,2015-05-05 11:00,5,65.95,65.95,65.95,65.95,1
,2015-05-29 05:30,29,62.54,62.54,62.54,62.54,8
,2016-02-29 11:30,29,42.03,42.03,42.03,42.03,6
,2016-07-14 13:00,14,50.4,50.4,50.4,50.4,15
,2016-07-15 08:00,15,50.65,50.65,50.65,50.65,17
,2016-07-21 14:00,21,48.95,48.95,48.94,48.94,40
,2016-07-22 13:00,22,48.45,48.45,48.4,48.4,15
,2016-07-25 13:30,25,47.68,47.68,47.68,47.68,2
,2016-07-26 09:30,26,47.45,47.46,47.45,47.46,5
,2016-07-27 09:30,27,46.58,46.61,46.58,46.61,41
,2016-07-27 14:00,27,46.46,46.46,46.46,46.46,1
,2016-07-27 14:30,27,46.25,46.25,46.25,46.25,1
,2016-07-27 15:00,27,46.4,46.4,46.4,46.4,1
,2016-07-28 12:00,28,45.65,45.65,45.65,45.65,1
,2016-08-02 08:30,2,45.63,45.63,45.63,45.63,3
,2016-08-02 14:30,2,44.57,44.61,44.57,44.61,25
,2016-08-04 08:00,4,45.27,45.27,45.27,45.27,1
,2016-08-04 08:30,4,45.48,45.48,45.48,45.48,1
,2016-08-04 09:30,4,45.49,45.49,45.49,45.49,1
,2016-08-04 10:30,4,45.76,45.76,45.76,45.76,1
,2016-08-04 11:00,4,46.25,46.25,46.25,46.25,5
,2016-08-04 11:30,4,46.27,46.29,46.27,46.29,3
,2016-08-04 12:30,4,46.29,46.29,46.29,46.29,1
,2016-08-05 07:30,5,46.42,46.42,46.42,46.42,3
,2016-08-05 08:00,5,46.29,46.29,46.19,46.19,3
,2016-08-05 08:30,5,45.87,45.87,45.87,45.87,1
,2016-08-05 09:30,5,45.71,45.71,45.71,45.71,29
,2016-08-05 10:00,5,46.11,46.11,46.11,46.11,1
,2016-08-05 14:30,5,46.44,46.44,46.43,46.43,5
,2016-08-08 06:30,8,47.03,47.05,47.03,47.05,11
,2016-08-08 09:00,8,47.26,47.26,47.26,47.26,1
,2016-08-08 11:30,8,47.45,47.45,47.45,47.45,1
,2016-08-08 14:30,8,47.16,47.16,47.14,47.14,8
,2016-08-09 06:30,9,47.39,47.39,47.39,47.39,1
,2016-08-09 07:00,9,47.45,47.45,47.43,47.43,8
,2016-08-09 08:30,9,47.66,47.66,47.61,47.61,10
,2016-08-09 09:00,9,47.67,47.67,47.67,47.67,1
,2016-08-09 14:00,9,46.98,46.99,46.98,46.98,11
,2016-08-10 09:30,10,46.91,46.91,46.91,46.91,8
,2016-08-11 09:30,11,47.58,47.58,47.58,47.58,1
,2016-08-11 10:30,11,47.77,47.77,47.77,47.77,1
,2016-08-11 11:00,11,47.8,47.8,47.8,47.8,1
,2016-08-11 11:30,11,48.19,48.19,48.19,48.19,1
,2016-08-11 13:00,11,48.22,48.22,48.22,48.22,1
,2016-08-11 14:00,11,47.95,47.95,47.95,47.95,1
,2016-08-12 08:00,12,48.23,48.23,48.23,48.23,1
,2016-08-15 03:30,15,49.14,49.14,49.14,49.14,1
,2016-08-15 04:00,15,48.94,48.94,48.93,48.93,4
,2016-08-15 09:30,15,49.6,49.6,49.6,49.6,2
,2016-08-15 13:00,15,49.85,49.85,49.85,49.85,1
,2016-08-15 13:30,15,49.98,49.98,49.98,49.98,1
,2016-08-15 14:00,15,49.91,49.91,49.89,49.9,8
,2016-08-16 07:30,16,50.21,50.21,50.21,50.21,3
,2016-08-16 10:30,16,50.41,50.41,50.41,50.41,1
,2016-08-16 12:30,16,50.4,50.4,50.4,50.4,1
,2016-08-16 13:00,16,50.64,50.64,50.64,50.64,1
,2016-08-16 13:30,16,50.67,50.67,50.67,50.67,1
,2016-08-17 08:30,17,50.37,50.45,50.37,50.45,2
,2016-08-17 09:00,17,50.45,50.45,50.25,50.25,2
,2016-08-17 09:30,17,50.59,50.59,50.59,50.59,1
,2016-08-17 10:30,17,50.68,50.68,50.68,50.68,1
,2016-08-17 13:00,17,50.99,51.17,50.99,51.17,9
,2016-08-17 15:00,17,51.13,51.13,51.13,51.13,13
,2016-08-17 15:30,17,51.16,51.16,51.16,51.16,5
,2016-08-18 07:30,18,51.45,51.45,51.45,51.45,2
,2016-08-18 08:30,18,51.68,51.68,51.58,51.66,13
,2016-08-18 23:30,19,52.33,52.33,52.33,52.33,1
,2016-08-19 08:00,19,52.08,52.15,52.08,52.12,15
,2016-08-19 10:00,19,51.87,51.87,51.87,51.87,5
,2016-08-19 13:00,19,52.24,52.36,52.24,52.36,2
,2016-08-22 08:00,22,51.3,51.32,51.3,51.32,2
,2016-08-22 11:30,22,51.02,51.02,51.02,51.02,2
,2016-08-22 12:00,22,51.05,51.07,50.92,50.92,4
,2016-08-23 07:00,23,50.49,50.49,50.49,50.49,1
,2016-08-23 08:00,23,50.62,50.62,50.44,50.44,3
,2016-08-23 10:00,23,51.7,51.72,51.7,51.72,2
,2016-08-23 10:30,23,51.29,51.29,51.29,51.29,1
,2016-08-23 13:00,23,51.61,51.61,51.61,51.61,1
,2016-08-24 07:00,24,50.91,50.91,50.91,50.91,1
,2016-08-24 09:30,24,50.46,50.51,50.46,50.51,2
,2016-08-24 10:30,24,50.43,50.43,50.43,50.43,1
,2016-08-24 13:00,24,50.64,50.65,50.57,50.57,18
,2016-08-25 04:00,25,50.48,50.48,50.48,50.48,1
,2016-08-25 07:30,25,50.25,50.3,50.24,50.26,6
,2016-08-25 08:00,25,50.43,50.43,50.43,50.43,1
,2016-08-25 08:30,25,50.83,50.83,50.83,50.83,1
,2016-08-25 10:00,25,50.89,50.89,50.89,50.89,3
,2016-08-25 12:30,25,50.73,50.73,50.73,50.73,1
,2016-08-25 22:00,26,50.92,50.92,50.91,50.91,6
,2016-08-26 03:00,26,50.91,50.91,50.91,50.91,7
,2016-08-26 08:00,26,51.15,51.15,51.15,51.15,1
,2016-08-26 08:30,26,51.03,51.03,51.03,51.03,27
,2016-08-26 09:00,26,50.85,52.04,50.85,52.04,3
,2016-08-26 09:30,26,51.81,51.81,51.48,51.48,8
,2016-08-26 10:00,26,51.38,51.38,51.38,51.38,1
,2016-08-26 12:00,26,51.15,51.15,51.15,51.15,1
,2016-08-26 14:30,26,51.09,51.09,51.09,51.09,6
,2016-08-29 07:00,29,50.7,50.7,50.7,50.7,2
,2016-08-29 07:30,29,50.71,50.71,50.71,50.71,2
,2016-08-30 09:30,30,50.09,50.09,49.96,49.98,4
,2016-08-30 10:00,30,50.16,50.16,50.16,50.16,1
,2016-08-30 13:00,30,50.23,50.23,49.97,49.97,2
,2016-08-31 06:00,31,49.6,49.65,49.6,49.65,8
,2016-08-31 07:00,31,49.45,49.45,49.45,49.45,2
,2016-08-31 07:30,31,49.5,49.5,49.5,49.5,1
,2016-08-31 08:00,31,49.56,49.56,49.56,49.56,1
,2016-08-31 09:30,31,49.48,49.48,48.73,48.73,18
,2016-08-31 10:00,31,48.61,48.61,48.61,48.61,1
,2016-08-31 10:30,31,48.51,48.52,48.51,48.52,4
,2016-08-31 11:30,31,48.35,48.35,48.34,48.34,2
,2016-08-31 14:00,31,48.24,48.24,48.24,48.24,6
,2016-09-01 07:00,1,47.9,47.9,47.9,47.9,1
,2016-09-01 07:30,1,47.75,47.75,47.75,47.75,1
,2016-09-01 08:00,1,47.55,47.55,47.55,47.55,1
,2016-09-01 11:00,1,46.92,46.92,46.92,46.92,1
,2016-09-01 11:30,1,47.06,47.1,47,47,6
,2016-09-01 13:00,1,46.72,46.85,46.71,46.8,20
,2016-09-01 14:30,1,46.96,46.96,46.96,46.96,1
,2016-09-02 06:30,2,47.29,47.29,47.29,47.29,10
,2016-09-02 07:00,2,47.19,47.19,47.19,47.19,1
,2016-09-02 07:30,2,47.53,47.66,47.53,47.6,4
,2016-09-02 09:00,2,47.67,47.67,47.67,47.67,1
,2016-09-02 09:30,2,47.9,47.9,47.9,47.9,1
,2016-09-02 13:00,2,48.2,48.2,48.2,48.2,1
,2016-09-06 08:00,6,47.78,47.78,47.78,47.78,1
,2016-09-06 09:00,6,47.86,47.86,47.86,47.86,8
,2016-09-07 10:00,7,48.85,48.85,48.85,48.85,1
,2016-09-07 10:30,7,49.19,49.19,49.19,49.19,1
,2016-09-07 12:00,7,49.12,49.12,49.12,49.12,1
,2016-09-07 13:00,7,49.27,49.27,49.27,49.27,1
,2016-09-08 01:30,8,50.24,50.24,50.19,50.19,39
,2016-09-08 08:30,8,50.24,50.24,50.24,50.24,1
,2016-09-08 09:00,8,50.04,50.04,49.87,49.88,11
,2016-09-08 09:30,8,49.96,50.07,49.96,50.07,2
,2016-09-08 10:00,8,50.74,51.13,50.69,51.03,41
,2016-09-08 10:30,8,51.08,51.08,51.01,51.01,3
,2016-09-08 11:30,8,51.14,51.2,51.14,51.2,2
,2016-09-08 12:00,8,51.19,51.21,51.19,51.21,8
,2016-09-08 12:30,8,51.35,51.35,51.34,51.34,2
,2016-09-08 13:00,8,51.47,51.47,51.47,51.47,1
,2016-09-09 06:00,9,50.73,50.74,50.73,50.74,5
,2016-09-09 06:30,9,50.68,50.68,50.68,50.68,5
,2016-09-09 12:00,9,49.92,49.92,49.92,49.92,6
,2016-09-09 13:00,9,49.79,49.79,49.79,49.79,3
,2016-09-09 15:00,9,49.31,49.31,49.31,49.31,1
,2016-09-12 01:00,12,48.7,48.7,48.7,48.7,4
,2016-09-12 06:30,12,48.51,48.51,48.51,48.51,5
,2016-09-12 08:00,12,48.9,48.9,48.88,48.88,4
,2016-09-12 08:30,12,48.91,49.31,48.91,49.31,4
,2016-09-12 09:00,12,49.41,49.41,49.41,49.41,4
,2016-09-12 09:30,12,49.72,50.02,49.72,50.02,19
,2016-09-12 10:00,12,49.96,49.96,49.79,49.79,7
,2016-09-12 10:30,12,49.95,49.95,49.82,49.82,25
,2016-09-12 13:00,12,49.96,49.96,49.96,49.96,2
,2016-09-13 09:00,13,48.99,49.02,48.82,48.82,10
,2016-09-13 09:30,13,48.82,48.82,48.72,48.72,4
,2016-09-14 08:30,14,48.29,48.29,48.29,48.29,1
,2016-09-14 09:00,14,48.3,48.4,48.3,48.4,3
,2016-09-14 09:30,14,48.55,48.87,47.78,47.79,32
,2016-09-14 10:00,14,47.98,47.98,47.98,47.98,1
,2016-09-14 13:00,14,47.56,47.64,47.56,47.64,4
,2016-09-15 08:30,15,48.09,48.09,47.63,47.65,14
,2016-09-15 09:00,15,47.81,47.81,47.81,47.81,1
,2016-09-15 09:30,15,47.78,48,47.78,48,6
,2016-09-15 10:00,15,48.07,48.24,48.07,48.24,16
,2016-09-15 12:00,15,48.27,48.27,48.27,48.27,1
,2016-09-16 04:30,16,47.53,47.53,47.53,47.53,1
,2016-09-16 07:30,16,47.18,47.18,47.18,47.18,2
,2016-09-16 08:00,16,47.11,47.11,47.11,47.11,5
,2016-09-16 09:00,16,47.18,47.18,47.18,47.18,1
,2016-09-16 09:30,16,47.44,47.71,47.44,47.71,7
,2016-09-16 11:00,16,47.33,47.33,47.33,47.33,1
,2016-09-16 13:30,16,47.38,47.38,47.38,47.38,1
,2016-09-19 07:30,19,47.8,47.8,47.8,47.8,1
,2016-09-19 08:00,19,47.59,47.59,47.45,47.45,6
,2016-09-19 08:30,19,47.87,47.87,47.87,47.87,3
,2016-09-19 09:00,19,47.93,47.93,47.93,47.93,2
,2016-09-19 09:30,19,48.13,48.13,48.13,48.13,4
,2016-09-19 10:00,19,48.13,48.13,48.13,48.13,3
,2016-09-19 13:00,19,47.47,47.47,47.47,47.47,1
,2016-09-19 13:30,19,47.56,47.56,47.56,47.56,1
,2016-09-20 07:30,20,47.1,47.1,47.1,47.1,1
,2016-09-20 08:30,20,46.91,46.91,46.91,46.91,1
,2016-09-20 09:30,20,47.09,47.09,47.09,47.09,1
,2016-09-20 10:00,20,47.69,47.69,47.69,47.69,1
,2016-09-20 10:30,20,47.81,47.81,47.81,47.81,1
,2016-09-20 11:00,20,47.47,47.47,47.47,47.47,1
,2016-09-20 11:30,20,47.3,47.3,47.3,47.3,3
,2016-09-20 12:00,20,47.17,47.31,47.17,47.31,13
,2016-09-20 13:00,20,47.31,47.48,47.31,47.48,38
,2016-09-20 15:30,20,47.47,47.51,47.47,47.51,7
,2016-09-20 16:00,20,47.78,47.78,47.78,47.78,8
,2016-09-21 06:30,21,48.21,48.21,48.2,48.2,11
,2016-09-21 08:30,21,48.09,48.09,48.09,48.09,2
,2016-09-21 09:00,21,48.07,48.07,48.06,48.06,2
,2016-09-21 09:30,21,48.6,48.6,48.06,48.06,7
,2016-09-21 10:30,21,48.37,48.42,48.37,48.42,5
,2016-09-21 11:30,21,48.27,48.27,48.27,48.27,1
,2016-09-21 12:30,21,48.41,48.41,48.41,48.41,3
,2016-09-21 13:00,21,48.48,48.62,48.42,48.61,9
,2016-09-21 13:30,21,48.42,48.53,48.42,48.53,5
,2016-09-22 06:30,22,49,49,49,49,2
,2016-09-22 07:00,22,49.24,49.24,49.24,49.24,1
,2016-09-22 08:00,22,49.25,49.25,49.25,49.25,1
,2016-09-22 08:30,22,49.27,49.27,49.27,49.27,3
,2016-09-22 09:00,22,49.38,49.43,49.38,49.43,3
,2016-09-22 09:30,22,49.2,49.2,49.19,49.19,6
,2016-09-22 10:30,22,49.24,49.24,49.24,49.24,1
,2016-09-22 12:30,22,49.16,49.23,49.16,49.23,3
,2016-09-22 13:00,22,49,49,49,49,1
,2016-09-22 13:30,22,49.33,49.36,49.32,49.36,4
,2016-09-23 03:00,23,48.82,48.82,48.82,48.82,2
,2016-09-23 06:00,23,49.31,49.31,49.29,49.29,2
,2016-09-23 08:30,23,49.3,49.3,49.28,49.28,3
,2016-09-23 09:00,23,49.32,49.32,49.31,49.32,4
,2016-09-23 10:00,23,49.27,49.27,49.27,49.27,3
,2016-09-23 10:30,23,49.08,49.08,48.4,48.4,15
,2016-09-23 11:00,23,48.06,48.11,48.06,48.11,2
,2016-09-23 11:30,23,47.87,47.87,47.8,47.8,5
,2016-09-23 13:00,23,47.71,47.71,47.71,47.71,1
,2016-09-23 14:00,23,48.02,48.02,48.02,48.02,1
,2016-09-23 14:30,23,47.95,47.95,47.95,47.95,1
,2016-09-26 07:30,26,48.46,48.46,48.46,48.46,5
,2016-09-26 08:00,26,48.56,48.56,48.53,48.53,2
,2016-09-26 09:00,26,48.7,49.03,48.7,49.03,5
,2016-09-26 09:30,26,49.07,49.22,49.07,49.21,28
,2016-09-26 10:30,26,48.95,48.95,48.95,48.95,5
,2016-09-26 12:30,26,49.16,49.16,49.16,49.16,1
,2016-09-26 13:00,26,49.17,49.17,48.93,48.97,4
,2016-09-27 03:30,27,48.35,48.35,48.35,48.35,5
,2016-09-27 07:00,27,48.1,48.1,47.86,47.86,6
,2016-09-27 07:30,27,47.94,47.94,47.94,47.94,2
