63,49.63,9
,2016-11-28 13:00,28,49.65,49.71,49.53,49.55,16
,2016-11-28 13:30,28,49.54,49.54,49.38,49.38,4
,2016-11-28 14:00,28,49.33,49.56,49.33,49.41,4
,2016-11-28 14:30,28,49.32,49.32,49.31,49.31,2
,2016-11-28 15:00,28,49.33,49.33,49.33,49.33,2
,2016-11-28 21:00,29,49.16,49.16,49.15,49.15,3
,2016-11-28 23:30,29,49.2,49.2,49.2,49.2,1
,2016-11-29 02:00,29,49.06,49.06,49.06,49.06,2
,2016-11-29 03:00,29,48.96,48.96,48.91,48.91,2
,2016-11-29 05:00,29,48.64,48.64,48.64,48.64,2
,2016-11-29 05:30,29,48.85,48.85,48.85,48.85,1
,2016-11-29 06:00,29,48.62,48.62,48.49,48.49,11
,2016-11-29 06:30,29,48.33,48.34,48.17,48.17,11
,2016-11-29 07:00,29,48.19,48.24,48.19,48.21,15
,2016-11-29 07:30,29,48.14,48.38,47.56,47.96,102
,2016-11-29 08:00,29,47.87,47.95,47.67,47.93,48
,2016-11-29 08:30,29,47.82,48.06,47.7,47.79,90
,2016-11-29 09:00,29,47.73,48.02,47.63,47.9,57
,2016-11-29 09:30,29,47.8,47.9,47.8,47.86,13
,2016-11-29 10:00,29,47.8,47.94,47.34,47.94,57
,2016-11-29 10:30,29,47.86,47.89,47.71,47.82,77
,2016-11-29 11:00,29,47.93,47.98,47.85,47.85,7
,2016-11-29 11:30,29,47.85,47.85,47.65,47.67,10
,2016-11-29 12:00,29,47.74,47.8,47.7,47.77,6
,2016-11-29 12:30,29,47.9,48.04,47.9,47.96,7
,2016-11-29 13:00,29,47.93,48.08,47.72,47.76,33
,2016-11-29 13:30,29,47.8,47.81,47.74,47.81,6
,2016-11-29 14:00,29,47.76,47.76,47.76,47.76,16
,2016-11-29 14:30,29,47.73,47.73,47.73,47.73,1
,2016-11-29 15:00,29,47.71,47.73,47.71,47.73,3
,2016-11-29 19:00,30,47.88,47.88,47.88,47.88,1
,2016-11-30 00:00,30,48,48,48,48,1
,2016-11-30 00:30,30,48.18,48.6,48.17,48.6,15
,2016-11-30 01:00,30,48.4,48.44,48.4,48.44,2
,2016-11-30 02:30,30,48.79,49.42,48.79,49.31,62
,2016-11-30 03:00,30,49.21,50.27,49.21,50.17,39
,2016-11-30 03:30,30,50.09,50.13,49.91,49.91,14
,2016-11-30 04:00,30,49.83,50.09,49.7,50.01,14
,2016-11-30 04:30,30,50.12,50.71,50.12,50.43,44
,2016-11-30 05:00,30,50.71,50.71,50.7,50.7,6
,2016-11-30 05:30,30,50.71,51.16,50.71,51.04,55
,2016-11-30 06:00,30,51.03,51.35,50.97,50.97,26
,2016-11-30 06:30,30,51.05,51.05,50.55,50.94,13
,2016-11-30 07:00,30,50.94,51.23,50.73,50.81,61
,2016-11-30 07:30,30,50.8,51.24,50.8,51.14,118
,2016-11-30 08:00,30,51.26,51.41,50.37,50.49,105
,2016-11-30 08:30,30,50.65,50.89,50.47,50.89,131
,2016-11-30 09:00,30,50.84,51.16,50.78,50.98,166
,2016-11-30 09:30,30,50.94,51.09,50.85,50.85,18
,2016-11-30 10:00,30,51.01,51.82,50.93,51.06,158
,2016-11-30 10:30,30,51.01,51.63,50.76,51.63,61
,2016-11-30 11:00,30,51.64,51.66,51.44,51.57,110
,2016-11-30 11:30,30,51.44,51.61,51.44,51.61,5
,2016-11-30 12:00,30,51.64,51.77,51.64,51.77,3
,2016-11-30 12:30,30,51.8,52.27,51.8,52.25,101
,2016-11-30 13:00,30,52.29,52.29,51.81,51.85,61
,2016-11-30 13:30,30,51.85,51.86,51.74,51.74,9
,2016-11-30 14:30,30,51.53,51.53,51.53,51.53,1
,2016-11-30 19:00,1,51.72,51.73,51.72,51.73,2
,2016-11-30 20:00,1,51.92,51.93,51.91,51.91,4
,2016-11-30 21:30,1,51.97,51.97,51.97,51.97,1
,2016-11-30 22:00,1,52.16,52.16,52.16,52.16,1
,2016-12-01 00:00,1,52.52,52.52,52.52,52.52,1
,2016-12-01 00:30,1,52.22,52.22,52.22,52.22,1
,2016-12-01 01:00,1,52.18,52.24,52.18,52.24,3
,2016-12-01 01:30,1,52.42,52.42,52.17,52.17,2
,2016-12-01 02:00,1,52.18,52.18,51.96,51.96,7
,2016-12-01 02:30,1,51.91,51.91,51.8,51.81,3
,2016-12-01 03:00,1,51.54,51.8,51.54,51.8,8
,2016-12-01 03:30,1,52.15,52.15,52.15,52.15,2
,2016-12-01 04:00,1,52.3,52.3,52.25,52.25,6
,2016-12-01 04:30,1,52.31,52.31,52.31,52.31,2
,2016-12-01 05:00,1,52.55,52.55,52.43,52.43,9
,2016-12-01 05:30,1,52.31,52.31,52.11,52.11,13
,2016-12-01 06:00,1,52.24,52.51,52.24,52.4,6
,2016-12-01 06:30,1,52.46,52.53,52.46,52.53,6
,2016-12-01 07:00,1,52.52,52.77,52.52,52.74,6
,2016-12-01 07:30,1,52.78,52.97,52.78,52.91,36
,2016-12-01 08:00,1,52.97,53.24,52.97,53.23,28
,2016-12-01 08:30,1,53.13,53.23,53.04,53.06,153
,2016-12-01 09:00,1,53.11,53.4,53.11,53.4,35
,2016-12-01 09:30,1,53.4,53.65,53.38,53.63,30
,2016-12-01 10:00,1,53.71,54.1,53.71,53.82,111
,2016-12-01 10:30,1,53.9,54.01,53.56,54,55
,2016-12-01 11:00,1,54.04,54.04,53.87,53.89,131
,2016-12-01 11:30,1,53.87,53.88,53.69,53.85,62
,2016-12-01 12:00,1,53.95,53.95,53.82,53.82,25
,2016-12-01 12:30,1,53.92,53.92,53.77,53.77,23
,2016-12-01 13:00,1,53.85,53.85,53.46,53.46,20
,2016-12-01 13:30,1,53.39,53.5,53.29,53.29,7
,2016-12-01 14:00,1,53.25,53.25,53.25,53.25,1
,2016-12-01 19:30,2,53.21,53.21,53.21,53.21,1
,2016-12-01 23:00,2,53,53,53,53,3
,2016-12-02 00:30,2,53.36,53.36,53.2,53.2,4
,2016-12-02 01:30,2,52.98,52.98,52.98,52.98,1
,2016-12-02 02:00,2,53.26,53.51,53.26,53.51,4
,2016-12-02 02:30,2,53.14,53.14,53.14,53.14,3
,2016-12-02 03:00,2,53.15,53.15,53.15,53.15,1
,2016-12-02 03:30,2,53.23,53.25,53.08,53.08,7
,2016-12-02 04:00,2,53.16,53.16,53.09,53.09,3
,2016-12-02 04:30,2,52.97,52.97,52.97,52.97,2
,2016-12-02 05:00,2,53.05,53.08,52.8,52.8,7
,2016-12-02 05:30,2,52.76,52.76,52.76,52.76,1
,2016-12-02 06:00,2,52.92,52.92,52.89,52.89,2
,2016-12-02 07:00,2,52.84,53.07,52.84,53.04,3
,2016-12-02 07:30,2,53.12,53.34,53.12,53.31,42
,2016-12-02 08:00,2,53.29,53.7,53.29,53.7,16
,2016-12-02 08:30,2,53.8,53.8,53.4,53.7,67
,2016-12-02 09:00,2,53.67,53.86,53.67,53.86,37
,2016-12-02 09:30,2,53.86,53.87,53.86,53.86,8
,2016-12-02 10:00,2,53.93,53.96,53.77,53.77,14
,2016-12-02 10:30,2,53.83,53.93,53.82,53.91,32
,2016-12-02 11:00,2,53.91,53.91,53.77,53.77,11
,2016-12-02 12:00,2,53.87,53.87,53.8,53.82,3
,2016-12-02 12:30,2,53.93,54.04,53.93,53.94,7
,2016-12-02 13:00,2,53.98,54.13,53.98,54.13,15
,2016-12-02 13:30,2,54.15,54.15,54.09,54.09,4
,2016-12-02 14:00,2,54.12,54.12,54.1,54.1,4
,2016-12-02 14:30,2,54.11,54.11,54.1,54.1,3
,2016-12-04 17:00,5,53.72,53.72,53.72,53.72,1
,2016-12-04 18:00,5,53.75,53.75,53.75,53.75,1
,2016-12-04 19:00,5,53.58,53.58,53.58,53.58,3
,2016-12-04 23:30,5,53.83,53.83,53.83,53.83,1
,2016-12-05 01:00,5,53.82,53.82,53.82,53.82,1
,2016-12-05 01:30,5,53.74,53.74,53.74,53.74,1
,2016-12-05 02:00,5,53.92,54.35,53.92,54.34,19
,2016-12-05 02:30,5,54.52,54.52,54.39,54.39,31
,2016-12-05 03:00,5,54.52,54.52,54.5,54.5,6
,2016-12-05 03:30,5,54.68,54.68,54.68,54.68,5
,2016-12-05 04:00,5,54.66,54.69,54.66,54.69,2
,2016-12-05 05:00,5,54.71,54.85,54.71,54.84,4
,2016-12-05 05:30,5,54.66,54.66,54.66,54.66,1
,2016-12-05 06:00,5,54.38,54.38,54.38,54.38,1
,2016-12-05 06:30,5,54.41,54.52,54.41,54.52,18
,2016-12-05 07:00,5,54.64,54.64,54.64,54.64,2
,2016-12-05 07:30,5,54.45,54.67,54.43,54.62,16
,2016-12-05 08:00,5,54.47,54.62,54.47,54.62,13
,2016-12-05 08:30,5,54.56,54.75,54.39,54.75,40
,2016-12-05 09:00,5,54.72,54.76,54.4,54.4,41
,2016-12-05 09:30,5,54.45,54.55,54.45,54.55,18
,2016-12-05 10:00,5,54.58,54.58,54.5,54.54,7
,2016-12-05 10:30,5,54.54,54.58,54.54,54.57,3
,2016-12-05 11:00,5,54.57,54.6,54.52,54.52,101
,2016-12-05 12:00,5,54.54,54.54,54.54,54.54,1
,2016-12-05 12:30,5,54.57,54.58,54.53,54.54,7
,2016-12-05 13:00,5,54.47,54.51,54.38,54.51,12
,2016-12-05 13:30,5,54.23,54.25,53.96,53.96,112
,2016-12-05 14:00,5,53.92,53.95,53.89,53.95,8
,2016-12-05 14:30,5,53.85,53.85,53.85,53.85,2
,2016-12-05 15:30,5,53.73,53.73,53.73,53.73,1
,2016-12-06 01:00,6,54.03,54.03,54.03,54.03,1
,2016-12-06 02:00,6,54.2,54.2,54.16,54.16,5
,2016-12-06 05:30,6,54.13,54.16,54.13,54.16,3
,2016-12-06 06:00,6,53.94,54.01,53.94,54.01,41
,2016-12-06 06:30,6,53.91,53.91,53.84,53.86,10
,2016-12-06 07:00,6,53.83,53.83,53.5,53.5,12
,2016-12-06 07:30,6,53.56,53.62,53.29,53.31,21
,2016-12-06 08:00,6,53.37,53.4,53.19,53.25,53
,2016-12-06 08:30,6,53.25,53.47,53.12,53.44,29
,2016-12-06 09:00,6,53.4,53.43,53.19,53.19,31
,2016-12-06 09:30,6,53.38,53.63,53.37,53.63,67
,2016-12-06 10:00,6,53.57,53.66,53.47,53.55,31
,2016-12-06 10:30,6,53.52,53.52,53.44,53.47,3
,2016-12-06 11:00,6,53.55,53.63,53.55,53.6,15
,2016-12-06 11:30,6,53.57,53.57,53.57,53.57,23
,2016-12-06 12:30,6,53.44,53.58,53.44,53.58,6
,2016-12-06 13:00,6,53.68,53.73,53.57,53.67,30
,2016-12-06 13:30,6,53.62,53.62,53.52,53.52,3
,2016-12-06 14:00,6,53.44,53.44,53.44,53.44,2
,2016-12-06 14:30,6,53.43,53.43,53.42,53.42,2
,2016-12-06 15:30,6,53.52,53.52,53.52,53.52,1
,2016-12-06 19:30,7,53.32,53.32,53.29,53.29,2
,2016-12-06 23:30,7,53.56,53.56,53.56,53.56,1
,2016-12-07 01:30,7,53.5,53.5,53.5,53.5,3
,2016-12-07 02:00,7,53.38,53.38,53.37,53.37,3
,2016-12-07 03:00,7,53.43,53.74,53.43,53.74,4
,2016-12-07 03:30,7,53.84,53.93,53.84,53.92,3
,2016-12-07 04:30,7,53.77,53.77,53.73,53.73,3
,2016-12-07 05:00,7,53.73,53.73,53.68,53.68,8
,2016-12-07 06:00,7,53.46,53.46,53.45,53.45,3
,2016-12-07 06:30,7,53.44,53.45,53.37,53.37,15
,2016-12-07 07:00,7,53.19,53.33,53.06,53.06,12
,2016-12-07 07:30,7,53.16,53.17,53.14,53.16,9
,2016-12-07 08:00,7,53.15,53.22,52.98,52.98,33
,2016-12-07 08:30,7,53.04,53.21,53.01,53.21,138
,2016-12-07 09:00,7,53.26,53.34,53.26,53.31,8
,2016-12-07 09:30,7,53.34,53.42,52.82,53.01,33
,2016-12-07 10:00,7,53.01,53.37,53,53.37,22
,2016-12-07 10:30,7,53.36,53.36,53.05,53.07,17
,2016-12-07 11:00,7,52.92,53.1,52.92,53.09,22
,2016-12-07 11:30,7,53.05,53.08,52.96,52.96,8
,2016-12-07 12:00,7,53.06,53.34,53.06,53.34,17
,2016-12-07 12:30,7,53.24,53.24,53.14,53.14,12
,2016-12-07 13:00,7,53.15,53.31,52.67,52.77,85
,2016-12-07 13:30,7,52.73,52.83,52.73,52.83,5
,2016-12-07 14:00,7,52.87,52.87,52.87,52.87,8
,2016-12-07 14:30,7,52.81,52.81,52.76,52.76,15
,2016-12-08 00:30,8,52.6,52.6,52.6,52.6,4
,2016-12-08 02:30,8,52.73,52.92,52.73,52.92,3
,2016-12-08 03:00,8,52.89,52.89,52.89,52.89,1
,2016-12-08 03:30,8,53.06,53.09,53.05,53.09,6
,2016-12-08 04:00,8,53,53,53,53,4
,2016-12-08 04:30,8,53.11,53.16,53.11,53.16,9
,2016-12-08 05:00,8,53.28,53.4,53.28,53.4,18
,2016-12-08 06:00,8,53.15,53.15,53.05,53.05,2
,2016-12-08 06:30,8,53.06,53.08,53.01,53.01,5
,2016-12-08 07:00,8,53.07,53.23,53.07,53.14,5
,2016-12-08 08:00,8,53.16,53.16,53.04,53.06,15
,2016-12-08 08:30,8,53.06,53.37,53.06,53.21,14
,2016-12-08 09:00,8,53.14,53.34,53.13,53.26,5
,2016-12-08 09:30,8,53.36,53.57,53.36,53.44,117
,2016-12-08 10:00,8,53.51,53.51,52.66,53.02,67
,2016-12-08 10:30,8,53.12,53.12,52.9,53.01,14
,2016-12-08 11:00,8,53.28,53.4,53.27,53.27,13
,2016-12-08 11:30,8,53.33,53.33,53.33,53.33,3
,2016-12-08 12:00,8,53.43,53.52,53.41,53.41,65
,2016-12-08 12:30,8,53.32,53.33,53.3,53.3,12
,2016-12-08 13:00,8,53.47,53.52,53.38,53.5,13
,2016-12-08 13:30,8,53.47,53.47,53.46,53.46,5
,2016-12-08 14:00,8,53.47,53.47,53.41,53.41,2
,2016-12-08 20:30,9,53.47,53.47,53.47,53.47,3
,2016-12-09 00:00,9,53.6,53.6,53.6,53.6,4
,2016-12-09 01:00,9,53.59,53.59,53.59,53.59,1
,2016-12-09 01:30,9,53.63,53.63,53.63,53.63,1
,2016-12-09 02:00,9,53.73,53.73,53.72,53.73,3
,2016-12-09 02:30,9,53.9,53.96,53.89,53.89,6
,2016-12-09 03:30,9,53.69,53.74,53.69,53.74,3
,2016-12-09 04:00,9,53.66,53.66,53.64,53.64,2
,2016-12-09 04:30,9,53.72,53.72,53.72,53.72,3
,2016-12-09 06:00,9,53.67,53.69,53.67,53.69,4
,2016-12-09 06:30,9,53.48,53.48,53.48,53.48,1
,2016-12-09 07:00,9,53.68,53.75,53.68,53.74,11
,2016-12-09 07:30,9,53.86,53.86,53.81,53.81,7
,2016-12-09 08:00,9,53.79,54.03,53.61,53.98,26
,2016-12-09 08:30,9,53.95,54,53.91,53.94,24
,2016-12-09 09:00,9,53.79,53.93,53.76,53.87,30
,2016-12-09 09:30,9,53.87,54.07,53.81,53.81,38
,2016-12-09 10:00,9,53.81,53.84,53.8,53.84,34
,2016-12-09 10:30,9,53.69,53.8,53.67,53.8,8
,2016-12-09 11:00,9,53.88,53.97,53.88,53.91,9
,2016-12-09 11:30,9,53.91,53.95,53.83,53.85,28
,2016-12-09 12:00,9,53.86,53.86,53.81,53.82,78
,2016-12-09 12:30,9,53.74,53.74,53.74,53.74,2
,2016-12-09 13:00,9,53.83,53.95,53.83,53.95,17
,2016-12-09 13:30,9,53.83,53.91,53.83,53.91,28
,2016-12-09 14:00,9,53.93,53.95,53.93,53.95,4
,2016-12-09 14:30,9,53.97,53.97,53.96,53.96,4
,2016-12-11 17:00,12,55.34,56.4,54.91,56.4,108
,2016-12-11 17:30,12,56.18,56.18,56.18,56.18,1
,2016-12-11 18:00,12,56.07,56.07,55.82,55.82,6
,2016-12-11 18:30,12,55.95,55.95,55.94,55.94,2
,2016-12-11 19:00,12,55.91,55.91,55.91,55.91,1
,2016-12-11 19:30,12,56.05,56.05,56.05,56.05,1
,2016-12-11 20:00,12,55.99,56.04,55.98,55.98,4
,2016-12-11 22:30,12,56.04,56.04,56.04,56.04,2
,2016-12-12 00:00,12,56.1,56.1,56.1,56.1,1
,2016-12-12 00:30,12,56.21,56.24,56.19,56.19,3
,2016-12-12 01:00,12,56.21,56.21,56.19,56.19,3
,2016-12-12 01:30,12,56.28,56.28,56.28,56.28,1
,2016-12-12 02:00,12,56.33,56.54,56.22,56.22,26
,2016-12-12 02:30,12,56.23,56.46,56.16,56.46,5
,2016-12-12 03:00,12,56.49,56.49,56.18,56.18,16
,2016-12-12 03:30,12,56.27,56.27,56.27,56.27,1
,2016-12-12 04:00,12,56.13,56.13,55.93,55.93,8
,2016-12-12 04:30,12,55.94,55.94,55.94,55.94,1
,2016-12-12 05:00,12,55.87,55.87,55.87,55.87,1
,2016-12-12 05:30,12,55.9,55.9,55.8,55.8,3
,2016-12-12 06:00,12,55.99,55.99,55.99,55.99,3
,2016-12-12 06:30,12,56.01,56.01,55.95,55.95,6
,2016-12-12 07:00,12,55.97,56.16,55.97,56.12,22
,2016-12-12 07:30,12,56.02,56.02,55.79,55.79,46
,2016-12-12 08:00,12,55.79,55.92,55.65,55.91,74
,2016-12-12 08:30,12,55.93,56.17,55.93,56.01,75
,2016-12-12 09:00,12,55.95,55.95,55.76,55.76,39
,2016-12-12 09:30,12,55.87,55.88,55.63,55.72,150
,2016-12-12 10:00,12,55.58,55.58,55.38,55.42,23
,2016-12-12 10:30,12,55.41,55.51,55.21,55.5,87
,2016-12-12 11:00,12,55.51,55.59,55.5,55.59,14
,2016-12-12 11:30,12,55.6,55.65,55.59,55.59,13
,2016-12-12 12:00,12,55.61,55.61,55.61,55.61,1
,2016-12-12 12:30,12,55.56,55.76,55.52,55.57,20
,2016-12-12 13:00,12,55.46,55.5,55.1,55.1,41
,2016-12-12 13:30,12,55.11,55.11,54.92,55,12
,2016-12-12 14:00,12,54.89,54.89,54.89,54.89,1
,2016-12-12 14:30,12,54.71,54.79,54.71,54.79,3
,2016-12-12 15:00,12,54.94,54.97,54.94,54.97,44
,2016-12-12 15:30,12,55.11,55.11,55.11,55.11,1
,2016-12-13 00:30,13,55.22,55.3,55.22,55.3,8
,2016-12-13 01:30,13,55.3,55.3,55.3,55.3,3
,2016-12-13 02:00,13,55.09,55.09,55.09,55.09,1
,2016-12-13 02:30,13,55.34,55.35,55.31,55.31,8
,2016-12-13 03:00,13,55.33,55.42,55.32,55.42,4
,2016-12-13 03:30,13,55.45,55.58,55.45,55.58,36
,2016-12-13 04:00,13,55.52,55.52,55.44,55.44,6
,2016-12-13 05:00,13,55.65,55.65,55.61,55.61,41
,2016-12-13 05:30,13,55.69,55.84,55.69,55.84,4
,2016-12-13 06:00,13,55.89,55.94,55.89,55.94,41
,2016-12-13 06:30,13,55.81,55.81,55.81,55.81,1
,2016-12-13 07:00,13,55.73,55.73,55.49,55.64,12
,2016-12-13 08:00,13,55.69,55.7,55.59,55.59,7
,2016-12-13 08:30,13,55.55,55.55,55.18,55.32,36
,2016-12-13 09:00,13,55.28,55.28,55.08,55.24,15
,2016-12-13 09:30,13,55.04,55.19,54.89,55.19,52
,2016-12-13 10:00,13,55.31,55.41,55.23,55.23,30
,2016-12-13 10:30,13,55.18,55.37,55.15,55.37,11
,2016-12-13 11:00,13,55.32,55.52,55.32,55.52,38
,2016-12-13 11:30,13,55.57,55.57,55.53,55.53,3
,2016-12-13 12:00,13,55.64,55.64,55.57,55.57,18
,2016-12-13 12:30,13,55.44,55.44,55.44,55.44,3
,2016-12-13 13:00,13,55.43,55.47,55.25,55.45,66
,2016-12-13 13:30,13,55.43,55.43,55.36,55.38,5
,2016-12-13 14:30,13,55.32,55.32,55.32,55.32,1
,2016-12-13 15:00,13,55.29,55.29,55.29,55.29,10
,2016-12-13 15:30,13,55.2,55.2,55,55,10
,2016-12-13 21:30,14,54.87,54.87,54.87,54.87,1
,2016-12-14 00:30,14,54.91,54.91,54.91,54.91,3
,2016-12-14 01:00,14,55.01,55.02,54.88,54.88,10
,2016-12-14 03:00,14,54.83,54.85,54.75,54.81,12
,2016-12-14 03:30,14,54.82,54.82,54.8,54.8,2
,2016-12-14 04:30,14,54.83,54.83,54.83,54.83,1
,2016-12-14 05:00,14,54.71,54.71,54.53,54.53,4
,2016-12-14 06:00,14,54.64,54.64,54.64,54.64,1
,2016-12-14 07:00,14,54.53,54.55,54.52,54.52,4
,2016-12-14 08:00,14,54.77,54.77,54.67,54.67,14
,2016-12-14 08:30,14,54.62,54.8,54.42,54.42,36
,2016-12-14 09:00,14,54.51,54.64,54.51,54.64,9
,2016-12-14 09:30,14,54.8,55.28,54.8,55.16,166
,2016-12-14 10:00,14,55,55.01,54.88,54.9,16
,2016-12-14 10:30,14,54.67,54.78,54.67,54.78,6
,2016-12-14 11:00,14,54.72,54.72,54.72,54.72,4
,2016-12-14 11:30,14,54.71,54.71,54.45,54.45,53
,2016-12-14 12:00,14,54.43,54.46,54.36,54.46,14
,2016-12-14 12:30,14,54.54,54.54,54.36,54.39,28
,2016-12-14 13:00,14,54.26,54.59,53.72,53.72,286
,2016-12-14 13:30,14,53.73,53.92,53.62,53.63,117
,2016-12-14 14:00,14,53.65,53.65,53.65,53.65,5
,2016-12-14 14:30,14,53.69,53.78,53.64,53.64,27
,2016-12-14 15:30,14,53.61,53.61,53.48,53.48,2
,2016-12-15 00:00,15,53.79,53.8,53.79,53.8,7
,2016-12-15 01:30,15,53.76,53.76,53.67,53.7,6
,2016-12-15 02:00,15,53.83,54.02,53.79,54.02,17
,2016-12-15 02:30,15,53.98,53.98,53.98,53.98,3
,2016-12-15 03:00,15,54.03,54.04,54.03,54.04,5
,2016-12-15 03:30,15,54.06,54.15,54.04,54.15,5
,2016-12-15 04:00,15,54.06,54.06,54.06,54.06,3
,2016-12-15 05:30,15,53.99,53.99,53.99,53.99,1
,2016-12-15 06:00,15,53.87,53.87,53.86,53.86,4
,2016-12-15 06:30,15,53.79,53.91,53.79,53.91,2
,2016-12-15 07:00,15,53.66,53.68,53.34,53.41,20
,2016-12-15 07:30,15,53.35,53.35,52.96,52.98,20
,2016-12-15 08:00,15,53,53.19,52.9,53.14,23
,2016-12-15 08:30,15,53.07,53.25,53.07,53.19,43
,2016-12-15 09:00,15,53.19,53.27,53.02,53.26,69
,2016-12-15 09:30,15,53.36,53.36,53.23,53.28,14
,2016-12-15 10:00,15,53.22,53.39,53.08,53.08,30
,2016-12-15 10:30,15,53.05,53.36,53.04,53.36,30
,2016-12-15 11:00,15,53.38,53.62,53.37,53.62,63
,2016-12-15 11:30,15,53.69,53.87,53.69,53.7,46
,2016-12-15 12:00,15,53.91,54.11,53.9,54.08,34
,2016-12-15 12:30,15,53.95,53.99,53.66,53.66,15
,2016-12-15 13:00,15,53.75,53.79,53.55,53.61,33