,2016-09-27 08:30,27,47.96,47.99,47.89,47.99,8
,2016-09-27 09:30,27,47.76,47.76,47.69,47.69,2
,2016-09-27 11:00,27,47.51,47.51,47.51,47.51,2
,2016-09-27 11:30,27,47.67,48.01,47.67,47.95,9
,2016-09-27 12:00,27,48.11,48.18,47.95,47.95,15
,2016-09-27 12:30,27,47.76,47.76,47.6,47.6,3
,2016-09-27 13:00,27,47.55,47.76,47.55,47.73,7
,2016-09-27 13:30,27,47.75,47.75,47.75,47.75,1
,2016-09-27 14:30,27,47.61,47.61,47.61,47.61,1
,2016-09-28 06:30,28,48.35,48.35,48.2,48.2,4
,2016-09-28 08:00,28,48.23,48.28,48.23,48.28,2
,2016-09-28 08:30,28,48.54,48.54,48.45,48.53,4
,2016-09-28 09:00,28,48.56,48.56,48.56,48.56,1
,2016-09-28 09:30,28,48.66,48.66,47.66,47.66,13
,2016-09-28 10:00,28,47.71,47.92,47.71,47.92,2
,2016-09-28 10:30,28,48.39,48.39,48.39,48.39,1
,2016-09-28 11:00,28,48.4,48.88,48.4,48.7,12
,2016-09-28 11:30,28,48.75,48.75,48.66,48.66,2
,2016-09-28 12:00,28,48.95,48.95,48.95,48.95,4
,2016-09-28 12:30,28,48.95,49.07,48.95,49.07,3
,2016-09-28 13:00,28,49.21,50.07,49.21,50.06,47
,2016-09-28 13:30,28,49.8,49.92,49.79,49.83,49
,2016-09-28 15:30,28,49.91,49.91,49.91,49.91,3
,2016-09-28 20:30,29,49.99,49.99,49.99,49.99,2
,2016-09-29 08:30,29,50.09,50.09,50.09,50.09,1
,2016-09-29 09:00,29,50.26,50.26,50.11,50.11,5
,2016-09-29 09:30,29,50.12,50.16,50.12,50.16,2
,2016-09-29 10:00,29,50.28,50.66,50.27,50.66,23
,2016-09-29 10:30,29,50.86,50.86,50.75,50.75,4
,2016-09-29 11:00,29,50.95,51.08,50.95,51.08,5
,2016-09-29 11:30,29,51,51,50.91,50.91,10
,2016-09-29 12:00,29,50.81,50.81,50.74,50.74,2
,2016-09-29 13:00,29,50.73,50.73,50.73,50.73,1
,2016-09-29 13:30,29,50.52,50.52,50.52,50.52,1
,2016-09-30 01:30,30,50.11,50.11,50.11,50.11,1
,2016-09-30 02:30,30,50.05,50.05,50.05,50.05,1
,2016-09-30 03:30,30,50.13,50.13,50.13,50.13,7
,2016-09-30 05:00,30,50.14,50.14,50.14,50.14,3
,2016-09-30 06:00,30,50.6,50.6,50.6,50.6,1
,2016-09-30 07:30,30,50.7,50.7,50.7,50.7,2
,2016-09-30 08:00,30,50.97,51.07,50.97,51.07,9
,2016-09-30 08:30,30,50.71,50.8,50.7,50.8,4
,2016-09-30 09:30,30,50.92,51.07,50.92,51.07,4
,2016-09-30 10:00,30,51.1,51.1,50.85,50.85,10
,2016-09-30 11:00,30,50.87,50.91,50.87,50.91,4
,2016-09-30 11:30,30,50.99,50.99,50.99,50.99,1
,2016-09-30 12:30,30,50.86,50.86,50.86,50.86,1
,2016-09-30 13:00,30,51.16,51.17,51.15,51.17,3
,2016-09-30 13:30,30,50.95,50.96,50.95,50.95,4
,2016-09-30 14:30,30,50.95,50.95,50.95,50.95,5
,2016-09-30 15:30,30,50.95,50.95,50.95,50.95,3
,2016-10-03 03:00,3,51.3,51.72,51.29,51.72,22
,2016-10-03 06:00,3,51.37,51.37,51.37,51.37,1
,2016-10-03 07:30,3,51.38,51.4,51.38,51.4,2
,2016-10-03 08:00,3,51.2,51.2,51.2,51.2,1
,2016-10-03 08:30,3,51.08,51.11,51.08,51.11,5
,2016-10-03 09:00,3,51.13,51.14,50.94,50.94,4
,2016-10-03 09:30,3,51.13,51.26,51.08,51.26,18
,2016-10-03 10:00,3,51.14,51.19,51.14,51.19,6
,2016-10-03 10:30,3,51.47,51.48,51.47,51.48,4
,2016-10-03 11:00,3,51.56,51.61,51.56,51.61,14
,2016-10-03 11:30,3,51.5,51.55,51.49,51.49,11
,2016-10-03 12:00,3,51.62,51.64,51.62,51.63,10
,2016-10-03 12:30,3,51.73,51.76,51.73,51.76,3
,2016-10-03 13:00,3,51.8,51.9,51.8,51.89,21
,2016-10-03 13:30,3,51.66,51.66,51.66,51.66,1
,2016-10-03 14:30,3,51.62,51.62,51.62,51.62,10
,2016-10-04 04:30,4,51.34,51.34,51.34,51.34,14
,2016-10-04 06:00,4,51.44,51.44,51.44,51.44,12
,2016-10-04 08:30,4,51.98,51.98,51.92,51.92,5
,2016-10-04 09:00,4,51.73,51.73,51.51,51.56,5
,2016-10-04 09:30,4,52.04,52.04,52.04,52.04,4
,2016-10-04 10:00,4,51.89,51.94,51.88,51.93,10
,2016-10-04 10:30,4,51.89,51.94,51.89,51.94,3
,2016-10-04 11:30,4,51.91,51.91,51.91,51.91,6
,2016-10-04 12:30,4,51.97,51.97,51.97,51.97,1
,2016-10-04 13:00,4,51.77,51.84,51.77,51.82,6
,2016-10-04 13:30,4,51.71,51.71,51.71,51.71,4
,2016-10-04 14:30,4,51.73,51.73,51.73,51.73,1
,2016-10-04 15:30,4,52.01,52.15,52.01,52.15,3
,2016-10-04 16:30,4,52.26,52.26,52.26,52.26,3
,2016-10-04 19:00,5,52.09,52.1,52.09,52.1,5
,2016-10-05 01:30,5,52.25,52.25,52.25,52.25,3
,2016-10-05 03:30,5,52.29,52.29,52.28,52.28,2
,2016-10-05 07:00,5,52.5,52.5,52.5,52.5,2
,2016-10-05 08:30,5,52.49,52.49,52.46,52.46,3
,2016-10-05 09:00,5,52.42,52.57,52.42,52.57,9
,2016-10-05 09:30,5,52.23,52.76,52.18,52.62,60
,2016-10-05 10:00,5,52.67,52.67,52.66,52.66,2
,2016-10-05 10:30,5,52.58,52.58,52.55,52.57,4
,2016-10-05 11:00,5,52.71,52.71,52.65,52.65,14
,2016-10-05 11:30,5,52.69,52.69,52.59,52.59,25
,2016-10-05 12:00,5,52.58,52.58,52.58,52.58,8
,2016-10-05 12:30,5,52.6,52.71,52.6,52.71,2
,2016-10-05 13:30,5,52.56,52.56,52.56,52.56,10
,2016-10-05 14:00,5,52.6,52.6,52.6,52.6,1
,2016-10-06 03:00,6,52.41,52.41,52.41,52.41,3
,2016-10-06 04:30,6,52.61,52.71,52.61,52.71,9
,2016-10-06 06:00,6,52.58,52.58,52.58,52.58,4
,2016-10-06 07:00,6,52.88,53,52.88,53,11
,2016-10-06 07:30,6,52.96,53.06,52.96,53,18
,2016-10-06 08:00,6,53.1,53.1,53.1,53.1,1
,2016-10-06 08:30,6,53.07,53.26,53.07,53.15,22
,2016-10-06 09:00,6,53.14,53.14,52.93,52.95,19
,2016-10-06 09:30,6,52.79,53,52.79,53,14
,2016-10-06 10:00,6,52.96,53.2,52.96,53.2,8
,2016-10-06 11:00,6,53.12,53.14,53.12,53.14,2
,2016-10-06 12:00,6,53.17,53.24,53.15,53.24,3
,2016-10-06 12:30,6,53.26,53.27,53.24,53.27,5
,2016-10-06 13:00,6,53.31,53.31,53.25,53.25,2
,2016-10-06 13:30,6,53.3,53.3,53.26,53.26,4
,2016-10-06 15:00,6,53.34,53.34,53.34,53.34,2
,2016-10-06 15:30,6,53.34,53.34,53.34,53.34,1
,2016-10-06 20:30,7,53.2,53.2,53.2,53.2,1
,2016-10-07 05:00,7,52.83,52.83,52.83,52.83,5
,2016-10-07 05:30,7,53.02,53.02,53.02,53.02,1
,2016-10-07 06:00,7,53.3,53.3,53.3,53.3,1
,2016-10-07 07:00,7,53.06,53.07,53.06,53.07,3
,2016-10-07 07:30,7,53.1,53.27,53.04,53.26,10
,2016-10-07 08:00,7,53.23,53.23,53.22,53.22,17
,2016-10-07 08:30,7,53.02,53.02,53.02,53.02,3
,2016-10-07 09:00,7,53.12,53.12,53.12,53.12,1
,2016-10-07 09:30,7,53.19,53.19,53.19,53.19,3
,2016-10-07 10:00,7,53.16,53.16,53.16,53.16,1
,2016-10-07 10:30,7,53.06,53.06,52.67,52.71,16
,2016-10-07 11:00,7,52.43,52.49,52.38,52.39,12
,2016-10-07 11:30,7,52.56,52.56,52.56,52.56,1
,2016-10-07 12:00,7,52.58,52.58,52.58,52.58,1
,2016-10-07 12:30,7,52.69,52.69,52.62,52.62,6
,2016-10-07 13:00,7,52.62,52.8,52.62,52.67,4
,2016-10-07 13:30,7,52.59,52.6,52.59,52.6,3
,2016-10-07 14:30,7,52.52,52.52,52.52,52.52,1
,2016-10-07 15:00,7,52.45,52.45,52.45,52.45,3
,2016-10-10 05:30,10,52.58,53.03,52.58,53.03,34
,2016-10-10 07:00,10,53.18,53.21,53.18,53.21,2
,2016-10-10 07:30,10,53.27,53.27,53.27,53.27,1
,2016-10-10 08:00,10,53.3,53.33,53.3,53.32,8
,2016-10-10 08:30,10,53.58,54.03,53.58,53.86,55
,2016-10-10 09:00,10,54.08,54.13,54.08,54.13,4
,2016-10-10 09:30,10,54.18,54.25,53.95,53.95,16
,2016-10-10 10:00,10,53.95,54,53.93,54,17
,2016-10-10 10:30,10,53.8,53.89,53.8,53.89,6
,2016-10-10 11:00,10,53.93,53.93,53.83,53.83,7
,2016-10-10 11:30,10,53.83,53.83,53.83,53.83,1
,2016-10-10 12:30,10,54.01,54.02,54.01,54.02,3
,2016-10-10 13:00,10,54,54,54,54,2
,2016-10-10 13:30,10,53.71,53.71,53.71,53.71,1
,2016-10-11 02:00,11,53.63,53.63,53.63,53.63,1
,2016-10-11 03:00,11,53.62,53.62,53.62,53.62,1
,2016-10-11 03:30,11,53.4,53.4,53.4,53.4,1
,2016-10-11 04:30,11,53.74,53.74,53.74,53.74,1
,2016-10-11 05:30,11,53.44,53.44,53.44,53.44,4
,2016-10-11 06:30,11,53.47,53.47,53.47,53.47,1
,2016-10-11 08:00,11,53.7,53.7,53.7,53.7,2
,2016-10-11 08:30,11,53.82,53.88,53.43,53.69,15
,2016-10-11 10:00,11,53.47,53.48,53.28,53.28,7
,2016-10-11 10:30,11,53.28,53.32,53.07,53.22,20
,2016-10-11 11:30,11,53.14,53.15,53.14,53.15,5
,2016-10-11 12:30,11,53.12,53.12,53.12,53.12,1
,2016-10-11 13:30,11,53.16,53.16,53.16,53.16,2
,2016-10-12 03:00,12,53.51,53.51,53.51,53.51,1
,2016-10-12 05:30,12,53.29,53.29,53.29,53.29,3
,2016-10-12 06:30,12,53.51,53.51,53.51,53.51,1
,2016-10-12 07:30,12,53.33,53.33,53.33,53.33,8
,2016-10-12 08:00,12,53.22,53.22,52.8,52.83,9
,2016-10-12 08:30,12,52.63,52.76,52.58,52.76,5
,2016-10-12 09:00,12,52.87,52.87,52.87,52.87,2
,2016-10-12 10:00,12,52.72,52.72,52.72,52.72,1
,2016-10-12 11:00,12,52.84,52.84,52.82,52.82,2
,2016-10-12 11:30,12,52.8,52.8,52.8,52.8,1
,2016-10-12 12:30,12,52.75,52.75,52.75,52.75,1
,2016-10-12 13:00,12,52.72,52.85,52.72,52.85,2
,2016-10-12 14:30,12,52.81,52.81,52.81,52.81,2
,2016-10-12 15:30,12,52.72,52.78,52.66,52.78,4
,2016-10-13 03:00,13,52.46,52.46,52.46,52.46,1
,2016-10-13 04:30,13,52.62,52.62,52.62,52.62,2
,2016-10-13 07:30,13,52.62,52.62,52.62,52.62,1
,2016-10-13 08:00,13,52.75,52.75,52.75,52.75,2
,2016-10-13 09:00,13,52.53,52.54,52.53,52.54,2
,2016-10-13 10:00,13,52.42,52.5,52.04,52.5,18
,2016-10-13 10:30,13,52.65,52.93,52.65,52.75,17
,2016-10-13 12:30,13,52.92,52.92,52.92,52.92,1
,2016-10-13 13:00,13,53.07,53.07,52.95,52.99,10
,2016-10-14 03:00,14,53.31,53.31,53.31,53.31,1
,2016-10-14 04:00,14,53.32,53.4,53.32,53.4,2
,2016-10-14 05:00,14,53.33,53.33,53.33,53.33,3
,2016-10-14 07:00,14,53.05,53.05,53.05,53.05,1
,2016-10-14 07:30,14,53.11,53.22,53.11,53.22,2
,2016-10-14 08:30,14,52.84,52.84,52.83,52.83,4
,2016-10-14 09:00,14,52.94,52.95,52.9,52.9,4
,2016-10-14 09:30,14,52.8,52.8,52.8,52.8,1
,2016-10-14 10:00,14,52.55,52.57,52.55,52.57,2
,2016-10-14 10:30,14,52.46,52.46,52.46,52.46,1
,2016-10-14 11:00,14,52.65,52.65,52.56,52.64,6
,2016-10-14 11:30,14,52.65,52.65,52.65,52.65,1
,2016-10-14 12:30,14,52.6,52.65,52.6,52.65,2
,2016-10-14 13:00,14,52.73,52.87,52.73,52.87,3
,2016-10-14 13:30,14,52.86,52.87,52.86,52.87,3
,2016-10-14 14:00,14,52.95,52.95,52.93,52.93,3
,2016-10-17 04:00,17,52.8,52.8,52.8,52.8,1
,2016-10-17 05:00,17,52.91,52.91,52.91,52.91,2
,2016-10-17 06:30,17,53.08,53.08,53.08,53.08,1
,2016-10-17 08:30,17,52.38,52.38,52.23,52.23,6
,2016-10-17 09:30,17,52.47,52.47,52.47,52.47,2
,2016-10-17 12:30,17,52.48,52.48,52.48,52.48,1
,2016-10-17 13:00,17,52.6,52.6,52.6,52.6,6
,2016-10-17 13:30,17,52.63,52.63,52.63,52.63,2
,2016-10-18 01:30,18,53,53,53,53,3
,2016-10-18 03:00,18,53,53.05,53,53.05,5
,2016-10-18 04:00,18,52.92,52.92,52.91,52.91,24
,2016-10-18 07:00,18,52.81,52.81,52.75,52.75,4
,2016-10-18 08:00,18,53.1,53.1,53.1,53.1,2
,2016-10-18 08:30,18,52.94,52.94,52.88,52.88,3
,2016-10-18 09:00,18,52.57,52.57,52.54,52.54,5
,2016-10-18 09:30,18,52.53,52.54,52.53,52.54,2
,2016-10-18 11:00,18,52.63,52.63,52.63,52.63,5
,2016-10-18 13:00,18,52.81,52.81,52.81,52.81,2
,2016-10-18 15:30,18,53.01,53.19,52.97,53.19,62
,2016-10-19 04:00,19,53.52,53.52,53.52,53.52,1
,2016-10-19 04:30,19,53.53,53.53,53.5,53.5,3
,2016-10-19 06:00,19,53.38,53.39,53.38,53.39,6
,2016-10-19 06:30,19,53.42,53.42,53.42,53.42,1
,2016-10-19 08:00,19,53.49,53.49,53.45,53.45,3
,2016-10-19 08:30,19,53.38,53.58,53.38,53.52,14
,2016-10-19 09:30,19,53.71,54.16,53.71,54.14,36
,2016-10-19 10:00,19,54.05,54.08,53.98,54.08,7
,2016-10-19 10:30,19,53.98,53.98,53.98,53.98,3
,2016-10-19 11:00,19,54.1,54.11,54.1,54.11,3
,2016-10-19 11:30,19,54.1,54.11,54.09,54.11,7
,2016-10-19 12:00,19,53.97,53.98,53.93,53.98,8
,2016-10-19 12:30,19,53.99,53.99,53.96,53.96,8
,2016-10-19 13:00,19,53.9,53.9,53.84,53.84,4
,2016-10-19 13:30,19,53.81,53.81,53.74,53.74,2
,2016-10-19 14:00,19,53.57,53.57,53.57,53.57,2