,2016-12-15 13:30,15,53.63,53.69,53.63,53.69,4
,2016-12-15 14:00,15,53.72,53.72,53.72,53.72,2
,2016-12-15 19:30,16,53.89,53.91,53.87,53.91,4
,2016-12-15 20:00,16,53.9,53.9,53.9,53.9,2
,2016-12-15 21:30,16,53.96,53.96,53.96,53.96,1
,2016-12-16 00:00,16,53.93,53.93,53.93,53.93,3
,2016-12-16 00:30,16,53.92,53.92,53.77,53.77,12
,2016-12-16 01:00,16,53.77,53.8,53.71,53.77,9
,2016-12-16 01:30,16,53.68,53.68,53.68,53.68,1
,2016-12-16 02:00,16,53.62,53.62,53.62,53.62,2
,2016-12-16 02:30,16,53.74,53.75,53.74,53.75,12
,2016-12-16 03:00,16,53.68,53.68,53.61,53.61,4
,2016-12-16 03:30,16,53.59,53.59,53.59,53.59,2
,2016-12-16 04:00,16,53.49,53.49,53.49,53.49,1
,2016-12-16 04:30,16,53.34,53.34,53.3,53.3,2
,2016-12-16 05:00,16,53.41,53.5,53.41,53.5,17
,2016-12-16 06:00,16,54.04,54.07,54.01,54.01,8
,2016-12-16 06:30,16,53.89,53.89,53.89,53.89,2
,2016-12-16 07:00,16,53.89,53.89,53.84,53.84,4
,2016-12-16 07:30,16,54.02,54.11,53.99,54.05,27
,2016-12-16 08:00,16,53.9,54.25,53.88,54.21,34
,2016-12-16 08:30,16,54.13,54.32,54,54.31,38
,2016-12-16 09:00,16,54.27,54.4,54.17,54.29,21
,2016-12-16 09:30,16,54.35,54.45,54.34,54.34,21
,2016-12-16 10:00,16,54.33,54.59,54.28,54.59,84
,2016-12-16 10:30,16,54.55,54.6,54.46,54.6,10
,2016-12-16 11:00,16,54.66,54.67,54.39,54.47,87
,2016-12-16 11:30,16,54.34,54.34,54.22,54.28,9
,2016-12-16 12:00,16,54.28,54.56,54.28,54.49,19
,2016-12-16 12:30,16,54.56,54.61,54.56,54.61,10
,2016-12-16 13:00,16,54.47,54.64,54.37,54.64,39
,2016-12-16 13:30,16,54.61,54.64,54.55,54.64,20
,2016-12-16 14:00,16,54.63,54.63,54.6,54.61,18
,2016-12-18 17:00,19,54.83,54.83,54.77,54.77,2
,2016-12-18 17:30,19,54.77,54.77,54.68,54.7,5
,2016-12-18 18:00,19,54.64,54.73,54.64,54.68,6
,2016-12-18 18:30,19,54.69,54.79,54.69,54.79,7
,2016-12-18 19:00,19,54.78,54.98,54.78,54.98,3
,2016-12-18 20:00,19,55.13,55.16,55.13,55.16,2
,2016-12-18 20:30,19,55.03,55.03,54.94,54.95,4
,2016-12-19 00:00,19,54.84,54.84,54.83,54.83,13
,2016-12-19 00:30,19,54.79,54.8,54.79,54.8,14
,2016-12-19 01:00,19,54.79,54.79,54.79,54.79,1
,2016-12-19 01:30,19,54.78,54.8,54.78,54.8,2
,2016-12-19 02:00,19,54.74,54.9,54.74,54.9,5
,2016-12-19 02:30,19,54.97,54.97,54.97,54.97,1
,2016-12-19 03:00,19,54.8,54.87,54.8,54.87,2
,2016-12-19 03:30,19,54.88,54.88,54.88,54.88,1
,2016-12-19 04:00,19,54.81,54.81,54.81,54.81,1
,2016-12-19 04:30,19,54.83,54.83,54.83,54.83,1
,2016-12-19 05:00,19,54.82,54.82,54.82,54.82,1
,2016-12-19 05:30,19,54.63,54.63,54.57,54.62,5
,2016-12-19 06:00,19,54.68,54.68,54.55,54.55,4
,2016-12-19 06:30,19,54.6,54.63,54.49,54.49,10
,2016-12-19 07:00,19,54.4,54.41,54.39,54.4,16
,2016-12-19 07:30,19,54.36,54.36,54.23,54.26,16
,2016-12-19 08:00,19,54.39,54.5,54.38,54.47,17
,2016-12-19 08:30,19,54.29,54.5,54.24,54.46,22
,2016-12-19 09:00,19,54.49,54.6,54.46,54.6,14
,2016-12-19 09:30,19,54.56,54.56,54.54,54.54,6
,2016-12-19 10:00,19,54.34,54.41,54.25,54.39,22
,2016-12-19 10:30,19,54.36,54.52,54.35,54.52,11
,2016-12-19 11:00,19,54.57,54.65,54.56,54.62,16
,2016-12-19 11:30,19,54.69,54.7,54.66,54.66,17
,2016-12-19 12:00,19,54.62,54.62,54.58,54.58,32
,2016-12-19 12:30,19,54.59,54.59,54.45,54.54,15
,2016-12-19 13:00,19,54.49,54.56,54.39,54.55,13
,2016-12-19 13:30,19,54.57,54.61,54.57,54.59,16
,2016-12-19 14:00,19,54.65,54.65,54.54,54.54,7
,2016-12-19 14:30,19,54.46,54.46,54.27,54.27,4
,2016-12-19 15:00,19,54.31,54.31,54.31,54.31,2
,2016-12-19 15:30,19,54.35,54.59,54.35,54.58,26
,2016-12-19 19:00,20,54.46,54.46,54.46,54.46,1
,2016-12-20 02:00,20,54.53,54.53,54.48,54.53,9
,2016-12-20 02:30,20,54.53,54.53,54.53,54.53,1
,2016-12-20 03:00,20,54.54,54.56,54.54,54.56,2
,2016-12-20 03:30,20,54.66,54.75,54.65,54.75,9
,2016-12-20 04:30,20,54.67,54.71,54.67,54.68,8
,2016-12-20 05:00,20,54.73,54.9,54.73,54.86,20
,2016-12-20 05:30,20,54.85,54.85,54.85,54.85,1
,2016-12-20 06:30,20,54.84,54.88,54.84,54.86,5
,2016-12-20 07:00,20,54.91,55.02,54.86,55.02,10
,2016-12-20 07:30,20,54.9,54.95,54.85,54.9,29
,2016-12-20 08:00,20,54.98,55.17,54.98,55.14,28
,2016-12-20 08:30,20,55.13,55.27,55.07,55.19,60
,2016-12-20 09:00,20,55.14,55.21,55.05,55.14,22
,2016-12-20 09:30,20,55.21,55.21,55.13,55.13,5
,2016-12-20 10:00,20,55.22,55.31,55.18,55.31,16
,2016-12-20 10:30,20,55.22,55.22,54.7,54.79,69
,2016-12-20 11:00,20,54.75,54.94,54.73,54.91,31
,2016-12-20 11:30,20,54.9,54.97,54.89,54.97,8
,2016-12-20 12:30,20,54.9,54.95,54.89,54.95,3
,2016-12-20 13:00,20,54.94,54.94,54.82,54.84,51
,2016-12-20 13:30,20,54.83,54.83,54.81,54.81,3
,2016-12-20 14:00,20,54.9,54.9,54.9,54.9,7
,2016-12-20 14:30,20,54.86,54.9,54.86,54.9,5
,2016-12-20 15:00,20,54.94,54.94,54.94,54.94,1
,2016-12-20 15:30,20,54.92,55.12,54.92,55.07,25
,2016-12-20 19:00,21,55.08,55.1,55.08,55.1,27
,2016-12-21 01:00,21,55.12,55.12,55.12,55.12,4
,2016-12-21 01:30,21,55.24,55.26,55.24,55.26,3
,2016-12-21 02:00,21,55.24,55.31,55.23,55.28,15
,2016-12-21 02:30,21,55.29,55.3,55.24,55.24,19
,2016-12-21 03:00,21,55.21,55.23,55.21,55.23,6
,2016-12-21 03:30,21,55.15,55.15,55.12,55.12,2
,2016-12-21 04:00,21,55.1,55.1,55.1,55.1,4
,2016-12-21 04:30,21,55.13,55.13,55.08,55.08,4
,2016-12-21 05:00,21,55.16,55.16,55.16,55.16,2
,2016-12-21 06:00,21,55.17,55.17,55.17,55.17,6
,2016-12-21 06:30,21,55.22,55.22,55.08,55.09,17
,2016-12-21 07:00,21,55.15,55.15,54.93,54.94,7
,2016-12-21 07:30,21,54.96,55.04,54.93,55.01,30
,2016-12-21 08:00,21,55,55.08,54.94,54.95,13
,2016-12-21 08:30,21,54.92,54.96,54.85,54.94,39
,2016-12-21 09:00,21,55,55.08,54.83,54.86,32
,2016-12-21 09:30,21,54.84,54.9,54.54,54.7,137
,2016-12-21 10:00,21,54.76,54.8,54.7,54.71,12
,2016-12-21 10:30,21,54.78,54.78,54.73,54.73,12
,2016-12-21 11:00,21,54.62,54.62,54.33,54.38,30
,2016-12-21 11:30,21,54.32,54.43,54.3,54.3,113
,2016-12-21 12:00,21,54.26,54.28,54.07,54.1,56
,2016-12-21 12:30,21,54.12,54.12,54.02,54.08,35
,2016-12-21 13:00,21,54.12,54.19,54.02,54.14,25
,2016-12-21 13:30,21,54.14,54.23,54.14,54.19,25
,2016-12-21 15:30,21,54.09,54.13,54.09,54.12,13
,2016-12-21 19:00,22,54.18,54.18,54.18,54.18,1
,2016-12-21 20:00,22,54.29,54.29,54.29,54.29,1
,2016-12-21 20:30,22,54.23,54.23,54.23,54.23,1
,2016-12-21 21:30,22,54.24,54.24,54.24,54.24,3
,2016-12-22 01:30,22,54.11,54.15,54.11,54.15,11
,2016-12-22 02:00,22,54.15,54.27,54.15,54.26,28
,2016-12-22 02:30,22,54.25,54.25,54.18,54.18,14
,2016-12-22 03:00,22,54.16,54.16,54.11,54.11,3
,2016-12-22 03:30,22,54.17,54.17,54.15,54.15,2
,2016-12-22 04:00,22,53.95,54.01,53.95,54.01,5
,2016-12-22 04:30,22,53.91,53.92,53.89,53.89,20
,2016-12-22 05:00,22,53.83,53.86,53.83,53.86,7
,2016-12-22 05:30,22,53.83,53.92,53.82,53.92,5
,2016-12-22 06:00,22,53.9,53.91,53.84,53.85,13
,2016-12-22 06:30,22,53.78,53.78,53.71,53.71,5
,2016-12-22 07:00,22,53.81,54.02,53.81,54.02,150
,2016-12-22 07:30,22,54.02,54.04,53.97,53.97,65
,2016-12-22 08:00,22,54.12,54.44,54.11,54.36,55
,2016-12-22 08:30,22,54.38,54.43,54.31,54.42,29
,2016-12-22 09:00,22,54.39,54.72,54.39,54.68,102
,2016-12-22 09:30,22,54.63,54.8,54.63,54.73,45
,2016-12-22 10:00,22,54.73,54.73,54.48,54.57,43
,2016-12-22 10:30,22,54.56,54.56,54.48,54.54,13
,2016-12-22 11:00,22,54.54,54.7,54.54,54.7,109
,2016-12-22 11:30,22,54.7,54.7,54.55,54.55,35
,2016-12-22 12:30,22,54.67,54.67,54.67,54.67,3
,2016-12-22 13:00,22,54.68,54.7,54.59,54.66,57
,2016-12-22 13:30,22,54.6,54.6,54.54,54.56,12
,2016-12-22 14:00,22,54.51,54.51,54.51,54.51,2
,2016-12-22 14:30,22,54.43,54.43,54.4,54.4,17
,2016-12-22 15:30,22,54.37,54.37,54.37,54.37,1
,2016-12-22 21:00,23,54.28,54.28,54.28,54.28,1
,2016-12-22 21:30,23,54.28,54.28,54.28,54.28,6
,2016-12-22 22:00,23,54.32,54.38,54.32,54.35,3
,2016-12-23 00:30,23,54.32,54.32,54.32,54.32,1
,2016-12-23 01:00,23,54.27,54.29,54.27,54.27,9
,2016-12-23 01:30,23,54.36,54.38,54.36,54.38,21
,2016-12-23 02:00,23,54.37,54.38,54.12,54.12,15
,2016-12-23 02:30,23,54.13,54.18,54.13,54.17,46
,2016-12-23 03:00,23,54.28,54.28,54.28,54.28,2
,2016-12-23 03:30,23,54.21,54.3,54.21,54.3,4
,2016-12-23 04:30,23,54.23,54.23,54.18,54.18,4
,2016-12-23 05:00,23,54.13,54.15,54.1,54.1,5
,2016-12-23 05:30,23,54.1,54.1,53.95,53.95,15
,2016-12-23 06:00,23,53.91,54,53.9,54,27
,2016-12-23 06:30,23,54.05,54.07,53.98,54.07,5
,2016-12-23 07:00,23,54.06,54.08,54,54,7
,2016-12-23 07:30,23,53.9,54.04,53.9,54.04,10
,2016-12-23 08:00,23,54.03,54.22,54.03,54.19,56
,2016-12-23 08:30,23,54.3,54.37,54.29,54.35,48
,2016-12-23 09:00,23,54.44,54.5,54.37,54.37,42
,2016-12-23 09:30,23,54.38,54.52,54.38,54.52,44
,2016-12-23 10:00,23,54.54,54.54,54.53,54.53,6
,2016-12-23 10:30,23,54.63,54.67,54.63,54.67,8
,2016-12-23 11:00,23,54.66,54.66,54.48,54.48,13
,2016-12-23 11:30,23,54.47,54.51,54.45,54.45,4
,2016-12-23 12:00,23,54.5,54.7,54.41,54.7,11
,2016-12-23 12:30,23,54.74,54.74,54.65,54.65,4
,2016-12-23 13:00,23,54.67,54.67,54.67,54.67,1
,2016-12-23 13:30,23,54.6,54.6,54.59,54.59,3
,2016-12-26 19:00,27,54.74,54.74,54.74,54.74,2
,2016-12-27 02:00,27,54.93,54.93,54.93,54.93,2
,2016-12-27 02:30,27,54.86,54.86,54.85,54.85,3
,2016-12-27 03:00,27,54.85,54.85,54.82,54.82,7
,2016-12-27 03:30,27,54.76,54.79,54.76,54.79,3
,2016-12-27 04:00,27,54.8,54.8,54.8,54.8,2
,2016-12-27 04:30,27,54.71,54.71,54.71,54.71,1
,2016-12-27 05:00,27,54.76,54.76,54.7,54.7,8
,2016-12-27 05:30,27,54.75,54.75,54.75,54.75,1
,2016-12-27 06:00,27,54.8,54.8,54.78,54.78,3
,2016-12-27 07:00,27,54.8,54.8,54.8,54.8,5
,2016-12-27 07:30,27,54.92,54.93,54.9,54.9,7
,2016-12-27 08:00,27,54.92,55.15,54.91,55.08,11
,2016-12-27 08:30,27,55.09,55.25,55.09,55.2,21
,2016-12-27 09:00,27,55.2,55.28,55.15,55.28,13
,2016-12-27 09:30,27,55.3,55.31,55.28,55.3,25
,2016-12-27 10:00,27,55.34,55.37,55.31,55.35,22
,2016-12-27 10:30,27,55.42,55.57,55.42,55.54,24
,2016-12-27 11:00,27,55.5,55.5,55.39,55.39,2
,2016-12-27 11:30,27,55.4,55.48,55.4,55.48,15
,2016-12-27 12:00,27,55.49,55.49,55.41,55.42,25
,2016-12-27 13:00,27,55.54,55.69,55.5,55.5,91
,2016-12-27 13:30,27,55.43,55.43,55.43,55.43,4
,2016-12-27 14:00,27,55.42,55.43,55.42,55.43,11
,2016-12-27 14:30,27,55.5,55.5,55.44,55.44,2
,2016-12-27 15:00,27,55.46,55.46,55.46,55.46,1
,2016-12-27 16:00,27,55.5,55.5,55.5,55.5,1
,2016-12-27 16:30,27,55.53,55.53,55.53,55.53,1
,2016-12-27 19:00,28,55.35,55.35,55.35,55.35,1
,2016-12-27 21:30,28,55.39,55.39,55.39,55.39,1
,2016-12-27 23:30,28,55.45,55.45,55.45,55.45,15
,2016-12-28 00:00,28,55.43,55.43,55.43,55.43,5
,2016-12-28 00:30,28,55.46,55.46,55.46,55.46,1
,2016-12-28 01:30,28,55.49,55.49,55.49,55.49,2
,2016-12-28 02:00,28,55.63,55.75,55.63,55.75,18
,2016-12-28 04:00,28,55.74,55.8,55.74,55.8,4
,2016-12-28 04:30,28,55.83,55.83,55.83,55.83,2
,2016-12-28 06:00,28,55.68,55.68,55.59,55.59,3
,2016-12-28 06:30,28,55.57,55.57,55.47,55.47,11
,2016-12-28 07:00,28,55.41,55.41,55.2,55.39,79
,2016-12-28 07:30,28,55.39,55.55,55.35,55.46,51
,2016-12-28 08:00,28,55.65,55.78,55.65,55.72,118
,2016-12-28 08:30,28,55.71,55.83,55.71,55.73,23
,2016-12-28 09:00,28,55.56,55.71,55.56,55.69,17
,2016-12-28 09:30,28,55.59,55.78,55.59,55.68,11
,2016-12-28 10:00,28,55.7,55.7,55.7,55.7,3
,2016-12-28 10:30,28,55.73,55.73,55.73,55.73,1
,2016-12-28 11:00,28,55.72,55.74,55.7,55.7,4
,2016-12-28 11:30,28,55.64,55.64,55.64,55.64,1
,2016-12-28 12:30,28,55.78,55.88,55.78,55.88,6
,2016-12-28 13:00,28,55.87,55.87,55.67,55.67,18
,2016-12-28 13:30,28,55.62,55.62,55.58,55.58,4
,2016-12-28 14:00,28,55.61,55.61,55.61,55.61,1
,2016-12-28 14:30,28,55.53,55.54,55.53,55.54,4
,2016-12-28 15:00,28,55.55,55.55,55.55,55.55,1
,2016-12-28 15:30,28,55.55,55.55,55.29,55.3,48
,2016-12-28 19:00,29,55.42,55.42,55.42,55.42,1
,2016-12-28 20:30,29,55.46,55.5,55.46,55.5,5
,2016-12-28 22:30,29,55.43,55.43,55.43,55.43,1
,2016-12-29 00:00,29,55.44,55.44,55.44,55.44,8
,2016-12-29 01:00,29,55.54,55.54,55.54,55.54,1
,2016-12-29 01:30,29,55.41,55.41,55.41,55.41,9
,2016-12-29 02:00,29,55.39,55.66,55.39,55.66,20
,2016-12-29 02:30,29,55.67,55.73,55.64,55.67,25
,2016-12-29 03:30,29,55.51,55.51,55.51,55.51,9
,2016-12-29 04:00,29,55.61,55.61,55.61,55.61,1
,2016-12-29 04:30,29,55.56,55.56,55.56,55.56,1
,2016-12-29 05:00,29,55.51,55.51,55.51,55.51,1
,2016-12-29 05:30,29,55.53,55.58,55.53,55.58,2
,2016-12-29 06:00,29,55.61,55.64,55.61,55.64,28
,2016-12-29 06:30,29,55.7,55.7,55.69,55.69,14
,2016-12-29 07:00,29,55.71,55.72,55.69,55.7,22
,2016-12-29 07:30,29,55.55,55.59,55.55,55.59,35
,2016-12-29 08:00,29,55.69,55.73,55.66,55.66,46
,2016-12-29 08:30,29,55.66,55.71,55.61,55.71,32
,2016-12-29 09:00,29,55.71,55.74,55.62,55.66,37
,2016-12-29 09:30,29,55.67,55.85,55.67,55.82,41
,2016-12-29 10:00,29,55.76,55.91,55.5,55.58,108
,2016-12-29 10:30,29,55.56,55.6,55.46,55.55,66
,2016-12-29 11:00,29,55.48,55.48,55.34,55.4,64
,2016-12-29 11:30,29,55.47,55.49,55.47,55.49,4
,2016-12-29 12:00,29,55.45,55.45,55.45,55.45,1
,2016-12-29 12:30,29,55.45,55.5,55.41,55.41,5
,2016-12-29 13:00,29,55.52,55.57,55.46,55.5,19
,2016-12-29 13:30,29,55.49,55.49,55.43,55.43,18
,2016-12-29 14:00,29,55.4,55.43,55.4,55.43,9
,2016-12-29 14:30,29,55.45,55.47,55.45,55.46,6
,2016-12-29 19:00,30,55.58,55.58,55.58,55.58,1
,2016-12-29 19:30,30,55.65,55.65,55.65,55.65,1
,2016-12-29 20:30,30,55.54,55.54,55.51,55.51,3
,2016-12-29 22:00,30,55.62,55.69,55.62,55.67,23
,2016-12-29 22:30,30,55.69,55.71,55.69,55.71,4
,2016-12-29 23:00,30,55.68,55.68,55.68,55.68,2
,2016-12-30 00:30,30,55.67,55.67,55.67,55.67,1
,2016-12-30 01:00,30,55.75,55.75,55.73,55.73,14
,2016-12-30 01:30,30,55.68,55.73,55.66,55.73,24
,2016-12-30 03:00,30,55.76,55.76,55.73,55.73,9
,2016-12-30 03:30,30,55.69,55.69,55.69,55.69,1
,2016-12-30 04:00,30,55.63,55.63,55.63,55.63,1
,2016-12-30 04:30,30,55.59,55.59,55.56,55.56,7
,2016-12-30 05:00,30,55.48,55.54,55.45,55.54,69
,2016-12-30 05:30,30,55.52,55.55,55.51,55.55,14
,2016-12-30 06:00,30,55.45,55.45,55.35,55.35,6
,2016-12-30 06:30,30,55.37,55.37,55.36,55.36,14
,2016-12-30 07:00,30,55.44,55.46,55.42,55.42,12
,2016-12-30 07:30,30,55.42,55.42,55.42,55.42,3
,2016-12-30 08:00,30,55.38,55.38,55.2,55.2,61
,2016-12-30 08:30,30,55.27,55.29,55.18,55.29,21
,2016-12-30 09:00,30,55.39,55.4,55.3,55.39,27
,2016-12-30 09:30,30,55.39,55.39,55.3,55.3,7
,2016-12-30 10:00,30,55.25,55.25,55.24,55.24,6
,2016-12-30 10:30,30,55.29,55.42,55.29,55.42,16
,2016-12-30 11:00,30,55.39,55.39,55.35,55.35,6
,2016-12-30 11:30,30,55.3,55.3,55.3,55.3,14
,2016-12-30 12:00,30,55.34,55.34,55.33,55.33,8
,2016-12-30 12:30,30,55.31,55.36,55.31,55.36,6
,2016-12-30 13:00,30,55.27,55.45,55.2,55.45,80
,2016-12-30 13:30,30,55.38,55.38,55.38,55.38,6
,2017-01-02 19:00,3,55.67,55.73,55.67,55.73,2
,2017-01-02 19:30,3,55.72,55.72,55.72,55.72,1
,2017-01-02 21:00,3,55.79,55.79,55.79,55.79,1
,2017-01-03 01:00,3,55.7,55.76,55.69,55.69,34
,2017-01-03 02:00,3,55.65,55.65,55.65,55.65,11
,2017-01-03 02:30,3,55.76,56.05,55.76,56.05,172
,2017-01-03 03:00,3,56.05,56.38,56.05,56.37,205
,2017-01-03 03:30,3,56.53,56.92,56.53,56.76,25
,2017-01-03 04:00,3,56.64,56.66,56.54,56.66,18
,2017-01-03 04:30,3,56.61,56.66,56.58,56.59,7
,2017-01-03 05:00,3,56.64,56.77,56.64,56.74,16
,2017-01-03 05:30,3,56.72,56.72,56.6,56.68,19
,2017-01-03 06:00,3,56.65,56.67,56.54,56.67,65
,2017-01-03 06:30,3,56.61,56.72,56.61,56.72,10
,2017-01-03 07:00,3,56.75,56.75,56.67,56.69,31
,2017-01-03 07:30,3,56.62,56.63,56.38,56.49,54
,2017-01-03 08:00,3,56.75,56.83,56.74,56.74,73
,2017-01-03 08:30,3,56.79,56.8,56.56,56.68,157
,2017-01-03 09:00,3,56.74,56.76,56.59,56.59,13
,2017-01-03 09:30,3,56.59,56.59,55.93,55.93,237
,2017-01-03 10:00,3,55.9,55.98,54.75,54.86,509
,2017-01-03 10:30,3,54.99,55.14,54.37,54.54,237
,2017-01-03 11:00,3,54.48,54.64,54.01,54.29,199
,2017-01-03 11:30,3,54.23,54.28,54.1,54.23,30
,2017-01-03 12:00,3,54.27,54.42,54.11,54.35,42
,2017-01-03 12:30,3,54.35,54.39,54.28,54.32,53
,2017-01-03 13:00,3,54.29,54.4,53.94,54.15,88
,2017-01-03 13:30,3,54.09,54.1,54.06,54.06,18
,2017-01-03 14:00,3,54.05,54.05,54.05,54.05,1
,2017-01-03 14:30,3,54.1,54.34,54.1,54.34,5
,2017-01-03 15:00,3,54.32,54.32,54.32,54.32,1
,2017-01-03 15:30,3,54.28,54.28,54.28,54.28,1
,2017-01-03 16:30,3,54.25,54.25,54.25,54.25,1
,2017-01-03 19:00,4,54.47,54.47,54.41,54.41,7
,2017-01-03 19:30,4,54.46,54.47,54.45,54.45,3
,2017-01-03 20:30,4,54.44,54.44,54.44,54.44,1
,2017-01-03 21:30,4,54.55,54.55,54.53,54.53,2
,2017-01-03 22:00,4,54.53,54.53,54.53,54.53,1
,2017-01-04 01:00,4,54.41,54.41,54.26,54.26,36
,2017-01-04 01:30,4,54.24,54.36,54.21,54.36,25
,2017-01-04 02:00,4,54.36,54.7,54.36,54.67,104
,2017-01-04 02:30,4,54.61,54.75,54.61,54.64,41
,2017-01-04 03:00,4,54.53,54.53,54.52,54.53,7
,2017-01-04 03:30,4,54.43,54.43,54.36,54.36,12
,2017-01-04 04:00,4,54.46,54.53,54.46,54.48,6
,2017-01-04 04:30,4,54.32,54.32,54.19,54.19,32
,2017-01-04 05:00,4,54.18,54.33,54.18,54.32,68
,2017-01-04 05:30,4,54.39,54.4,54.3,54.4,19
,2017-01-04 06:00,4,54.47,54.51,54.47,54.51,2
,2017-01-04 06:30,4,54.51,54.51,54.3,54.3,42
,2017-01-04 07:00,4,54.4,54.56,54.32,54.5,27
,2017-01-04 07:30,4,54.43,54.43,54.13,54.3,189
,2017-01-04 08:00,4,54.29,54.34,54.2,54.2,35
,2017-01-04 08:30,4,54.3,54.33,54.01,54.05,59
,2017-01-04 09:00,4,54.14,54.25,54.06,54.06,27
,2017-01-04 09:30,4,54.12,54.54,54.12,54.48,77
,2017-01-04 10:00,4,54.46,54.53,54.36,54.53,111
,2017-01-04 10:30,4,54.54,54.97,54.54,54.9,232
,2017-01-04 11:00,4,54.88,54.89,54.74,54.89,11
,2017-01-04 11:30,4,54.9,55.07,54.9,55.01,28
,2017-01-04 12:00,4,55.03,55.03,55.03,55.03,1
,2017-01-04 12:30,4,55,55.05,55,55.05,9
,2017-01-04 13:00,4,55,55.13,54.88,55.06,45
,2017-01-04 13:30,4,54.97,55,54.92,54.92,76
,2017-01-04 14:00,4,54.96,54.96,54.84,54.84,9
,2017-01-04 14:30,4,54.92,54.92,54.83,54.87,7
,2017-01-04 15:00,4,54.89,55.03,54.89,55.03,3
,2017-01-04 15:30,4,55.06,55.15,54.9,55.04,28
,2017-01-04 16:00,4,55.15,55.15,55.15,55.15,1
,2017-01-04 19:00,5,54.98,54.98,54.98,54.98,2
,2017-01-04 19:30,5,54.91,54.91,54.91,54.91,2
,2017-01-04 20:00,5,54.88,54.88,54.88,54.88,1
,2017-01-04 20:30,5,54.89,54.9,54.87,54.9,4
,2017-01-04 21:00,5,54.91,54.91,54.9,54.9,4
,2017-01-04 22:00,5,54.9,54.91,54.88,54.91,4
,2017-01-04 22:30,5,54.96,54.97,54.96,54.97,2
,2017-01-04 23:00,5,54.97,55,54.97,54.99,11
,2017-01-04 23:30,5,55,55,54.94,54.94,8
,2017-01-05 00:00,5,54.92,54.94,54.92,54.94,3
,2017-01-05 01:00,5,54.95,55.07,54.92,55.07,8
,2017-01-05 01:30,5,55.08,55.08,54.96,54.98,18
,2017-01-05 02:00,5,54.91,55.02,54.84,54.94,114
,2017-01-05 02:30,5,54.92,54.94,54.91,54.93,45
,2017-01-05 03:00,5,54.98,54.98,54.87,54.91,52
,2017-01-05 04:00,5,54.95,55,54.95,55,15
,2017-01-05 05:00,5,55.21,55.29,55.19,55.28,118
,2017-01-05 05:30,5,55.35,55.57,55.35,55.57,28
,2017-01-05 06:00,5,55.6,55.6,55.48,55.48,53
,2017-01-05 06:30,5,55.42,55.42,55.4,55.42,8
,2017-01-05 07:00,5,55.47,55.47,55.35,55.37,10
,2017-01-05 07:30,5,55.38,55.49,55.34,55.48,34
,2017-01-05 08:00,5,55.36,55.5,55.32,55.5,18
,2017-01-05 08:30,5,55.49,55.64,55.43,55.61,91
,2017-01-05 09:00,5,55.69,55.85,55.66,55.75,418
,2017-01-05 09:30,5,55.72,55.72,55.52,55.52,46
,2017-01-05 10:00,5,55.53,55.53,54.59,54.64,631
,2017-01-05 10:30,5,54.64,54.85,54.59,54.85,77
,2017-01-05 11:00,5,54.83,54.89,54.8,54.88,50
,2017-01-05 11:30,5,55.04,55.26,55.04,55.25,302
,2017-01-05 12:00,5,55.26,55.42,55.26,55.38,38
,2017-01-05 12:30,5,55.33,55.33,55.2,55.2,77
,2017-01-05 13:00,5,55.33,55.59,55.33,55.5,66
,2017-01-05 13:30,5,55.5,55.5,55.45,55.45,10
,2017-01-05 14:30,5,55.42,55.43,55.34,55.43,24
,2017-01-05 15:00,5,55.43,55.46,55.43,55.46,4
,2017-01-05 15:30,5,55.5,55.54,55.5,55.54,3
,2017-01-05 21:00,6,55.47,55.47,55.47,55.47,1
,2017-01-05 23:00,6,55.4,55.42,55.4,55.42,2
,2017-01-06 00:00,6,55.29,55.29,55.28,55.28,3
,2017-01-06 00:30,6,55.29,55.36,55.29,55.35,51
,2017-01-06 01:00,6,55.38,55.38,55.38,55.38,1
,2017-01-06 01:30,6,55.35,55.37,55.35,55.37,21
,2017-01-06 02:00,6,55.27,55.36,55.2,55.3,78
,2017-01-06 02:30,6,55.45,55.55,55.45,55.51,26
,2017-01-06 03:00,6,55.46,55.48,55.46,55.48,6
,2017-01-06 03:30,6,55.66,55.7,55.66,55.7,64
,2017-01-06 04:00,6,55.7,55.76,55.7,55.75,4
,2017-01-06 04:30,6,55.79,55.92,55.79,55.9,47
,2017-01-06 05:00,6,55.88,55.88,55.88,55.88,5
,2017-01-06 05:30,6,55.84,55.85,55.7,55.8,79
,2017-01-06 06:00,6,55.85,55.87,55.82,55.87,23
,2017-01-06 06:30,6,55.78,55.79,55.78,55.79,3
,2017-01-06 07:00,6,55.86,55.93,55.86,55.91,17
,2017-01-06 07:30,6,55.86,55.86,55.76,55.79,16
,2017-01-06 08:00,6,55.92,55.95,55.61,55.64,105
,2017-01-06 08:30,6,55.56,55.56,55.3,55.45,262
,2017-01-06 09:00,6,55.44,55.62,55.31,55.31,34
,2017-01-06 09:30,6,55.32,55.4,55.25,55.33,136
,2017-01-06 10:00,6,55.18,55.5,55,55.5,143
,2017-01-06 10:30,6,55.53,55.86,55.52,55.81,472
,2017-01-06 11:00,6,55.81,55.81,55.68,55.68,53
,2017-01-06 11:30,6,55.72,55.72,55.66,55.67,13
,2017-01-06 12:00,6,55.64,55.67,55.56,55.56,24
,2017-01-06 12:30,6,55.6,55.62,55.5,55.5,7
,2017-01-06 13:00,6,55.53,55.71,55.48,55.69,31
,2017-01-06 13:30,6,55.66,55.66,55.62,55.62,7
,2017-01-06 14:00,6,55.47,55.47,55.39,55.39,29
,2017-01-06 14:30,6,55.44,55.44,55.36,55.36,13
,2017-01-06 15:00,6,55.37,55.37,55.35,55.36,45
,2017-01-06 15:30,6,55.43,55.43,55.4,55.4,2
,2017-01-08 20:00,9,55.44,55.44,55.44,55.44,1
,2017-01-09 00:00,9,55.42,55.42,55.42,55.42,1
,2017-01-09 00:30,9,55.44,55.44,55.44,55.44,1
,2017-01-09 01:30,9,55.3,55.34,55.3,55.33,25
,2017-01-09 02:00,9,55.34,55.43,55.3,55.4,22
,2017-01-09 02:30,9,55.42,55.47,55.36,55.36,71
,2017-01-09 03:00,9,55.3,55.3,54.94,54.95,109
,2017-01-09 03:30,9,54.98,54.99,54.81,54.92,138
,2017-01-09 04:00,9,54.86,54.86,54.7,54.72,47
,2017-01-09 04:30,9,54.79,54.81,54.79,54.8,16
,2017-01-09 05:00,9,54.88,54.93,54.77,54.77,6
,2017-01-09 05:30,9,54.73,54.8,54.72,54.72,28
,2017-01-09 06:00,9,54.69,54.69,54.56,54.64,75
,2017-01-09 06:30,9,54.7,54.71,54.63,54.63,12
,2017-01-09 07:00,9,54.62,54.69,54.56,54.69,27
,2017-01-09 07:30,9,54.74,54.74,54.74,54.74,2
,2017-01-09 08:00,9,54.66,54.68,54.39,54.62,63
,2017-01-09 08:30,9,54.58,54.58,54.37,54.42,121
,2017-01-09 09:00,9,54.43,54.47,54.28,54.28,110
,2017-01-09 09:30,9,54.28,54.41,54.28,54.37,85
,2017-01-09 10:00,9,54.26,54.31,54.09,54.2,83
,2017-01-09 10:30,9,54.19,54.19,54.09,54.09,37
,2017-01-09 11:00,9,54.05,54.27,54.05,54.27,15
,2017-01-09 11:30,9,54.18,54.19,54.15,54.17,12
,2017-01-09 12:00,9,54.21,54.21,54.11,54.11,7
,2017-01-09 12:30,9,54.15,54.15,54.04,54.04,16
,2017-01-09 13:00,9,54.07,54.07,53.66,53.66,151
,2017-01-09 13:30,9,53.67,53.67,53.63,53.67,34
,2017-01-09 14:00,9,53.63,53.63,53.59,53.62,14
,2017-01-09 14:30,9,53.62,53.65,53.58,53.63,6
,2017-01-09 15:30,9,53.57,53.57,53.52,53.52,4
,2017-01-09 16:00,9,53.56,53.56,53.56,53.56,1
,2017-01-09 19:00,10,53.78,53.82,53.78,53.82,2
,2017-01-09 19:30,10,53.76,53.76,53.69,53.69,4
,2017-01-10 01:00,10,53.77,53.77,53.77,53.77,1
,2017-01-10 02:00,10,53.95,54.08,53.95,53.95,42
,2017-01-10 02:30,10,53.92,53.92,53.67,53.86,39
,2017-01-10 03:00,10,53.96,53.97,53.92,53.96,24
,2017-01-10 03:30,10,53.85,53.97,53.75,53.97,8
,2017-01-10 04:30,10,54.05,54.08,54.05,54.08,16
,2017-01-10 05:00,10,54.06,54.08,54,54,24
,2017-01-10 05:30,10,53.95,53.95,53.92,53.92,5
,2017-01-10 06:00,10,53.8,53.85,53.76,53.76,29
,2017-01-10 06:30,10,53.78,53.78,53.78,53.78,3
,2017-01-10 07:00,10,53.81,53.84,53.81,53.84,2
,2017-01-10 07:30,10,53.83,53.83,53.64,53.76,37
,2017-01-10 08:00,10,53.74,53.97,53.74,53.84,90
,2017-01-10 08:30,10,53.86,53.88,53.58,53.6,132
,2017-01-10 09:00,10,53.6,53.7,53.32,53.38,463
,2017-01-10 09:30,10,53.49,53.49,52.89,52.89,176
,2017-01-10 10:00,10,52.96,53.26,52.95,53.22,121
,2017-01-10 10:30,10,53.18,53.28,53.02,53.03,19
,2017-01-10 11:00,10,52.99,53.19,52.99,53.19,59
,2017-01-10 11:30,10,53.2,53.2,53.02,53.02,2
,2017-01-10 12:00,10,53,53,52.92,52.92,5
,2017-01-10 12:30,10,52.94,52.94,52.78,52.84,128
,2017-01-10 13:00,10,52.8,52.8,52.47,52.53,210
,2017-01-10 13:30,10,52.55,52.61,52.54,52.54,26
,2017-01-10 14:00,10,52.55,52.6,52.55,52.6,2
,2017-01-10 14:30,10,52.51,52.54,52.5,52.54,4
,2017-01-10 15:00,10,52.51,52.51,52.5,52.5,35
,2017-01-10 15:30,10,52.53,52.53,52.49,52.51,14
,2017-01-10 20:00,11,52.64,52.69,52.64,52.69,14
,2017-01-10 21:00,11,52.69,52.7,52.66,52.66,6
,2017-01-10 22:00,11,52.65,52.65,52.65,52.65,1
,2017-01-11 01:00,11,52.78,52.78,52.75,52.75,2
,2017-01-11 01:30,11,52.75,52.77,52.75,52.76,6
,2017-01-11 02:00,11,52.8,52.8,52.58,52.63,10
,2017-01-11 03:00,11,52.85,52.95,52.83,52.93,15
,2017-01-11 03:30,11,52.96,53.03,52.95,52.95,128
,2017-01-11 04:00,11,52.88,52.96,52.88,52.96,2
,2017-01-11 04:30,11,52.98,52.98,52.98,52.98,1
,2017-01-11 05:00,11,52.82,52.97,52.82,52.93,45
,2017-01-11 05:30,11,52.89,52.89,52.89,52.89,1
,2017-01-11 06:00,11,52.8,52.8,52.69,52.69,52
,2017-01-11 06:30,11,52.7,52.74,52.63,52.73,41
,2017-01-11 07:00,11,52.73,52.9,52.73,52.88,28
,2017-01-11 07:30,11,52.85,52.89,52.8,52.85,35
,2017-01-11 08:00,11,52.84,53.2,52.84,53.08,294
,2017-01-11 08:30,11,53.11,53.13,52.96,53.04,65
,2017-01-11 09:00,11,53.03,53.16,52.68,52.68,73
,2017-01-11 09:30,11,52.8,53.52,52.47,53.43,717
,2017-01-11 10:00,11,53.55,53.96,53.55,53.74,210
,2017-01-11 10:30,11,53.69,53.84,53.61,53.75,34
,2017-01-11 11:00,11,53.83,54.13,53.83,53.99,45
,2017-01-11 11:30,11,54.17,54.27,54.12,54.22,68
,2017-01-11 12:00,11,54.28,54.32,54.17,54.17,26
,2017-01-11 12:30,11,54.32,54.4,54.15,54.22,11
,2017-01-11 13:00,11,54.32,54.32,53.75,53.81,47
,2017-01-11 13:30,11,53.77,53.77,53.71,53.76,9
,2017-01-11 14:30,11,53.86,53.86,53.86,53.86,9
,2017-01-11 15:00,11,53.98,53.98,53.96,53.96,2
,2017-01-11 15:30,11,54.09,54.09,54.02,54.03,7
,2017-01-11 20:00,12,53.84,53.84,53.84,53.84,1
,2017-01-11 22:00,12,53.75,53.76,53.74,53.76,7
,2017-01-12 00:00,12,53.86,53.86,53.86,53.86,1
,2017-01-12 01:00,12,53.91,53.91,53.91,53.91,1
,2017-01-12 01:30,12,53.94,53.94,53.94,53.94,3
,2017-01-12 02:00,12,53.78,53.95,53.74,53.95,74
,2017-01-12 02:30,12,54.02,54.18,54.02,54.16,29
,2017-01-12 03:00,12,54.13,54.13,53.92,53.92,28
,2017-01-12 03:30,12,53.96,54.04,53.96,54.04,15
,2017-01-12 04:00,12,54.1,54.1,54.1,54.1,2
,2017-01-12 04:30,12,54.19,54.3,54.19,54.25,19
,2017-01-12 05:00,12,54.23,54.49,54.23,54.49,13
,2017-01-12 05:30,12,54.41,54.42,54.37,54.42,18
,2017-01-12 06:00,12,54.41,54.52,54.39,54.43,22
,2017-01-12 06:30,12,54.46,54.51,54.44,54.5,90
,2017-01-12 07:00,12,54.49,54.8,54.49,54.78,71
,2017-01-12 07:30,12,54.77,54.77,54.62,54.64,20
,2017-01-12 08:00,12,54.64,55.05,54.64,54.95,151
,2017-01-12 08:30,12,54.91,55.02,54.75,54.75,35
,2017-01-12 09:00,12,54.75,54.92,54.48,54.91,297
,2017-01-12 09:30,12,54.83,54.83,54.67,54.67,27
,2017-01-12 10:00,12,54.66,54.67,54.41,54.55,214
,2017-01-12 10:30,12,54.55,54.88,54.55,54.88,80
,2017-01-12 11:00,12,54.83,54.85,54.75,54.76,25
,2017-01-12 11:30,12,54.65,54.68,54.62,54.68,17
,2017-01-12 12:00,12,54.7,54.71,54.62,54.71,31
,2017-01-12 12:30,12,54.69,54.69,54.69,54.69,1
,2017-01-12 13:00,12,54.58,54.71,54.5,54.67,92
,2017-01-12 13:30,12,54.7,54.73,54.68,54.73,14
,2017-01-12 14:00,12,54.72,54.74,54.71,54.71,26
,2017-01-12 14:30,12,54.68,54.68,54.65,54.67,33
,2017-01-12 15:00,12,54.67,54.67,54.67,54.67,7
,2017-01-12 15:30,12,54.68,54.72,54.67,54.67,4
,2017-01-12 16:30,12,54.68,54.68,54.65,54.65,5
,2017-01-12 19:00,13,54.68,54.68,54.68,54.68,1
,2017-01-12 19:30,13,54.74,54.74,54.71,54.72,6
,2017-01-12 20:30,13,54.69,54.69,54.69,54.69,1
,2017-01-12 22:30,13,54.67,54.67,54.67,54.67,1
,2017-01-12 23:30,13,54.66,54.66,54.66,54.66,1
,2017-01-13 00:00,13,54.68,54.7,54.68,54.7,22
,2017-01-13 01:00,13,54.67,54.67,54.61,54.61,11
,2017-01-13 01:30,13,54.57,54.57,54.55,54.55,9
,2017-01-13 02:00,13,54.5,54.65,54.47,54.62,370
,2017-01-13 02:30,13,54.66,54.69,54.59,54.67,14
,2017-01-13 03:00,13,54.63,54.63,54.51,54.56,41
,2017-01-13 03:30,13,54.59,54.59,54.51,54.51,4
,2017-01-13 04:00,13,54.45,54.45,54.11,54.11,28
,2017-01-13 04:30,13,53.98,54.08,53.98,54,60
,2017-01-13 05:00,13,54.02,54.15,54.02,54.14,19
,2017-01-13 05:30,13,54.06,54.12,54.06,54.12,3
,2017-01-13 06:00,13,54.06,54.07,53.98,54.07,7
,2017-01-13 06:30,13,54.06,54.24,54.06,54.19,32
,2017-01-13 07:00,13,54.23,54.38,54.19,54.27,52
,2017-01-13 07:30,13,54.23,54.36,54.14,54.26,40
,2017-01-13 08:00,13,54.22,54.31,54.12,54.23,48
,2017-01-13 08:30,13,54.22,54.57,54.22,54.46,104
,2017-01-13 09:00,13,54.43,54.52,54.16,54.3,39
,2017-01-13 09:30,13,54.22,54.23,54.06,54.2,57
,2017-01-13 10:00,13,54.11,54.11,53.94,54.03,49
,2017-01-13 10:30,13,54.1,54.25,54.1,54.25,6
,2017-01-13 11:00,13,54.28,54.28,54.2,54.21,17
,2017-01-13 11:30,13,54.27,54.28,54.17,54.17,11
,2017-01-13 12:30,13,54.12,54.12,54.01,54.06,9
,2017-01-13 13:00,13,54.03,54.03,53.9,53.94,94
,2017-01-13 13:30,13,53.95,54.02,53.94,54.02,15
,2017-01-13 14:00,13,54.05,54.05,54,54.05,18
,2017-01-13 14:30,13,54.12,54.12,54.12,54.12,2
,2017-01-13 15:00,13,54.06,54.07,54.06,54.07,2
,2017-01-13 15:30,13,54.14,54.14,54.14,54.14,1
,2017-01-15 17:00,16,54.13,54.13,53.99,53.99,3
,2017-01-15 19:30,16,54.1,54.1,54.07,54.07,2
,2017-01-15 20:00,16,54.09,54.11,54.09,54.11,2
,2017-01-16 00:30,16,54,54,54,54,5
,2017-01-16 01:00,16,53.9,53.9,53.87,53.87,11
,2017-01-16 01:30,16,53.9,53.9,53.9,53.9,1
,2017-01-16 02:00,16,53.8,53.81,53.76,53.79,13
,2017-01-16 02:30,16,53.84,53.84,53.84,53.84,1
,2017-01-16 03:30,16,53.95,54.2,53.95,54.2,20
,2017-01-16 04:00,16,54.2,54.26,54.2,54.22,15
,2017-01-16 04:30,16,54.13,54.13,54.04,54.06,20
,2017-01-16 05:00,16,53.97,53.97,53.84,53.84,3
,2017-01-16 05:30,16,53.76,53.77,53.73,53.74,23
,2017-01-16 06:00,16,53.75,53.83,53.75,53.83,2
,2017-01-16 06:30,16,53.81,53.88,53.81,53.88,2
,2017-01-16 07:00,16,53.74,53.89,53.74,53.88,9
,2017-01-16 07:30,16,53.85,53.85,53.77,53.77,5
,2017-01-16 08:00,16,53.82,54,53.73,53.97,21
,2017-01-16 08:30,16,53.82,53.84,53.82,53.84,2
,2017-01-16 09:00,16,53.85,53.91,53.8,53.91,28
,2017-01-16 09:30,16,53.93,53.93,53.93,53.93,3
,2017-01-16 10:00,16,53.85,53.87,53.81,53.87,6
,2017-01-16 10:30,16,53.82,53.82,53.82,53.82,1
,2017-01-16 11:30,16,53.98,54.28,53.98,54.28,55
,2017-01-16 12:00,16,54.18,54.19,54.1,54.11,21
,2017-01-16 12:30,16,54.1,54.1,54.05,54.07,16
,2017-01-16 13:00,16,54.07,54.07,54.07,54.07,2
,2017-01-16 13:30,16,54.04,54.05,54.01,54.01,5
,2017-01-16 14:00,16,54.05,54.05,54.01,54.01,2
,2017-01-16 14:30,16,54.06,54.1,54.06,54.1,3
,2017-01-16 20:30,17,54.16,54.17,54.16,54.17,5
,2017-01-16 21:30,17,54.13,54.13,54.13,54.13,2
,2017-01-16 22:30,17,54.12,54.12,54.12,54.12,2
,2017-01-16 23:30,17,53.95,53.95,53.95,53.95,1
,2017-01-17 00:00,17,53.97,53.97,53.96,53.97,3
,2017-01-17 00:30,17,53.93,53.97,53.93,53.97,5
,2017-01-17 01:00,17,53.96,54.08,53.96,54.08,3
,2017-01-17 01:30,17,54.15,54.2,54.15,54.2,12
,2017-01-17 02:00,17,54.13,54.26,54.13,54.26,3
,2017-01-17 02:30,17,54.31,54.32,54.18,54.18,13
,2017-01-17 03:00,17,54.22,54.71,54.18,54.63,50
,2017-01-17 03:30,17,54.65,54.82,54.65,54.82,28
,2017-01-17 04:00,17,54.83,54.95,54.83,54.95,4
,2017-01-17 04:30,17,54.81,54.81,54.72,54.72,13
,2017-01-17 05:00,17,54.72,54.82,54.66,54.82,36
,2017-01-17 05:30,17,54.73,54.73,54.54,54.54,5
,2017-01-17 06:00,17,54.58,54.65,54.48,54.65,36
,2017-01-17 06:30,17,54.7,54.81,54.7,54.81,4
,2017-01-17 07:00,17,54.82,54.84,54.73,54.84,43
,2017-01-17 07:30,17,54.77,54.85,54.71,54.83,33
,2017-01-17 08:00,17,54.9,55.14,54.71,55.01,831
,2017-01-17 08:30,17,55,55.02,54.61,54.61,114
,2017-01-17 09:00,17,54.59,54.78,54.33,54.33,189
,2017-01-17 09:30,17,54.3,54.34,54.02,54.15,587
,2017-01-17 10:00,17,54.15,54.28,54.13,54.28,134
,2017-01-17 10:30,17,54.31,54.31,54.19,54.3,16
,2017-01-17 11:00,17,54.25,54.37,54.22,54.35,48
,2017-01-17 11:30,17,54.33,54.56,54.33,54.5,18
,2017-01-17 12:00,17,54.51,54.55,54.46,54.51,20
,2017-01-17 12:30,17,54.5,54.56,54.47,54.56,45
,2017-01-17 13:00,17,54.55,54.6,53.98,53.99,115
,2017-01-17 13:30,17,54.02,54.06,54.02,54.04,27
,2017-01-17 14:00,17,53.98,54.04,53.98,54.01,6
,2017-01-17 14:30,17,54.07,54.07,54.03,54.05,8
,2017-01-17 15:00,17,54.07,54.07,54.06,54.06,3
,2017-01-17 15:30,17,54.08,54.12,54.08,54.12,3
,2017-01-17 19:00,18,54.05,54.08,54.03,54.08,3
,2017-01-17 19:30,18,54.08,54.18,54.08,54.18,9
,2017-01-17 20:00,18,54.17,54.24,54.16,54.24,14
,2017-01-17 20:30,18,54.24,54.28,54.2,54.21,6
,2017-01-17 21:30,18,54.26,54.26,54.23,54.24,6
,2017-01-17 22:00,18,54.26,54.3,54.22,54.22,11
,2017-01-17 22:30,18,54.24,54.26,54.23,54.23,4
,2017-01-17 23:00,18,54.22,54.22,54.2,54.22,4
,2017-01-17 23:30,18,54.24,54.24,54.24,54.24,4
,2017-01-18 00:30,18,54.24,54.24,54.13,54.13,6
,2017-01-18 01:00,18,54.11,54.25,54.1,54.24,8
,2017-01-18 01:30,18,54.23,54.33,54.23,54.27,26
,2017-01-18 02:00,18,54.2,54.35,54.12,54.34,63
,2017-01-18 02:30,18,54.34,54.36,54.19,54.19,33
,2017-01-18 03:00,18,54.1,54.1,53.8,53.87,103
,2017-01-18 03:30,18,53.84,53.84,53.5,53.58,356
,2017-01-18 04:00,18,53.55,53.55,53.18,53.28,192
,2017-01-18 04:30,18,53.29,53.35,53.23,53.34,92
,2017-01-18 05:00,18,53.33,53.44,53.3,53.43,61
,2017-01-18 05:30,18,53.34,53.45,53.31,53.43,35
,2017-01-18 06:00,18,53.38,53.39,53.26,53.33,18
,2017-01-18 06:30,18,53.28,53.29,53.13,53.2,25
,2017-01-18 07:00,18,53.19,53.41,53.19,53.34,72
,2017-01-18 07:30,18,53.33,53.35,52.95,52.99,303
,2017-01-18 08:00,18,52.97,53.03,52.84,52.99,229
,2017-01-18 08:30,18,53.01,53.18,52.95,53.08,107
,2017-01-18 09:00,18,53.09,53.21,52.99,52.99,36
,2017-01-18 09:30,18,53.06,53.15,52.89,52.98,68
,2017-01-18 10:00,18,53,53.78,52.99,53.73,379
,2017-01-18 10:30,18,53.74,53.8,53.51,53.62,351
,2017-01-18 11:00,18,53.59,53.62,53.14,53.14,76
,2017-01-18 11:30,18,53.12,53.14,52.85,52.9,197
,2017-01-18 12:00,18,52.94,53,52.88,53,63
,2017-01-18 12:30,18,52.97,53,52.76,52.95,413
,2017-01-18 13:00,18,52.96,52.96,52.5,52.7,278
,2017-01-18 13:30,18,52.65,52.76,52.65,52.76,17
,2017-01-18 14:00,18,52.77,52.8,52.77,52.77,257
,2017-01-18 14:30,18,52.77,52.92,52.77,52.87,83
,2017-01-18 15:00,18,52.9,52.9,52.9,52.9,1
,2017-01-18 15:30,18,52.92,53,52.82,52.82,243
,2017-01-18 19:00,19,53.02,53.02,53.02,53.02,14
,2017-01-18 19:30,19,53.02,53.02,53.02,53.02,13
,2017-01-18 20:00,19,53.02,53.02,53.02,53.02,47
,2017-01-18 21:00,19,53.1,53.1,53.1,53.1,77
,2017-01-18 21:30,19,53.08,53.08,53.08,53.08,1