,2016-10-20 04:30,20,53.34,53.34,53.34,53.34,10
,2016-10-20 07:30,20,53.05,53.07,53.05,53.07,2
,2016-10-20 08:00,20,53.02,53.02,52.93,53.01,8
,2016-10-20 08:30,20,53.02,53.11,53.02,53.1,12
,2016-10-20 09:00,20,52.92,52.92,52.92,52.92,1
,2016-10-20 09:30,20,52.84,52.84,52.69,52.72,8
,2016-10-20 10:00,20,52.83,52.83,52.78,52.78,2
,2016-10-20 12:30,20,52.83,52.83,52.82,52.82,6
,2016-10-20 13:00,20,52.95,52.99,52.92,52.96,8
,2016-10-20 13:30,20,52.89,52.89,52.89,52.89,1
,2016-10-21 03:30,21,52.93,52.93,52.93,52.93,2
,2016-10-21 05:00,21,53.09,53.11,53.09,53.09,3
,2016-10-21 05:30,21,53.12,53.17,53.12,53.17,5
,2016-10-21 07:00,21,53.24,53.24,53.24,53.24,2
,2016-10-21 08:00,21,52.77,52.86,52.76,52.86,6
,2016-10-21 08:30,21,52.91,52.98,52.79,52.98,6
,2016-10-21 09:00,21,53.15,53.25,53.15,53.25,4
,2016-10-21 09:30,21,53.34,53.34,53.34,53.34,1
,2016-10-21 10:30,21,53.12,53.12,53.12,53.12,1
,2016-10-21 11:00,21,53.18,53.18,53.18,53.18,1
,2016-10-21 11:30,21,53.21,53.27,53.21,53.27,2
,2016-10-21 12:00,21,53.16,53.16,53.16,53.16,2
,2016-10-21 13:00,21,53.26,53.42,53.26,53.4,33
,2016-10-24 06:30,24,53.13,53.13,53.13,53.13,1
,2016-10-24 07:00,24,52.97,52.97,52.97,52.97,1
,2016-10-24 08:00,24,53.27,53.27,52.99,52.99,3
,2016-10-24 08:30,24,52.95,52.95,52.95,52.95,1
,2016-10-24 09:30,24,52.87,52.94,52.87,52.94,2
,2016-10-24 10:00,24,53.11,53.11,53.11,53.11,3
,2016-10-24 11:00,24,52.73,52.73,52.37,52.37,10
,2016-10-24 11:30,24,52.46,52.52,52.46,52.52,10
,2016-10-24 12:00,24,52.6,52.65,52.6,52.65,5
,2016-10-24 13:00,24,52.91,53.27,52.91,53.27,4
,2016-10-24 13:30,24,53.27,53.38,53.27,53.38,2
,2016-10-25 03:00,25,53.57,53.57,53.55,53.55,2
,2016-10-25 07:00,25,53.27,53.27,53.18,53.18,4
,2016-10-25 07:30,25,53.22,53.29,53.15,53.15,8
,2016-10-25 08:00,25,53.1,53.1,52.99,52.99,6
,2016-10-25 08:30,25,53.12,53.2,53.12,53.13,9
,2016-10-25 09:00,25,53.37,53.37,53.12,53.12,2
,2016-10-25 09:30,25,52.92,52.92,52.92,52.92,1
,2016-10-25 10:00,25,52.63,52.82,52.62,52.82,8
,2016-10-25 10:30,25,52.86,52.86,52.86,52.86,1
,2016-10-25 11:00,25,52.69,52.69,52.69,52.69,7
,2016-10-25 12:00,25,52.87,52.87,52.87,52.87,1
,2016-10-25 12:30,25,52.91,52.93,52.88,52.88,4
,2016-10-25 13:00,25,52.78,52.78,52.67,52.67,6
,2016-10-25 13:30,25,52.53,52.53,52.53,52.53,3
,2016-10-25 14:00,25,52.58,52.59,52.58,52.59,5
,2016-10-25 15:30,25,52.54,52.54,52.16,52.16,5
,2016-10-26 03:30,26,52.07,52.07,52.07,52.07,1
,2016-10-26 04:00,26,52,52,52,52,9
,2016-10-26 06:00,26,51.92,51.92,51.92,51.92,1
,2016-10-26 06:30,26,51.96,51.96,51.96,51.96,1
,2016-10-26 07:30,26,51.99,51.99,51.99,51.99,1
,2016-10-26 08:00,26,51.93,51.93,51.93,51.93,1
,2016-10-26 08:30,26,51.89,51.9,51.89,51.9,3
,2016-10-26 09:00,26,51.78,52.38,51.7,52.38,12
,2016-10-26 09:30,26,52.01,52.64,52.01,52.57,81
,2016-10-26 10:00,26,52.3,52.3,52.3,52.3,2
,2016-10-26 10:30,26,52.18,52.19,52.16,52.19,9
,2016-10-26 11:00,26,52.12,52.12,52.05,52.05,8
,2016-10-26 11:30,26,52.13,52.13,51.94,51.94,5
,2016-10-26 12:30,26,51.81,51.89,51.81,51.89,6
,2016-10-26 13:00,26,51.83,51.92,51.83,51.88,7
,2016-10-27 02:00,27,51.93,51.93,51.93,51.93,2
,2016-10-27 03:00,27,52.2,52.2,52.2,52.2,1
,2016-10-27 07:00,27,52.05,52.05,52.05,52.05,1
,2016-10-27 08:00,27,52.19,52.32,52.19,52.32,2
,2016-10-27 08:30,27,52.11,52.11,52.08,52.08,2
,2016-10-27 09:00,27,52.3,52.3,52.24,52.24,6
,2016-10-27 10:00,27,52.3,52.37,52.3,52.37,25
,2016-10-27 10:30,27,52.42,52.42,52.42,52.42,14
,2016-10-27 11:00,27,52.43,52.52,52.41,52.52,8
,2016-10-27 11:30,27,52.5,52.5,52.5,52.5,1
,2016-10-27 12:00,27,52.4,52.4,52.4,52.4,1
,2016-10-27 13:00,27,52.42,52.42,52.42,52.42,1
,2016-10-27 13:30,27,52.34,52.34,52.34,52.34,1
,2016-10-27 14:00,27,52.28,52.28,52.28,52.28,4
,2016-10-28 02:00,28,52.07,52.07,52.07,52.07,1
,2016-10-28 02:30,28,52.15,52.15,52.15,52.15,2
,2016-10-28 08:00,28,51.85,51.85,51.82,51.82,39
,2016-10-28 08:30,28,51.99,51.99,51.99,51.99,2
,2016-10-28 09:00,28,52.07,52.07,52.07,52.07,5
,2016-10-28 10:00,28,52.16,52.18,52.1,52.18,5
,2016-10-28 10:30,28,51.83,51.83,51.8,51.8,3
,2016-10-28 11:30,28,51.7,51.81,51.7,51.81,5
,2016-10-28 12:00,28,51.82,51.82,51.82,51.82,1
,2016-10-28 12:30,28,51.6,51.71,51.36,51.36,9
,2016-10-28 13:00,28,51.39,51.49,51.34,51.42,17
,2016-10-28 14:00,28,51.45,51.51,51.35,51.51,5
,2016-10-28 14:30,28,51.48,51.48,51.48,51.48,6
,2016-10-28 15:00,28,51.45,51.45,51.45,51.45,4
,2016-10-31 05:00,31,51.36,51.36,51.36,51.36,8
,2016-10-31 05:30,31,51.12,51.12,51.12,51.12,2
,2016-10-31 06:00,31,51.14,51.14,51.14,51.14,2
,2016-10-31 08:00,31,50.81,50.81,50.74,50.74,2
,2016-10-31 08:30,31,50.85,50.85,50.63,50.63,4
,2016-10-31 09:00,31,50.69,50.72,50.69,50.72,4
,2016-10-31 09:30,31,50.37,50.37,50.12,50.12,40
,2016-10-31 10:00,31,50.15,50.23,50.15,50.23,5
,2016-10-31 11:00,31,49.93,49.93,49.92,49.92,11
,2016-10-31 11:30,31,49.85,49.87,49.85,49.87,19
,2016-10-31 12:00,31,49.8,49.8,49.73,49.73,6
,2016-10-31 13:00,31,49.78,49.78,49.52,49.52,17
,2016-10-31 13:30,31,49.5,49.5,49.5,49.5,1
,2016-10-31 14:00,31,49.41,49.41,49.39,49.39,2
,2016-10-31 14:30,31,49.39,49.39,49.38,49.38,17
,2016-10-31 19:00,1,50.09,50.09,49.67,49.68,27
,2016-11-01 07:00,1,49.68,49.78,49.68,49.78,9
,2016-11-01 08:00,1,49.91,50,49.87,49.93,17
,2016-11-01 08:30,1,49.84,49.84,49.84,49.84,3
,2016-11-01 09:00,1,49.64,49.64,49.54,49.57,6
,2016-11-01 11:00,1,49.65,49.65,49.29,49.29,43
,2016-11-01 11:30,1,49.18,49.22,49.06,49.18,16
,2016-11-01 12:00,1,49.19,49.32,49.15,49.32,20
,2016-11-01 12:30,1,49.18,49.18,48.95,48.98,19
,2016-11-01 13:00,1,49.11,49.37,48.93,49.37,64
,2016-11-01 13:30,1,49.47,49.47,49.47,49.47,1
,2016-11-01 14:00,1,49.4,49.4,49.4,49.4,3
,2016-11-01 14:30,1,49.59,49.59,49.59,49.59,1
,2016-11-01 15:30,1,49.28,49.28,49.12,49.15,7
,2016-11-01 20:00,2,49.16,49.16,49.16,49.16,1
,2016-11-02 04:30,2,48.74,48.74,48.74,48.74,1
,2016-11-02 07:00,2,48.79,48.79,48.74,48.74,8
,2016-11-02 08:00,2,48.76,48.76,48.76,48.76,1
,2016-11-02 08:30,2,48.7,48.7,48.67,48.67,8
,2016-11-02 09:00,2,48.68,48.77,48.46,48.77,23
,2016-11-02 09:30,2,48.65,48.65,47.88,47.92,60
,2016-11-02 10:00,2,48,48.03,47.96,47.96,4
,2016-11-02 12:30,2,47.98,48.03,47.98,48.02,7
,2016-11-02 13:00,2,48.07,48.14,48.01,48.14,7
,2016-11-02 13:30,2,48.21,48.37,48.21,48.37,3
,2016-11-02 14:30,2,48.31,48.31,48.31,48.31,1
,2016-11-02 20:00,3,48.61,48.61,48.61,48.61,1
,2016-11-03 02:00,3,48.48,48.48,48.48,48.48,1
,2016-11-03 07:00,3,48.54,48.55,48.54,48.55,7
,2016-11-03 07:30,3,48.62,48.63,48.62,48.63,12
,2016-11-03 08:00,3,48.45,48.45,48.17,48.17,28
,2016-11-03 09:00,3,48.24,48.24,48.24,48.24,1
,2016-11-03 09:30,3,48.06,48.06,48,48,3
,2016-11-03 10:00,3,47.85,47.85,47.85,47.85,1
,2016-11-03 10:30,3,47.85,47.85,47.85,47.85,1
,2016-11-03 11:00,3,47.74,47.74,47.74,47.74,1
,2016-11-03 11:30,3,47.55,47.55,47.37,47.38,6
,2016-11-03 13:00,3,47.55,47.55,47.55,47.55,1
,2016-11-03 14:30,3,47.66,47.66,47.66,47.66,1
,2016-11-04 07:00,4,47.74,47.74,47.16,47.4,23
,2016-11-04 07:30,4,47.37,47.37,47.31,47.37,4
,2016-11-04 08:00,4,47.07,47.07,47.07,47.07,1
,2016-11-04 08:30,4,47.08,47.08,46.94,46.94,17
,2016-11-04 09:00,4,46.81,46.81,46.78,46.78,11
,2016-11-04 09:30,4,46.84,47.62,46.84,47.33,19
,2016-11-04 10:00,4,47.63,47.63,47.63,47.63,1
,2016-11-04 10:30,4,47.28,47.28,46.86,46.86,9
,2016-11-04 11:00,4,46.97,47.1,46.94,46.99,46
,2016-11-04 13:00,4,46.93,47.03,46.93,47.03,7
,2016-11-04 14:30,4,47.09,47.09,47.09,47.09,1
,2016-11-06 19:00,7,47.47,47.47,47.47,47.47,1
,2016-11-07 06:00,7,47.72,47.72,47.71,47.71,2
,2016-11-07 06:30,7,47.61,47.61,47.61,47.61,10
,2016-11-07 07:00,7,47.48,47.51,47.48,47.51,3
,2016-11-07 08:00,7,47.36,47.36,47.36,47.36,1
,2016-11-07 08:30,7,47.26,47.55,47.26,47.5,10
,2016-11-07 09:00,7,47.2,47.28,47.2,47.28,2
,2016-11-07 09:30,7,47.16,47.16,47.01,47.12,20
,2016-11-07 10:00,7,47.25,47.25,47.22,47.22,4
,2016-11-07 12:00,7,47.32,47.32,47.32,47.32,1
,2016-11-07 13:00,7,47.52,47.86,47.52,47.86,5
,2016-11-07 13:30,7,47.8,47.8,47.8,47.8,5
,2016-11-07 15:30,7,47.93,47.93,47.93,47.93,1
,2016-11-08 00:30,8,47.94,47.94,47.94,47.94,4
,2016-11-08 01:00,8,47.85,47.86,47.84,47.84,6
,2016-11-08 03:00,8,48.11,48.11,48.11,48.11,5
,2016-11-08 08:00,8,47.5,47.56,47.5,47.56,2
,2016-11-08 08:30,8,47.56,47.56,47.47,47.47,2
,2016-11-08 09:30,8,47.98,48.23,47.98,48.23,43
,2016-11-08 10:00,8,47.91,47.95,47.91,47.95,4
,2016-11-08 10:30,8,47.92,48.02,47.92,48.02,14
,2016-11-08 11:00,8,48.21,48.21,48.17,48.17,3
,2016-11-08 11:30,8,48.14,48.32,48.14,48.32,2
,2016-11-08 13:30,8,48.14,48.15,48.04,48.04,15
,2016-11-08 15:30,8,47.82,47.83,47.82,47.83,2
,2016-11-08 20:00,9,47.4,47.4,46.65,47.03,9
,2016-11-08 20:30,9,46.82,46.82,46.82,46.82,1
,2016-11-08 21:00,9,47.21,47.21,46.74,46.74,6
,2016-11-08 21:30,9,46.74,46.78,46.73,46.78,5
,2016-11-08 22:00,9,46.97,46.97,46.97,46.97,7
,2016-11-09 00:00,9,47.23,47.67,47.23,47.66,3
,2016-11-09 00:30,9,47.27,47.31,47.26,47.31,3
,2016-11-09 03:30,9,48.01,48.01,48.01,48.01,1
,2016-11-09 04:30,9,48.49,48.49,48.49,48.49,1
,2016-11-09 05:00,9,48.6,48.6,48.6,48.6,6
,2016-11-09 07:00,9,48.1,48.1,48.08,48.08,8
,2016-11-09 07:30,9,48.12,48.12,48.07,48.07,2
,2016-11-09 08:00,9,48.2,48.2,48.04,48.04,8
,2016-11-09 08:30,9,48.28,48.35,48,48,8
,2016-11-09 09:00,9,48.16,48.16,48.11,48.14,9
,2016-11-09 09:30,9,48.21,48.43,47.79,47.92,25
,2016-11-09 10:00,9,48.05,48.21,48.05,48.21,5
,2016-11-09 10:30,9,48.26,49.1,48.26,49.1,48
,2016-11-09 11:00,9,48.84,48.99,48.84,48.99,3
,2016-11-09 11:30,9,48.88,48.91,48.86,48.91,3
,2016-11-09 12:00,9,48.92,48.93,48.69,48.69,8
,2016-11-09 13:00,9,48.66,48.76,48.56,48.65,13
,2016-11-09 14:30,9,48.78,48.95,48.78,48.91,5
,2016-11-09 23:30,10,48.83,48.83,48.83,48.83,5
,2016-11-10 01:30,10,49.09,49.09,49.09,49.09,4
,2016-11-10 02:30,10,48.84,48.84,48.84,48.84,3
,2016-11-10 04:00,10,48.58,48.58,48.58,48.58,8
,2016-11-10 06:30,10,48.39,48.39,48.39,48.39,7
,2016-11-10 07:00,10,48.39,48.39,48.26,48.35,17
,2016-11-10 07:30,10,48.3,48.3,48.3,48.3,3
,2016-11-10 08:00,10,48.26,48.26,48.11,48.11,15
,2016-11-10 08:30,10,48.02,48.02,48.01,48.02,5
,2016-11-10 09:00,10,48.54,48.55,48.54,48.55,12
,2016-11-10 09:30,10,48.33,48.33,48.33,48.33,2
,2016-11-10 10:00,10,48.24,48.25,48.08,48.09,18
,2016-11-10 10:30,10,48.11,48.11,48.11,48.11,1
,2016-11-10 12:00,10,48.31,48.31,48.31,48.31,1
,2016-11-10 13:00,10,48.23,48.29,48.22,48.23,10
,2016-11-10 13:30,10,48.03,48.03,48.02,48.02,3
,2016-11-10 14:30,10,47.98,47.98,47.98,47.98,2
,2016-11-10 15:30,10,47.85,47.85,47.85,47.85,8
,2016-11-10 19:00,11,48.02,48.02,48.02,48.02,1
,2016-11-11 02:00,11,47.74,47.74,47.74,47.74,1
,2016-11-11 06:30,11,47.46,47.47,47.41,47.41,5
,2016-11-11 07:00,11,47.46,47.46,47.26,47.27,5
,2016-11-11 07:30,11,47.26,47.26,47.26,47.26,3
,2016-11-11 08:00,11,47.19,47.19,47.16,47.16,3
,2016-11-11 08:30,11,47.1,47.15,47.08,47.09,23
,2016-11-11 09:30,11,47.07,47.07,46.74,46.74,30