,2017-01-18 22:00,19,53.02,53.02,53.02,53.02,7
,2017-01-19 00:30,19,53.1,53.11,53.1,53.1,12
,2017-01-19 01:00,19,53.02,53.02,53,53.01,198
,2017-01-19 01:30,19,52.95,53.12,52.94,53.12,16
,2017-01-19 02:00,19,53.09,53.35,53.09,53.35,299
,2017-01-19 02:30,19,53.34,53.36,53.13,53.17,175
,2017-01-19 03:00,19,53.12,53.27,53.04,53.24,77
,2017-01-19 03:30,19,53.1,53.11,52.83,52.85,14
,2017-01-19 04:00,19,52.9,53.02,52.9,53.02,11
,2017-01-19 04:30,19,53.04,53.05,52.93,53.01,64
,2017-01-19 05:00,19,53,53.13,53,53.08,34
,2017-01-19 05:30,19,53.02,53.02,53.02,53.02,2
,2017-01-19 06:00,19,53.11,53.3,53.11,53.26,65
,2017-01-19 06:30,19,53.25,53.25,53.11,53.22,15
,2017-01-19 07:00,19,53.18,53.18,53.12,53.12,2
,2017-01-19 07:30,19,53.13,53.24,53.03,53.15,57
,2017-01-19 08:00,19,53.12,53.22,53,53.22,40
,2017-01-19 08:30,19,53.22,53.32,53.18,53.18,77
,2017-01-19 09:00,19,53.23,53.41,53,53.3,59
,2017-01-19 09:30,19,53.29,53.34,53.21,53.25,38
,2017-01-19 10:00,19,53.24,53.24,52.76,52.92,842
,2017-01-19 10:30,19,52.89,53.08,52.88,52.96,74
,2017-01-19 11:00,19,52.92,52.94,52.58,52.61,734
,2017-01-19 11:30,19,52.7,52.82,52.67,52.77,51
,2017-01-19 12:00,19,52.72,52.77,52.68,52.77,394
,2017-01-19 12:30,19,52.82,52.98,52.81,52.93,190
,2017-01-19 13:00,19,52.93,53.02,52.67,52.86,1161
,2017-01-19 13:30,19,52.88,52.93,52.82,52.82,991
,2017-01-19 14:00,19,52.87,52.89,52.87,52.87,50
,2017-01-19 14:30,19,52.88,52.89,52.85,52.87,44
,2017-01-19 15:00,19,52.89,52.89,52.89,52.89,2
,2017-01-19 15:30,19,52.86,52.89,52.86,52.89,5
,2017-01-19 19:00,20,53.04,53.04,53.04,53.04,1
,2017-01-19 19:30,20,53.04,53.04,53.04,53.04,1
,2017-01-19 21:00,20,53,53,53,53,3
,2017-01-19 22:30,20,53.01,53.01,53.01,53.01,2
,2017-01-19 23:30,20,52.99,52.99,52.97,52.98,3
,2017-01-20 00:00,20,53,53,52.97,52.97,4
,2017-01-20 00:30,20,52.95,52.96,52.87,52.87,3
,2017-01-20 01:00,20,52.85,52.94,52.85,52.94,5
,2017-01-20 01:30,20,52.95,52.95,52.94,52.94,2
,2017-01-20 02:00,20,53.09,53.2,53.08,53.15,32
,2017-01-20 02:30,20,53.13,53.18,53.05,53.05,10
,2017-01-20 03:00,20,53.09,53.27,53.05,53.22,70
,2017-01-20 03:30,20,53.21,53.51,53.19,53.46,262
,2017-01-20 04:00,20,53.53,53.56,53.44,53.46,31
,2017-01-20 04:30,20,53.47,53.47,53.42,53.45,10
,2017-01-20 05:30,20,53.47,53.49,53.34,53.42,68
,2017-01-20 06:00,20,53.39,53.64,53.35,53.54,37
,2017-01-20 06:30,20,53.48,53.54,53.48,53.54,23
,2017-01-20 07:00,20,53.53,53.7,53.53,53.63,73
,2017-01-20 07:30,20,53.58,53.88,53.58,53.84,95
,2017-01-20 08:00,20,53.92,54.16,53.88,54.14,753
,2017-01-20 08:30,20,54.17,54.17,53.95,54.03,185
,2017-01-20 09:00,20,53.99,54.34,53.99,54.3,706
,2017-01-20 09:30,20,54.28,54.32,54.19,54.21,91
,2017-01-20 10:00,20,54.22,54.29,54.03,54.08,173
,2017-01-20 10:30,20,54.09,54.09,53.96,54,55
,2017-01-20 11:00,20,54.1,54.11,53.94,54.01,64
,2017-01-20 11:30,20,54.1,54.15,53.98,54.05,40
,2017-01-20 12:00,20,54.05,54.05,53.82,53.99,77
,2017-01-20 12:30,20,53.97,54.09,53.97,54.04,64
,2017-01-20 13:00,20,54.02,54.02,53.9,53.96,151
,2017-01-20 13:30,20,53.96,53.97,53.91,53.94,45
,2017-01-20 14:00,20,53.96,53.96,53.89,53.89,52
,2017-01-20 14:30,20,53.86,53.9,53.86,53.9,5
,2017-01-20 15:00,20,53.92,53.94,53.92,53.93,7
,2017-01-20 15:30,20,53.93,53.96,53.93,53.93,186
,2017-01-20 16:00,20,53.96,53.96,53.96,53.96,1
,2017-01-22 17:00,23,54.08,54.16,54.08,54.16,3
,2017-01-22 17:30,23,54,54,54,54,8
,2017-01-22 18:00,23,54.01,54.01,54,54,33
,2017-01-22 19:00,23,54,54,53.97,53.98,20
,2017-01-22 19:30,23,54.01,54.02,54.01,54.02,3
,2017-01-22 22:00,23,53.86,53.86,53.86,53.86,1
,2017-01-22 23:30,23,53.86,53.87,53.86,53.87,2
,2017-01-23 00:00,23,53.91,53.91,53.91,53.91,3
,2017-01-23 01:00,23,53.82,53.83,53.77,53.83,5
,2017-01-23 01:30,23,53.94,53.94,53.9,53.92,27
,2017-01-23 02:00,23,53.92,53.92,53.58,53.59,237
,2017-01-23 02:30,23,53.63,53.76,53.59,53.66,205
,2017-01-23 03:00,23,53.58,53.7,53.57,53.7,13
,2017-01-23 03:30,23,53.68,53.7,53.55,53.55,33
,2017-01-23 04:00,23,53.51,53.57,53.32,53.34,40
,2017-01-23 04:30,23,53.25,53.3,53.18,53.22,89
,2017-01-23 05:00,23,53.11,53.27,53.1,53.26,55
,2017-01-23 05:30,23,53.22,53.39,53.21,53.39,36
,2017-01-23 06:00,23,53.37,53.37,53.31,53.31,11
,2017-01-23 06:30,23,53.28,53.38,53.26,53.38,18
,2017-01-23 07:00,23,53.32,53.34,53.16,53.22,32
,2017-01-23 07:30,23,53.22,53.28,53.05,53.12,64
,2017-01-23 08:00,23,53.06,53.24,52.99,53.11,310
,2017-01-23 08:30,23,53.08,53.39,53.08,53.3,239
,2017-01-23 09:00,23,53.28,53.45,53.19,53.23,202
,2017-01-23 09:30,23,53.13,53.57,53.13,53.57,97
,2017-01-23 10:00,23,53.58,53.66,53.51,53.66,72
,2017-01-23 10:30,23,53.66,53.69,53.42,53.48,129
,2017-01-23 11:00,23,53.48,53.52,53.38,53.48,35
,2017-01-23 11:30,23,53.48,53.56,53.45,53.56,7
,2017-01-23 12:00,23,53.56,53.82,53.56,53.73,142
,2017-01-23 12:30,23,53.71,53.79,53.64,53.79,32
,2017-01-23 13:00,23,53.72,53.76,53.48,53.49,82
,2017-01-23 13:30,23,53.5,53.56,53.44,53.56,63
,2017-01-23 14:00,23,53.54,53.55,53.51,53.55,16
,2017-01-23 14:30,23,53.5,53.57,53.5,53.57,3
,2017-01-23 15:00,23,53.56,53.65,53.56,53.62,109
,2017-01-23 15:30,23,53.58,53.61,53.58,53.6,5
,2017-01-23 16:00,23,53.6,53.64,53.59,53.59,22
,2017-01-23 16:30,23,53.61,53.63,53.61,53.63,3
,2017-01-23 19:00,24,53.64,53.76,53.64,53.75,36
,2017-01-23 19:30,24,53.75,53.75,53.75,53.75,1
,2017-01-23 20:00,24,53.73,53.73,53.73,53.73,1
,2017-01-23 23:00,24,53.73,53.73,53.73,53.73,1
,2017-01-23 23:30,24,53.73,53.74,53.7,53.7,6
,2017-01-24 00:00,24,53.71,53.73,53.71,53.72,18
,2017-01-24 00:30,24,53.76,53.8,53.76,53.8,2
,2017-01-24 01:00,24,53.79,53.9,53.79,53.85,117
,2017-01-24 01:30,24,53.9,53.9,53.79,53.79,4
,2017-01-24 02:00,24,53.89,53.99,53.88,53.94,41
,2017-01-24 02:30,24,53.91,53.91,53.79,53.84,10
,2017-01-24 03:00,24,53.83,53.94,53.83,53.91,67
,2017-01-24 03:30,24,53.89,54,53.87,53.95,16
,2017-01-24 04:00,24,53.95,54.05,53.89,53.93,26
,2017-01-24 04:30,24,53.85,53.88,53.77,53.77,25
,2017-01-24 05:00,24,53.7,53.71,53.48,53.54,53
,2017-01-24 05:30,24,53.49,53.61,53.42,53.58,91
,2017-01-24 06:00,24,53.53,53.61,53.53,53.6,60
,2017-01-24 06:30,24,53.63,53.66,53.54,53.64,52
,2017-01-24 07:00,24,53.66,53.92,53.66,53.86,139
,2017-01-24 07:30,24,53.91,53.93,53.84,53.91,177
,2017-01-24 08:00,24,53.93,53.98,53.75,53.84,113
,2017-01-24 08:30,24,53.81,54.03,53.79,54,153
,2017-01-24 09:00,24,54.03,54.05,53.85,53.93,158
,2017-01-24 09:30,24,53.91,54.03,53.86,54.03,128
,2017-01-24 10:00,24,54.06,54.11,53.98,54.07,160
,2017-01-24 10:30,24,54.08,54.17,54.05,54.15,76
,2017-01-24 11:00,24,54.17,54.2,54.11,54.11,150
,2017-01-24 11:30,24,54.11,54.22,54.1,54.11,195
,2017-01-24 12:00,24,54.06,54.06,53.77,53.88,321
,2017-01-24 12:30,24,53.85,53.96,53.85,53.95,398
,2017-01-24 13:00,24,53.97,54.09,53.84,53.84,537
,2017-01-24 13:30,24,53.85,53.87,53.81,53.83,280
,2017-01-24 14:00,24,53.8,53.8,53.7,53.7,9
,2017-01-24 14:30,24,53.76,53.77,53.72,53.72,8
,2017-01-24 15:00,24,53.71,53.77,53.7,53.71,53
,2017-01-24 15:30,24,53.69,53.69,53.55,53.62,297
,2017-01-24 16:00,24,53.64,53.64,53.63,53.63,3
,2017-01-24 19:00,25,53.58,53.58,53.58,53.58,1
,2017-01-24 19:30,25,53.56,53.68,53.56,53.68,11
,2017-01-24 20:30,25,53.65,53.65,53.65,53.65,2
,2017-01-24 21:00,25,53.72,53.72,53.72,53.72,1
,2017-01-24 21:30,25,53.72,53.73,53.72,53.73,29
,2017-01-24 22:00,25,53.71,53.71,53.71,53.71,1
,2017-01-25 00:30,25,53.74,53.77,53.74,53.77,2
,2017-01-25 01:00,25,53.72,53.72,53.58,53.59,22
,2017-01-25 01:30,25,53.64,53.71,53.62,53.62,51
,2017-01-25 02:00,25,53.62,53.63,53.45,53.53,109
,2017-01-25 02:30,25,53.53,53.54,53.43,53.52,107
,2017-01-25 03:00,25,53.5,53.71,53.49,53.7,152
,2017-01-25 03:30,25,53.68,53.69,53.58,53.58,12
,2017-01-25 04:00,25,53.54,53.58,53.47,53.47,18
,2017-01-25 04:30,25,53.54,53.55,53.28,53.3,65
,2017-01-25 05:00,25,53.26,53.35,53.26,53.34,5
,2017-01-25 05:30,25,53.33,53.39,53.32,53.35,38
,2017-01-25 06:00,25,53.4,53.43,53.4,53.41,7
,2017-01-25 06:30,25,53.38,53.39,53.33,53.33,17
,2017-01-25 07:00,25,53.31,53.4,53.24,53.4,77
,2017-01-25 07:30,25,53.41,53.57,53.38,53.49,41
,2017-01-25 08:00,25,53.48,53.53,53.26,53.39,317
,2017-01-25 08:30,25,53.41,53.53,53.3,53.52,134
,2017-01-25 09:00,25,53.49,53.6,53.49,53.58,78
,2017-01-25 09:30,25,53.36,54.08,53.25,54.02,1278
,2017-01-25 10:00,25,54.06,54.06,53.69,53.88,676
,2017-01-25 10:30,25,53.85,53.98,53.85,53.88,268
,2017-01-25 11:00,25,53.92,53.92,53.8,53.81,32
,2017-01-25 11:30,25,53.79,53.83,53.71,53.76,172
,2017-01-25 12:00,25,53.76,53.87,53.75,53.79,271
,2017-01-25 12:30,25,53.82,53.82,53.56,53.56,36
,2017-01-25 13:00,25,53.54,53.54,53.27,53.4,189
,2017-01-25 13:30,25,53.4,53.52,53.4,53.46,37
,2017-01-25 14:00,25,53.48,53.48,53.48,53.48,1
,2017-01-25 14:30,25,53.49,53.55,53.49,53.49,10
,2017-01-25 15:00,25,53.48,53.52,53.48,53.52,6
,2017-01-25 15:30,25,53.54,53.6,53.51,53.6,25
,2017-01-25 16:00,25,53.64,53.64,53.64,53.64,1
,2017-01-25 16:30,25,53.64,53.64,53.56,53.56,4
,2017-01-25 20:00,26,53.77,53.82,53.77,53.82,2
,2017-01-25 21:00,26,53.9,53.9,53.9,53.9,1
,2017-01-25 22:00,26,53.86,53.86,53.86,53.86,2
,2017-01-25 23:00,26,53.81,53.81,53.8,53.8,4
,2017-01-25 23:30,26,53.82,53.82,53.82,53.82,1
,2017-01-26 01:00,26,53.82,53.82,53.76,53.8,6
,2017-01-26 01:30,26,53.72,53.72,53.67,53.71,10
,2017-01-26 02:00,26,53.82,53.85,53.74,53.75,117
,2017-01-26 02:30,26,53.74,53.74,53.64,53.72,31
,2017-01-26 03:00,26,53.78,53.84,53.74,53.74,52
,2017-01-26 03:30,26,53.74,53.74,53.54,53.57,13
,2017-01-26 04:00,26,53.57,53.57,53.42,53.42,5
,2017-01-26 04:30,26,53.47,53.5,53.47,53.5,63
,2017-01-26 05:00,26,53.52,53.58,53.49,53.57,10
,2017-01-26 05:30,26,53.6,53.61,53.56,53.56,8
,2017-01-26 06:00,26,53.55,53.55,53.53,53.54,6
,2017-01-26 06:30,26,53.5,53.78,53.49,53.7,79
,2017-01-26 07:00,26,53.72,53.82,53.7,53.73,78
,2017-01-26 07:30,26,53.74,53.76,53.62,53.7,93
,2017-01-26 08:00,26,53.65,54.06,53.58,54.01,835
,2017-01-26 08:30,26,53.99,54.47,53.96,54.31,1122
,2017-01-26 09:00,26,54.37,54.54,54.36,54.49,278
,2017-01-26 09:30,26,54.49,54.64,54.19,54.37,447
,2017-01-26 10:00,26,54.42,54.5,54.29,54.5,129
,2017-01-26 10:30,26,54.5,54.55,54.46,54.54,117
,2017-01-26 11:00,26,54.57,54.58,54.47,54.47,51
,2017-01-26 11:30,26,54.48,54.48,54.38,54.45,50
,2017-01-26 12:00,26,54.48,54.49,54.31,54.37,104
,2017-01-26 12:30,26,54.34,54.4,54.31,54.38,46
,2017-01-26 13:00,26,54.38,54.54,54.35,54.35,204
,2017-01-26 13:30,26,54.35,54.42,54.29,54.37,167
,2017-01-26 14:00,26,54.38,54.43,54.38,54.43,11
,2017-01-26 14:30,26,54.39,54.41,54.38,54.4,11
,2017-01-26 15:00,26,54.33,54.38,54.32,54.36,206
,2017-01-26 15:30,26,54.3,54.33,54.29,54.32,22
,2017-01-26 16:30,26,54.31,54.34,54.31,54.34,21
,2017-01-26 19:00,27,54.27,54.27,54.27,54.27,1
,2017-01-26 20:00,27,54.44,54.44,54.44,54.44,1
,2017-01-26 22:00,27,54.43,54.43,54.35,54.35,4
,2017-01-26 22:30,27,54.36,54.36,54.36,54.36,1
,2017-01-26 23:00,27,54.37,54.41,54.37,54.39,72
,2017-01-27 00:00,27,54.34,54.34,54.34,54.34,1
,2017-01-27 01:00,27,54.33,54.48,54.33,54.48,4
,2017-01-27 01:30,27,54.5,54.6,54.48,54.6,113
,2017-01-27 02:00,27,54.63,54.67,54.3,54.3,144
,2017-01-27 02:30,27,54.3,54.34,54.25,54.34,26
,2017-01-27 03:00,27,54.18,54.21,54.18,54.19,9
,2017-01-27 03:30,27,54.27,54.27,54.19,54.19,102
,2017-01-27 04:00,27,54.19,54.19,53.84,53.84,544
,2017-01-27 04:30,27,53.89,53.93,53.86,53.89,106
,2017-01-27 05:00,27,53.9,54,53.9,54,43
,2017-01-27 05:30,27,53.91,54.07,53.9,54.03,79
,2017-01-27 06:00,27,54.01,54.03,53.94,54.01,20
,2017-01-27 06:30,27,53.95,54.05,53.94,54.05,22
,2017-01-27 07:00,27,54.07,54.12,53.99,54.11,105
,2017-01-27 07:30,27,54.09,54.2,54.05,54.2,77
,2017-01-27 08:00,27,54.11,54.11,53.61,53.77,396
,2017-01-27 08:30,27,53.78,53.89,53.64,53.85,134
,2017-01-27 09:00,27,53.82,53.88,53.68,53.69,583
,2017-01-27 09:30,27,53.66,53.86,53.65,53.74,133
,2017-01-27 10:00,27,53.72,53.97,53.65,53.71,676
,2017-01-27 10:30,27,53.72,53.73,53.18,53.39,1402
,2017-01-27 11:00,27,53.38,53.43,53.33,53.43,282
,2017-01-27 11:30,27,53.43,53.47,53.39,53.42,169
,2017-01-27 12:00,27,53.4,53.48,53.34,53.48,135
,2017-01-27 12:30,27,53.48,53.5,53.43,53.47,66
,2017-01-27 13:00,27,53.45,53.77,53.45,53.76,279
,2017-01-27 13:30,27,53.73,53.8,53.73,53.8,63
,2017-01-27 14:00,27,53.77,53.8,53.74,53.74,14
,2017-01-27 14:30,27,53.7,53.72,53.7,53.71,4
,2017-01-27 15:00,27,53.72,53.73,53.68,53.69,22
,2017-01-27 15:30,27,53.77,53.77,53.76,53.76,9
,2017-01-29 17:00,30,53.5,53.5,53.5,53.5,1
,2017-01-29 17:30,30,53.52,53.52,53.52,53.52,1
,2017-01-29 18:00,30,53.53,53.53,53.53,53.53,4
,2017-01-29 19:30,30,53.56,53.56,53.56,53.56,1
,2017-01-29 21:30,30,53.53,53.53,53.53,53.53,7
,2017-01-29 23:00,30,53.53,53.53,53.44,53.44,9
,2017-01-30 00:00,30,53.44,53.44,53.44,53.44,1
,2017-01-30 01:00,30,53.48,53.48,53.44,53.44,13
,2017-01-30 01:30,30,53.44,53.44,53.44,53.44,7
,2017-01-30 02:00,30,53.52,53.62,53.52,53.61,8
,2017-01-30 02:30,30,53.58,53.58,53.44,53.52,20
,2017-01-30 03:00,30,53.4,53.45,53.4,53.45,3
,2017-01-30 03:30,30,53.57,53.72,53.57,53.72,37
,2017-01-30 04:00,30,53.71,53.71,53.6,53.63,114
,2017-01-30 04:30,30,53.76,53.93,53.69,53.91,92
,2017-01-30 05:00,30,53.89,53.99,53.89,53.94,213
,2017-01-30 05:30,30,53.9,53.9,53.83,53.83,66
,2017-01-30 06:00,30,53.9,53.9,53.76,53.77,10
,2017-01-30 06:30,30,53.81,53.85,53.81,53.82,5
,2017-01-30 07:00,30,53.78,53.8,53.64,53.68,219
,2017-01-30 07:30,30,53.7,53.72,53.64,53.64,64
,2017-01-30 08:00,30,53.64,53.65,53.34,53.52,943
,2017-01-30 08:30,30,53.49,53.52,53.2,53.32,1324
,2017-01-30 09:00,30,53.3,53.42,53.26,53.33,848
,2017-01-30 09:30,30,53.31,53.35,53.02,53.06,695
,2017-01-30 10:00,30,53.05,53.39,53.05,53.35,866
,2017-01-30 10:30,30,53.34,53.42,53.3,53.35,77
,2017-01-30 11:00,30,53.3,53.33,53.25,53.3,22
,2017-01-30 11:30,30,53.24,53.29,53.2,53.27,146
,2017-01-30 12:00,30,53.28,53.31,53.26,53.26,7
,2017-01-30 12:30,30,53.26,53.38,53.26,53.37,61
,2017-01-30 13:00,30,53.4,53.4,53.21,53.23,103
,2017-01-30 13:30,30,53.24,53.29,53.24,53.29,27
,2017-01-30 14:00,30,53.26,53.28,53.26,53.28,111
,2017-01-30 14:30,30,53.27,53.33,53.27,53.3,123
,2017-01-30 15:00,30,53.3,53.31,53.3,53.31,2
,2017-01-30 15:30,30,53.3,53.3,53.21,53.24,22
,2017-01-30 16:00,30,53.2,53.2,53.2,53.2,2
,2017-01-30 19:00,31,53.26,53.26,53.25,53.25,2
,2017-01-30 19:30,31,53.27,53.27,53.27,53.27,1
,2017-01-30 20:00,31,53.1,53.1,53.1,53.1,1
,2017-01-30 20:30,31,53.09,53.11,53.05,53.05,5
,2017-01-30 21:00,31,53.07,53.07,53.07,53.07,3
,2017-01-30 21:30,31,53.1,53.1,53.09,53.09,2
,2017-01-30 23:30,31,53.07,53.07,53.07,53.07,8
,2017-01-31 00:00,31,53.11,53.15,53.11,53.15,2
,2017-01-31 01:00,31,53.16,53.18,53.16,53.18,5
,2017-01-31 01:30,31,53.16,53.19,53.07,53.07,11
,2017-01-31 02:00,31,53.06,53.06,52.91,53.02,161
,2017-01-31 02:30,31,53,53.05,52.96,53,266
,2017-01-31 03:00,31,52.97,53.06,52.92,53.06,64
,2017-01-31 03:30,31,53.07,53.1,52.99,53.07,24
,2017-01-31 04:00,31,53.08,53.18,53.08,53.16,93
,2017-01-31 04:30,31,53.16,53.18,53,53.08,46
,2017-01-31 05:00,31,53.09,53.09,52.94,53.03,21
,2017-01-31 05:30,31,53.12,53.2,53.11,53.18,83
,2017-01-31 06:00,31,53.15,53.29,53.13,53.27,290
,2017-01-31 06:30,31,53.26,53.33,53.2,53.31,71
,2017-01-31 07:00,31,53.34,53.58,53.27,53.52,527
,2017-01-31 07:30,31,53.54,53.67,53.51,53.62,382
,2017-01-31 08:00,31,53.63,53.93,53.63,53.83,388
,2017-01-31 08:30,31,53.81,53.92,53.73,53.88,142
,2017-01-31 09:00,31,53.87,53.87,53.65,53.8,210
,2017-01-31 09:30,31,53.89,54.2,53.87,54.02,1224
,2017-01-31 10:00,31,54.04,54.18,54.01,54.14,291
,2017-01-31 10:30,31,54.15,54.15,53.93,54.01,122
,2017-01-31 11:00,31,54.03,54.09,53.96,54.04,150
,2017-01-31 11:30,31,54.08,54.11,53.97,53.98,63
,2017-01-31 12:00,31,53.98,54.05,53.92,53.92,204
,2017-01-31 12:30,31,53.93,53.94,53.59,53.59,1075
,2017-01-31 13:00,31,53.55,53.56,53.27,53.4,2171
,2017-01-31 13:30,31,53.35,53.44,53.35,53.39,125
,2017-01-31 14:00,31,53.39,53.5,53.39,53.5,13
,2017-01-31 14:30,31,53.41,53.46,53.41,53.46,11
,2017-01-31 15:00,31,53.44,53.48,53.44,53.48,4
,2017-01-31 15:30,31,53.48,53.51,53.36,53.42,829
,2017-01-31 16:00,31,53.48,53.49,53.32,53.32,38
,2017-01-31 16:30,31,53.34,53.36,53.34,53.36,6
,2017-01-31 19:00,1,53.4,53.4,53.33,53.33,13
,2017-01-31 20:30,1,53.31,53.31,53.31,53.31,2
,2017-01-31 21:30,1,53.3,53.3,53.3,53.3,1
,2017-01-31 22:00,1,53.31,53.34,53.31,53.34,8
,2017-01-31 23:00,1,53.31,53.31,53.31,53.31,4
,2017-02-01 00:00,1,53.32,53.32,53.32,53.32,1
,2017-02-01 00:30,1,53.36,53.36,53.36,53.36,16
,2017-02-01 01:00,1,53.36,53.42,53.36,53.42,2
,2017-02-01 01:30,1,53.48,53.48,53.47,53.47,3
,2017-02-01 02:00,1,53.42,53.42,53.34,53.4,31
,2017-02-01 02:30,1,53.37,53.53,53.3,53.53,61
,2017-02-01 03:00,1,53.57,53.58,53.44,53.53,58
,2017-02-01 03:30,1,53.53,53.7,53.49,53.64,251
,2017-02-01 04:00,1,53.58,53.59,53.54,53.58,113
,2017-02-01 04:30,1,53.54,53.58,53.53,53.54,7
,2017-02-01 05:00,1,53.62,53.77,53.61,53.69,199
,2017-02-01 05:30,1,53.69,53.78,53.68,53.76,209
,2017-02-01 06:00,1,53.78,53.83,53.75,53.79,427