,2016-11-11 10:00,11,46.76,46.77,46.7,46.7,10
,2016-11-11 10:30,11,46.71,46.81,46.66,46.7,12
,2016-11-11 11:00,11,46.88,46.98,46.85,46.87,26
,2016-11-11 11:30,11,46.83,46.83,46.83,46.83,11
,2016-11-11 13:00,11,46.94,47.05,46.94,46.98,26
,2016-11-13 22:00,14,46.95,46.95,46.95,46.95,7
,2016-11-13 23:00,14,46.91,46.91,46.91,46.91,1
,2016-11-14 05:00,14,46.79,46.79,46.79,46.79,1
,2016-11-14 06:30,14,46.38,46.38,46.38,46.38,2
,2016-11-14 07:00,14,46.31,46.34,46.26,46.26,4
,2016-11-14 07:30,14,46.34,46.45,46.34,46.39,11
,2016-11-14 08:00,14,46.49,46.56,46.49,46.55,54
,2016-11-14 08:30,14,46.47,46.47,46.36,46.46,7
,2016-11-14 09:00,14,46.37,46.42,46.37,46.37,3
,2016-11-14 09:30,14,46.22,46.22,46.22,46.22,35
,2016-11-14 10:00,14,46.14,46.14,46.09,46.09,7
,2016-11-14 10:30,14,45.87,45.91,45.87,45.91,7
,2016-11-14 11:00,14,45.88,45.94,45.88,45.94,5
,2016-11-14 11:30,14,45.97,45.97,45.97,45.97,1
,2016-11-14 12:00,14,46.2,46.47,46.2,46.47,13
,2016-11-14 12:30,14,46.46,46.86,46.39,46.86,75
,2016-11-14 13:00,14,46.7,46.71,46.47,46.47,18
,2016-11-14 13:30,14,46.51,46.59,46.5,46.59,3
,2016-11-14 14:00,14,46.59,46.59,46.59,46.59,2
,2016-11-14 14:30,14,46.78,46.87,46.78,46.87,4
,2016-11-14 21:30,15,47.29,47.29,47.29,47.29,1
,2016-11-15 03:30,15,47.44,47.44,47.44,47.44,1
,2016-11-15 05:30,15,47.65,47.65,47.65,47.65,1
,2016-11-15 07:30,15,47.73,47.73,47.64,47.64,5
,2016-11-15 08:00,15,47.56,47.65,47.56,47.61,8
,2016-11-15 08:30,15,47.84,48.02,47.84,48.02,9
,2016-11-15 09:00,15,48.03,48.16,48.03,48.11,8
,2016-11-15 09:30,15,47.9,47.9,47.9,47.9,2
,2016-11-15 10:00,15,47.98,48.04,47.98,48.04,3
,2016-11-15 10:30,15,48.28,48.3,48.25,48.3,4
,2016-11-15 11:00,15,48.27,48.27,48.2,48.2,4
,2016-11-15 11:30,15,48.26,48.33,48.26,48.33,2
,2016-11-15 12:00,15,48.32,48.39,48.32,48.39,3
,2016-11-15 12:30,15,48.3,48.3,48.3,48.3,1
,2016-11-15 13:00,15,48.54,48.88,48.54,48.86,10
,2016-11-15 13:30,15,48.87,48.87,48.87,48.87,1
,2016-11-15 14:00,15,48.86,48.9,48.86,48.9,2
,2016-11-15 15:30,15,48.72,48.97,48.72,48.97,2
,2016-11-15 23:30,16,48.99,49.06,48.99,49.06,2
,2016-11-16 03:00,16,48.32,48.33,48.28,48.28,18
,2016-11-16 06:30,16,48.42,48.42,48.42,48.42,1
,2016-11-16 07:00,16,48.45,48.45,48.45,48.45,1
,2016-11-16 08:00,16,48.43,48.44,48.43,48.44,6
,2016-11-16 08:30,16,48.49,48.49,48.39,48.41,11
,2016-11-16 09:00,16,48.36,48.45,48.33,48.35,44
,2016-11-16 09:30,16,48.25,49.29,48.12,48.9,72
,2016-11-16 10:00,16,49.03,49.19,48.78,48.88,17
,2016-11-16 10:30,16,48.46,48.62,48.46,48.62,11
,2016-11-16 11:30,16,48.83,49,48.83,49,2
,2016-11-16 12:30,16,48.71,48.76,48.65,48.76,14
,2016-11-16 13:00,16,48.74,48.8,48.6,48.6,28
,2016-11-16 13:30,16,48.54,48.54,48.39,48.39,6
,2016-11-16 16:00,16,48.4,48.4,48.4,48.4,1
,2016-11-16 16:30,16,47.1,47.1,47.1,47.1,4
,2016-11-17 04:00,17,48.74,48.74,48.74,48.74,3
,2016-11-17 05:00,17,49.14,49.14,49.14,49.14,2
,2016-11-17 06:00,17,49.18,49.18,49.18,49.18,1
,2016-11-17 07:30,17,49.12,49.12,49.05,49.12,8
,2016-11-17 08:00,17,49.14,49.14,49.14,49.14,2
,2016-11-17 08:30,17,49.44,49.5,49.4,49.4,9
,2016-11-17 09:00,17,49.3,49.3,49.06,49.06,9
,2016-11-17 09:30,17,49.06,49.06,48.75,48.98,13
,2016-11-17 10:00,17,48.98,49.04,48.72,48.72,9
,2016-11-17 10:30,17,48.91,48.99,48.91,48.99,2
,2016-11-17 11:00,17,49.03,49.03,49.03,49.03,3
,2016-11-17 12:00,17,48.98,48.98,48.98,48.98,1
,2016-11-17 12:30,17,48.95,48.95,48.76,48.88,3
,2016-11-17 13:00,17,48.63,48.74,48.55,48.74,70
,2016-11-17 13:30,17,48.51,48.51,48.51,48.51,1
,2016-11-18 04:00,18,48.28,48.28,48.28,48.28,1
,2016-11-18 06:30,18,49.01,49.01,49.01,49.01,1
,2016-11-18 07:00,18,48.82,48.94,48.79,48.94,13
,2016-11-18 08:30,18,48.84,49.01,48.84,49.01,3
,2016-11-18 09:00,18,48.57,48.65,48.5,48.5,8
,2016-11-18 09:30,18,48.31,48.37,48.2,48.2,17
,2016-11-18 10:00,18,48.22,48.55,48.22,48.55,11
,2016-11-18 10:30,18,48.59,48.59,48.5,48.5,2
,2016-11-18 11:00,18,48.44,48.51,48.43,48.51,10
,2016-11-18 11:30,18,48.76,48.85,48.76,48.85,4
,2016-11-18 12:00,18,48.74,48.74,48.5,48.6,9
,2016-11-18 12:30,18,48.8,48.8,48.78,48.78,2
,2016-11-18 13:00,18,48.92,49.1,48.86,49.09,9
,2016-11-20 17:00,21,49.2,49.2,49.2,49.2,1
,2016-11-21 01:00,21,49.61,49.61,49.61,49.61,1
,2016-11-21 02:00,21,49.8,49.89,49.8,49.89,5
,2016-11-21 04:30,21,49.74,49.84,49.74,49.84,6
,2016-11-21 05:00,21,50.03,50.04,49.99,49.99,9
,2016-11-21 07:30,21,50.18,50.33,50.18,50.25,22
,2016-11-21 08:00,21,50.22,50.46,50.22,50.46,50
,2016-11-21 08:30,21,50.35,50.41,50.22,50.22,6
,2016-11-21 09:00,21,50.31,50.42,50.31,50.42,3
,2016-11-21 09:30,21,50.52,50.64,50.52,50.64,10
,2016-11-21 10:00,21,50.59,50.88,50.58,50.85,15
,2016-11-21 10:30,21,50.71,50.82,50.67,50.82,4
,2016-11-21 11:00,21,50.93,51.1,50.93,51.08,9
,2016-11-21 11:30,21,51.12,51.12,51.06,51.06,6
,2016-11-21 12:00,21,51.14,51.17,51.05,51.05,17
,2016-11-21 12:30,21,50.92,50.97,50.92,50.96,4
,2016-11-21 13:00,21,51.04,51.13,50.95,51.11,47
,2016-11-21 16:00,21,51.07,51.07,51.05,51.05,5
,2016-11-21 16:30,21,51.05,51.08,51.02,51.02,50
,2016-11-22 00:00,22,51.68,51.69,51.68,51.69,2
,2016-11-22 05:00,22,51.42,51.42,51.42,51.42,1
,2016-11-22 06:00,22,51.1,51.14,51.1,51.14,2
,2016-11-22 06:30,22,50.91,50.91,50.91,50.91,4
,2016-11-22 07:00,22,50.96,50.99,50.94,50.99,5
,2016-11-22 07:30,22,50.92,51.09,50.68,50.82,19
,2016-11-22 08:00,22,51,51.26,51,51.25,6
,2016-11-22 08:30,22,51.31,51.34,51.27,51.27,10
,2016-11-22 09:00,22,51.34,51.47,51.06,51.06,36
,2016-11-22 10:00,22,51.37,51.37,50.75,50.77,49
,2016-11-22 10:30,22,50.68,50.68,50.46,50.52,29
,2016-11-22 11:30,22,50.54,50.54,50.47,50.48,23
,2016-11-22 12:30,22,50.64,50.65,50.58,50.65,7
,2016-11-22 13:00,22,50.81,51.1,50.81,51.1,5
,2016-11-22 13:30,22,51.4,51.4,51.13,51.13,22
,2016-11-22 14:00,22,51,51,51,51,1
,2016-11-23 03:00,23,51.05,51.05,51.05,51.05,1
,2016-11-23 05:00,23,51.09,51.09,51.09,51.09,1
,2016-11-23 07:00,23,50.79,50.79,50.69,50.69,5
,2016-11-23 07:30,23,50.79,50.79,50.74,50.74,2
,2016-11-23 08:30,23,50.86,50.86,50.59,50.59,3
,2016-11-23 09:00,23,50.59,51.07,50.59,51.04,31
,2016-11-23 09:30,23,51.01,51.29,51.01,51.29,37
,2016-11-23 10:00,23,51.21,51.21,50.9,50.9,4
,2016-11-23 10:30,23,51.03,51.03,51.03,51.03,1
,2016-11-23 12:00,23,51.14,51.14,50.94,50.94,7
,2016-11-23 12:30,23,51.05,51.08,51.05,51.08,6
,2016-11-23 13:00,23,51.05,51.11,50.94,50.94,19
,2016-11-23 13:30,23,50.94,50.94,50.94,50.94,2
,2016-11-23 14:00,23,50.94,50.94,50.94,50.94,1
,2016-11-23 14:30,23,50.98,51.03,50.98,51.03,9
,2016-11-24 10:00,24,51.04,51.04,51.04,51.04,1
,2016-11-24 11:00,24,50.85,50.85,50.85,50.85,2
,2016-11-24 19:00,25,50.94,50.94,50.94,50.94,1
,2016-11-25 07:30,25,50.52,50.52,50.52,50.52,1
,2016-11-25 08:00,25,50.19,50.19,50.19,50.19,2
,2016-11-25 09:00,25,50.31,50.31,50.31,50.31,1
,2016-11-25 09:30,25,50.12,50.12,49.85,49.85,5
,2016-11-25 10:00,25,49.81,49.81,49.59,49.59,7
,2016-11-25 10:30,25,49.43,49.51,49.43,49.51,5
,2016-11-25 11:00,25,49.5,49.5,49.5,49.5,1
,2016-11-25 11:30,25,49.46,49.53,49.46,49.53,9
,2016-11-25 12:00,25,49.28,49.32,49.28,49.32,2
,2016-11-25 12:30,25,49.1,49.1,48.95,48.95,8
,2016-11-25 13:00,25,48.94,48.94,48.92,48.92,24
,2016-11-28 01:00,28,48.98,48.98,48.98,48.98,1
,2016-11-28 03:30,28,49.12,49.12,49.12,49.12,2
,2016-11-28 04:30,28,49.21,49.21,49.21,49.21,1
,2016-11-28 06:30,28,49.34,49.55,49.34,49.55,3
,2016-11-28 07:30,28,49.88,49.88,49.88,49.88,1
,2016-11-28 08:00,28,50.14,50.39,50.14,50.18,9
,2016-11-28 08:30,28,50.07,50.19,50.03,50.19,4
,2016-11-28 09:00,28,50.17,50.38,50.17,50.29,4
,2016-11-28 09:30,28,50.28,50.28,49.83,49.83,5
,2016-11-28 10:00,28,50.14,50.29,50.14,50.29,3
,2016-11-28 10:30,28,50.32,50.43,50.32,50.43,2
,2016-11-28 11:00,28,50.53,50.69,50.09,50.12,48
,2016-11-28 11:30,28,50.13,50.19,50.13,50.19,4
,2016-11-28 12:00,28,50.24,50.27,50.08,50.27,21
,2016-11-28 13:00,28,50.2,50.26,50.11,50.11,12
,2016-11-28 13:30,28,50.02,50.02,49.8,49.9,4
,2016-11-28 14:00,28,49.88,49.96,49.88,49.96,3
,2016-11-28 15:00,28,49.86,49.86,49.86,49.86,1
,2016-11-28 19:00,29,49.88,49.88,49.83,49.83,10
,2016-11-28 23:30,29,49.74,49.74,49.74,49.74,1
,2016-11-29 02:30,29,49.79,49.79,49.79,49.79,2
,2016-11-29 04:00,29,49.42,49.42,49.42,49.42,1
,2016-11-29 07:00,29,48.78,48.78,48.78,48.78,1
,2016-11-29 07:30,29,48.88,48.88,48.23,48.54,42
,2016-11-29 08:00,29,48.45,48.52,48.25,48.51,23
,2016-11-29 08:30,29,48.4,48.4,48.34,48.34,2
,2016-11-29 09:00,29,48.25,48.59,48.21,48.48,41
,2016-11-29 09:30,29,48.45,48.46,48.38,48.38,16
,2016-11-29 10:00,29,48.33,48.37,47.91,48.3,53
,2016-11-29 10:30,29,48.43,48.44,48.35,48.44,15
,2016-11-29 11:00,29,48.54,48.54,48.43,48.43,2
,2016-11-29 11:30,29,48.34,48.34,48.23,48.23,7
,2016-11-29 12:00,29,48.28,48.35,48.28,48.35,4
,2016-11-29 12:30,29,48.61,48.61,48.49,48.49,9
,2016-11-29 13:00,29,48.64,48.64,48.37,48.37,3
,2016-11-29 14:30,29,48.3,48.3,48.3,48.3,1
,2016-11-30 00:30,30,48.83,49.13,48.83,49.12,6
,2016-11-30 02:30,30,49.7,49.87,49.4,49.83,17
,2016-11-30 03:00,30,50.06,50.79,50.05,50.69,18
,2016-11-30 03:30,30,50.6,50.6,50.44,50.44,9
,2016-11-30 04:00,30,50.64,50.64,50.64,50.64,2
,2016-11-30 04:30,30,51.01,51.26,50.98,51.01,25
,2016-11-30 05:00,30,51.25,51.25,51.25,51.25,7
,2016-11-30 05:30,30,51.46,51.59,51.45,51.56,10
,2016-11-30 06:00,30,51.61,51.84,51.61,51.84,6
,2016-11-30 06:30,30,51.46,51.46,51.1,51.42,17
,2016-11-30 07:00,30,51.31,51.58,51.28,51.32,23
,2016-11-30 07:30,30,51.4,51.64,51.4,51.62,38
,2016-11-30 08:00,30,51.65,51.89,50.86,50.87,53
,2016-11-30 08:30,30,51.13,51.38,51.01,51.38,40
,2016-11-30 09:00,30,51.34,51.6,51.28,51.47,68
,2016-11-30 09:30,30,51.43,51.6,51.35,51.35,20
,2016-11-30 10:00,30,51.48,52.31,51.47,51.53,96
,2016-11-30 10:30,30,51.49,52.02,51.24,52.02,42
,2016-11-30 11:00,30,52.14,52.14,51.92,51.98,14
,2016-11-30 11:30,30,52.11,52.11,52.11,52.11,1
,2016-11-30 12:00,30,52.26,52.26,52.26,52.26,1
,2016-11-30 12:30,30,52.39,52.76,52.32,52.76,24
,2016-11-30 13:00,30,52.78,52.78,52.33,52.33,24
,2016-11-30 13:30,30,52.37,52.37,52.24,52.25,9
,2016-12-01 00:30,1,52.77,52.77,52.77,52.77,2
,2016-12-01 01:00,1,52.64,52.67,52.64,52.65,17
,2016-12-01 01:30,1,52.55,52.55,52.55,52.55,1
,2016-12-01 02:00,1,52.48,52.48,52.48,52.48,1
,2016-12-01 02:30,1,52.27,52.27,52.21,52.23,6
,2016-12-01 03:00,1,52.03,52.3,52.02,52.3,6
,2016-12-01 03:30,1,52.58,52.58,52.58,52.58,1
,2016-12-01 04:00,1,52.74,52.92,52.74,52.86,11
,2016-12-01 04:30,1,52.79,52.83,52.79,52.83,8
,2016-12-01 05:00,1,52.97,53.02,52.97,53.02,8
,2016-12-01 05:30,1,52.86,52.86,52.57,52.57,7
,2016-12-01 06:30,1,52.95,52.95,52.95,52.95,3
,2016-12-01 07:00,1,52.95,53.18,52.95,53.18,17
,2016-12-01 07:30,1,53.36,53.39,53.33,53.33,13
,2016-12-01 08:00,1,53.54,53.63,53.54,53.6,11
,2016-12-01 08:30,1,53.55,53.6,53.46,53.54,25
,2016-12-01 09:00,1,53.65,53.74,53.61,53.68,30
,2016-12-01 09:30,1,53.85,54.06,53.85,54.05,9
,2016-12-01 10:00,1,54.34,54.43,54.21,54.25,86
,2016-12-01 10:30,1,54.01,54.39,54,54.39,7
,2016-12-01 11:00,1,54.37,54.4,54.25,54.28,97
,2016-12-01 11:30,1,54.26,54.31,54.09,54.31,88
,2016-12-01 12:00,1,54.3,54.38,54.2,54.24,22
,2016-12-01 12:30,1,54.34,54.34,54.19,54.19,24
,2016-12-01 13:00,1,54.31,54.31,53.92,53.95,22
,2016-12-01 13:30,1,53.91,53.92,53.91,53.92,5
,2016-12-01 14:00,1,53.68,53.68,53.68,53.68,1
,2016-12-01 14:30,1,53.64,53.64,53.64,53.64,5
,2016-12-02 00:30,2,53.64,53.64,53.63,53.64,4
,2016-12-02 01:30,2,53.41,53.41,53.41,53.41,1
,2016-12-02 03:00,2,53.77,53.77,53.77,53.77,2
,2016-12-02 03:30,2,53.48,53.48,53.48,53.48,3
,2016-12-02 05:00,2,53.33,53.33,53.21,53.21,2
,2016-12-02 05:30,2,53.3,53.3,53.3,53.3,1
,2016-12-02 07:00,2,53.34,53.49,53.34,53.49,2
,2016-12-02 07:30,2,53.58,53.77,53.58,53.75,23
,2016-12-02 08:00,2,53.94,53.94,53.94,53.94,3
,2016-12-02 08:30,2,54.15,54.15,53.83,54.13,19
,2016-12-02 09:00,2,54.22,54.28,54.1,54.28,14
,2016-12-02 09:30,2,54.29,54.34,54.29,54.34,5
,2016-12-02 10:00,2,54.37,54.38,54.37,54.38,8
,2016-12-02 10:30,2,54.27,54.27,54.27,54.27,1
,2016-12-02 11:00,2,54.18,54.18,54.18,54.18,3
,2016-12-02 11:30,2,54.27,54.32,54.27,54.28,7
,2016-12-02 12:00,2,54.26,54.26,54.26,54.26,8
,2016-12-02 12:30,2,54.34,54.47,54.34,54.47,2
,2016-12-02 13:00,2,54.5,54.56,54.45,54.56,4
,2016-12-02 14:00,2,54.54,54.54,54.51,54.51,4
,2016-12-02 14:30,2,54.52,54.52,54.52,54.52,1
,2016-12-04 19:00,5,54,54,54,54,3
,2016-12-04 19:30,5,54,54,54,54,2
,2016-12-05 02:00,5,54.46,54.48,54.46,54.48,2
,2016-12-05 02:30,5,54.92,54.92,54.92,54.92,27
,2016-12-05 03:30,5,55.16,55.16,55.16,55.16,2
,2016-12-05 04:00,5,55.03,55.03,55.03,55.03,1
,2016-12-05 04:30,5,55.12,55.12,55.12,55.12,1
,2016-12-05 05:00,5,55.12,55.25,55.12,55.23,3
,2016-12-05 06:30,5,54.88,54.92,54.88,54.92,12
,2016-12-05 07:30,5,54.84,54.93,54.84,54.93,4
,2016-12-05 08:00,5,54.98,55.11,54.96,55.11,7
,2016-12-05 08:30,5,54.8,55.03,54.8,55.02,7
,2016-12-05 09:00,5,55.15,55.17,54.8,54.8,29
,2016-12-05 09:30,5,54.88,54.97,54.87,54.97,5
,2016-12-05 11:00,5,55.03,55.03,55.03,55.03,1
,2016-12-05 12:30,5,55.01,55.01,55.01,55.01,2
,2016-12-05 13:00,5,54.87,55,54.87,55,28
,2016-12-05 13:30,5,54.73,54.73,54.62,54.62,4
,2016-12-05 14:30,5,54.32,54.35,54.32,54.35,3
,2016-12-05 23:30,6,54.54,54.54,54.54,54.54,1
,2016-12-06 02:00,6,54.67,54.67,54.65,54.65,4
,2016-12-06 03:30,6,54.81,54.81,54.81,54.81,2
,2016-12-06 06:00,6,54.48,54.48,54.45,54.45,3
,2016-12-06 06:30,6,54.41,54.46,54.41,54.46,2
,2016-12-06 07:00,6,54.26,54.26,54.2,54.2,2
,2016-12-06 07:30,6,54.13,54.13,53.84,53.84,4
,2016-12-06 08:00,6,53.92,53.92,53.71,53.79,28
,2016-12-06 08:30,6,53.65,54,53.65,53.92,11
,2016-12-06 09:00,6,53.89,53.89,53.84,53.86,6
,2016-12-06 09:30,6,53.8,54.09,53.8,54.09,44
,2016-12-06 10:00,6,54.09,54.19,54.09,54.19,29
,2016-12-06 10:30,6,53.97,53.97,53.97,53.97,1
,2016-12-06 11:00,6,53.98,54.14,53.98,54.1,24
,2016-12-06 11:30,6,54.14,54.14,54.09,54.11,16
,2016-12-06 12:30,6,53.95,54.03,53.95,54.03,3
,2016-12-06 13:00,6,54.22,54.22,54.08,54.18,13
,2016-12-06 14:30,6,53.93,53.95,53.93,53.95,3
,2016-12-06 19:30,7,53.82,53.82,53.82,53.82,1
,2016-12-06 20:00,7,53.64,53.64,53.64,53.64,1
,2016-12-07 00:30,7,54.01,54.01,54.01,54.01,1
,2016-12-07 02:00,7,53.89,53.89,53.89,53.89,1
,2016-12-07 03:30,7,54.23,54.47,54.23,54.47,2
,2016-12-07 04:30,7,54.3,54.3,54.26,54.26,6
,2016-12-07 05:00,7,54.25,54.25,54.25,54.25,1
,2016-12-07 06:30,7,53.94,53.95,53.9,53.93,9
,2016-12-07 07:00,7,53.93,53.93,53.72,53.93,5
,2016-12-07 08:00,7,53.74,53.74,53.67,53.67,5
,2016-12-07 08:30,7,53.6,53.74,53.6,53.74,21
,2016-12-07 09:00,7,53.84,53.84,53.78,53.78,6
,2016-12-07 09:30,7,53.95,53.96,53.56,53.56,20
,2016-12-07 10:00,7,53.6,53.91,53.6,53.91,8
,2016-12-07 10:30,7,53.86,53.86,53.6,53.6,13
,2016-12-07 11:00,7,53.61,53.65,53.59,53.65,12
,2016-12-07 11:30,7,53.62,53.64,53.5,53.5,7
,2016-12-07 12:00,7,53.67,53.7,53.67,53.69,4
,2016-12-07 12:30,7,53.76,53.76,53.76,53.76,11
,2016-12-07 13:00,7,53.4,53.4,53.19,53.25,31
,2016-12-07 13:30,7,53.24,53.24,53.24,53.24,1
,2016-12-07 15:30,7,53.26,53.26,53.26,53.26,2
,2016-12-08 00:30,8,53.13,53.13,53.13,53.13,4
,2016-12-08 03:00,8,53.42,53.42,53.42,53.42,1
,2016-12-08 03:30,8,53.6,53.6,53.6,53.6,2
,2016-12-08 04:00,8,53.56,53.56,53.54,53.54,23
,2016-12-08 04:30,8,53.62,53.68,53.62,53.68,4
,2016-12-08 05:00,8,53.82,53.9,53.81,53.81,4
,2016-12-08 05:30,8,53.71,53.71,53.71,53.71,2
,2016-12-08 06:00,8,53.72,53.72,53.72,53.72,1
,2016-12-08 06:30,8,53.54,53.54,53.54,53.54,1
,2016-12-08 07:00,8,53.59,53.59,53.59,53.59,1
,2016-12-08 07:30,8,53.55,53.55,53.55,53.55,1
,2016-12-08 08:00,8,53.65,53.65,53.55,53.55,5
,2016-12-08 08:30,8,53.72,53.85,53.7,53.81,6
,2016-12-08 09:00,8,53.76,53.88,53.76,53.88,5
,2016-12-08 09:30,8,53.95,54.04,53.95,54.01,80
,2016-12-08 10:00,8,53.56,53.67,53.18,53.54,18
,2016-12-08 10:30,8,53.51,53.58,53.43,53.58,3
,2016-12-08 11:00,8,53.77,53.89,53.74,53.89,24
,2016-12-08 12:00,8,53.93,54,53.88,53.94,95
,2016-12-08 12:30,8,53.79,53.79,53.79,53.79,1
,2016-12-08 13:00,8,53.88,53.99,53.88,53.98,11
,2016-12-08 13:30,8,53.94,53.94,53.94,53.94,1
,2016-12-08 14:00,8,53.87,53.87,53.87,53.87,1
,2016-12-08 14:30,8,53.85,53.85,53.85,53.85,1
,2016-12-09 00:00,9,54.03,54.03,54.03,54.03,4
,2016-12-09 01:00,9,54.02,54.02,54.02,54.02,2
,2016-12-09 02:30,9,54.4,54.4,54.32,54.32,3
,2016-12-09 03:00,9,54.26,54.26,54.26,54.26,2
,2016-12-09 06:00,9,54.11,54.11,54.11,54.11,1
,2016-12-09 06:30,9,54.06,54.06,53.92,53.92,2
,2016-12-09 07:00,9,54.15,54.3,54.15,54.27,6
,2016-12-09 07:30,9,54.23,54.23,54.23,54.23,1
,2016-12-09 08:00,9,54.21,54.27,54.03,54.27,4
,2016-12-09 08:30,9,54.3,54.4,54.3,54.33,24
,2016-12-09 09:00,9,54.25,54.35,54.25,54.3,21
,2016-12-09 09:30,9,54.31,54.49,54.25,54.25,18
,2016-12-09 10:00,9,54.27,54.28,54.27,54.28,3
,2016-12-09 10:30,9,54.14,54.16,54.12,54.16,6
,2016-12-09 11:00,9,54.3,54.33,54.29,54.33,12
,2016-12-09 11:30,9,54.33,54.37,54.22,54.25,16
,2016-12-09 12:00,9,54.24,54.28,54.24,54.26,79
,2016-12-09 12:30,9,54.18,54.3,54.18,54.3,4
,2016-12-09 13:30,9,54.28,54.35,54.28,54.35,14
,2016-12-09 14:00,9,54.4,54.4,54.4,54.4,2
,2016-12-11 17:00,12,55.79,56.79,55.34,56.79,105
,2016-12-11 18:30,12,56.28,56.29,56.28,56.28,3
,2016-12-11 19:00,12,56.32,56.32,56.32,56.32,1
,2016-12-11 20:00,12,56.31,56.31,56.31,56.31,1
,2016-12-12 00:00,12,56.43,56.43,56.43,56.43,1
,2016-12-12 00:30,12,56.57,56.57,56.53,56.53,7
,2016-12-12 01:00,12,56.46,56.46,56.46,56.46,2
,2016-12-12 01:30,12,56.58,56.61,56.58,56.61,4
,2016-12-12 02:00,12,56.72,56.72,56.6,56.6,2
,2016-12-12 02:30,12,56.52,56.52,56.52,56.52,1
,2016-12-12 03:00,12,56.76,56.76,56.54,56.54,2
,2016-12-12 03:30,12,56.64,56.64,56.64,56.64,1
,2016-12-12 04:00,12,56.5,56.5,56.31,56.31,3
,2016-12-12 04:30,12,56.32,56.32,56.32,56.32,13
,2016-12-12 05:00,12,56.36,56.36,56.36,56.36,4
,2016-12-12 06:00,12,56.35,56.38,56.35,56.38,5
,2016-12-12 06:30,12,56.37,56.37,56.35,56.35,2
,2016-12-12 07:00,12,56.37,56.54,56.36,56.52,9
,2016-12-12 07:30,12,56.27,56.31,56.21,56.22,52
,2016-12-12 08:00,12,56.22,56.26,56.02,56.22,51
,2016-12-12 08:30,12,56.31,56.52,56.31,56.47,27
,2016-12-12 09:00,12,56.34,56.34,56.2,56.22,22
,2016-12-12 09:30,12,56.28,56.28,56.04,56.08,49
,2016-12-12 10:00,12,56.07,56.08,55.83,55.83,11
,2016-12-12 10:30,12,55.79,55.95,55.6,55.95,32
,2016-12-12 11:00,12,55.93,56.03,55.9,55.99,9
,2016-12-12 11:30,12,56.01,56.04,56.01,56.01,11
,2016-12-12 12:00,12,56.04,56.04,56.04,56.04,1
,2016-12-12 12:30,12,56.04,56.14,55.97,55.97,25
,2016-12-12 13:00,12,55.87,55.87,55.5,55.52,25
,2016-12-12 13:30,12,55.5,55.59,55.34,55.34,8
,2016-12-12 14:30,12,55.13,55.13,55.13,55.13,1
,2016-12-12 15:00,12,55.37,55.39,55.37,55.39,23
,2016-12-12 15:30,12,55.55,55.55,55.55,55.55,1
,2016-12-13 02:30,13,55.76,55.77,55.73,55.73,10
,2016-12-13 03:30,13,55.89,55.97,55.89,55.97,15
,2016-12-13 04:00,13,55.86,55.86,55.86,55.86,1
,2016-12-13 04:30,13,56,56,56,56,1
,2016-12-13 05:30,13,56.28,56.28,56.28,56.28,1
,2016-12-13 06:00,13,56.39,56.39,56.39,56.39,14
,2016-12-13 06:30,13,56.25,56.25,56.25,56.25,1
,2016-12-13 07:00,13,56.17,56.17,56.05,56.06,9
,2016-12-13 07:30,13,56.02,56.02,56.02,56.02,2
,2016-12-13 08:00,13,56.18,56.18,56.04,56.04,4
,2016-12-13 08:30,13,55.98,55.98,55.6,55.69,42
,2016-12-13 09:00,13,55.69,55.69,55.52,55.54,17
,2016-12-13 09:30,13,55.55,55.57,55.33,55.56,16
,2016-12-13 10:00,13,55.69,55.76,55.67,55.67,13
,2016-12-13 10:30,13,55.62,55.79,55.59,55.79,8
,2016-12-13 11:00,13,55.83,55.96,55.83,55.95,22
,2016-12-13 11:30,13,55.88,56,55.88,56,5
,2016-12-13 12:30,13,55.9,55.9,55.9,55.9,5
,2016-12-13 13:00,13,55.77,55.91,55.76,55.91,30
,2016-12-13 13:30,13,55.86,55.86,55.86,55.86,2
,2016-12-13 15:30,13,55.64,55.64,55.4,55.4,5
,2016-12-14 00:00,14,55.29,55.29,55.29,55.29,3
,2016-12-14 00:30,14,55.36,55.36,55.36,55.36,3
,2016-12-14 01:00,14,55.46,55.46,55.43,55.43,2
,2016-12-14 01:30,14,55.39,55.39,55.39,55.39,2
,2016-12-14 02:30,14,55.33,55.35,55.33,55.35,4
,2016-12-14 03:00,14,55.3,55.3,55.3,55.3,2
,2016-12-14 04:00,14,55.38,55.38,55.38,55.38,1
,2016-12-14 04:30,14,55.28,55.28,55.28,55.28,1
,2016-12-14 05:00,14,55,55,55,55,1
,2016-12-14 05:30,14,55.17,55.17,55.17,55.17,2
,2016-12-14 06:00,14,55.09,55.09,55.09,55.09,1
,2016-12-14 07:00,14,54.99,54.99,54.95,54.95,5
,2016-12-14 07:30,14,55.13,55.13,55.13,55.13,1
,2016-12-14 08:00,14,55.23,55.23,55.17,55.17,3
,2016-12-14 08:30,14,55.12,55.24,54.9,54.9,28
,2016-12-14 09:00,14,55.1,55.14,55.1,55.14,7
,2016-12-14 09:30,14,55.29,55.75,55.29,55.64,66
,2016-12-14 10:00,14,55.53,55.55,55.2,55.2,15
,2016-12-14 10:30,14,55.15,55.28,55.15,55.28,11
,2016-12-14 11:00,14,55.3,55.3,55.24,55.3,10
,2016-12-14 11:30,14,55.15,55.15,54.98,55.05,21
,2016-12-14 12:00,14,54.94,54.94,54.92,54.92,7
,2016-12-14 12:30,14,55.01,55.04,54.9,54.9,15
,2016-12-14 13:00,14,54.77,54.95,54.26,54.26,174
,2016-12-14 13:30,14,54.25,54.38,54.17,54.17,4
,2016-12-14 14:00,14,54.19,54.19,54.19,54.19,6
,2016-12-14 14:30,14,54.22,54.3,54.16,54.16,9
,2016-12-14 15:00,14,54.19,54.23,54.19,54.23,4
,2016-12-14 15:30,14,54,54,54,54,1
,2016-12-14 23:30,15,54.24,54.24,54.24,54.24,5
,2016-12-15 00:00,15,54.34,54.34,54.34,54.34,6
,2016-12-15 02:00,15,54.32,54.42,54.32,54.42,4
,2016-12-15 02:30,15,54.51,54.6,54.51,54.6,2
,2016-12-15 06:00,15,54.4,54.4,54.39,54.39,6
,2016-12-15 07:00,15,54.37,54.37,53.97,53.97,10
,2016-12-15 07:30,15,53.95,54.05,53.54,53.57,27
,2016-12-15 08:00,15,53.48,53.74,53.48,53.65,16
,2016-12-15 08:30,15,53.65,53.81,53.65,53.76,16
,2016-12-15 09:00,15,53.73,53.81,53.6,53.8,35
,2016-12-15 09:30,15,53.91,53.91,53.79,53.79,14
,2016-12-15 10:00,15,53.81,53.92,53.63,53.63,23
,2016-12-15 10:30,15,53.6,53.88,53.59,53.88,60
,2016-12-15 11:00,15,53.93,54.12,53.89,54.12,24
,2016-12-15 11:30,15,54.1,54.34,54.1,54.28,26
,2016-12-15 12:00,15,54.45,54.63,54.45,54.49,25
,2016-12-15 12:30,15,54.51,54.51,54.39,54.39,5