,2017-02-01 06:30,1,53.79,53.83,53.71,53.77,79
,2017-02-01 07:00,1,53.79,53.92,53.76,53.88,344
,2017-02-01 07:30,1,53.87,53.97,53.87,53.96,585
,2017-02-01 08:00,1,53.96,53.99,53.83,53.95,718
,2017-02-01 08:30,1,53.95,53.98,53.76,53.78,438
,2017-02-01 09:00,1,53.83,53.85,53.69,53.76,381
,2017-02-01 09:30,1,53.73,53.95,53.52,53.86,2330
,2017-02-01 10:00,1,53.91,54.33,53.89,54.17,1887
,2017-02-01 10:30,1,54.21,54.25,53.57,53.69,569
,2017-02-01 11:00,1,53.7,53.79,53.59,53.7,241
,2017-02-01 11:30,1,53.73,53.76,53.63,53.69,136
,2017-02-01 12:00,1,53.62,53.76,53.59,53.74,188
,2017-02-01 12:30,1,53.74,54.65,53.74,54.15,295
,2017-02-01 13:00,1,54.15,54.51,53.99,54.48,642
,2017-02-01 13:30,1,54.47,54.47,54.29,54.3,152
,2017-02-01 14:00,1,54.31,54.31,54.11,54.16,27
,2017-02-01 14:30,1,54.17,54.2,54.17,54.2,16
,2017-02-01 15:00,1,54.2,54.2,54.04,54.04,114
,2017-02-01 15:30,1,54.11,54.22,54.11,54.18,22
,2017-02-01 16:00,1,54.22,54.24,54.22,54.23,30
,2017-02-01 16:30,1,54.24,54.25,54.23,54.23,6
,2017-02-01 19:00,2,54.15,54.15,54.15,54.15,2
,2017-02-01 20:00,2,54.21,54.21,54.21,54.21,3
,2017-02-01 21:00,2,54.24,54.25,54.23,54.23,5
,2017-02-01 21:30,2,54.21,54.21,54.21,54.21,1
,2017-02-01 22:00,2,54.19,54.19,54.19,54.19,1
,2017-02-02 00:00,2,54.26,54.26,54.26,54.26,1
,2017-02-02 01:00,2,54.19,54.29,54.17,54.29,28
,2017-02-02 01:30,2,54.26,54.28,54.24,54.27,26
,2017-02-02 02:00,2,54.3,54.54,54.3,54.39,104
,2017-02-02 02:30,2,54.48,54.48,54.31,54.31,40
,2017-02-02 03:00,2,54.35,54.56,54.35,54.55,26
,2017-02-02 03:30,2,54.58,54.65,54.54,54.58,182
,2017-02-02 04:00,2,54.63,54.83,54.63,54.83,525
,2017-02-02 04:30,2,54.82,54.95,54.81,54.86,160
,2017-02-02 05:00,2,54.85,54.88,54.77,54.78,110
,2017-02-02 05:30,2,54.78,54.79,54.72,54.79,129
,2017-02-02 06:00,2,54.8,54.84,54.73,54.73,56
,2017-02-02 06:30,2,54.67,54.7,54.67,54.69,8
,2017-02-02 07:00,2,54.74,54.82,54.57,54.6,76
,2017-02-02 07:30,2,54.63,54.73,54.46,54.66,245
,2017-02-02 08:00,2,54.76,54.8,54.58,54.67,212
,2017-02-02 08:30,2,54.67,54.67,54.4,54.54,331
,2017-02-02 09:00,2,54.5,54.57,54.14,54.2,503
,2017-02-02 09:30,2,54.23,54.26,53.97,54.24,1136
,2017-02-02 10:00,2,54.25,54.63,54.2,54.54,1451
,2017-02-02 10:30,2,54.51,54.59,54.42,54.45,113
,2017-02-02 11:00,2,54.41,54.52,54.4,54.41,31
,2017-02-02 11:30,2,54.41,54.41,54.28,54.28,141
,2017-02-02 12:00,2,54.28,54.46,54.27,54.34,189
,2017-02-02 12:30,2,54.31,54.42,54.29,54.41,62
,2017-02-02 13:00,2,54.41,54.54,54.14,54.18,470
,2017-02-02 13:30,2,54.2,54.24,54.08,54.16,166
,2017-02-02 14:00,2,54.16,54.23,54.16,54.22,179
,2017-02-02 14:30,2,54.31,54.39,54.25,54.39,11
,2017-02-02 15:00,2,54.34,54.34,54.33,54.33,5
,2017-02-02 15:30,2,54.35,54.35,54.31,54.31,3
,2017-02-02 16:00,2,54.3,54.34,54.3,54.34,10
,2017-02-02 16:30,2,54.34,54.35,54.32,54.33,12
,2017-02-02 19:00,3,54.49,54.51,54.43,54.47,25
,2017-02-02 19:30,3,54.43,54.5,54.4,54.5,17
,2017-02-02 20:00,3,54.5,54.54,54.45,54.45,19
,2017-02-02 20:30,3,54.46,54.49,54.41,54.41,15
,2017-02-02 21:00,3,54.36,54.37,54.33,54.36,23
,2017-02-02 21:30,3,54.35,54.46,54.35,54.45,25
,2017-02-02 22:00,3,54.46,54.5,54.45,54.5,21
,2017-02-02 22:30,3,54.48,54.49,54.44,54.46,15
,2017-02-02 23:00,3,54.45,54.51,54.44,54.5,19
,2017-02-02 23:30,3,54.51,54.52,54.48,54.51,23
,2017-02-03 00:00,3,54.53,54.53,54.5,54.5,3
,2017-02-03 00:30,3,54.49,54.52,54.47,54.51,26
,2017-02-03 01:00,3,54.47,54.56,54.46,54.56,32
,2017-02-03 01:30,3,54.59,54.65,54.59,54.65,4
,2017-02-03 02:00,3,54.62,54.69,54.62,54.67,13
,2017-02-03 02:30,3,54.62,54.62,54.5,54.5,30
,2017-02-03 03:00,3,54.43,54.43,54.24,54.32,176
,2017-02-03 03:30,3,54.35,54.35,54.35,54.35,1
,2017-02-03 04:00,3,54.29,54.37,54.29,54.37,5
,2017-02-03 04:30,3,54.45,54.45,54.4,54.4,8
,2017-02-03 05:30,3,54.37,54.42,54.37,54.41,5
,2017-02-03 06:00,3,54.37,54.37,54.28,54.36,15
,2017-02-03 06:30,3,54.31,54.35,54.31,54.35,10
,2017-02-03 07:00,3,54.29,54.37,54.29,54.34,31
,2017-02-03 07:30,3,54.41,54.47,54.29,54.39,41
,2017-02-03 08:00,3,54.35,54.35,54.04,54.26,462
,2017-02-03 08:30,3,54.26,54.29,54.14,54.26,157
,2017-02-03 09:00,3,54.3,54.84,54.29,54.67,1073
,2017-02-03 09:30,3,54.7,54.81,54.52,54.54,337
,2017-02-03 10:00,3,54.59,54.75,54.45,54.55,184
,2017-02-03 10:30,3,54.5,54.53,54.3,54.36,80
,2017-02-03 11:00,3,54.39,54.52,54.39,54.52,25
,2017-02-03 11:30,3,54.5,54.5,54.38,54.42,47
,2017-02-03 12:00,3,54.39,54.48,54.35,54.37,11
,2017-02-03 12:30,3,54.4,54.4,54.29,54.31,262
,2017-02-03 13:00,3,54.3,54.51,54.29,54.46,1011
,2017-02-03 13:30,3,54.47,54.49,54.43,54.44,121
,2017-02-03 14:00,3,54.45,54.46,54.42,54.45,345
,2017-02-03 14:30,3,54.46,54.49,54.46,54.49,198
,2017-02-03 15:00,3,54.49,54.49,54.48,54.49,54
,2017-02-03 15:30,3,54.49,54.49,54.48,54.49,105
,2017-02-05 17:00,6,54.51,54.51,54.51,54.51,2
,2017-02-05 17:30,6,54.5,54.57,54.5,54.57,22
,2017-02-05 18:00,6,54.58,54.58,54.55,54.55,9
,2017-02-05 18:30,6,54.53,54.55,54.53,54.55,5
,2017-02-05 19:00,6,54.54,54.58,54.54,54.57,28
,2017-02-05 19:30,6,54.56,54.56,54.56,54.56,5
,2017-02-05 20:00,6,54.53,54.53,54.53,54.53,2
,2017-02-05 20:30,6,54.57,54.57,54.57,54.57,2
,2017-02-05 21:00,6,54.57,54.57,54.57,54.57,14
,2017-02-05 21:30,6,54.6,54.68,54.6,54.68,9
,2017-02-06 00:00,6,54.66,54.66,54.66,54.66,11
,2017-02-06 00:30,6,54.68,54.72,54.68,54.72,30
,2017-02-06 01:00,6,54.69,54.77,54.69,54.75,7
,2017-02-06 01:30,6,54.68,54.68,54.6,54.65,18
,2017-02-06 02:00,6,54.59,54.6,54.53,54.53,87
,2017-02-06 02:30,6,54.54,54.6,54.54,54.6,4
,2017-02-06 03:00,6,54.62,54.62,54.51,54.51,16
,2017-02-06 03:30,6,54.49,54.54,54.48,54.5,147
,2017-02-06 04:00,6,54.47,54.48,54.4,54.48,15
,2017-02-06 04:30,6,54.52,54.61,54.51,54.59,14
,2017-02-06 05:00,6,54.6,54.61,54.57,54.58,17
,2017-02-06 05:30,6,54.63,54.67,54.63,54.67,10
,2017-02-06 06:00,6,54.57,54.59,54.57,54.59,2
,2017-02-06 06:30,6,54.58,54.58,54.5,54.5,5
,2017-02-06 07:00,6,54.47,54.47,54.27,54.28,39
,2017-02-06 07:30,6,54.31,54.36,54.23,54.28,331
,2017-02-06 08:00,6,54.3,54.39,54.27,54.39,31
,2017-02-06 08:30,6,54.4,54.49,54.27,54.38,78
,2017-02-06 09:00,6,54.33,54.39,54.25,54.25,92
,2017-02-06 09:30,6,54.25,54.25,53.82,53.99,774
,2017-02-06 10:00,6,53.98,54.11,53.95,54.01,132
,2017-02-06 10:30,6,54.01,54.03,53.78,53.79,453
,2017-02-06 11:00,6,53.79,53.92,53.78,53.89,281
,2017-02-06 11:30,6,53.87,53.95,53.84,53.86,54
,2017-02-06 12:00,6,53.83,53.85,53.78,53.84,74
,2017-02-06 12:30,6,53.76,53.78,53.55,53.66,661
,2017-02-06 13:00,6,53.68,53.71,53.55,53.64,413
,2017-02-06 13:30,6,53.63,53.72,53.63,53.72,54
,2017-02-06 14:00,6,53.72,53.73,53.72,53.73,3
,2017-02-06 14:30,6,53.7,53.74,53.67,53.73,15
,2017-02-06 15:00,6,53.74,53.74,53.71,53.71,8
,2017-02-06 15:30,6,53.74,53.74,53.71,53.72,10
,2017-02-06 16:00,6,53.76,53.79,53.76,53.79,10
,2017-02-06 19:00,7,53.79,53.84,53.74,53.84,28
,2017-02-06 20:00,7,53.81,53.81,53.77,53.77,4
,2017-02-06 20:30,7,53.75,53.75,53.75,53.75,5
,2017-02-06 21:30,7,53.81,53.81,53.81,53.81,1
,2017-02-06 22:00,7,53.76,53.76,53.76,53.76,1
,2017-02-06 22:30,7,53.75,53.75,53.75,53.75,1
,2017-02-06 23:30,7,53.73,53.73,53.7,53.7,3
,2017-02-07 01:00,7,53.73,53.75,53.67,53.68,36
,2017-02-07 01:30,7,53.66,53.68,53.5,53.55,144
,2017-02-07 02:00,7,53.51,53.64,53.48,53.61,370
,2017-02-07 02:30,7,53.6,53.66,53.57,53.62,93
,2017-02-07 03:00,7,53.58,53.58,53.31,53.31,403
,2017-02-07 03:30,7,53.31,53.4,53.31,53.39,159
,2017-02-07 04:00,7,53.41,53.51,53.41,53.48,66
,2017-02-07 04:30,7,53.49,53.56,53.43,53.43,64
,2017-02-07 05:00,7,53.46,53.51,53.39,53.45,50
,2017-02-07 05:30,7,53.51,53.52,53.46,53.48,63
,2017-02-07 06:00,7,53.51,53.52,53.39,53.41,117
,2017-02-07 06:30,7,53.41,53.41,53.26,53.26,96
,2017-02-07 07:00,7,53.27,53.36,53.27,53.31,133
,2017-02-07 07:30,7,53.28,53.36,53.15,53.21,162
,2017-02-07 08:00,7,53.2,53.24,52.65,52.89,593
,2017-02-07 08:30,7,52.89,53,52.72,52.76,288
,2017-02-07 09:00,7,52.78,52.87,52.7,52.84,143
,2017-02-07 09:30,7,52.85,52.95,52.83,52.94,146
,2017-02-07 10:00,7,52.92,53,52.55,52.69,351
,2017-02-07 10:30,7,52.71,52.71,52.57,52.64,784
,2017-02-07 11:00,7,52.61,52.73,52.52,52.59,804
,2017-02-07 11:30,7,52.6,52.6,52.53,52.54,255
,2017-02-07 12:00,7,52.53,52.57,52.47,52.56,258
,2017-02-07 12:30,7,52.57,52.69,52.57,52.58,552
,2017-02-07 13:00,7,52.61,52.8,52.55,52.8,967
,2017-02-07 13:30,7,52.8,52.81,52.75,52.78,858
,2017-02-07 14:00,7,52.77,52.8,52.77,52.78,89
,2017-02-07 14:30,7,52.8,52.82,52.76,52.82,266
,2017-02-07 15:00,7,52.88,52.91,52.87,52.87,30
,2017-02-07 15:30,7,52.84,52.84,52.27,52.32,464
,2017-02-07 16:00,7,52.32,52.39,52.29,52.39,38
,2017-02-07 16:30,7,52.4,52.42,52.36,52.37,16
,2017-02-07 19:00,8,52.1,52.14,52.1,52.14,11
,2017-02-07 19:30,8,52.19,52.2,52.16,52.16,74
,2017-02-07 20:00,8,52.18,52.18,52.17,52.17,104
,2017-02-07 20:30,8,52.19,52.19,52.19,52.19,1
,2017-02-07 21:00,8,52.16,52.16,52.16,52.16,41
,2017-02-07 21:30,8,52.13,52.13,52.13,52.13,2
,2017-02-07 22:00,8,52.16,52.16,52.16,52.16,2
,2017-02-07 23:30,8,52.2,52.2,52.2,52.2,1
,2017-02-08 00:00,8,52.23,52.34,52.23,52.33,6
,2017-02-08 00:30,8,52.36,52.4,52.35,52.39,59
,2017-02-08 01:00,8,52.39,52.45,52.31,52.31,76
,2017-02-08 01:30,8,52.3,52.34,52.3,52.3,10
,2017-02-08 02:00,8,52.36,52.41,52.31,52.34,164
,2017-02-08 02:30,8,52.32,52.4,52.27,52.39,132
,2017-02-08 03:00,8,52.4,52.4,52.2,52.22,44
,2017-02-08 03:30,8,52.2,52.26,52.2,52.26,49
,2017-02-08 04:00,8,52.22,52.23,52.22,52.23,2
,2017-02-08 04:30,8,52.24,52.36,52.23,52.35,17
,2017-02-08 05:00,8,52.36,52.52,52.36,52.5,36
,2017-02-08 05:30,8,52.45,52.45,52.45,52.45,1
,2017-02-08 06:00,8,52.41,52.44,52.4,52.44,61
,2017-02-08 06:30,8,52.41,52.43,52.37,52.39,13
,2017-02-08 07:00,8,52.44,52.54,52.38,52.38,38
,2017-02-08 07:30,8,52.4,52.42,52.27,52.28,63
,2017-02-08 08:00,8,52.3,52.61,52.2,52.52,114
,2017-02-08 08:30,8,52.47,52.52,52.34,52.35,69
,2017-02-08 09:00,8,52.37,52.45,52.25,52.34,159
,2017-02-08 09:30,8,52.31,53.09,52.11,52.94,1174
,2017-02-08 10:00,8,52.99,53.25,52.98,53.03,602
,2017-02-08 10:30,8,53.04,53.04,52.88,53,377
,2017-02-08 11:00,8,53.03,53.06,52.87,52.87,153
,2017-02-08 11:30,8,52.9,53.05,52.9,52.97,84
,2017-02-08 12:00,8,52.96,53,52.88,52.97,73
,2017-02-08 12:30,8,53,53,52.94,52.96,35
,2017-02-08 13:00,8,52.97,53.02,52.79,52.91,266
,2017-02-08 13:30,8,52.93,53.03,52.92,52.99,48
,2017-02-08 14:00,8,52.99,53.01,52.97,53.01,315
,2017-02-08 14:30,8,53,53.01,52.96,52.96,510
,2017-02-08 15:00,8,52.96,52.98,52.96,52.97,5
,2017-02-08 15:30,8,52.96,52.97,52.94,52.96,7
,2017-02-08 19:00,9,53.09,53.1,53.06,53.06,5
,2017-02-08 20:00,9,53.07,53.07,53.07,53.07,1
,2017-02-08 20:30,9,53.09,53.14,53.09,53.14,9
,2017-02-08 21:30,9,53.15,53.15,53.15,53.15,6
,2017-02-08 22:00,9,53.15,53.15,53.15,53.15,13
,2017-02-08 22:30,9,53.15,53.16,53.14,53.16,110
,2017-02-08 23:00,9,53.15,53.2,53.15,53.19,8
,2017-02-08 23:30,9,53.15,53.15,53.14,53.14,72
,2017-02-09 00:00,9,53.13,53.13,53.13,53.13,12
,2017-02-09 00:30,9,53.12,53.33,53.12,53.33,50
,2017-02-09 01:00,9,53.33,53.33,53.27,53.31,55
,2017-02-09 01:30,9,53.3,53.32,53.26,53.31,14
,2017-02-09 02:00,9,53.4,53.41,53.29,53.32,41
,2017-02-09 02:30,9,53.32,53.33,53.28,53.29,9
,2017-02-09 03:00,9,53.4,53.4,53.4,53.4,39
,2017-02-09 03:30,9,53.38,53.5,53.36,53.43,420
,2017-02-09 04:00,9,53.44,53.54,53.44,53.51,197
,2017-02-09 04:30,9,53.55,53.58,53.45,53.45,72
,2017-02-09 05:00,9,53.41,53.41,53.35,53.38,29
,2017-02-09 05:30,9,53.38,53.42,53.37,53.41,32
,2017-02-09 06:00,9,53.39,53.39,53.2,53.23,208
,2017-02-09 06:30,9,53.27,53.36,53.26,53.36,195
,2017-02-09 07:00,9,53.34,53.51,53.33,53.44,116
,2017-02-09 07:30,9,53.43,53.48,53.31,53.37,63
,2017-02-09 08:00,9,53.4,53.69,53.4,53.66,204
,2017-02-09 08:30,9,53.63,53.68,53.41,53.49,309
,2017-02-09 09:00,9,53.47,53.61,53.46,53.49,222
,2017-02-09 09:30,9,53.51,53.52,53.33,53.4,344
,2017-02-09 10:00,9,53.39,53.41,53.26,53.39,540
,2017-02-09 10:30,9,53.4,53.47,53.37,53.38,360
,2017-02-09 11:00,9,53.37,53.6,53.36,53.55,140
,2017-02-09 11:30,9,53.53,53.56,53.47,53.49,104
,2017-02-09 12:00,9,53.49,53.56,53.49,53.56,51
,2017-02-09 12:30,9,53.55,53.61,53.52,53.55,92
,2017-02-09 13:00,9,53.56,53.56,53.44,53.45,309
,2017-02-09 13:30,9,53.44,53.51,53.44,53.51,331
,2017-02-09 14:00,9,53.49,53.51,53.46,53.51,7
,2017-02-09 14:30,9,53.52,53.52,53.48,53.48,8
,2017-02-09 15:00,9,53.47,53.53,53.46,53.51,28
,2017-02-09 15:30,9,53.53,53.56,53.53,53.56,20
,2017-02-09 16:30,9,53.56,53.56,53.55,53.55,2
,2017-02-09 19:00,10,53.52,53.53,53.52,53.52,81
,2017-02-09 19:30,10,53.52,53.52,53.52,53.52,34
,2017-02-09 20:00,10,53.52,53.53,53.52,53.52,50
,2017-02-09 20:30,10,53.52,53.55,53.52,53.55,40
,2017-02-09 21:00,10,53.55,53.55,53.55,53.55,2
,2017-02-09 22:30,10,53.52,53.52,53.52,53.52,201
,2017-02-09 23:30,10,53.55,53.58,53.55,53.58,21
,2017-02-10 00:00,10,53.57,53.57,53.57,53.57,1
,2017-02-10 00:30,10,53.59,53.6,53.59,53.6,9
,2017-02-10 01:00,10,53.58,53.58,53.58,53.58,1
,2017-02-10 01:30,10,53.58,53.59,53.52,53.52,155
,2017-02-10 02:00,10,53.51,53.56,53.51,53.52,15
,2017-02-10 02:30,10,53.52,53.54,53.38,53.38,26
,2017-02-10 03:00,10,53.41,54.07,53.41,53.97,968
,2017-02-10 03:30,10,53.98,54.04,53.96,53.96,126
,2017-02-10 04:00,10,53.96,54.01,53.96,53.99,111
,2017-02-10 04:30,10,53.96,54.03,53.96,54.01,116
,2017-02-10 05:00,10,53.99,53.99,53.87,53.87,25
,2017-02-10 05:30,10,53.95,53.95,53.88,53.9,24
,2017-02-10 06:00,10,53.92,54.15,53.92,54.15,971
,2017-02-10 06:30,10,54.13,54.33,54.13,54.26,571
,2017-02-10 07:00,10,54.28,54.35,54.23,54.28,80
,2017-02-10 07:30,10,54.33,54.38,54.31,54.36,97
,2017-02-10 08:00,10,54.39,54.52,54.35,54.36,405
,2017-02-10 08:30,10,54.3,54.31,54.2,54.25,206
,2017-02-10 09:00,10,54.24,54.29,54.12,54.19,449
,2017-02-10 09:30,10,54.21,54.45,54.21,54.43,463
,2017-02-10 10:00,10,54.44,54.62,54.31,54.51,264
,2017-02-10 10:30,10,54.53,54.56,54.41,54.49,87
,2017-02-10 11:00,10,54.49,54.53,54.41,54.45,99
,2017-02-10 11:30,10,54.45,54.48,54.37,54.41,136
,2017-02-10 12:00,10,54.39,54.42,54.31,54.31,83
,2017-02-10 12:30,10,54.35,54.4,54.31,54.35,51
,2017-02-10 13:00,10,54.34,54.46,54.3,54.34,191
,2017-02-10 13:30,10,54.31,54.31,54.25,54.26,27
,2017-02-10 14:00,10,54.27,54.27,54.25,54.25,21
,2017-02-10 14:30,10,54.25,54.3,54.25,54.29,31
,2017-02-10 15:00,10,54.29,54.29,54.27,54.27,10
,2017-02-10 15:30,10,54.25,54.33,54.24,54.32,37
,2017-02-10 16:00,10,54.27,54.27,54.27,54.27,1
,2017-02-12 17:00,13,54.39,54.4,54.39,54.4,2
,2017-02-12 18:00,13,54.27,54.27,54.23,54.23,6
,2017-02-12 18:30,13,54.23,54.23,54.22,54.22,7
,2017-02-12 19:00,13,54.2,54.2,54.18,54.19,4
,2017-02-12 20:00,13,54.27,54.34,54.26,54.32,111
,2017-02-12 20:30,13,54.31,54.31,54.31,54.31,1
,2017-02-12 21:00,13,54.34,54.35,54.34,54.35,2
,2017-02-12 21:30,13,54.3,54.3,54.3,54.3,1
,2017-02-12 22:00,13,54.26,54.28,54.25,54.27,9
,2017-02-12 22:30,13,54.24,54.26,54.24,54.25,14
,2017-02-12 23:30,13,54.25,54.28,54.25,54.28,7
,2017-02-13 00:00,13,54.27,54.27,54.26,54.26,13
,2017-02-13 00:30,13,54.28,54.28,54.28,54.28,1
,2017-02-13 01:00,13,54.23,54.29,54.18,54.29,50
,2017-02-13 01:30,13,54.29,54.33,54.29,54.33,4
,2017-02-13 02:00,13,54.29,54.29,54.06,54.11,156
,2017-02-13 02:30,13,54.15,54.16,53.93,53.94,125
,2017-02-13 03:00,13,53.92,53.92,53.85,53.87,153
,2017-02-13 03:30,13,53.87,53.96,53.77,53.92,140
,2017-02-13 04:00,13,53.92,54.06,53.92,54.06,116
,2017-02-13 04:30,13,54.01,54.13,54.01,54.1,262
,2017-02-13 05:00,13,54.03,54.03,53.98,53.98,3
,2017-02-13 05:30,13,54.02,54.02,53.94,53.95,12
,2017-02-13 06:00,13,53.94,54.23,53.94,54.12,184
,2017-02-13 06:30,13,54.12,54.14,53.94,54,256
,2017-02-13 07:00,13,53.99,53.99,53.88,53.95,148
,2017-02-13 07:30,13,53.94,54.12,53.88,53.91,180
,2017-02-13 08:00,13,53.88,53.89,53.49,53.62,521
,2017-02-13 08:30,13,53.62,53.71,53.53,53.61,105
,2017-02-13 09:00,13,53.56,53.64,53.46,53.49,397
,2017-02-13 09:30,13,53.48,53.54,53.25,53.33,652
,2017-02-13 10:00,13,53.33,53.4,53.3,53.38,394
,2017-02-13 10:30,13,53.36,53.47,53.32,53.39,253
,2017-02-13 11:00,13,53.38,53.43,53.33,53.35,124
,2017-02-13 11:30,13,53.36,53.37,53.27,53.37,210
,2017-02-13 12:00,13,53.37,53.43,53.35,53.37,126
,2017-02-13 12:30,13,53.38,53.38,53.31,53.32,175
,2017-02-13 13:00,13,53.32,53.47,53.27,53.45,360
,2017-02-13 13:30,13,53.45,53.45,53.38,53.42,91
,2017-02-13 14:00,13,53.39,53.41,53.39,53.39,35
,2017-02-13 14:30,13,53.38,53.4,53.37,53.39,249
,2017-02-13 15:00,13,53.4,53.4,53.38,53.38,17
,2017-02-13 15:30,13,53.4,53.4,53.38,53.38,6
,2017-02-13 16:00,13,53.39,53.54,53.39,53.54,46
,2017-02-13 16:30,13,53.54,53.54,53.47,53.47,95
,2017-02-13 19:00,14,53.55,53.61,53.55,53.61,59
,2017-02-13 19:30,14,53.61,53.61,53.54,53.54,4
,2017-02-13 21:00,14,53.62,53.62,53.62,53.62,1
,2017-02-13 21:30,14,53.57,53.57,53.57,53.57,1
,2017-02-13 22:00,14,53.57,53.57,53.57,53.57,1
,2017-02-13 23:30,14,53.51,53.51,53.45,53.48,13
,2017-02-14 00:00,14,53.46,53.51,53.43,53.46,15
,2017-02-14 00:30,14,53.46,53.48,53.43,53.46,11
,2017-02-14 01:00,14,53.43,53.48,53.42,53.48,22