,2016-12-15 13:00,15,54.26,54.26,54.08,54.15,14
,2016-12-15 13:30,15,54.13,54.22,54.13,54.22,4
,2016-12-15 15:30,15,54.29,54.29,54.29,54.29,1
,2016-12-16 00:30,16,54.44,54.44,54.33,54.33,2
,2016-12-16 01:30,16,54.16,54.16,54.16,54.16,2
,2016-12-16 02:00,16,54.2,54.2,54.2,54.2,7
,2016-12-16 02:30,16,54.29,54.29,54.28,54.28,5
,2016-12-16 05:30,16,54.29,54.29,54.29,54.29,1
,2016-12-16 06:00,16,54.58,54.61,54.55,54.55,5
,2016-12-16 07:00,16,54.45,54.45,54.42,54.42,4
,2016-12-16 07:30,16,54.63,54.64,54.56,54.62,16
,2016-12-16 08:00,16,54.38,54.8,54.38,54.77,12
,2016-12-16 08:30,16,54.65,54.84,54.55,54.83,12
,2016-12-16 09:00,16,54.78,54.86,54.69,54.8,11
,2016-12-16 09:30,16,54.94,54.96,54.83,54.84,9
,2016-12-16 10:00,16,54.89,55.08,54.78,55.08,15
,2016-12-16 10:30,16,55.06,55.11,54.97,55.05,6
,2016-12-16 11:00,16,55.16,55.16,54.89,54.97,88
,2016-12-16 11:30,16,54.86,54.86,54.73,54.79,11
,2016-12-16 12:00,16,55.05,55.05,55.05,55.05,2
,2016-12-16 12:30,16,55.04,55.13,55.04,55.13,2
,2016-12-16 13:00,16,54.88,55.08,54.88,55.08,8
,2016-12-16 13:30,16,55.11,55.15,55.08,55.14,10
,2016-12-18 17:00,19,55.63,55.63,55.63,55.63,1
,2016-12-18 19:00,19,55.3,55.3,55.3,55.3,1
,2016-12-19 02:00,19,55.24,55.24,55.24,55.24,1
,2016-12-19 04:30,19,55.17,55.17,55.17,55.17,1
,2016-12-19 06:00,19,55.06,55.06,55.06,55.06,8
,2016-12-19 07:00,19,55.03,55.03,54.87,54.91,5
,2016-12-19 07:30,19,54.88,54.88,54.76,54.76,12
,2016-12-19 08:00,19,54.94,55.01,54.94,54.99,6
,2016-12-19 08:30,19,54.87,55.02,54.78,54.99,19
,2016-12-19 09:00,19,55.03,55.12,54.91,55.12,20
,2016-12-19 10:00,19,54.82,54.83,54.74,54.82,15
,2016-12-19 10:30,19,54.83,54.83,54.83,54.83,1
,2016-12-19 11:00,19,54.99,55.1,54.99,55.1,16
,2016-12-19 11:30,19,55.17,55.18,55.15,55.15,13
,2016-12-19 12:00,19,55.1,55.1,55.02,55.02,3
,2016-12-19 12:30,19,54.94,54.96,54.93,54.95,5
,2016-12-19 13:00,19,54.93,55.06,54.93,55.06,7
,2016-12-19 13:30,19,55.06,55.11,55.06,55.11,4
,2016-12-19 14:30,19,55,55,54.96,54.96,2
,2016-12-20 01:00,20,54.86,54.86,54.86,54.86,2
,2016-12-20 02:00,20,54.97,54.97,54.97,54.97,1
,2016-12-20 06:30,20,55.34,55.34,55.34,55.34,1
,2016-12-20 07:00,20,55.4,55.54,55.4,55.54,2
,2016-12-20 07:30,20,55.39,55.39,55.36,55.37,4
,2016-12-20 08:00,20,55.66,55.66,55.61,55.61,3
,2016-12-20 08:30,20,55.57,55.77,55.56,55.77,26
,2016-12-20 09:00,20,55.64,55.71,55.57,55.65,10
,2016-12-20 09:30,20,55.69,55.69,55.66,55.66,2
,2016-12-20 10:00,20,55.72,55.77,55.72,55.77,2
,2016-12-20 10:30,20,55.72,55.72,55.23,55.24,17
,2016-12-20 11:00,20,55.27,55.44,55.24,55.41,20
,2016-12-20 12:30,20,55.42,55.42,55.42,55.42,2
,2016-12-20 13:00,20,55.45,55.5,55.38,55.39,24
,2016-12-20 13:30,20,55.38,55.38,55.38,55.38,1
,2016-12-20 14:00,20,55.45,55.45,55.45,55.45,7
,2016-12-20 14:30,20,55.42,55.44,55.42,55.44,2
,2016-12-20 15:30,20,55.47,55.51,55.47,55.48,6
,2016-12-20 19:00,21,55.62,55.63,55.61,55.63,29
,2016-12-21 02:00,21,55.77,55.77,55.77,55.77,1
,2016-12-21 04:30,21,55.67,55.67,55.63,55.63,3
,2016-12-21 06:30,21,55.77,55.77,55.77,55.77,2
,2016-12-21 07:00,21,55.46,55.46,55.46,55.46,1
,2016-12-21 08:00,21,55.57,55.57,55.48,55.5,4
,2016-12-21 08:30,21,55.44,55.49,55.41,55.44,21
,2016-12-21 09:00,21,55.48,55.48,55.36,55.38,9
,2016-12-21 09:30,21,55.22,55.44,55.14,55.18,29
,2016-12-21 10:00,21,55.3,55.34,55.28,55.28,7
,2016-12-21 10:30,21,55.33,55.33,55.32,55.32,2
,2016-12-21 11:00,21,55.19,55.19,54.91,54.94,4
,2016-12-21 11:30,21,54.9,55,54.9,54.93,51
,2016-12-21 12:00,21,54.83,54.84,54.61,54.61,42
,2016-12-21 12:30,21,54.69,54.69,54.59,54.65,24
,2016-12-21 13:00,21,54.74,54.75,54.69,54.73,7
,2016-12-21 13:30,21,54.69,54.73,54.69,54.73,4
,2016-12-21 15:30,21,54.67,54.67,54.67,54.67,1
,2016-12-22 02:00,22,54.83,54.83,54.83,54.83,6
,2016-12-22 02:30,22,54.78,54.78,54.75,54.75,2
,2016-12-22 03:30,22,54.74,54.74,54.74,54.74,1
,2016-12-22 04:30,22,54.48,54.48,54.47,54.47,3
,2016-12-22 05:00,22,54.38,54.38,54.38,54.38,5
,2016-12-22 06:00,22,54.44,54.44,54.44,54.44,2
,2016-12-22 06:30,22,54.37,54.37,54.37,54.37,4
,2016-12-22 07:00,22,54.43,54.6,54.43,54.6,10
,2016-12-22 07:30,22,54.6,54.6,54.55,54.59,13
,2016-12-22 08:00,22,54.68,54.95,54.68,54.95,43
,2016-12-22 08:30,22,54.94,54.99,54.9,54.98,25
,2016-12-22 09:00,22,55.08,55.29,55.03,55.2,34
,2016-12-22 09:30,22,55.2,55.33,55.2,55.31,12
,2016-12-22 10:00,22,55.22,55.24,55.15,55.15,7
,2016-12-22 10:30,22,55.13,55.18,55.13,55.18,4
,2016-12-22 11:00,22,55.12,55.28,55.11,55.26,18
,2016-12-22 11:30,22,55.22,55.22,55.12,55.13,11
,2016-12-22 12:30,22,55.34,55.34,55.34,55.34,5
,2016-12-22 13:00,22,55.28,55.28,55.17,55.21,17
,2016-12-22 22:00,23,54.94,54.94,54.94,54.94,1
,2016-12-23 01:30,23,54.95,54.96,54.95,54.96,6
,2016-12-23 02:30,23,54.75,54.75,54.75,54.75,4
,2016-12-23 03:00,23,54.76,54.83,54.76,54.83,8
,2016-12-23 03:30,23,54.78,54.86,54.72,54.86,7
,2016-12-23 04:00,23,54.86,54.86,54.86,54.86,3
,2016-12-23 04:30,23,54.79,54.84,54.77,54.77,3
,2016-12-23 05:30,23,54.65,54.65,54.55,54.55,2
,2016-12-23 06:30,23,54.62,54.65,54.62,54.65,4
,2016-12-23 07:00,23,54.59,54.59,54.59,54.59,2
,2016-12-23 07:30,23,54.53,54.63,54.53,54.63,8
,2016-12-23 08:00,23,54.61,54.81,54.61,54.81,35
,2016-12-23 08:30,23,54.88,54.92,54.88,54.92,4
,2016-12-23 09:00,23,55.03,55.03,55.01,55.01,4
,2016-12-23 09:30,23,55.01,55.11,55.01,55.11,7
,2016-12-23 10:00,23,55.14,55.14,55.13,55.13,7
,2016-12-23 10:30,23,55.22,55.26,55.19,55.26,11
,2016-12-23 12:00,23,54.99,54.99,54.99,54.99,1
,2016-12-23 13:00,23,55.15,55.15,55.15,55.15,1
,2016-12-26 19:00,27,55.3,55.3,55.3,55.3,2
,2016-12-27 02:30,27,55.42,55.43,55.42,55.43,7
,2016-12-27 03:00,27,55.41,55.41,55.37,55.37,3
,2016-12-27 04:00,27,55.36,55.41,55.36,55.41,7
,2016-12-27 04:30,27,55.35,55.35,55.35,55.35,1
,2016-12-27 05:00,27,55.26,55.26,55.26,55.26,1
,2016-12-27 05:30,27,55.32,55.32,55.31,55.31,2
,2016-12-27 07:00,27,55.37,55.37,55.37,55.37,5
,2016-12-27 08:00,27,55.61,55.72,55.61,55.65,8
,2016-12-27 08:30,27,55.7,55.79,55.7,55.73,5
,2016-12-27 09:00,27,55.78,55.82,55.73,55.82,9
,2016-12-27 10:00,27,55.93,55.95,55.89,55.92,26
,2016-12-27 10:30,27,56.05,56.05,56.05,56.05,2
,2016-12-27 11:00,27,56.06,56.07,55.89,55.89,10
,2016-12-27 11:30,27,55.96,56.03,55.96,55.98,8
,2016-12-27 12:00,27,55.98,56.04,55.96,55.97,5
,2016-12-27 13:00,27,56.19,56.24,56.06,56.06,3
,2016-12-27 13:30,27,55.99,55.99,55.99,55.99,2
,2016-12-27 14:30,27,55.99,55.99,55.99,55.99,2
,2016-12-27 19:00,28,55.91,55.91,55.91,55.91,1
,2016-12-28 00:00,28,55.99,55.99,55.99,55.99,1
,2016-12-28 03:00,28,56.23,56.23,56.23,56.23,3
,2016-12-28 03:30,28,56.25,56.25,56.25,56.25,3
,2016-12-28 04:00,28,56.29,56.29,56.29,56.29,1
,2016-12-28 06:00,28,56.15,56.15,56.15,56.15,1
,2016-12-28 06:30,28,56.12,56.12,56.12,56.12,3
,2016-12-28 07:00,28,55.97,55.97,55.87,55.96,16
,2016-12-28 07:30,28,56.08,56.08,56.08,56.08,3
,2016-12-28 08:00,28,56.27,56.27,56.24,56.26,22
,2016-12-28 08:30,28,56.26,56.4,56.26,56.34,24
,2016-12-28 09:00,28,56.16,56.23,56.09,56.23,4
,2016-12-28 09:30,28,56.23,56.23,56.17,56.22,25
,2016-12-28 10:00,28,56.23,56.23,56.23,56.23,3
,2016-12-28 10:30,28,56.3,56.3,56.3,56.3,5
,2016-12-28 12:00,28,56.33,56.33,56.33,56.33,1
,2016-12-28 12:30,28,56.33,56.42,56.33,56.42,5
,2016-12-28 13:00,28,56.42,56.43,56.25,56.25,13
,2016-12-28 13:30,28,56.16,56.18,56.16,56.18,4
,2016-12-28 14:30,28,56.11,56.11,56.11,56.11,2
,2016-12-28 15:30,28,56.02,56.03,56.02,56.03,3
,2016-12-29 02:00,29,56.17,56.26,56.17,56.26,3
,2016-12-29 02:30,29,56.27,56.27,56.27,56.27,7
,2016-12-29 03:00,29,56.18,56.18,56.18,56.18,1
,2016-12-29 03:30,29,56.12,56.12,56.12,56.12,1
,2016-12-29 04:00,29,56.21,56.21,56.21,56.21,2
,2016-12-29 05:00,29,56.16,56.16,56.16,56.16,1
,2016-12-29 07:30,29,56.13,56.2,56.13,56.2,7
,2016-12-29 08:00,29,56.3,56.3,56.23,56.23,5
,2016-12-29 08:30,29,56.26,56.33,56.25,56.32,8
,2016-12-29 09:00,29,56.27,56.3,56.27,56.28,19
,2016-12-29 09:30,29,56.35,56.47,56.35,56.4,11
,2016-12-29 10:00,29,56.38,56.46,56.18,56.32,44
,2016-12-29 10:30,29,56.15,56.22,56.09,56.09,17
,2016-12-29 11:00,29,56.07,56.07,56.02,56.03,5
,2016-12-29 11:30,29,56.12,56.12,56.1,56.1,3
,2016-12-29 13:00,29,56.14,56.15,56.09,56.12,13
,2016-12-29 13:30,29,56.11,56.11,56.05,56.08,5
,2016-12-29 14:00,29,56.02,56.04,56.02,56.04,5
,2016-12-29 22:00,30,56.26,56.32,56.26,56.32,8
,2016-12-30 03:00,30,56.36,56.36,56.36,56.36,4
,2016-12-30 03:30,30,56.31,56.31,56.31,56.31,1
,2016-12-30 04:00,30,56.34,56.34,56.34,56.34,3
,2016-12-30 05:00,30,56.09,56.15,56.09,56.15,6
,2016-12-30 05:30,30,56.12,56.12,56.12,56.12,4
,2016-12-30 06:00,30,56.01,56.01,56.01,56.01,1
,2016-12-30 06:30,30,56,56,55.97,55.97,4
,2016-12-30 07:00,30,56.08,56.08,56.07,56.07,2
,2016-12-30 07:30,30,56.04,56.04,56.04,56.04,2
,2016-12-30 08:00,30,55.91,55.94,55.81,55.81,18
,2016-12-30 08:30,30,55.91,55.91,55.83,55.83,12
,2016-12-30 09:00,30,55.95,56.01,55.95,56.01,4
,2016-12-30 10:30,30,56.04,56.04,56.04,56.04,1
,2016-12-30 11:00,30,56.01,56.01,56.01,56.01,1
,2016-12-30 11:30,30,55.91,55.91,55.91,55.91,3
,2016-12-30 12:00,30,55.95,55.96,55.95,55.96,10
,2016-12-30 12:30,30,55.98,55.98,55.95,55.95,3
,2016-12-30 13:00,30,55.89,56.12,55.85,56.1,54
,2016-12-30 13:30,30,55.99,55.99,55.99,55.99,1
,2017-01-03 02:00,3,56.26,56.26,56.26,56.26,1
,2017-01-03 02:30,3,56.55,56.55,56.55,56.55,1
,2017-01-03 03:00,3,56.68,57.04,56.68,57.02,23
,2017-01-03 03:30,3,57.16,57.51,57.16,57.37,20
,2017-01-03 04:00,3,57.17,57.17,57.17,57.17,2
,2017-01-03 04:30,3,57.22,57.22,57.21,57.21,2
,2017-01-03 05:00,3,57.23,57.39,57.23,57.39,3
,2017-01-03 05:30,3,57.35,57.36,57.34,57.35,14
,2017-01-03 06:00,3,57.19,57.23,57.19,57.22,11
,2017-01-03 06:30,3,57.26,57.26,57.26,57.26,1
,2017-01-03 07:00,3,57.29,57.29,57.29,57.29,3
,2017-01-03 07:30,3,57.21,57.21,57.13,57.13,2
,2017-01-03 08:00,3,57.35,57.45,57.35,57.37,26
,2017-01-03 08:30,3,57.29,57.38,57.18,57.26,62
,2017-01-03 09:00,3,57.37,57.39,57.21,57.21,9
,2017-01-03 09:30,3,57.21,57.21,56.68,56.73,77
,2017-01-03 10:00,3,56.53,56.58,55.44,55.44,116
,2017-01-03 10:30,3,55.57,55.77,55.03,55.28,108
,2017-01-03 11:00,3,55.28,55.28,54.68,54.99,64
,2017-01-03 11:30,3,54.93,54.96,54.78,54.92,19
,2017-01-03 12:00,3,54.92,55.09,54.78,55.02,17
,2017-01-03 12:30,3,55.03,55.06,54.94,54.94,15
,2017-01-03 13:00,3,54.97,55.15,54.64,54.84,112
,2017-01-03 13:30,3,54.77,54.77,54.77,54.77,1
,2017-01-03 14:30,3,54.8,54.8,54.8,54.8,1
,2017-01-03 19:00,4,55.1,55.1,55.1,55.1,2
,2017-01-03 19:30,4,55.15,55.15,55.15,55.15,2
,2017-01-04 01:00,4,54.95,54.95,54.95,54.95,1
,2017-01-04 02:00,4,55.19,55.35,55.19,55.35,14
,2017-01-04 02:30,4,55.42,55.44,55.33,55.33,3
,2017-01-04 03:30,4,55.11,55.11,55.04,55.04,2
,2017-01-04 04:00,4,55.1,55.14,55.1,55.14,5
,2017-01-04 04:30,4,54.93,54.96,54.93,54.96,7
,2017-01-04 05:30,4,55.09,55.09,55.02,55.02,3
,2017-01-04 06:30,4,55.2,55.2,54.99,54.99,5
,2017-01-04 07:00,4,55.06,55.24,55.06,55.18,20