,2017-02-14 01:30,14,53.46,53.46,53.4,53.41,5
,2017-02-14 02:00,14,53.4,53.73,53.39,53.69,76
,2017-02-14 02:30,14,53.7,53.75,53.66,53.73,42
,2017-02-14 03:00,14,53.74,53.94,53.74,53.87,171
,2017-02-14 03:30,14,53.88,53.88,53.75,53.83,16
,2017-02-14 04:00,14,53.83,53.86,53.82,53.84,15
,2017-02-14 04:30,14,53.88,53.89,53.81,53.85,25
,2017-02-14 05:00,14,53.8,53.83,53.75,53.75,23
,2017-02-14 05:30,14,53.76,53.82,53.76,53.82,15
,2017-02-14 06:00,14,53.88,53.89,53.85,53.89,9
,2017-02-14 06:30,14,53.91,53.92,53.86,53.86,48
,2017-02-14 07:00,14,53.9,53.91,53.76,53.77,49
,2017-02-14 07:30,14,53.76,53.98,53.61,53.97,218
,2017-02-14 08:00,14,53.98,54.18,53.98,54.11,1121
,2017-02-14 08:30,14,54.12,54.12,54,54,190
,2017-02-14 09:00,14,53.93,54.1,53.87,53.99,280
,2017-02-14 09:30,14,54,54,53.76,53.92,320
,2017-02-14 10:00,14,53.94,54.03,53.87,53.9,672
,2017-02-14 10:30,14,53.93,53.93,53.59,53.61,1983
,2017-02-14 11:00,14,53.59,53.71,53.54,53.7,811
,2017-02-14 11:30,14,53.68,53.74,53.66,53.73,56
,2017-02-14 12:00,14,53.73,53.87,53.71,53.84,90
,2017-02-14 12:30,14,53.84,53.85,53.76,53.83,67
,2017-02-14 13:00,14,53.83,53.9,53.69,53.72,228
,2017-02-14 13:30,14,53.7,53.71,53.65,53.65,84
,2017-02-14 14:00,14,53.65,53.69,53.61,53.68,45
,2017-02-14 14:30,14,53.68,53.71,53.66,53.66,149
,2017-02-14 15:00,14,53.68,53.72,53.65,53.67,240
,2017-02-14 15:30,14,53.67,53.67,53.44,53.52,377
,2017-02-14 16:00,14,53.57,53.57,53.54,53.54,3
,2017-02-14 19:00,15,53.49,53.5,53.48,53.49,46
,2017-02-14 19:30,15,53.49,53.5,53.49,53.5,11
,2017-02-14 20:00,15,53.45,53.45,53.45,53.45,12
,2017-02-14 20:30,15,53.45,53.45,53.4,53.4,105
,2017-02-14 21:00,15,53.37,53.37,53.29,53.29,21
,2017-02-14 21:30,15,53.33,53.35,53.33,53.35,3
,2017-02-14 22:00,15,53.34,53.4,53.34,53.38,14
,2017-02-14 22:30,15,53.36,53.36,53.34,53.35,11
,2017-02-14 23:00,15,53.36,53.36,53.36,53.36,1
,2017-02-14 23:30,15,53.33,53.33,53.31,53.31,3
,2017-02-15 00:00,15,53.3,53.34,53.3,53.33,9
,2017-02-15 00:30,15,53.39,53.39,53.32,53.32,12
,2017-02-15 01:00,15,53.33,53.4,53.32,53.4,32
,2017-02-15 01:30,15,53.36,53.54,53.36,53.49,29
,2017-02-15 02:00,15,53.51,53.55,53.26,53.45,378
,2017-02-15 02:30,15,53.44,53.46,53.37,53.4,98
,2017-02-15 03:00,15,53.39,53.39,53.32,53.37,127
,2017-02-15 03:30,15,53.34,53.4,53.3,53.4,33
,2017-02-15 04:00,15,53.45,53.5,53.44,53.5,19
,2017-02-15 04:30,15,53.5,53.52,53.38,53.38,103
,2017-02-15 05:00,15,53.42,53.44,53.41,53.42,7
,2017-02-15 05:30,15,53.36,53.4,53.31,53.35,32
,2017-02-15 06:00,15,53.35,53.4,53.34,53.38,34
,2017-02-15 06:30,15,53.36,53.42,53.36,53.41,10
,2017-02-15 07:00,15,53.36,53.41,53.32,53.34,27
,2017-02-15 07:30,15,53.35,53.51,53.31,53.45,176
,2017-02-15 08:00,15,53.43,53.55,53.4,53.43,168
,2017-02-15 08:30,15,53.42,53.73,53.38,53.66,322
,2017-02-15 09:00,15,53.65,53.75,53.54,53.56,296
,2017-02-15 09:30,15,53.54,54,53.36,53.88,1495
,2017-02-15 10:00,15,53.89,53.92,53.4,53.6,897
,2017-02-15 10:30,15,53.63,53.63,53.45,53.49,553
,2017-02-15 11:00,15,53.5,53.59,53.5,53.58,142
,2017-02-15 11:30,15,53.56,53.64,53.54,53.55,313
,2017-02-15 12:00,15,53.56,53.58,53.53,53.57,82
,2017-02-15 12:30,15,53.59,53.68,53.55,53.65,238
,2017-02-15 13:00,15,53.66,53.78,53.57,53.57,473
,2017-02-15 13:30,15,53.54,53.63,53.52,53.6,322
,2017-02-15 14:00,15,53.61,53.62,53.53,53.56,55
,2017-02-15 14:30,15,53.56,53.58,53.52,53.52,46
,2017-02-15 15:00,15,53.53,53.53,53.48,53.49,44
,2017-02-15 15:30,15,53.5,53.5,53.48,53.49,71
,2017-02-15 16:30,15,53.48,53.53,53.48,53.53,6
,2017-02-15 19:00,16,53.51,53.57,53.51,53.56,23
,2017-02-15 19:30,16,53.52,53.52,53.51,53.51,6
,2017-02-15 20:00,16,53.53,53.57,53.53,53.57,14
,2017-02-15 20:30,16,53.53,53.55,53.51,53.52,21
,2017-02-15 21:00,16,53.53,53.53,53.53,53.53,1
,2017-02-15 21:30,16,53.54,53.54,53.54,53.54,1
,2017-02-15 22:00,16,53.53,53.53,53.53,53.53,1
,2017-02-15 22:30,16,53.55,53.55,53.55,53.55,1
,2017-02-15 23:00,16,53.53,53.53,53.52,53.52,2
,2017-02-15 23:30,16,53.54,53.54,53.53,53.53,3
,2017-02-16 00:00,16,53.56,53.57,53.56,53.57,2
,2017-02-16 00:30,16,53.55,53.57,53.5,53.5,10
,2017-02-16 01:00,16,53.52,53.52,53.43,53.43,115
,2017-02-16 01:30,16,53.43,53.53,53.43,53.53,91
,2017-02-16 02:00,16,53.5,53.73,53.5,53.65,435
,2017-02-16 02:30,16,53.68,53.69,53.62,53.62,171
,2017-02-16 03:00,16,53.66,53.73,53.59,53.72,180
,2017-02-16 03:30,16,53.72,53.77,53.69,53.72,139
,2017-02-16 04:00,16,53.68,53.71,53.6,53.63,106
,2017-02-16 04:30,16,53.65,53.66,53.55,53.61,93
,2017-02-16 05:00,16,53.61,53.9,53.59,53.85,589
,2017-02-16 05:30,16,53.87,53.95,53.85,53.93,221
,2017-02-16 06:00,16,53.93,53.94,53.84,53.86,29
,2017-02-16 06:30,16,53.85,53.86,53.8,53.83,67
,2017-02-16 07:00,16,53.85,53.89,53.77,53.88,176
,2017-02-16 07:30,16,53.86,53.93,53.76,53.79,431
,2017-02-16 08:00,16,53.8,54.06,53.79,53.94,918
,2017-02-16 08:30,16,53.94,53.98,53.81,53.84,738
,2017-02-16 09:00,16,53.84,53.84,53.12,53.25,3486
,2017-02-16 09:30,16,53.24,53.41,53.15,53.24,1960
,2017-02-16 10:00,16,53.26,53.39,53.17,53.39,1234
,2017-02-16 10:30,16,53.4,53.4,53.26,53.39,247
,2017-02-16 11:00,16,53.35,53.47,53.33,53.45,443
,2017-02-16 11:30,16,53.45,53.93,53.45,53.84,2399
,2017-02-16 12:00,16,53.85,53.87,53.72,53.75,616
,2017-02-16 12:30,16,53.75,53.86,53.74,53.81,352
,2017-02-16 13:00,16,53.81,53.83,53.66,53.8,1044
,2017-02-16 13:30,16,53.77,53.87,53.76,53.78,644
,2017-02-16 14:00,16,53.8,53.82,53.79,53.82,58
,2017-02-16 14:30,16,53.82,53.82,53.79,53.8,31
,2017-02-16 15:00,16,53.79,53.83,53.79,53.81,8
,2017-02-16 15:30,16,53.82,53.84,53.81,53.84,308
,2017-02-16 16:00,16,53.83,53.86,53.81,53.86,20
,2017-02-16 16:30,16,53.87,53.88,53.87,53.88,24
,2017-02-16 19:00,17,53.81,53.82,53.81,53.81,4
,2017-02-16 19:30,17,53.84,53.84,53.83,53.83,13
,2017-02-16 20:00,17,53.86,53.87,53.81,53.85,51
,2017-02-16 20:30,17,53.86,53.87,53.85,53.85,39
,2017-02-16 21:00,17,53.83,53.83,53.82,53.82,5
,2017-02-16 21:30,17,53.79,53.79,53.79,53.79,1
,2017-02-16 22:00,17,53.83,53.84,53.83,53.84,3
,2017-02-16 23:30,17,53.81,53.81,53.8,53.81,71
,2017-02-17 00:00,17,53.83,53.83,53.79,53.81,27
,2017-02-17 00:30,17,53.82,53.85,53.82,53.85,19
,2017-02-17 01:00,17,53.83,53.91,53.83,53.89,49
,2017-02-17 01:30,17,53.88,53.91,53.78,53.81,35
,2017-02-17 02:00,17,53.81,53.86,53.75,53.78,49
,2017-02-17 02:30,17,53.81,53.83,53.59,53.64,253
,2017-02-17 03:00,17,53.68,53.68,53.56,53.61,178
,2017-02-17 03:30,17,53.63,53.72,53.58,53.69,117
,2017-02-17 04:00,17,53.68,53.68,53.51,53.62,282
,2017-02-17 04:30,17,53.61,53.61,53.31,53.35,584
,2017-02-17 05:00,17,53.35,53.42,53.31,53.38,220
,2017-02-17 05:30,17,53.39,53.53,53.39,53.49,112
,2017-02-17 06:00,17,53.49,53.54,53.47,53.47,27
,2017-02-17 06:30,17,53.48,53.48,53.42,53.48,56
,2017-02-17 07:00,17,53.49,53.5,53.38,53.45,311
,2017-02-17 07:30,17,53.44,53.53,53.43,53.48,407
,2017-02-17 08:00,17,53.47,53.47,53.35,53.37,803
,2017-02-17 08:30,17,53.39,53.59,53.38,53.54,694
,2017-02-17 09:00,17,53.53,53.72,53.49,53.58,520
,2017-02-17 09:30,17,53.59,53.64,53.29,53.41,1099
,2017-02-17 10:00,17,53.42,53.51,53.35,53.41,534
,2017-02-17 10:30,17,53.42,53.49,53.4,53.48,296
,2017-02-17 11:00,17,53.49,53.55,53.47,53.49,345
,2017-02-17 11:30,17,53.49,53.56,53.48,53.55,232
,2017-02-17 12:00,17,53.55,53.69,53.52,53.66,1077
,2017-02-17 12:30,17,53.66,53.68,53.55,53.57,320
,2017-02-17 13:00,17,53.58,53.81,53.5,53.79,1211
,2017-02-17 13:30,17,53.79,53.8,53.7,53.72,264
,2017-02-17 14:00,17,53.72,53.72,53.69,53.69,30
,2017-02-17 14:30,17,53.71,53.77,53.71,53.74,122
,2017-02-17 15:00,17,53.74,53.77,53.73,53.75,28
,2017-02-17 15:30,17,53.75,53.75,53.72,53.73,41
,2017-02-17 16:00,17,53.7,53.72,53.65,53.72,49
,2017-02-17 16:30,17,53.76,53.86,53.76,53.78,83
,2017-02-19 17:00,20,53.92,53.92,53.83,53.83,3
,2017-02-19 17:30,20,53.83,53.83,53.78,53.78,2
,2017-02-19 18:00,20,53.82,53.82,53.81,53.81,2
,2017-02-19 19:00,20,53.83,53.83,53.76,53.76,13
,2017-02-19 19:30,20,53.74,53.77,53.73,53.77,13
,2017-02-19 20:00,20,53.76,53.77,53.75,53.77,11
,2017-02-19 20:30,20,53.78,53.8,53.76,53.8,44
,2017-02-19 21:00,20,53.81,53.82,53.81,53.82,8
,2017-02-19 21:30,20,53.81,53.84,53.81,53.84,12
,2017-02-19 22:00,20,53.85,53.86,53.81,53.81,8
,2017-02-19 23:00,20,53.82,53.82,53.82,53.82,7
,2017-02-19 23:30,20,53.8,53.9,53.8,53.9,18
,2017-02-20 00:00,20,53.96,53.97,53.93,53.95,25
,2017-02-20 00:30,20,53.96,53.96,53.94,53.95,7
,2017-02-20 01:00,20,53.96,54.04,53.96,53.98,28
,2017-02-20 01:30,20,53.95,54,53.95,53.95,36
,2017-02-20 02:00,20,53.96,54.05,53.93,54.02,253
,2017-02-20 02:30,20,54,54.04,53.97,53.97,48
,2017-02-20 03:00,20,53.99,54.14,53.99,54.1,368
,2017-02-20 03:30,20,54.1,54.24,54.09,54.24,138
,2017-02-20 04:00,20,54.22,54.23,54.13,54.13,119
,2017-02-20 04:30,20,54.15,54.15,54.06,54.07,291
,2017-02-20 05:00,20,54.1,54.11,54.05,54.08,60
,2017-02-20 05:30,20,54.09,54.1,54.03,54.09,116
,2017-02-20 06:00,20,54.1,54.12,53.99,54.01,172
,2017-02-20 06:30,20,54.02,54.04,53.99,54.02,31
,2017-02-20 07:00,20,54.04,54.12,54.04,54.09,169
,2017-02-20 07:30,20,54.07,54.1,54.02,54.1,93
,2017-02-20 08:00,20,54.14,54.2,53.9,53.95,359
,2017-02-20 08:30,20,53.95,53.99,53.92,53.99,113
,2017-02-20 09:00,20,53.97,54.09,53.96,54.07,284
,2017-02-20 09:30,20,54.06,54.1,54.03,54.04,216
,2017-02-20 10:00,20,54.04,54.1,53.99,54.04,443
,2017-02-20 10:30,20,54.03,54.03,53.96,53.97,108
,2017-02-20 11:00,20,53.96,53.99,53.93,53.93,173
,2017-02-20 11:30,20,53.93,54.02,53.91,54.02,296
,2017-02-20 12:00,20,54.02,54.03,53.99,54.01,47
,2017-02-20 12:30,20,54.01,54.01,53.95,53.95,6
,2017-02-20 13:30,20,53.95,53.98,53.95,53.98,5
,2017-02-20 14:00,20,53.99,54,53.99,54,2
,2017-02-20 14:30,20,54.01,54.04,54.01,54.04,7
,2017-02-20 16:00,20,53.99,53.99,53.99,53.99,3
,2017-02-20 19:00,21,53.98,54.01,53.97,54.01,16
,2017-02-20 19:30,21,54.04,54.06,54.04,54.05,15
,2017-02-20 20:00,21,54.03,54.06,54.03,54.05,7
,2017-02-20 20:30,21,54.08,54.11,54.08,54.09,32
,2017-02-20 21:00,21,54.1,54.1,54.06,54.06,13
,2017-02-20 21:30,21,54.04,54.04,54.03,54.03,4
,2017-02-20 22:00,21,54.05,54.05,54.05,54.05,2
,2017-02-20 22:30,21,54.04,54.06,54.03,54.03,24
,2017-02-20 23:00,21,54.02,54.02,53.97,53.97,17
,2017-02-20 23:30,21,53.98,54.02,53.98,54.01,5
,2017-02-21 00:00,21,54.01,54.05,54.01,54.05,11
,2017-02-21 00:30,21,54.05,54.07,54.03,54.03,17
,2017-02-21 01:00,21,54.05,54.08,54.02,54.07,71
,2017-02-21 01:30,21,54.08,54.18,54.08,54.18,560
,2017-02-21 02:00,21,54.18,54.24,54.13,54.14,1246
,2017-02-21 02:30,21,54.12,54.2,54.11,54.19,150
,2017-02-21 03:00,21,54.2,54.32,54.2,54.3,1091
,2017-02-21 03:30,21,54.32,54.36,54.28,54.32,406
,2017-02-21 04:00,21,54.32,54.59,54.32,54.5,1183
,2017-02-21 04:30,21,54.51,54.66,54.48,54.63,616
,2017-02-21 05:00,21,54.64,54.86,54.64,54.69,763
,2017-02-21 05:30,21,54.71,54.73,54.63,54.71,341
,2017-02-21 06:00,21,54.71,54.73,54.59,54.66,224
,2017-02-21 06:30,21,54.63,54.73,54.63,54.71,94
,2017-02-21 07:00,21,54.71,54.75,54.65,54.68,167
,2017-02-21 07:30,21,54.69,54.89,54.68,54.87,774
,2017-02-21 08:00,21,54.86,55.06,54.81,54.84,1680
,2017-02-21 08:30,21,54.84,54.84,54.66,54.73,1017
,2017-02-21 09:00,21,54.76,54.8,54.66,54.76,474
,2017-02-21 09:30,21,54.78,54.8,54.34,54.53,2245
,2017-02-21 10:00,21,54.53,54.84,54.53,54.75,1676
,2017-02-21 10:30,21,54.78,54.79,54.66,54.73,656
,2017-02-21 11:00,21,54.78,54.8,54.57,54.62,1110
,2017-02-21 11:30,21,54.62,54.69,54.57,54.65,424
,2017-02-21 12:00,21,54.65,54.66,54.56,54.57,375
,2017-02-21 12:30,21,54.56,54.64,54.53,54.59,435
,2017-02-21 13:00,21,54.6,54.6,54.25,54.37,1628
,2017-02-21 13:30,21,54.36,54.42,54.34,54.38,229
,2017-02-21 14:00,21,54.38,54.41,54.37,54.39,62
,2017-02-21 14:30,21,54.4,54.41,54.37,54.38,40
,2017-02-21 15:00,21,54.37,54.39,54.35,54.37,164
,2017-02-21 15:30,21,54.4,54.42,54.25,54.25,38
,2017-02-21 16:00,21,54.26,54.26,54.26,54.26,6
,2017-02-21 16:30,21,54.26,54.32,54.2,54.29,51
,2017-02-21 19:00,22,54.37,54.42,54.36,54.41,27
,2017-02-21 19:30,22,54.43,54.45,54.41,54.45,14
,2017-02-21 20:00,22,54.45,54.55,54.45,54.51,91
,2017-02-21 20:30,22,54.53,54.6,54.51,54.6,38
,2017-02-21 21:00,22,54.58,54.6,54.51,54.51,34
,2017-02-21 21:30,22,54.52,54.52,54.51,54.51,2
,2017-02-21 22:00,22,54.49,54.52,54.47,54.47,27
,2017-02-21 22:30,22,54.47,54.47,54.47,54.47,30
,2017-02-21 23:00,22,54.53,54.55,54.53,54.55,4
,2017-02-21 23:30,22,54.49,54.49,54.49,54.49,5
,2017-02-22 00:00,22,54.52,54.52,54.52,54.52,1
,2017-02-22 00:30,22,54.53,54.53,54.53,54.53,1
,2017-02-22 01:00,22,54.51,54.51,54.38,54.44,168
,2017-02-22 01:30,22,54.43,54.5,54.41,54.43,65
,2017-02-22 02:00,22,54.4,54.4,54.19,54.24,407
,2017-02-22 02:30,22,54.27,54.36,54.25,54.31,92
,2017-02-22 03:00,22,54.29,54.31,53.99,54.02,322
,2017-02-22 03:30,22,54.01,54.11,53.96,53.99,180
,2017-02-22 04:00,22,54.01,54.1,53.98,54.02,56
,2017-02-22 04:30,22,54.02,54.07,53.97,54,116
,2017-02-22 05:00,22,54.01,54.14,53.99,54.08,592
,2017-02-22 05:30,22,54.1,54.15,54.1,54.1,53
,2017-02-22 06:00,22,54.08,54.08,54.05,54.05,20
,2017-02-22 06:30,22,54,54.05,53.87,53.95,227
,2017-02-22 07:00,22,53.94,54.02,53.9,54.02,186
,2017-02-22 07:30,22,54.01,54.01,53.7,53.71,619
,2017-02-22 08:00,22,53.71,53.75,53.49,53.62,1722
,2017-02-22 08:30,22,53.63,53.71,53.53,53.57,653
,2017-02-22 09:00,22,53.57,53.67,53.48,53.58,899
,2017-02-22 09:30,22,53.57,53.71,53.52,53.62,797
,2017-02-22 10:00,22,53.61,53.62,53.38,53.48,1228
,2017-02-22 10:30,22,53.49,53.54,53.47,53.5,369
,2017-02-22 11:00,22,53.5,53.6,53.47,53.52,439
,2017-02-22 11:30,22,53.52,53.66,53.48,53.66,494
,2017-02-22 12:00,22,53.67,53.67,53.52,53.59,579
,2017-02-22 12:30,22,53.58,53.62,53.53,53.58,366
,2017-02-22 13:00,22,53.58,53.64,53.42,53.61,929
,2017-02-22 13:30,22,53.62,53.62,53.52,53.56,651
,2017-02-22 14:00,22,53.56,53.58,53.53,53.54,59
,2017-02-22 14:30,22,53.54,53.61,53.53,53.59,326
,2017-02-22 15:00,22,53.61,53.61,53.54,53.54,46
,2017-02-22 15:30,22,53.53,53.92,53.52,53.92,578
,2017-02-22 16:00,22,53.9,53.95,53.9,53.94,15
,2017-02-22 16:30,22,53.94,53.94,53.87,53.92,23
,2017-02-22 19:00,23,53.98,54.02,53.98,54.02,10
,2017-02-22 20:00,23,54.05,54.09,54.05,54.06,13
,2017-02-22 20:30,23,54.08,54.1,54.06,54.1,17
,2017-02-22 21:00,23,54.1,54.12,54.09,54.12,21
,2017-02-22 22:00,23,54.08,54.09,54.07,54.09,12
,2017-02-22 22:30,23,54.08,54.08,54.05,54.07,4
,2017-02-22 23:00,23,54.08,54.09,54.08,54.09,12
,2017-02-22 23:30,23,54.08,54.08,54.07,54.07,3
,2017-02-23 00:00,23,54.07,54.07,54.03,54.05,12
,2017-02-23 00:30,23,54.05,54.09,54.02,54.09,54
,2017-02-23 01:00,23,54.06,54.14,54.06,54.08,76
,2017-02-23 01:30,23,54.08,54.11,53.93,54.02,52
,2017-02-23 02:00,23,54.06,54.3,54.06,54.3,545
,2017-02-23 02:30,23,54.3,54.33,54.24,54.28,507
,2017-02-23 03:00,23,54.29,54.46,54.28,54.41,415
,2017-02-23 03:30,23,54.41,54.42,54.33,54.38,285
,2017-02-23 04:00,23,54.38,54.39,54.29,54.29,59
,2017-02-23 04:30,23,54.3,54.35,54.29,54.31,63
,2017-02-23 05:00,23,54.31,54.36,54.31,54.34,31
,2017-02-23 05:30,23,54.33,54.36,54.26,54.28,44
,2017-02-23 06:00,23,54.26,54.37,54.24,54.37,35
,2017-02-23 06:30,23,54.38,54.49,54.36,54.47,225
,2017-02-23 07:00,23,54.47,54.63,54.46,54.52,514
,2017-02-23 07:30,23,54.53,54.77,54.52,54.74,619
,2017-02-23 08:00,23,54.76,54.89,54.7,54.71,796
,2017-02-23 08:30,23,54.71,54.73,54.56,54.64,724
,2017-02-23 09:00,23,54.65,54.7,54.61,54.67,469
,2017-02-23 09:30,23,54.69,54.78,54.62,54.62,711
,2017-02-23 10:00,23,54.67,54.92,54.23,54.38,2796
,2017-02-23 10:30,23,54.36,54.43,54.2,54.26,768
,2017-02-23 11:00,23,54.25,54.48,54.25,54.47,370
,2017-02-23 11:30,23,54.49,54.5,54.28,54.33,220
,2017-02-23 12:00,23,54.34,54.4,54.3,54.32,202
,2017-02-23 12:30,23,54.34,54.4,54.33,54.4,300
,2017-02-23 13:00,23,54.39,54.49,54.29,54.48,1249
,2017-02-23 13:30,23,54.48,54.48,54.39,54.42,373
,2017-02-23 14:00,23,54.41,54.43,54.35,54.36,135
,2017-02-23 14:30,23,54.36,54.39,54.34,54.35,44
,2017-02-23 15:00,23,54.37,54.39,54.35,54.38,26
,2017-02-23 15:30,23,54.38,54.39,54.35,54.35,52
,2017-02-23 16:00,23,54.35,54.4,54.35,54.38,9
,2017-02-23 19:00,24,54.34,54.39,54.34,54.39,7
,2017-02-23 19:30,24,54.33,54.35,54.33,54.35,3
,2017-02-23 20:30,24,54.32,54.32,54.32,54.32,2
,2017-02-23 21:00,24,54.33,54.35,54.33,54.35,4
,2017-02-23 21:30,24,54.35,54.4,54.35,54.4,10
,2017-02-23 22:00,24,54.39,54.42,54.39,54.42,20
,2017-02-23 22:30,24,54.45,54.49,54.45,54.48,6
,2017-02-23 23:00,24,54.48,54.48,54.44,54.44,11
,2017-02-23 23:30,24,54.44,54.46,54.43,54.43,6
,2017-02-24 00:00,24,54.45,54.48,54.45,54.48,5
,2017-02-24 00:30,24,54.41,54.41,54.33,54.36,4
,2017-02-24 01:00,24,54.34,54.34,54.25,54.27,19
,2017-02-24 01:30,24,54.3,54.3,54.23,54.29,29
,2017-02-24 02:00,24,54.21,54.22,54.1,54.2,169
,2017-02-24 02:30,24,54.2,54.25,54.16,54.18,110
,2017-02-24 03:00,24,54.16,54.16,54.05,54.15,384
,2017-02-24 03:30,24,54.15,54.17,54.1,54.14,66
,2017-02-24 04:00,24,54.14,54.25,54.1,54.21,122
,2017-02-24 04:30,24,54.24,54.24,54.12,54.17,144
,2017-02-24 05:00,24,54.16,54.16,54.08,54.11,70