,2017-01-04 07:30,4,55.11,55.11,54.87,54.91,38
,2017-01-04 08:00,4,54.91,55.01,54.91,55.01,10
,2017-01-04 08:30,4,55.01,55.02,54.7,54.79,77
,2017-01-04 09:00,4,54.87,54.89,54.87,54.87,7
,2017-01-04 09:30,4,55.01,55.22,55.01,55.18,23
,2017-01-04 10:00,4,55.14,55.24,55.07,55.07,16
,2017-01-04 10:30,4,55.25,55.65,55.25,55.58,65
,2017-01-04 11:00,4,55.57,55.57,55.43,55.43,9
,2017-01-04 11:30,4,55.64,55.74,55.61,55.72,19
,2017-01-04 12:00,4,55.69,55.69,55.69,55.69,3
,2017-01-04 12:30,4,55.7,55.74,55.7,55.7,13
,2017-01-04 13:00,4,55.7,55.78,55.59,55.77,28
,2017-01-04 13:30,4,55.76,55.76,55.62,55.62,20
,2017-01-04 14:00,4,55.57,55.57,55.55,55.55,42
,2017-01-04 15:30,4,55.78,55.78,55.61,55.61,2
,2017-01-04 23:00,5,55.68,55.68,55.68,55.68,1
,2017-01-05 02:30,5,55.71,55.71,55.71,55.71,2
,2017-01-05 03:00,5,55.67,55.67,55.62,55.62,48
,2017-01-05 04:00,5,55.66,55.66,55.66,55.66,5
,2017-01-05 04:30,5,55.8,55.8,55.8,55.8,1
,2017-01-05 05:00,5,55.94,55.95,55.92,55.95,6
,2017-01-05 05:30,5,56.12,56.25,56.11,56.25,29
,2017-01-05 06:00,5,56.21,56.26,56.21,56.24,4
,2017-01-05 06:30,5,56.13,56.13,56.13,56.13,3
,2017-01-05 07:00,5,56.08,56.12,56.08,56.12,4
,2017-01-05 07:30,5,56.02,56.16,56.02,56.16,4
,2017-01-05 08:00,5,56,56.15,56,56.15,9
,2017-01-05 08:30,5,56.16,56.31,56.16,56.31,6
,2017-01-05 09:00,5,56.35,56.52,56.35,56.5,38
,2017-01-05 09:30,5,56.23,56.31,56.19,56.19,16
,2017-01-05 10:00,5,56.19,56.19,55.26,55.26,177
,2017-01-05 10:30,5,55.29,55.41,55.27,55.41,30
,2017-01-05 11:00,5,55.53,55.53,55.48,55.52,9
,2017-01-05 11:30,5,55.75,55.94,55.68,55.92,14
,2017-01-05 12:00,5,55.89,56.05,55.89,56.05,2
,2017-01-05 12:30,5,55.97,55.98,55.97,55.98,10
,2017-01-05 13:00,5,56.15,56.18,56.09,56.18,10
,2017-01-05 13:30,5,56.16,56.16,56.14,56.14,6
,2017-01-05 14:30,5,56.09,56.09,56.09,56.09,5
,2017-01-06 00:30,6,56.01,56.01,56.01,56.01,2
,2017-01-06 01:00,6,56.05,56.05,56.05,56.05,4
,2017-01-06 01:30,6,56.03,56.04,56.03,56.04,5
,2017-01-06 02:00,6,55.95,55.98,55.89,55.98,13
,2017-01-06 02:30,6,56.13,56.17,56.13,56.17,2
,2017-01-06 03:30,6,56.37,56.37,56.36,56.37,7
,2017-01-06 04:30,6,56.56,56.59,56.53,56.56,9
,2017-01-06 05:30,6,56.5,56.5,56.37,56.37,22
,2017-01-06 07:00,6,56.58,56.61,56.55,56.57,12
,2017-01-06 07:30,6,56.51,56.51,56.43,56.5,4
,2017-01-06 08:00,6,56.59,56.59,56.25,56.25,13
,2017-01-06 08:30,6,56.13,56.14,55.97,56.1,65
,2017-01-06 09:00,6,56.26,56.27,55.96,55.96,16
,2017-01-06 09:30,6,55.91,56.04,55.91,56.04,7
,2017-01-06 10:00,6,55.83,56.15,55.65,56.15,53
,2017-01-06 10:30,6,56.19,56.5,56.19,56.47,67
,2017-01-06 11:00,6,56.46,56.47,56.35,56.36,45
,2017-01-06 12:00,6,56.29,56.31,56.22,56.22,20
,2017-01-06 12:30,6,56.2,56.2,56.2,56.2,2
,2017-01-06 13:00,6,56.15,56.38,56.15,56.38,25
,2017-01-06 13:30,6,56.34,56.34,56.2,56.2,6
,2017-01-06 14:30,6,56.13,56.13,56.13,56.13,10
,2017-01-06 15:00,6,56.08,56.08,56.08,56.08,5
,2017-01-06 15:30,6,56.08,56.08,56.08,56.08,1
,2017-01-09 01:00,9,56.11,56.11,56.11,56.11,1
,2017-01-09 02:00,9,56.12,56.12,56.1,56.1,2
,2017-01-09 03:00,9,55.94,55.94,55.94,55.94,6
,2017-01-09 03:30,9,55.63,55.63,55.51,55.54,26
,2017-01-09 04:00,9,55.39,55.49,55.39,55.45,10
,2017-01-09 04:30,9,55.49,55.49,55.49,55.49,1
,2017-01-09 05:30,9,55.5,55.5,55.42,55.42,5
,2017-01-09 06:00,9,55.39,55.39,55.39,55.39,7
,2017-01-09 07:00,9,55.32,55.37,55.32,55.37,5
,2017-01-09 07:30,9,55.42,55.45,55.42,55.45,4
,2017-01-09 08:00,9,55.25,55.25,55.12,55.17,27
,2017-01-09 08:30,9,55.25,55.3,55.11,55.13,126
,2017-01-09 09:00,9,55.15,55.15,55.04,55.12,41
,2017-01-09 09:30,9,55.01,55.13,55.01,55.02,39
,2017-01-09 10:00,9,54.93,54.99,54.82,54.88,30
,2017-01-09 10:30,9,54.88,54.88,54.82,54.82,14
,2017-01-09 11:00,9,54.78,54.99,54.78,54.99,21
,2017-01-09 11:30,9,54.98,54.98,54.92,54.92,3
,2017-01-09 13:00,9,54.82,54.83,54.4,54.4,126
,2017-01-09 13:30,9,54.43,54.43,54.38,54.42,33
,2017-01-09 14:00,9,54.35,54.39,54.35,54.39,2
,2017-01-10 02:00,10,54.79,54.79,54.7,54.7,3
,2017-01-10 02:30,10,54.43,54.56,54.43,54.56,4
,2017-01-10 03:00,10,54.68,54.68,54.68,54.68,1
,2017-01-10 03:30,10,54.49,54.49,54.49,54.49,1
,2017-01-10 04:30,10,54.82,54.82,54.81,54.82,4
,2017-01-10 05:30,10,54.67,54.67,54.65,54.65,2
,2017-01-10 06:00,10,54.54,54.54,54.54,54.54,1
,2017-01-10 07:00,10,54.58,54.61,54.58,54.61,2
,2017-01-10 07:30,10,54.57,54.57,54.41,54.5,11
,2017-01-10 08:00,10,54.49,54.7,54.49,54.55,26
,2017-01-10 08:30,10,54.57,54.62,54.33,54.33,22
,2017-01-10 09:00,10,54.38,54.43,54.08,54.14,104
,2017-01-10 09:30,10,54.21,54.24,53.64,53.68,110
,2017-01-10 10:00,10,53.71,53.99,53.66,53.99,32
,2017-01-10 10:30,10,53.9,54.03,53.75,53.75,15
,2017-01-10 11:00,10,53.72,53.85,53.72,53.85,62
,2017-01-10 11:30,10,53.94,53.94,53.94,53.94,2
,2017-01-10 12:00,10,53.78,53.78,53.68,53.68,2
,2017-01-10 12:30,10,53.65,53.67,53.53,53.59,67
,2017-01-10 13:00,10,53.54,53.55,53.2,53.26,226
,2017-01-10 13:30,10,53.27,53.32,53.27,53.3,26
,2017-01-10 14:00,10,53.34,53.34,53.34,53.34,3
,2017-01-10 14:30,10,53.24,53.24,53.24,53.24,5
,2017-01-10 15:30,10,53.27,53.27,53.23,53.23,2
,2017-01-10 16:00,10,53.21,53.21,53.21,53.21,1
,2017-01-11 02:00,11,53.52,53.52,53.52,53.52,1
,2017-01-11 03:00,11,53.56,53.56,53.56,53.56,1
,2017-01-11 03:30,11,53.71,53.77,53.67,53.67,17
,2017-01-11 04:00,11,53.69,53.69,53.69,53.69,1
,2017-01-11 05:00,11,53.58,53.64,53.57,53.64,5
,2017-01-11 06:00,11,53.55,53.55,53.44,53.44,8
,2017-01-11 06:30,11,53.45,53.48,53.42,53.48,6
,2017-01-11 07:00,11,53.48,53.48,53.48,53.48,8
,2017-01-11 07:30,11,53.6,53.6,53.59,53.6,11
,2017-01-11 08:00,11,53.77,53.94,53.76,53.84,38
,2017-01-11 08:30,11,53.85,53.9,53.68,53.82,71
,2017-01-11 09:00,11,53.91,53.91,53.69,53.69,31
,2017-01-11 09:30,11,53.42,54.18,53.26,54.16,247
,2017-01-11 10:00,11,54.23,54.69,54.23,54.48,92
,2017-01-11 10:30,11,54.3,54.59,54.3,54.48,28
,2017-01-11 11:00,11,54.6,54.85,54.6,54.85,12
,2017-01-11 11:30,11,54.8,54.95,54.8,54.94,38
,2017-01-11 12:00,11,55.04,55.04,54.89,54.89,14
,2017-01-11 12:30,11,55.04,55.04,54.87,54.87,3
,2017-01-11 13:00,11,54.82,54.82,54.45,54.5,112
,2017-01-11 13:30,11,54.47,54.51,54.45,54.51,12
,2017-01-11 14:30,11,54.58,54.58,54.58,54.58,3
,2017-01-11 22:00,12,54.46,54.47,54.45,54.47,11
,2017-01-12 00:00,12,54.55,54.58,54.55,54.58,3
,2017-01-12 00:30,12,54.63,54.63,54.63,54.63,5
,2017-01-12 02:00,12,54.5,54.57,54.5,54.57,12
,2017-01-12 02:30,12,54.73,54.94,54.73,54.89,11
,2017-01-12 03:00,12,54.7,54.7,54.6,54.6,4
,2017-01-12 03:30,12,54.74,54.8,54.74,54.8,10
,2017-01-12 04:30,12,54.92,54.94,54.92,54.94,3
,2017-01-12 05:00,12,55.04,55.2,55.04,55.2,14
,2017-01-12 05:30,12,55.07,55.07,55.07,55.07,2
,2017-01-12 06:00,12,55.14,55.14,55.14,55.14,1
,2017-01-12 06:30,12,55.17,55.2,55.17,55.2,3
,2017-01-12 07:00,12,55.2,55.47,55.2,55.47,25
,2017-01-12 07:30,12,55.34,55.34,55.28,55.29,3
,2017-01-12 08:00,12,55.38,55.72,55.38,55.63,28
,2017-01-12 08:30,12,55.62,55.7,55.45,55.45,28
,2017-01-12 09:00,12,55.36,55.55,55.19,55.55,107
,2017-01-12 09:30,12,55.53,55.57,55.39,55.54,12
,2017-01-12 10:00,12,55.38,55.38,55.12,55.27,91
,2017-01-12 10:30,12,55.26,55.57,55.26,55.55,52
,2017-01-12 11:00,12,55.5,55.55,55.5,55.51,9
,2017-01-12 11:30,12,55.37,55.39,55.35,55.35,6
,2017-01-12 12:00,12,55.42,55.42,55.42,55.42,3
,2017-01-12 12:30,12,55.38,55.38,55.37,55.37,3
,2017-01-12 13:00,12,55.27,55.45,55.27,55.41,68
,2017-01-12 13:30,12,55.44,55.47,55.44,55.46,11
,2017-01-12 14:00,12,55.46,55.48,55.44,55.44,34
,2017-01-12 15:30,12,55.4,55.4,55.4,55.4,2
,2017-01-12 19:30,13,55.46,55.47,55.45,55.46,5
,2017-01-13 02:00,13,55.27,55.34,55.22,55.34,10
,2017-01-13 02:30,13,55.36,55.36,55.36,55.36,5
,2017-01-13 03:00,13,55.24,55.24,55.24,55.24,1
,2017-01-13 03:30,13,55.23,55.23,55.23,55.23,5
,2017-01-13 04:00,13,55.11,55.11,54.78,54.78,15
,2017-01-13 04:30,13,54.69,54.72,54.69,54.72,3
,2017-01-13 05:00,13,54.78,54.86,54.78,54.85,7
,2017-01-13 05:30,13,54.78,54.78,54.73,54.73,6
,2017-01-13 06:00,13,54.73,54.76,54.7,54.76,17
,2017-01-13 06:30,13,54.78,54.98,54.78,54.91,10
,2017-01-13 07:00,13,55.02,55.12,54.93,54.94,19
,2017-01-13 07:30,13,54.99,55.03,54.86,54.99,24
,2017-01-13 08:00,13,54.94,55.01,54.91,54.91,16
,2017-01-13 08:30,13,55.04,55.29,55.04,55.19,89
,2017-01-13 09:00,13,55.2,55.2,54.92,54.94,16
,2017-01-13 09:30,13,55,55,54.78,54.93,71
,2017-01-13 10:00,13,54.95,54.96,54.69,54.76,87
,2017-01-13 10:30,13,54.9,54.9,54.86,54.86,21
,2017-01-13 11:00,13,55,55,54.9,54.9,11
,2017-01-13 11:30,13,55.04,55.04,54.9,54.9,13
,2017-01-13 12:00,13,54.94,54.94,54.94,54.94,2
,2017-01-13 12:30,13,54.93,54.93,54.91,54.91,2
,2017-01-13 13:00,13,54.75,54.75,54.62,54.66,123
,2017-01-13 13:30,13,54.74,54.75,54.73,54.75,3
,2017-01-13 14:00,13,54.77,54.77,54.72,54.77,13
,2017-01-13 14:30,13,54.84,54.84,54.84,54.84,2
,2017-01-13 15:00,13,54.79,54.79,54.79,54.79,1
,2017-01-15 19:30,16,54.8,54.8,54.8,54.8,1
,2017-01-16 02:00,16,54.51,54.51,54.51,54.51,1
,2017-01-16 02:30,16,54.59,54.59,54.55,54.55,3
,2017-01-16 03:00,16,54.63,54.63,54.63,54.63,1
,2017-01-16 03:30,16,54.68,54.86,54.68,54.86,10
,2017-01-16 04:00,16,54.92,55.01,54.92,54.94,8
,2017-01-16 05:30,16,54.53,54.53,54.48,54.48,14
,2017-01-16 07:00,16,54.48,54.61,54.48,54.6,6
,2017-01-16 07:30,16,54.57,54.57,54.55,54.55,3
,2017-01-16 08:00,16,54.5,54.67,54.5,54.67,15
,2017-01-16 08:30,16,54.55,54.57,54.55,54.57,2
,2017-01-16 09:00,16,54.58,54.58,54.53,54.53,8
,2017-01-16 09:30,16,54.66,54.66,54.66,54.66,1
,2017-01-16 10:00,16,54.54,54.54,54.54,54.54,1
,2017-01-16 10:30,16,54.55,54.55,54.55,54.55,1
,2017-01-16 11:00,16,54.6,54.6,54.6,54.6,5
,2017-01-16 11:30,16,54.8,54.8,54.8,54.8,1
,2017-01-16 12:00,16,54.92,54.92,54.92,54.92,5
,2017-01-16 12:30,16,54.8,54.8,54.8,54.8,5
,2017-01-16 13:30,16,54.78,54.79,54.78,54.79,4
,2017-01-17 01:30,17,54.82,54.85,54.82,54.85,2
,2017-01-17 03:00,17,55.04,55.43,55.04,55.43,20
,2017-01-17 03:30,17,55.38,55.52,55.38,55.52,8
,2017-01-17 04:00,17,55.5,55.62,55.5,55.62,3
,2017-01-17 04:30,17,55.57,55.57,55.46,55.46,4
,2017-01-17 05:00,17,55.53,55.53,55.53,55.53,8
,2017-01-17 05:30,17,55.33,55.33,55.3,55.3,11
,2017-01-17 06:00,17,55.3,55.36,55.22,55.36,7
,2017-01-17 06:30,17,55.4,55.6,55.4,55.59,14
,2017-01-17 07:00,17,55.5,55.5,55.49,55.49,7
,2017-01-17 07:30,17,55.49,55.55,55.49,55.55,3
,2017-01-17 08:00,17,55.61,55.86,55.57,55.75,70
,2017-01-17 08:30,17,55.7,55.74,55.53,55.53,40
,2017-01-17 09:00,17,55.32,55.38,55.07,55.07,167
,2017-01-17 09:30,17,55.04,55.06,54.73,54.81,327
,2017-01-17 10:00,17,54.92,55.02,54.86,55.02,50
,2017-01-17 10:30,17,55.06,55.06,54.96,54.96,16
,2017-01-17 11:00,17,55.03,55.04,55.03,55.04,7
,2017-01-17 11:30,17,55.05,55.28,55.05,55.22,14
,2017-01-17 12:00,17,55.23,55.27,55.18,55.23,16
,2017-01-17 12:30,17,55.21,55.21,55.21,55.21,1
,2017-01-17 13:00,17,55.3,55.31,54.71,54.73,53
,2017-01-17 13:30,17,54.75,54.77,54.73,54.73,37