,2017-02-24 05:30,24,54.12,54.2,54.12,54.15,113
,2017-02-24 06:00,24,54.12,54.12,54.02,54.03,236
,2017-02-24 06:30,24,54.07,54.1,53.98,54.03,251
,2017-02-24 07:00,24,54.04,54.06,53.98,54.02,481
,2017-02-24 07:30,24,54.01,54.01,53.8,53.86,880
,2017-02-24 08:00,24,53.87,54,53.77,53.97,915
,2017-02-24 08:30,24,53.96,54.1,53.96,54.08,509
,2017-02-24 09:00,24,54.08,54.26,54.08,54.11,515
,2017-02-24 09:30,24,54.11,54.24,54.06,54.14,499
,2017-02-24 10:00,24,54.13,54.21,53.98,54.02,490
,2017-02-24 10:30,24,54.04,54.08,54.01,54.03,223
,2017-02-24 11:00,24,54.01,54.12,53.99,54.12,206
,2017-02-24 11:30,24,54.11,54.14,54.05,54.06,233
,2017-02-24 12:00,24,54.06,54.07,54,54.04,138
,2017-02-24 12:30,24,54.04,54.05,53.97,54.03,336
,2017-02-24 13:00,24,54.03,54.13,53.97,53.97,1586
,2017-02-24 13:30,24,53.98,54.03,53.97,54.01,559
,2017-02-24 14:00,24,54.01,54.04,54,54.04,91
,2017-02-24 14:30,24,54.03,54.05,54.03,54.03,140
,2017-02-24 15:00,24,54.03,54.07,54.03,54.05,39
,2017-02-24 15:30,24,54.03,54.04,53.99,54,19
,2017-02-24 16:00,24,54.04,54.04,54.04,54.04,1
,2017-02-26 17:00,27,54.03,54.05,54.02,54.02,8
,2017-02-26 18:00,27,54,54.01,54,54.01,2
,2017-02-26 18:30,27,54.03,54.03,54.02,54.02,2
,2017-02-26 19:00,27,53.98,53.98,53.98,53.98,1
,2017-02-26 20:00,27,54,54.05,54,54.05,4
,2017-02-26 20:30,27,54.08,54.12,54.08,54.11,17
,2017-02-26 21:00,27,54.12,54.17,54.1,54.17,42
,2017-02-26 21:30,27,54.16,54.16,54.14,54.14,3
,2017-02-26 22:00,27,54.15,54.2,54.15,54.16,17
,2017-02-26 22:30,27,54.2,54.25,54.2,54.23,93
,2017-02-26 23:00,27,54.27,54.35,54.27,54.34,93
,2017-02-26 23:30,27,54.32,54.33,54.27,54.31,18
,2017-02-27 00:00,27,54.35,54.37,54.31,54.33,9
,2017-02-27 01:00,27,54.29,54.37,54.29,54.37,29
,2017-02-27 01:30,27,54.4,54.4,54.38,54.38,10
,2017-02-27 02:00,27,54.43,54.5,54.42,54.45,133
,2017-02-27 02:30,27,54.43,54.57,54.38,54.5,489
,2017-02-27 03:00,27,54.51,54.52,54.39,54.49,114
,2017-02-27 03:30,27,54.49,54.49,54.44,54.47,59
,2017-02-27 04:00,27,54.43,54.53,54.42,54.42,73
,2017-02-27 04:30,27,54.38,54.39,54.33,54.39,35
,2017-02-27 05:00,27,54.38,54.38,54.22,54.23,127
,2017-02-27 05:30,27,54.23,54.37,54.23,54.37,89
,2017-02-27 06:00,27,54.36,54.42,54.35,54.41,34
,2017-02-27 06:30,27,54.4,54.4,54.34,54.4,63
,2017-02-27 07:00,27,54.45,54.56,54.44,54.55,150
,2017-02-27 07:30,27,54.52,54.54,54.43,54.53,185
,2017-02-27 08:00,27,54.54,54.6,54.35,54.48,1121
,2017-02-27 08:30,27,54.5,54.53,54.3,54.37,519
,2017-02-27 09:00,27,54.35,54.36,54.12,54.25,1098
,2017-02-27 09:30,27,54.25,54.3,54.11,54.21,843
,2017-02-27 10:00,27,54.22,54.34,54.13,54.16,578
,2017-02-27 10:30,27,54.14,54.27,54.14,54.25,409
,2017-02-27 11:00,27,54.23,54.27,54.2,54.24,159
,2017-02-27 11:30,27,54.24,54.24,54.16,54.19,166
,2017-02-27 12:00,27,54.17,54.19,54.11,54.18,200
,2017-02-27 12:30,27,54.2,54.22,54.15,54.17,193
,2017-02-27 13:00,27,54.17,54.2,54.03,54.05,1199
,2017-02-27 13:30,27,54.04,54.08,53.99,54.07,292
,2017-02-27 14:00,27,54.06,54.11,54.06,54.08,115
,2017-02-27 14:30,27,54.08,54.08,54.05,54.05,46
,2017-02-27 15:00,27,54.04,54.06,54.04,54.05,89
,2017-02-27 15:30,27,54.05,54.08,54.04,54.04,25
,2017-02-27 16:00,27,54.02,54.02,54,54,9
,2017-02-27 16:30,27,54.01,54.03,54.01,54.03,49
,2017-02-27 19:00,28,54.14,54.19,54.12,54.16,12
,2017-02-27 20:00,28,54.15,54.16,54.13,54.15,16
,2017-02-27 20:30,28,54.13,54.13,54.13,54.13,2
,2017-02-27 21:00,28,54.15,54.15,54.14,54.15,5
,2017-02-27 21:30,28,54.16,54.16,54.16,54.16,1
,2017-02-27 22:00,28,54.17,54.21,54.17,54.18,7
,2017-02-27 22:30,28,54.2,54.2,54.18,54.19,21
,2017-02-27 23:00,28,54.22,54.22,54.19,54.21,24
,2017-02-27 23:30,28,54.21,54.21,54.21,54.21,5
,2017-02-28 00:00,28,54.18,54.19,54.17,54.17,15
,2017-02-28 00:30,28,54.14,54.19,54.14,54.18,37
,2017-02-28 01:00,28,54.13,54.13,54.03,54.07,91
,2017-02-28 01:30,28,54.06,54.1,54.04,54.08,13
,2017-02-28 02:00,28,54.06,54.06,53.86,53.96,273
,2017-02-28 02:30,28,53.97,54.06,53.95,54.02,235
,2017-02-28 03:00,28,53.99,54.08,53.98,54.03,61
,2017-02-28 03:30,28,53.95,53.96,53.85,53.91,116
,2017-02-28 04:00,28,53.93,53.94,53.87,53.93,112
,2017-02-28 04:30,28,53.92,53.98,53.92,53.96,75
,2017-02-28 05:00,28,53.98,53.98,53.91,53.96,33
,2017-02-28 05:30,28,53.92,53.92,53.85,53.9,63
,2017-02-28 06:00,28,53.89,53.97,53.88,53.91,97
,2017-02-28 06:30,28,53.91,53.94,53.88,53.88,50
,2017-02-28 07:00,28,53.89,53.89,53.65,53.68,977
,2017-02-28 07:30,28,53.68,53.71,53.54,53.54,949
,2017-02-28 08:00,28,53.55,53.55,53.4,53.49,991
,2017-02-28 08:30,28,53.51,53.65,53.45,53.48,781
,2017-02-28 09:00,28,53.48,53.58,53.45,53.55,278
,2017-02-28 09:30,28,53.55,53.55,53.37,53.43,821
,2017-02-28 10:00,28,53.41,53.44,53.19,53.27,1412
,2017-02-28 10:30,28,53.29,53.37,53.29,53.3,496
,2017-02-28 11:00,28,53.31,53.33,53.19,53.23,626
,2017-02-28 11:30,28,53.22,53.35,53.22,53.33,452
,2017-02-28 12:00,28,53.33,53.37,53.3,53.35,279
,2017-02-28 12:30,28,53.38,53.94,53.37,53.94,2025
,2017-02-28 13:00,28,53.94,54.05,53.69,54.02,1970
,2017-02-28 13:30,28,53.99,54,53.91,53.95,234
,2017-02-28 14:00,28,53.95,53.96,53.93,53.93,13
,2017-02-28 14:30,28,53.94,54.01,53.94,54.01,43
,2017-02-28 15:00,28,54.02,54.02,53.89,53.91,130
,2017-02-28 15:30,28,53.86,54,53.7,53.99,255
,2017-02-28 16:00,28,53.98,54,53.98,53.98,10
,2017-02-28 16:30,28,53.97,53.97,53.89,53.9,251
,2017-02-28 19:00,1,53.94,54.01,53.94,54,49
,2017-02-28 19:30,1,54,54.03,53.97,54.02,45
,2017-02-28 20:00,1,54.02,54.15,54.02,54.08,48
,2017-02-28 20:30,1,54.12,54.13,54.1,54.12,38
,2017-02-28 21:00,1,54.11,54.12,54.09,54.09,9
,2017-02-28 21:30,1,54.09,54.13,54.09,54.13,4
,2017-02-28 22:00,1,54.11,54.11,54.1,54.1,3
,2017-02-28 22:30,1,54.09,54.09,54.06,54.07,13
,2017-02-28 23:00,1,54.06,54.07,54.04,54.07,13
,2017-02-28 23:30,1,54.09,54.09,54.04,54.05,5
,2017-03-01 00:00,1,54.06,54.06,54.03,54.03,7
,2017-03-01 00:30,1,53.99,54,53.96,54,3
,2017-03-01 01:00,1,53.98,53.98,53.82,53.87,30
,2017-03-01 01:30,1,53.84,53.85,53.8,53.81,58
,2017-03-01 02:00,1,53.81,53.92,53.8,53.91,371
,2017-03-01 02:30,1,53.91,53.92,53.84,53.84,45
,2017-03-01 03:00,1,53.88,54.19,53.88,54.13,243
,2017-03-01 03:30,1,54.15,54.3,54.14,54.23,514
,2017-03-01 04:00,1,54.23,54.24,54.18,54.19,83
,2017-03-01 04:30,1,54.19,54.25,54.19,54.2,55
,2017-03-01 05:00,1,54.2,54.23,54.11,54.11,33
,2017-03-01 05:30,1,54.11,54.18,54.08,54.15,30
,2017-03-01 06:00,1,54.16,54.21,54.12,54.21,51
,2017-03-01 06:30,1,54.19,54.19,54.13,54.18,70
,2017-03-01 07:00,1,54.19,54.24,54.13,54.24,190
,2017-03-01 07:30,1,54.22,54.23,54.08,54.18,268
,2017-03-01 08:00,1,54.2,54.32,54.2,54.28,1067
,2017-03-01 08:30,1,54.27,54.32,54.2,54.26,487
,2017-03-01 09:00,1,54.25,54.31,54.18,54.26,776
,2017-03-01 09:30,1,54.28,54.43,53.89,53.91,4187
,2017-03-01 10:00,1,53.91,54.16,53.84,54.03,1084
,2017-03-01 10:30,1,54.05,54.07,53.91,53.93,703
,2017-03-01 11:00,1,53.93,53.97,53.86,53.89,896
,2017-03-01 11:30,1,53.88,53.91,53.72,53.86,1336
,2017-03-01 12:00,1,53.85,53.96,53.81,53.86,551
,2017-03-01 12:30,1,53.85,53.95,53.83,53.94,161
,2017-03-01 13:00,1,53.94,53.98,53.81,53.83,904
,2017-03-01 13:30,1,53.81,53.84,53.78,53.81,162
,2017-03-01 14:00,1,53.8,53.85,53.78,53.83,116
,2017-03-01 14:30,1,53.83,53.83,53.74,53.76,128
,2017-03-01 15:00,1,53.75,53.76,53.66,53.67,117
,2017-03-01 15:30,1,53.7,53.7,53.65,53.68,49
,2017-03-01 16:30,1,53.68,53.68,53.68,53.68,17
,2017-03-01 19:00,2,53.72,53.74,53.71,53.72,19
,2017-03-01 19:30,2,53.73,53.75,53.73,53.74,14
,2017-03-01 20:00,2,53.73,53.78,53.72,53.76,16
,2017-03-01 20:30,2,53.73,53.73,53.7,53.7,11
,2017-03-01 21:00,2,53.72,53.75,53.7,53.75,15
,2017-03-01 22:00,2,53.7,53.7,53.6,53.62,33
,2017-03-01 22:30,2,53.6,53.6,53.54,53.54,12
,2017-03-01 23:00,2,53.57,53.57,53.57,53.57,1
,2017-03-02 00:00,2,53.52,53.58,53.52,53.57,106
,2017-03-02 00:30,2,53.58,53.6,53.56,53.56,23
,2017-03-02 01:00,2,53.55,53.7,53.52,53.7,122
,2017-03-02 01:30,2,53.68,53.75,53.62,53.75,136
,2017-03-02 02:00,2,53.73,53.73,53.55,53.58,121
,2017-03-02 02:30,2,53.58,53.8,53.58,53.72,109
,2017-03-02 03:00,2,53.73,53.73,53.37,53.39,409
,2017-03-02 03:30,2,53.38,53.45,53.35,53.42,173
,2017-03-02 04:00,2,53.42,53.42,53.31,53.33,230
,2017-03-02 04:30,2,53.36,53.43,53.34,53.35,81
,2017-03-02 05:00,2,53.34,53.4,53.32,53.36,78
,2017-03-02 05:30,2,53.36,53.43,53.34,53.4,79
,2017-03-02 06:00,2,53.41,53.45,53.35,53.36,54
,2017-03-02 06:30,2,53.34,53.39,53.25,53.26,281
,2017-03-02 07:00,2,53.26,53.26,52.91,53.01,1123
,2017-03-02 07:30,2,53.02,53.14,52.96,52.99,413
,2017-03-02 08:00,2,52.98,52.98,52.68,52.84,2144
,2017-03-02 08:30,2,52.84,53.16,52.81,53.09,971
,2017-03-02 09:00,2,53.09,53.09,52.83,52.94,1215
,2017-03-02 09:30,2,52.92,53.09,52.87,53.03,798
,2017-03-02 10:00,2,53.03,53.24,52.92,52.93,950
,2017-03-02 10:30,2,52.95,52.98,52.88,52.9,545
,2017-03-02 11:00,2,52.89,52.9,52.7,52.73,947
,2017-03-02 11:30,2,52.74,52.88,52.7,52.83,673
,2017-03-02 12:00,2,52.82,52.84,52.75,52.77,313
,2017-03-02 12:30,2,52.76,52.76,52.6,52.65,914
,2017-03-02 13:00,2,52.65,52.71,52.58,52.62,1143
,2017-03-02 13:30,2,52.63,52.64,52.58,52.64,208
,2017-03-02 14:00,2,52.63,52.65,52.62,52.64,67
,2017-03-02 14:30,2,52.68,52.72,52.65,52.67,92
,2017-03-02 15:00,2,52.67,52.67,52.61,52.63,63
,2017-03-02 15:30,2,52.64,52.65,52.56,52.56,110
,2017-03-02 16:00,2,52.58,52.58,52.57,52.57,4
,2017-03-02 19:00,3,52.69,52.69,52.67,52.68,27
,2017-03-02 19:30,3,52.7,52.77,52.7,52.76,48
,2017-03-02 20:00,3,52.74,52.79,52.74,52.78,13
,2017-03-02 20:30,3,52.76,52.77,52.76,52.77,15
,2017-03-02 21:00,3,52.78,52.78,52.74,52.74,14
,2017-03-02 21:30,3,52.77,52.77,52.68,52.68,10
,2017-03-02 22:00,3,52.69,52.7,52.63,52.64,16
,2017-03-02 22:30,3,52.67,52.67,52.62,52.67,34
,2017-03-02 23:00,3,52.68,52.68,52.68,52.68,1
,2017-03-02 23:30,3,52.66,52.71,52.65,52.67,13
,2017-03-03 00:00,3,52.7,52.74,52.68,52.71,17
,2017-03-03 00:30,3,52.72,52.72,52.72,52.72,5
,2017-03-03 01:00,3,52.72,52.84,52.72,52.78,79
,2017-03-03 01:30,3,52.76,52.82,52.76,52.78,91
,2017-03-03 02:00,3,52.75,52.87,52.73,52.86,450
,2017-03-03 02:30,3,52.87,52.93,52.81,52.81,175
,2017-03-03 03:00,3,52.81,52.81,52.7,52.77,135
,2017-03-03 03:30,3,52.76,52.77,52.6,52.63,129
,2017-03-03 04:00,3,52.64,52.78,52.64,52.73,65
,2017-03-03 04:30,3,52.77,52.82,52.73,52.79,53
,2017-03-03 05:00,3,52.78,52.78,52.7,52.75,51
,2017-03-03 05:30,3,52.79,52.81,52.72,52.72,26
,2017-03-03 06:00,3,52.71,52.75,52.68,52.74,65
,2017-03-03 06:30,3,52.74,52.77,52.58,52.63,192
,2017-03-03 07:00,3,52.67,52.9,52.64,52.82,426
,2017-03-03 07:30,3,52.84,52.84,52.74,52.75,234
,2017-03-03 08:00,3,52.74,52.82,52.67,52.8,561
,2017-03-03 08:30,3,52.77,53.09,52.72,53.03,1121
,2017-03-03 09:00,3,53.04,53.04,52.9,52.94,500
,2017-03-03 09:30,3,52.95,53.32,52.86,53.25,1430
,2017-03-03 10:00,3,53.25,53.26,53.13,53.15,773
,2017-03-03 10:30,3,53.15,53.24,53.15,53.16,289
,2017-03-03 11:00,3,53.17,53.21,53.09,53.14,329
,2017-03-03 11:30,3,53.14,53.2,53.13,53.2,163
,2017-03-03 12:00,3,53.16,53.2,53.06,53.14,405
,2017-03-03 12:30,3,53.14,53.22,53.11,53.18,217
,2017-03-03 13:00,3,53.17,53.39,53.16,53.32,1073
,2017-03-03 13:30,3,53.32,53.32,53.24,53.25,331
,2017-03-03 14:00,3,53.25,53.25,53.19,53.21,35
,2017-03-03 14:30,3,53.19,53.23,53.14,53.23,121
,2017-03-03 15:00,3,53.23,53.24,53.19,53.2,27
,2017-03-03 15:30,3,53.21,53.24,53.21,53.24,21
,2017-03-03 16:30,3,53.18,53.18,53.18,53.18,1
,2017-03-05 17:00,6,53.28,53.28,53.26,53.28,4
,2017-03-05 17:30,6,53.26,53.28,53.26,53.28,17
,2017-03-05 18:00,6,53.27,53.27,53.17,53.18,30
,2017-03-05 18:30,6,53.2,53.2,53.19,53.19,3
,2017-03-05 19:00,6,53.14,53.14,53.12,53.13,8
,2017-03-05 19:30,6,53.14,53.14,53.14,53.14,2
,2017-03-05 20:00,6,53.17,53.18,53.15,53.15,8
,2017-03-05 20:30,6,53.14,53.15,53.12,53.14,9
,2017-03-05 21:00,6,53.14,53.16,53.14,53.15,6
,2017-03-05 21:30,6,53.14,53.14,53.12,53.12,3
,2017-03-05 22:00,6,53.11,53.11,53.07,53.07,19
,2017-03-05 22:30,6,53.06,53.1,53.06,53.1,15
,2017-03-05 23:00,6,53.11,53.11,53.08,53.08,13
,2017-03-05 23:30,6,53.1,53.16,53.1,53.15,18
,2017-03-06 00:00,6,53.15,53.15,53.03,53.07,14
,2017-03-06 00:30,6,53.02,53.04,52.92,52.95,32
,2017-03-06 01:00,6,52.91,52.95,52.85,52.9,64
,2017-03-06 01:30,6,52.88,52.95,52.86,52.89,51
,2017-03-06 02:00,6,52.92,52.93,52.77,52.92,319
,2017-03-06 02:30,6,52.91,52.93,52.85,52.91,148
,2017-03-06 03:00,6,52.91,52.94,52.84,52.94,98
,2017-03-06 03:30,6,52.96,53.16,52.94,53.09,103
,2017-03-06 04:00,6,53.08,53.09,52.96,53.04,41
,2017-03-06 04:30,6,53.03,53.12,52.99,53.05,111
,2017-03-06 05:00,6,53.05,53.05,52.99,53.01,41
,2017-03-06 05:30,6,52.94,52.99,52.91,52.95,40
,2017-03-06 06:00,6,52.93,53.01,52.9,52.98,106
,2017-03-06 06:30,6,53,53.12,52.99,53.08,174
,2017-03-06 07:00,6,53.08,53.24,52.98,53.23,315
,2017-03-06 07:30,6,53.24,53.29,53.16,53.19,544
,2017-03-06 08:00,6,53.15,53.44,53.12,53.41,1075
,2017-03-06 08:30,6,53.4,53.4,53.17,53.24,637
,2017-03-06 09:00,6,53.24,53.55,53.15,53.49,2890
,2017-03-06 09:30,6,53.48,53.49,53.24,53.29,786
,2017-03-06 10:00,6,53.28,53.28,53.13,53.2,566
,2017-03-06 10:30,6,53.24,53.26,53.02,53.08,1135
,2017-03-06 11:00,6,53.09,53.18,53.09,53.18,260
,2017-03-06 11:30,6,53.17,53.17,53.07,53.12,164
,2017-03-06 12:00,6,53.11,53.24,53.07,53.23,187
,2017-03-06 12:30,6,53.23,53.26,53.17,53.18,344
,2017-03-06 13:00,6,53.18,53.25,53.08,53.22,926
,2017-03-06 13:30,6,53.23,53.28,53.21,53.22,145
,2017-03-06 14:00,6,53.23,53.26,53.18,53.24,98
,2017-03-06 14:30,6,53.22,53.23,53.2,53.22,55
,2017-03-06 15:00,6,53.2,53.21,53.18,53.2,53
,2017-03-06 15:30,6,53.2,53.22,53.17,53.19,115
,2017-03-06 16:00,6,53.19,53.2,53.17,53.17,28
,2017-03-06 16:30,6,53.17,53.17,53.16,53.16,2
,2017-03-06 19:00,7,53.18,53.23,53.18,53.23,5
,2017-03-06 19:30,7,53.21,53.21,53.2,53.2,13
,2017-03-06 20:00,7,53.18,53.18,53.17,53.17,5
,2017-03-06 20:30,7,53.16,53.16,53.13,53.15,6
,2017-03-06 21:30,7,53.2,53.2,53.15,53.15,2
,2017-03-06 22:00,7,53.21,53.21,53.16,53.16,4
,2017-03-06 22:30,7,53.22,53.22,53.18,53.18,8
,2017-03-06 23:00,7,53.17,53.17,53.17,53.17,1
,2017-03-06 23:30,7,53.18,53.18,53.12,53.12,18
,2017-03-07 00:00,7,53.08,53.18,53.08,53.11,46
,2017-03-07 00:30,7,53.1,53.14,53.09,53.09,6
,2017-03-07 01:00,7,53.09,53.12,53.03,53.11,35
,2017-03-07 01:30,7,53.11,53.17,53.1,53.1,26
,2017-03-07 02:00,7,53.09,53.28,53.08,53.22,126
,2017-03-07 02:30,7,53.24,53.32,53.24,53.27,206
,2017-03-07 03:00,7,53.27,53.4,53.25,53.35,186
,2017-03-07 03:30,7,53.35,53.4,53.23,53.27,171
,2017-03-07 04:00,7,53.28,53.3,53.17,53.22,92
,2017-03-07 04:30,7,53.22,53.36,53.18,53.32,143
,2017-03-07 05:00,7,53.34,53.42,53.32,53.37,90
,2017-03-07 05:30,7,53.36,53.39,53.31,53.39,63
,2017-03-07 06:00,7,53.36,53.43,53.33,53.43,40
,2017-03-07 06:30,7,53.42,53.5,53.37,53.47,354
,2017-03-07 07:00,7,53.49,53.53,53.42,53.48,277
,2017-03-07 07:30,7,53.5,53.66,53.49,53.62,1005
,2017-03-07 08:00,7,53.61,53.79,53.57,53.68,1748
,2017-03-07 08:30,7,53.67,53.69,53.5,53.59,816
,2017-03-07 09:00,7,53.57,53.65,53.4,53.44,1530
,2017-03-07 09:30,7,53.45,53.49,53.28,53.35,940
,2017-03-07 10:00,7,53.34,53.44,53.26,53.27,1016
,2017-03-07 10:30,7,53.28,53.35,53.23,53.32,373
,2017-03-07 11:00,7,53.32,53.38,53.27,53.33,464
,2017-03-07 11:30,7,53.33,53.33,53.23,53.27,321
,2017-03-07 12:00,7,53.27,53.34,53.22,53.22,296
,2017-03-07 12:30,7,53.22,53.22,53.1,53.16,875
,2017-03-07 13:00,7,53.17,53.34,53.12,53.14,896
,2017-03-07 13:30,7,53.12,53.14,53.09,53.13,241
,2017-03-07 14:00,7,53.13,53.14,53.11,53.13,14
,2017-03-07 14:30,7,53.14,53.14,53.09,53.1,26
,2017-03-07 15:00,7,53.11,53.12,53.04,53.1,126
,2017-03-07 15:30,7,53.09,53.09,52.73,52.81,430
,2017-03-07 16:00,7,52.81,52.83,52.78,52.78,6
,2017-03-07 16:30,7,52.78,52.78,52.78,52.78,8
,2017-03-07 19:00,8,52.82,52.83,52.78,52.8,88
,2017-03-07 19:30,8,52.81,52.81,52.78,52.78,17
,2017-03-07 20:00,8,52.81,52.84,52.81,52.83,9
,2017-03-07 20:30,8,52.83,52.83,52.8,52.8,43
,2017-03-07 21:00,8,52.82,52.82,52.82,52.82,1
,2017-03-07 21:30,8,52.86,52.86,52.86,52.86,5
,2017-03-07 22:00,8,52.83,52.83,52.79,52.79,35
,2017-03-07 22:30,8,52.8,52.8,52.8,52.8,7
,2017-03-07 23:00,8,52.81,52.82,52.8,52.81,15
,2017-03-07 23:30,8,52.82,52.82,52.8,52.81,26
,2017-03-08 00:00,8,52.81,52.82,52.75,52.75,14
,2017-03-08 00:30,8,52.75,52.78,52.74,52.75,7
,2017-03-08 01:00,8,52.76,52.86,52.75,52.86,38
,2017-03-08 01:30,8,52.85,52.92,52.82,52.87,32
,2017-03-08 02:00,8,52.86,52.88,52.69,52.78,292
,2017-03-08 02:30,8,52.78,52.8,52.64,52.7,224
,2017-03-08 03:00,8,52.7,52.77,52.68,52.73,128
,2017-03-08 03:30,8,52.71,52.75,52.66,52.73,134
,2017-03-08 04:00,8,52.73,52.86,52.73,52.84,127
,2017-03-08 04:30,8,52.84,52.84,52.71,52.71,180
,2017-03-08 05:00,8,52.71,52.77,52.67,52.69,129
,2017-03-08 05:30,8,52.69,52.7,52.56,52.58,301
,2017-03-08 06:00,8,52.59,52.64,52.56,52.59,145
,2017-03-08 06:30,8,52.61,52.62,52.53,52.58,156
,2017-03-08 07:00,8,52.57,52.63,52.47,52.56,432
,2017-03-08 07:30,8,52.53,52.55,52.46,52.49,440
,2017-03-08 08:00,8,52.49,52.49,52.31,52.41,1069
,2017-03-08 08:30,8,52.41,52.53,52.39,52.49,489
,2017-03-08 09:00,8,52.49,52.5,52.36,52.5,710
,2017-03-08 09:30,8,52.5,52.87,52.44,52.47,2709
,2017-03-08 10:00,8,52.45,52.46,52.14,52.18,1802
,2017-03-08 10:30,8,52.18,52.19,51.76,51.76,2358
,2017-03-08 11:00,8,51.77,51.77,51.23,51.35,3801
,2017-03-08 11:30,8,51.34,51.34,51.07,51.13,1729
,2017-03-08 12:00,8,51.12,51.22,50.99,51,1139
,2017-03-08 12:30,8,51,51.08,50.85,50.89,1680
,2017-03-08 13:00,8,50.88,50.9,50.06,50.31,5831
,2017-03-08 13:30,8,50.3,50.35,50.14,50.35,764
,2017-03-08 14:00,8,50.34,50.42,50.3,50.31,203
,2017-03-08 14:30,8,50.3,50.36,50.25,50.29,327
,2017-03-08 15:00,8,50.3,50.32,50.24,50.27,75
,2017-03-08 15:30,8,50.25,50.25,50.18,50.21,188
,2017-03-08 16:00,8,50.25,50.25,50.21,50.21,4
,2017-03-08 16:30,8,50.24,50.25,50.24,50.25,5
,2017-03-08 19:00,9,50.49,50.62,50.49,50.6,125
,2017-03-08 19:30,9,50.63,50.7,50.6,50.61,95
,2017-03-08 20:00,9,50.61,50.62,50.6,50.61,202
,2017-03-08 20:30,9,50.61,50.62,50.57,50.57,198
,2017-03-08 21:00,9,50.55,50.65,50.55,50.61,74
,2017-03-08 21:30,9,50.61,50.63,50.61,50.62,11
,2017-03-08 22:00,9,50.62,50.62,50.59,50.59,39
,2017-03-08 22:30,9,50.58,50.6,50.58,50.6,8
,2017-03-08 23:00,9,50.6,50.6,50.6,50.6,2
,2017-03-08 23:30,9,50.6,50.6,50.59,50.59,15
,2017-03-09 00:00,9,50.6,50.62,50.6,50.61,28
,2017-03-09 00:30,9,50.6,50.6,50.52,50.55,82
,2017-03-09 01:00,9,50.58,50.6,50.37,50.39,156
,2017-03-09 01:30,9,50.4,50.7,50.38,50.62,343
,2017-03-09 02:00,9,50.62,50.84,50.61,50.78,497
,2017-03-09 02:30,9,50.79,50.79,50.6,50.77,207
,2017-03-09 03:00,9,50.68,50.69,50.39,50.44,372
,2017-03-09 03:30,9,50.43,50.45,50.27,50.45,375
,2017-03-09 04:00,9,50.46,50.49,49.21,49.36,2413
,2017-03-09 04:30,9,49.34,49.48,48.8,48.96,1622
,2017-03-09 05:00,9,48.93,49.37,48.82,49.26,1610
,2017-03-09 05:30,9,49.25,49.6,49.17,49.41,945
,2017-03-09 06:00,9,49.44,49.44,49.04,49.25,1196
,2017-03-09 06:30,9,49.23,49.24,48.94,48.99,710
,2017-03-09 07:00,9,49.01,49.61,48.99,49.45,2298
,2017-03-09 07:30,9,49.44,49.76,49.28,49.62,1148
,2017-03-09 08:00,9,49.62,50.15,49.5,49.79,4305
,2017-03-09 08:30,9,49.81,49.87,49.61,49.67,2004
,2017-03-09 09:00,9,49.68,49.77,49.26,49.41,2054
,2017-03-09 09:30,9,49.44,49.45,49,49.08,2267
,2017-03-09 10:00,9,49.11,49.27,49.01,49.1,1177
,2017-03-09 10:30,9,49.11,49.19,48.97,49.11,996
,2017-03-09 11:00,9,49.11,49.13,48.92,49.01,680
,2017-03-09 11:30,9,49,49,48.68,48.87,2002
,2017-03-09 12:00,9,48.89,49.23,48.85,48.98,1799
,2017-03-09 12:30,9,48.97,48.98,48.76,48.82,922
,2017-03-09 13:00,9,48.85,49.36,48.61,49.25,3527
,2017-03-09 13:30,9,49.24,49.27,49.14,49.23,564
,2017-03-09 14:00,9,49.24,49.76,49.24,49.66,940
,2017-03-09 14:30,9,49.63,49.8,49.61,49.68,453
,2017-03-09 15:00,9,49.68,49.76,49.63,49.66,125
,2017-03-09 15:30,9,49.61,49.63,49.55,49.62,115
,2017-03-09 16:00,9,49.63,49.63,49.63,49.63,1
,2017-03-09 16:30,9,49.65,49.65,49.57,49.57,7
,2017-03-09 19:00,10,49.54,49.72,49.54,49.69,28
,2017-03-09 19:30,10,49.68,49.69,49.65,49.69,30
,2017-03-09 20:00,10,49.68,49.73,49.68,49.73,41
,2017-03-09 20:30,10,49.78,49.78,49.61,49.63,125
,2017-03-09 21:00,10,49.63,49.67,49.54,49.55,24
,2017-03-09 21:30,10,49.55,49.59,49.55,49.59,6
,2017-03-09 22:00,10,49.64,49.66,49.62,49.66,25
,2017-03-09 22:30,10,49.67,49.67,49.63,49.65,12
,2017-03-09 23:00,10,49.66,49.69,49.61,49.61,15
,2017-03-09 23:30,10,49.6,49.63,49.6,49.62,49
,2017-03-10 00:00,10,49.66,49.69,49.64,49.68,26
,2017-03-10 00:30,10,49.66,49.72,49.66,49.71,35
,2017-03-10 01:00,10,49.69,49.71,49.51,49.51,81
,2017-03-10 01:30,10,49.5,49.5,49.32,49.44,163
,2017-03-10 02:00,10,49.44,49.58,49.35,49.42,230
,2017-03-10 02:30,10,49.45,49.71,49.45,49.63,290
,2017-03-10 03:00,10,49.59,49.81,49.47,49.74,970
,2017-03-10 03:30,10,49.75,49.78,49.64,49.74,142
,2017-03-10 04:00,10,49.74,49.74,49.38,49.41,290
,2017-03-10 04:30,10,49.4,49.58,49.35,49.54,246
,2017-03-10 05:00,10,49.47,49.68,49.47,49.64,185
,2017-03-10 05:30,10,49.66,49.66,49.52,49.59,191
,2017-03-10 06:00,10,49.57,49.64,49.54,49.59,174
,2017-03-10 06:30,10,49.58,49.69,49.57,49.65,118
,2017-03-10 07:00,10,49.62,49.63,49.46,49.57,452
,2017-03-10 07:30,10,49.6,50.12,49.51,49.94,2223
,2017-03-10 08:00,10,49.93,49.93,49.41,49.57,1567
,2017-03-10 08:30,10,49.56,49.57,49.12,49.33,1953
,2017-03-10 09:00,10,49.33,49.35,48.96,48.97,1346
,2017-03-10 09:30,10,48.95,49.09,48.79,48.83,1397
,2017-03-10 10:00,10,48.82,49.13,48.73,48.97,1509
,2017-03-10 10:30,10,48.98,49.09,48.87,48.89,648
,2017-03-10 11:00,10,48.9,48.92,48.79,48.87,510
,2017-03-10 11:30,10,48.86,48.86,48.29,48.42,2136
,2017-03-10 12:00,10,48.4,48.58,48.38,48.56,961
,2017-03-10 12:30,10,48.57,48.82,48.43,48.68,1163
,2017-03-10 13:00,10,48.67,48.87,48.43,48.5,2637
,2017-03-10 13:30,10,48.48,48.48,48.34,48.4,533
,2017-03-10 14:00,10,48.42,48.51,48.41,48.49,299
,2017-03-10 14:30,10,48.48,48.48,48.42,48.48,150
,2017-03-10 15:00,10,48.45,48.47,48.43,48.44,22
,2017-03-10 15:30,10,48.43,48.43,48.34,48.38,47
,2017-03-12 17:00,13,48.4,48.54,48.12,48.2,114
,2017-03-12 17:30,13,48.2,48.2,48.13,48.2,31
,2017-03-12 18:00,13,48.1,48.1,47.94,48.03,185
,2017-03-12 19:00,13,48.07,48.07,47.97,48.03,183
,2017-03-12 19:30,13,48.04,48.08,48.03,48.06,34
,2017-03-12 20:00,13,48.08,48.17,48.06,48.07,83
,2017-03-12 20:30,13,48.11,48.21,48.09,48.11,98
,2017-03-12 21:00,13,48.11,48.15,48.1,48.11,46
,2017-03-12 21:30,13,48.11,48.11,47.98,48.09,95
,2017-03-12 22:00,13,48.07,48.09,48.06,48.09,64
,2017-03-12 22:30,13,48.13,48.13,48.08,48.08,9
,2017-03-12 23:00,13,48.07,48.1,48.07,48.08,8
,2017-03-12 23:30,13,48.06,48.09,48.06,48.09,10
,2017-03-13 00:00,13,48.09,48.1,48.07,48.1,17
,2017-03-13 00:30,13,48.1,48.1,48.04,48.09,26
,2017-03-13 01:00,13,48.1,48.14,48.08,48.09,78
,2017-03-13 01:30,13,48.11,48.36,48.09,48.32,251
,2017-03-13 02:00,13,48.32,48.38,48.14,48.16,174
,2017-03-13 02:30,13,48.17,48.34,48.15,48.3,168
,2017-03-13 03:00,13,48.28,48.39,48.23,48.35,343
,2017-03-13 03:30,13,48.33,48.51,48.31,48.37,330
,2017-03-13 04:00,13,48.38,48.51,48.31,48.45,300
,2017-03-13 04:30,13,48.47,48.47,48.36,48.38,101
,2017-03-13 05:00,13,48.41,48.44,48.06,48.11,705
,2017-03-13 05:30,13,48.11,48.19,47.97,48.09,585
,2017-03-13 06:00,13,48.1,48.45,48.07,48.41,548
,2017-03-13 06:30,13,48.41,48.46,48.28,48.35,275
,2017-03-13 07:00,13,48.37,48.39,48.2,48.28,489
,2017-03-13 07:30,13,48.27,48.38,48.15,48.38,549
,2017-03-13 08:00,13,48.37,48.5,48.2,48.47,1020
,2017-03-13 08:30,13,48.45,48.68,48.31,48.37,2796
,2017-03-13 09:00,13,48.36,48.41,48.13,48.37,1669
,2017-03-13 09:30,13,48.38,48.59,48.31,48.39,1320
,2017-03-13 10:00,13,48.37,48.5,48.29,48.33,675
,2017-03-13 10:30,13,48.33,48.36,48.22,48.23,735
,2017-03-13 11:00,13,48.22,48.56,48.19,48.45,1086
,2017-03-13 11:30,13,48.45,48.5,48.37,48.48,351
,2017-03-13 12:00,13,48.47,48.51,48.29,48.31,491
,2017-03-13 12:30,13,48.32,48.39,48.29,48.37,290
,2017-03-13 13:00,13,48.37,48.43,48.21,48.41,782
,2017-03-13 13:30,13,48.4,48.51,48.35,48.39,391
,2017-03-13 14:00,13,48.39,48.48,48.39,48.47,148
,2017-03-13 14:30,13,48.48,48.54,48.4,48.43,152
,2017-03-13 15:00,13,48.4,48.4,48.32,48.4,57
,2017-03-13 15:30,13,48.43,48.47,48.41,48.47,26
,2017-03-13 16:30,13,48.45,48.46,48.45,48.46,2
,2017-03-13 19:00,14,48.37,48.37,48.3,48.34,67
,2017-03-13 19:30,14,48.3,48.33,48.29,48.33,7
,2017-03-13 20:00,14,48.27,48.36,48.27,48.36,33
,2017-03-13 20:30,14,48.35,48.36,48.33,48.33,22
,2017-03-13 21:00,14,48.33,48.36,48.3,48.36,23
,2017-03-13 21:30,14,48.37,48.42,48.37,48.42,20
,2017-03-13 22:00,14,48.42,48.44,48.42,48.44,2
,2017-03-13 22:30,14,48.41,48.43,48.41,48.42,17
,2017-03-13 23:00,14,48.44,48.45,48.41,48.42,30
,2017-03-13 23:30,14,48.42,48.43,48.42,48.43,6
,2017-03-14 00:00,14,48.42,48.43,48.4,48.4,20
,2017-03-14 00:30,14,48.4,48.41,48.4,48.4,6
,2017-03-14 01:00,14,48.39,48.39,48.35,48.37,28
,2017-03-14 01:30,14,48.38,48.38,48.36,48.38,7
,2017-03-14 02:00,14,48.38,48.39,48.3,48.34,57
,2017-03-14 02:30,14,48.34,48.43,48.27,48.39,137
,2017-03-14 03:00,14,48.39,48.49,48.29,48.49,175
,2017-03-14 03:30,14,48.46,48.64,48.43,48.54,265
,2017-03-14 04:00,14,48.53,48.59,48.46,48.57,96
,2017-03-14 04:30,14,48.58,48.65,48.54,48.57,379
,2017-03-14 05:00,14,48.55,48.79,48.54,48.71,367
,2017-03-14 05:30,14,48.72,48.79,48.68,48.76,171
,2017-03-14 06:00,14,48.75,48.76,48.66,48.69,132
,2017-03-14 06:30,14,48.7,48.7,48.03,48.11,1171
,2017-03-14 07:00,14,48.11,48.11,47.6,47.8,1971
,2017-03-14 07:30,14,47.79,47.87,47.6,47.66,1477
,2017-03-14 08:00,14,47.67,47.76,47.47,47.53,2637
,2017-03-14 08:30,14,47.53,47.68,47.27,47.33,3000
,2017-03-14 09:00,14,47.31,47.51,47.31,47.47,1354
,2017-03-14 09:30,14,47.45,47.58,47.31,47.39,1468
,2017-03-14 10:00,14,47.38,47.93,47.1,47.76,3656
,2017-03-14 10:30,14,47.75,47.75,47.55,47.59,1074
,2017-03-14 11:00,14,47.57,47.57,47.28,47.36,1586
,2017-03-14 11:30,14,47.36,47.39,47.21,47.31,807
,2017-03-14 12:00,14,47.31,47.66,47.26,47.63,2717
,2017-03-14 12:30,14,47.64,47.71,47.54,47.66,738
,2017-03-14 13:00,14,47.64,47.86,47.51,47.7,1401
,2017-03-14 13:30,14,47.7,47.75,47.64,47.72,542
,2017-03-14 14:00,14,47.72,47.81,47.71,47.81,241
,2017-03-14 14:30,14,47.82,48.03,47.82,47.96,558
,2017-03-14 15:00,14,47.94,48.1,47.88,48.1,202
,2017-03-14 15:30,14,48.1,48.53,48.1,48.5,521
,2017-03-14 16:00,14,48.51,48.61,48.51,48.59,76
,2017-03-14 16:30,14,48.59,48.73,48.58,48.72,310
,2017-03-14 19:00,15,48.51,48.51,48.34,48.4,86
,2017-03-14 19:30,15,48.39,48.47,48.35,48.36,34
,2017-03-14 20:00,15,48.37,48.41,48.35,48.39,43
,2017-03-14 20:30,15,48.4,48.46,48.39,48.46,8
,2017-03-14 21:00,15,48.45,48.46,48.39,48.44,35
,2017-03-14 21:30,15,48.46,48.49,48.44,48.49,50
,2017-03-14 22:00,15,48.49,48.52,48.49,48.52,5
,2017-03-14 22:30,15,48.55,48.57,48.54,48.54,15
,2017-03-14 23:00,15,48.57,48.62,48.57,48.58,41
,2017-03-14 23:30,15,48.51,48.54,48.49,48.52,15
,2017-03-15 00:00,15,48.52,48.52,48.52,48.52,1
,2017-03-15 00:30,15,48.54,48.56,48.54,48.55,5
,2017-03-15 01:00,15,48.57,48.59,48.5,48.5,49
,2017-03-15 01:30,15,48.49,48.52,48.49,48.5,27
,2017-03-15 02:00,15,48.48,48.49,48.39,48.49,115
,2017-03-15 02:30,15,48.46,48.61,48.46,48.53,177
,2017-03-15 03:00,15,48.51,48.63,48.45,48.52,293
,2017-03-15 03:30,15,48.51,48.6,48.44,48.46,288
,2017-03-15 04:00,15,48.43,48.57,48.39,48.53,119
,2017-03-15 04:30,15,48.51,48.72,48.46,48.59,282
,2017-03-15 05:00,15,48.57,48.59,48.52,48.58,109
,2017-03-15 05:30,15,48.59,48.7,48.58,48.7,229
,2017-03-15 06:00,15,48.69,48.78,48.58,48.77,452
,2017-03-15 06:30,15,48.75,48.76,48.66,48.75,123
,2017-03-15 07:00,15,48.74,48.82,48.66,48.7,586
,2017-03-15 07:30,15,48.73,48.73,48.49,48.51,716
,2017-03-15 08:00,15,48.54,48.59,48.41,48.47,797
,2017-03-15 08:30,15,48.5,48.5,48.31,48.4,586
,2017-03-15 09:00,15,48.38,48.74,48.33,48.72,854
,2017-03-15 09:30,15,48.74,48.89,48.17,48.67,3929
,2017-03-15 10:00,15,48.67,48.76,48.4,48.45,782
,2017-03-15 10:30,15,48.49,48.55,48.4,48.48,210
,2017-03-15 11:00,15,48.46,48.67,48.45,48.54,734
,2017-03-15 11:30,15,48.54,48.64,48.44,48.55,357
,2017-03-15 12:00,15,48.55,48.56,48.34,48.43,444
,2017-03-15 12:30,15,48.44,48.49,48.36,48.43,325
,2017-03-15 13:00,15,48.42,49.05,48.42,48.8,2940
,2017-03-15 13:30,15,48.81,48.93,48.69,48.84,683
,2017-03-15 14:00,15,48.87,48.92,48.77,48.82,208
,2017-03-15 14:30,15,48.84,48.88,48.79,48.85,84
,2017-03-15 15:00,15,48.84,48.96,48.82,48.95,68
,2017-03-15 15:30,15,48.95,49.02,48.95,48.96,60
,2017-03-15 16:00,15,48.96,49.09,48.96,49.09,49
,2017-03-15 16:30,15,49.09,49.09,49.01,49.01,23
,2017-03-15 19:00,16,49.1,49.15,49.1,49.12,25
,2017-03-15 19:30,16,49.13,49.14,49.11,49.11,8
,2017-03-15 20:00,16,49.12,49.14,49.12,49.14,8
,2017-03-15 20:30,16,49.15,49.18,49.14,49.17,59
,2017-03-15 21:00,16,49.16,49.16,49.1,49.1,13
,2017-03-15 21:30,16,49.1,49.12,49.1,49.12,6
,2017-03-15 22:00,16,49.13,49.13,49.13,49.13,2
,2017-03-15 22:30,16,49.13,49.13,49.13,49.13,3
,2017-03-16 00:00,16,49.14,49.14,49.14,49.14,1
,2017-03-16 00:30,16,49.14,49.16,49.12,49.12,14
,2017-03-16 01:00,16,49.15,49.15,49.12,49.15,10
,2017-03-16 01:30,16,49.14,49.16,49.13,49.14,7
,2017-03-16 02:00,16,49.14,49.31,49.14,49.3,70
,2017-03-16 02:30,16,49.27,49.61,49.25,49.49,658
,2017-03-16 03:00,16,49.46,49.52,49.37,49.45,138
,2017-03-16 03:30,16,49.46,49.51,49.34,49.35,146
,2017-03-16 04:00,16,49.35,49.38,49.26,49.38,437
,2017-03-16 04:30,16,49.38,49.38,49.32,49.35,101
,2017-03-16 05:00,16,49.38,49.47,49.25,49.26,103
,2017-03-16 05:30,16,49.26,49.27,49.14,49.2,200
,2017-03-16 06:00,16,49.2,49.3,49.15,49.21,209
,2017-03-16 06:30,16,49.19,49.29,49.18,49.27,192
,2017-03-16 07:00,16,49.26,49.38,49.21,49.21,252
,2017-03-16 07:30,16,49.23,49.26,49.07,49.12,370
,2017-03-16 08:00,16,49.12,49.12,48.87,48.94,667
,2017-03-16 08:30,16,48.96,48.99,48.65,48.75,1018
,2017-03-16 09:00,16,48.78,48.78,48.59,48.77,708
,2017-03-16 09:30,16,48.78,48.95,48.73,48.79,525
,2017-03-16 10:00,16,48.8,48.8,48.58,48.6,426
,2017-03-16 10:30,16,48.62,48.82,48.62,48.71,232
,2017-03-16 11:00,16,48.72,48.73,48.45,48.52,892
,2017-03-16 11:30,16,48.55,48.75,48.5,48.74,611
,2017-03-16 12:00,16,48.73,48.74,48.6,48.64,322
,2017-03-16 12:30,16,48.64,48.98,48.61,48.77,2025
,2017-03-16 13:00,16,48.78,48.94,48.71,48.75,1137
,2017-03-16 13:30,16,48.74,48.76,48.69,48.76,839
,2017-03-16 14:00,16,48.75,48.85,48.73,48.81,327
,2017-03-16 14:30,16,48.82,48.89,48.8,48.86,115
,2017-03-16 15:00,16,48.86,48.86,48.8,48.81,85
,2017-03-16 15:30,16,48.8,48.81,48.77,48.77,67
,2017-03-16 16:00,16,48.79,48.84,48.79,48.84,94
,2017-03-16 16:30,16,48.81,48.82,48.81,48.82,5
,2017-03-16 19:00,17,48.82,48.86,48.82,48.85,16
,2017-03-16 19:30,17,48.86,48.86,48.86,48.86,7
,2017-03-16 20:30,17,48.91,48.91,48.91,48.91,1
,2017-03-16 21:00,17,48.85,48.86,48.84,48.86,5
,2017-03-16 21:30,17,48.85,48.87,48.84,48.84,4
,2017-03-16 22:00,17,48.84,48.86,48.82,48.86,7
,2017-03-16 22:30,17,48.84,48.84,48.84,48.84,1
,2017-03-16 23:00,17,48.87,48.87,48.87,48.87,1
,2017-03-17 00:30,17,48.86,48.86,48.86,48.86,1
,2017-03-17 01:00,17,48.84,48.86,48.82,48.82,26
,2017-03-17 01:30,17,48.84,48.88,48.82,48.83,38
,2017-03-17 02:00,17,48.82,48.82,48.71,48.76,101
,2017-03-17 02:30,17,48.76,48.76,48.65,48.68,98
,2017-03-17 03:00,17,48.67,48.86,48.61,48.83,117
,2017-03-17 03:30,17,48.84,48.85,48.72,48.79,46
,2017-03-17 04:00,17,48.75,48.9,48.73,48.89,66
,2017-03-17 04:30,17,48.94,48.99,48.87,48.99,41
,2017-03-17 05:00,17,49.02,49.04,48.91,48.91,48
,2017-03-17 05:30,17,48.94,49.08,48.9,49.08,57
,2017-03-17 06:00,17,49.09,49.11,49.01,49.03,109
,2017-03-17 06:30,17,49.04,49.05,48.93,48.94,38
,2017-03-17 07:00,17,48.96,48.98,48.89,48.93,67
,2017-03-17 07:30,17,48.96,49.05,48.94,49.03,324
,2017-03-17 08:00,17,49.05,49.2,49.05,49.12,399
,2017-03-17 08:30,17,49.11,49.13,48.96,48.99,167
,2017-03-17 09:00,17,48.97,48.99,48.8,48.85,250
,2017-03-17 09:30,17,48.86,48.87,48.73,48.83,146
,2017-03-17 10:00,17,48.82,48.82,48.67,48.7,81
,2017-03-17 10:30,17,48.69,48.76,48.62,48.73,158
,2017-03-17 11:00,17,48.75,48.79,48.68,48.72,189
,2017-03-17 11:30,17,48.74,48.78,48.72,48.76,124
,2017-03-17 12:00,17,48.73,48.82,48.69,48.78,117
,2017-03-17 12:30,17,48.8,48.83,48.73,48.77,146
,2017-03-17 13:00,17,48.76,48.89,48.76,48.8,367
,2017-03-17 13:30,17,48.8,48.8,48.76,48.79,690
,2017-03-17 14:00,17,48.81,48.84,48.79,48.79,168
,2017-03-17 14:30,17,48.79,48.8,48.74,48.74,211
,2017-03-17 15:00,17,48.74,48.75,48.71,48.71,11
,2017-03-17 15:30,17,48.71,48.73,48.69,48.73,19
,2017-03-17 16:00,17,48.74,48.77,48.74,48.77,11
,2017-03-19 19:00,20,48.54,48.54,48.54,48.54,1
,2017-03-19 19:30,20,48.41,48.41,48.28,48.28,4
,2017-03-19 20:00,20,48.35,48.35,48.35,48.35,1
,2017-03-19 21:00,20,48.41,48.44,48.41,48.44,3
,2017-03-19 21:30,20,48.43,48.43,48.43,48.43,1
,2017-03-19 22:30,20,48.35,48.37,48.35,48.37,7
,2017-03-20 01:00,20,48.29,48.29,48.29,48.29,1
,2017-03-20 01:30,20,48.34,48.36,48.34,48.36,3
,2017-03-20 02:00,20,48.45,48.49,48.41,48.41,21
,2017-03-20 02:30,20,48.39,48.4,48.37,48.4,15
,2017-03-20 03:00,20,48.36,48.49,48.36,48.49,15
,2017-03-20 03:30,20,48.48,48.51,48.36,48.36,45
,2017-03-20 04:00,20,48.3,48.32,48.18,48.18,19
,2017-03-20 04:30,20,48.11,48.11,48.05,48.05,4
,2017-03-20 05:00,20,47.98,48.03,47.98,48.03,6
,2017-03-20 05:30,20,48.1,48.15,48.1,48.15,2
,2017-03-20 06:00,20,48.17,48.23,48.16,48.23,3
,2017-03-20 06:30,20,48.22,48.22,48.1,48.1,7
,2017-03-20 07:00,20,48.04,48.11,48.04,48.09,8
,2017-03-20 07:30,20,47.93,47.94,47.9,47.9,71
,2017-03-20 08:00,20,47.98,48.13,47.95,48.13,17
,2017-03-20 08:30,20,48.17,48.17,48.15,48.15,2
,2017-03-20 09:00,20,48.33,48.39,48.27,48.31,76
,2017-03-20 09:30,20,48.28,48.7,48.24,48.59,52
,2017-03-20 10:00,20,48.6,48.6,48.21,48.21,46
,2017-03-20 10:30,20,48.35,48.35,48.35,48.35,1
,2017-03-20 11:00,20,48.42,48.48,48.33,48.48,98
,2017-03-20 11:30,20,48.44,48.44,48.33,48.33,9
,2017-03-20 12:00,20,48.45,48.45,48.45,48.45,1
,2017-03-20 12:30,20,48.39,48.39,48.31,48.31,2
,2017-03-20 13:00,20,48.34,48.34,48.15,48.23,163