,2017-01-17 14:00,17,54.69,54.69,54.69,54.69,1
,2017-01-17 14:30,17,54.73,54.73,54.73,54.73,2
,2017-01-17 15:00,17,54.77,54.77,54.76,54.76,3
,2017-01-17 19:00,18,54.75,54.75,54.73,54.73,2
,2017-01-17 20:00,18,54.87,54.92,54.86,54.92,9
,2017-01-17 20:30,18,54.94,54.98,54.9,54.91,5
,2017-01-17 21:30,18,54.96,54.96,54.96,54.96,2
,2017-01-18 00:30,18,54.92,54.92,54.91,54.91,2
,2017-01-18 01:00,18,54.82,54.82,54.81,54.81,2
,2017-01-18 01:30,18,55.03,55.03,55.03,55.03,5
,2017-01-18 02:00,18,54.88,55.04,54.84,55,32
,2017-01-18 02:30,18,54.93,54.93,54.93,54.93,5
,2017-01-18 03:00,18,54.8,54.8,54.53,54.58,27
,2017-01-18 03:30,18,54.4,54.45,54.23,54.27,47
,2017-01-18 04:00,18,54,54.02,53.9,54.02,13
,2017-01-18 04:30,18,54.02,54.07,53.98,54.07,12
,2017-01-18 05:00,18,54.06,54.06,54.06,54.06,1
,2017-01-18 05:30,18,54.08,54.08,54.04,54.07,21
,2017-01-18 06:00,18,54.07,54.07,53.99,54.03,7
,2017-01-18 06:30,18,53.98,53.98,53.98,53.98,2
,2017-01-18 07:00,18,53.92,54.11,53.92,54.09,17
,2017-01-18 07:30,18,54.06,54.08,53.69,53.69,118
,2017-01-18 08:00,18,53.65,53.75,53.6,53.69,95
,2017-01-18 08:30,18,53.73,53.89,53.67,53.87,97
,2017-01-18 09:00,18,53.87,53.87,53.71,53.71,5
,2017-01-18 09:30,18,53.77,53.86,53.62,53.69,117
,2017-01-18 10:00,18,53.74,54.48,53.7,54.39,131
,2017-01-18 10:30,18,54.51,54.51,54.27,54.34,74
,2017-01-18 11:00,18,54.3,54.35,53.89,53.89,32
,2017-01-18 11:30,18,53.83,53.84,53.61,53.64,22
,2017-01-18 12:00,18,53.66,53.72,53.6,53.72,39
,2017-01-18 12:30,18,53.64,53.72,53.48,53.72,178
,2017-01-18 13:00,18,53.6,53.6,53.2,53.4,75
,2017-01-18 13:30,18,53.43,53.46,53.43,53.45,11
,2017-01-18 14:00,18,53.47,53.47,53.47,53.47,3
,2017-01-18 14:30,18,53.47,53.61,53.47,53.55,12
,2017-01-18 15:00,18,53.6,53.6,53.6,53.6,1
,2017-01-18 15:30,18,53.62,53.7,53.53,53.53,32
,2017-01-18 23:30,19,53.76,53.76,53.76,53.76,1
,2017-01-19 00:00,19,53.79,53.79,53.79,53.79,1
,2017-01-19 01:30,19,53.71,53.82,53.7,53.82,8
,2017-01-19 02:00,19,53.79,54.05,53.79,54.05,68
,2017-01-19 02:30,19,54.02,54.03,53.83,53.87,87
,2017-01-19 03:00,19,53.83,54.02,53.74,53.97,58
,2017-01-19 03:30,19,53.88,53.88,53.58,53.58,5
,2017-01-19 04:00,19,53.64,53.64,53.6,53.61,16
,2017-01-19 04:30,19,53.72,53.74,53.64,53.65,32
,2017-01-19 05:00,19,53.8,53.83,53.8,53.83,6
,2017-01-19 05:30,19,53.72,53.75,53.72,53.75,2
,2017-01-19 06:00,19,53.81,54,53.81,53.96,16
,2017-01-19 06:30,19,53.92,53.92,53.82,53.82,3
,2017-01-19 07:00,19,53.84,53.85,53.84,53.85,4
,2017-01-19 07:30,19,53.74,53.92,53.74,53.83,15
,2017-01-19 08:00,19,53.75,53.92,53.72,53.89,21
,2017-01-19 08:30,19,53.91,54,53.89,53.9,48
,2017-01-19 09:00,19,53.83,54.09,53.75,53.98,33
,2017-01-19 09:30,19,53.94,54,53.87,53.91,46
,2017-01-19 10:00,19,53.9,53.9,53.45,53.63,236
,2017-01-19 10:30,19,53.62,53.72,53.6,53.65,19
,2017-01-19 11:00,19,53.62,53.63,53.28,53.28,258
,2017-01-19 11:30,19,53.4,53.5,53.36,53.46,46
,2017-01-19 12:00,19,53.44,53.44,53.35,53.43,44
,2017-01-19 12:30,19,53.5,53.65,53.5,53.62,42
,2017-01-19 13:00,19,53.64,53.68,53.35,53.5,154
,2017-01-19 13:30,19,53.5,53.57,53.48,53.48,198
,2017-01-19 14:30,19,53.53,53.55,53.53,53.55,9
,2017-01-19 15:30,19,53.52,53.52,53.52,53.52,2
,2017-01-19 19:00,20,53.69,53.69,53.69,53.69,1
,2017-01-19 19:30,20,53.67,53.67,53.67,53.67,1
,2017-01-19 20:30,20,53.6,53.6,53.6,53.6,1
,2017-01-19 21:00,20,53.65,53.65,53.65,53.65,1
,2017-01-20 00:00,20,53.61,53.61,53.61,53.61,1
,2017-01-20 01:30,20,53.58,53.58,53.58,53.58,3
,2017-01-20 02:00,20,53.72,53.8,53.72,53.8,8
,2017-01-20 02:30,20,53.77,53.77,53.7,53.7,6
,2017-01-20 03:00,20,53.73,53.89,53.7,53.86,22
,2017-01-20 03:30,20,53.85,54.15,53.85,54.15,52
,2017-01-20 04:00,20,54.18,54.18,54.12,54.12,12
,2017-01-20 04:30,20,54.12,54.12,54.11,54.11,3
,2017-01-20 05:00,20,54.03,54.03,54.03,54.03,1
,2017-01-20 05:30,20,54.11,54.11,54.11,54.11,22
,2017-01-20 06:00,20,54.03,54.29,54.03,54.24,16
,2017-01-20 06:30,20,54.23,54.23,54.15,54.18,11
,2017-01-20 07:00,20,54.24,54.33,54.22,54.33,7
,2017-01-20 07:30,20,54.25,54.49,54.25,54.48,102
,2017-01-20 08:00,20,54.55,54.75,54.52,54.7,256
,2017-01-20 08:30,20,54.75,54.75,54.54,54.62,196
,2017-01-20 09:00,20,54.62,54.91,54.62,54.89,653
,2017-01-20 09:30,20,54.88,54.94,54.8,54.8,64
,2017-01-20 10:00,20,54.84,54.89,54.65,54.7,127
,2017-01-20 10:30,20,54.73,54.73,54.58,54.67,37
,2017-01-20 11:00,20,54.72,54.72,54.61,54.65,30
,2017-01-20 11:30,20,54.72,54.72,54.59,54.67,27
,2017-01-20 12:00,20,54.66,54.67,54.48,54.61,34
,2017-01-20 12:30,20,54.65,54.72,54.62,54.64,35
,2017-01-20 13:00,20,54.64,54.66,54.54,54.64,53
,2017-01-20 13:30,20,54.62,54.63,54.57,54.6,39
,2017-01-20 14:00,20,54.59,54.59,54.58,54.59,5
,2017-01-20 15:00,20,54.57,54.58,54.57,54.58,5
,2017-01-20 15:30,20,54.59,54.6,54.58,54.58,4
,2017-01-22 17:00,23,54.64,54.78,54.64,54.71,8
,2017-01-22 17:30,23,54.68,54.68,54.68,54.68,1
,2017-01-22 18:00,23,54.68,54.68,54.68,54.68,1
,2017-01-22 19:30,23,54.66,54.67,54.66,54.67,2
,2017-01-23 00:00,23,54.56,54.56,54.56,54.56,11
,2017-01-23 01:00,23,54.47,54.47,54.47,54.47,1
,2017-01-23 02:00,23,54.36,54.36,54.24,54.3,80
,2017-01-23 02:30,23,54.39,54.39,54.36,54.36,14
,2017-01-23 03:00,23,54.24,54.24,54.24,54.24,1
,2017-01-23 03:30,23,54.31,54.31,54.21,54.21,31
,2017-01-23 04:00,23,54.04,54.05,54,54.05,17
,2017-01-23 04:30,23,53.9,53.98,53.87,53.89,14
,2017-01-23 05:00,23,53.88,53.91,53.87,53.91,36
,2017-01-23 05:30,23,53.98,54.03,53.97,54.03,16
,2017-01-23 06:30,23,53.93,53.94,53.93,53.94,3
,2017-01-23 07:00,23,53.99,53.99,53.83,53.89,18
,2017-01-23 07:30,23,53.94,53.94,53.72,53.73,22
,2017-01-23 08:00,23,53.74,53.91,53.66,53.77,85
,2017-01-23 08:30,23,53.75,54.02,53.75,54.01,97
,2017-01-23 09:00,23,54,54.08,53.88,53.94,53
,2017-01-23 09:30,23,53.8,54.21,53.8,54.21,77
,2017-01-23 10:00,23,54.21,54.32,54.15,54.32,40
,2017-01-23 10:30,23,54.32,54.34,54.12,54.12,20
,2017-01-23 11:00,23,54.1,54.19,54.05,54.15,28
,2017-01-23 11:30,23,54.15,54.22,54.13,54.22,11
,2017-01-23 12:00,23,54.26,54.49,54.26,54.49,96
,2017-01-23 12:30,23,54.33,54.34,54.32,54.33,5
,2017-01-23 13:00,23,54.41,54.41,54.15,54.16,39
,2017-01-23 13:30,23,54.12,54.22,54.12,54.22,30
,2017-01-23 14:00,23,54.19,54.19,54.19,54.19,2
,2017-01-23 15:00,23,54.3,54.3,54.3,54.3,1
,2017-01-23 15:30,23,54.24,54.26,54.24,54.26,3
,2017-01-23 16:00,23,54.26,54.3,54.25,54.25,15
,2017-01-23 16:30,23,54.27,54.29,54.27,54.29,3
,2017-01-23 19:00,24,54.39,54.39,54.35,54.35,11
,2017-01-24 00:00,24,54.39,54.39,54.37,54.37,31
,2017-01-24 00:30,24,54.39,54.46,54.39,54.46,11
,2017-01-24 01:00,24,54.48,54.51,54.48,54.48,5
,2017-01-24 02:00,24,54.56,54.65,54.56,54.63,12
,2017-01-24 02:30,24,54.51,54.51,54.51,54.51,20
,2017-01-24 03:00,24,54.49,54.6,54.49,54.6,31
,2017-01-24 03:30,24,54.58,54.61,54.58,54.61,6
,2017-01-24 04:30,24,54.53,54.54,54.53,54.54,2
,2017-01-24 05:00,24,54.37,54.37,54.14,54.14,39
,2017-01-24 05:30,24,54.18,54.28,54.1,54.28,74
,2017-01-24 06:00,24,54.19,54.27,54.19,54.27,43
,2017-01-24 06:30,24,54.26,54.29,54.24,54.29,12
,2017-01-24 07:00,24,54.37,54.57,54.35,54.53,85
,2017-01-24 07:30,24,54.56,54.59,54.5,54.57,55
,2017-01-24 08:00,24,54.51,54.63,54.42,54.48,59
,2017-01-24 08:30,24,54.54,54.65,54.47,54.63,111
,2017-01-24 09:00,24,54.65,54.65,54.53,54.53,30
,2017-01-24 09:30,24,54.53,54.63,54.53,54.63,23
,2017-01-24 10:00,24,54.65,54.73,54.6,54.67,134
,2017-01-24 10:30,24,54.7,54.77,54.68,54.76,69
,2017-01-24 11:00,24,54.79,54.8,54.72,54.73,25
,2017-01-24 11:30,24,54.72,54.81,54.7,54.71,68
,2017-01-24 12:00,24,54.66,54.66,54.44,54.45,193
,2017-01-24 12:30,24,54.46,54.48,54.46,54.47,84
,2017-01-24 13:00,24,54.61,54.68,54.43,54.44,116
,2017-01-24 13:30,24,54.43,54.43,54.38,54.38,24
,2017-01-24 14:00,24,54.37,54.37,54.3,54.3,2
,2017-01-24 15:00,24,54.33,54.36,54.29,54.3,104
,2017-01-24 15:30,24,54.26,54.26,54.14,54.17,28
,2017-01-24 19:30,25,54.26,54.27,54.26,54.27,2
,2017-01-24 21:00,25,54.32,54.32,54.32,54.32,1
,2017-01-24 21:30,25,54.34,54.35,54.33,54.34,100
,2017-01-25 01:00,25,54.32,54.32,54.18,54.19,35
,2017-01-25 01:30,25,54.23,54.31,54.22,54.22,106
,2017-01-25 02:00,25,54.19,54.23,54.07,54.14,96
,2017-01-25 02:30,25,54.13,54.13,54.1,54.12,3
,2017-01-25 03:00,25,54.17,54.34,54.15,54.34,33
,2017-01-25 03:30,25,54.26,54.27,54.26,54.27,3
,2017-01-25 04:00,25,54.14,54.18,54.06,54.07,22
,2017-01-25 04:30,25,54.01,54.01,53.88,53.9,34
,2017-01-25 05:30,25,53.92,53.99,53.92,53.99,42
,2017-01-25 06:00,25,53.95,54,53.95,54,6
,2017-01-25 06:30,25,53.97,53.99,53.97,53.99,21
,2017-01-25 07:00,25,53.85,53.99,53.84,53.99,65
,2017-01-25 07:30,25,54,54.16,53.99,54.16,21
,2017-01-25 08:00,25,54.08,54.08,53.87,53.98,102
,2017-01-25 08:30,25,54.01,54.11,53.89,54.1,114
,2017-01-25 09:00,25,54.09,54.16,54.05,54.11,54
,2017-01-25 09:30,25,54.1,54.65,53.85,54.6,824
,2017-01-25 10:00,25,54.62,54.62,54.28,54.46,300
,2017-01-25 10:30,25,54.45,54.55,54.4,54.52,100
,2017-01-25 11:00,25,54.45,54.46,54.38,54.38,19
,2017-01-25 11:30,25,54.35,54.38,54.28,54.29,32
,2017-01-25 12:00,25,54.34,54.37,54.32,54.34,23
,2017-01-25 12:30,25,54.36,54.36,54.15,54.2,18
,2017-01-25 13:00,25,54.1,54.11,53.85,53.94,108
,2017-01-25 13:30,25,53.95,54.06,53.95,54.04,25
,2017-01-25 14:00,25,54.05,54.05,54.05,54.05,1
,2017-01-25 14:30,25,54.05,54.09,54.05,54.09,3
,2017-01-25 15:30,25,54.11,54.16,54.11,54.16,4
,2017-01-25 20:00,26,54.32,54.32,54.32,54.32,9
,2017-01-25 23:00,26,54.36,54.36,54.36,54.36,4
,2017-01-26 00:30,26,54.39,54.39,54.39,54.39,10
,2017-01-26 01:00,26,54.39,54.39,54.36,54.36,23
,2017-01-26 01:30,26,54.32,54.33,54.22,54.22,26
,2017-01-26 02:00,26,54.38,54.38,54.28,54.28,31
,2017-01-26 02:30,26,54.25,54.3,54.2,54.28,44
,2017-01-26 03:00,26,54.38,54.4,54.31,54.31,59
,2017-01-26 03:30,26,54.3,54.3,54.08,54.11,38
,2017-01-26 04:00,26,54,54,53.97,53.97,12
,2017-01-26 04:30,26,54.02,54.04,54.02,54.04,2
,2017-01-26 05:00,26,54.11,54.12,54.11,54.11,25
,2017-01-26 05:30,26,54.14,54.15,54.11,54.11,37
,2017-01-26 06:00,26,54.1,54.1,54.08,54.09,25
,2017-01-26 06:30,26,54.04,54.34,54.04,54.34,107
,2017-01-26 07:00,26,54.28,54.38,54.27,54.29,141
,2017-01-26 07:30,26,54.3,54.31,54.2,54.25,101
,2017-01-26 08:00,26,54.19,54.6,54.14,54.6,604
,2017-01-26 08:30,26,54.53,55,54.5,54.83,644
,2017-01-26 09:00,26,54.9,55.04,54.89,54.99,100
,2017-01-26 09:30,26,55,55.15,54.7,54.88,161
,2017-01-26 10:00,26,54.93,54.99,54.8,54.92,29
,2017-01-26 10:30,26,54.99,55.05,54.97,55.01,26
,2017-01-26 11:00,26,55.07,55.1,54.98,55,33
,2017-01-26 11:30,26,55,55,54.92,54.96,27
,2017-01-26 12:00,26,54.95,54.95,54.84,54.85,27
,2017-01-26 12:30,26,54.85,54.86,54.85,54.86,19
,2017-01-26 13:00,26,54.96,55.04,54.87,54.87,77
,2017-01-26 13:30,26,54.87,54.93,54.8,54.88,62
,2017-01-26 14:00,26,54.89,54.9,54.89,54.9,21
,2017-01-26 15:00,26,54.84,54.88,54.84,54.88,43
,2017-01-26 15:30,26,54.8,54.83,54.8,54.82,5
,2017-01-26 16:30,26,54.83,54.85,54.83,54.85,7
,2017-01-26 22:00,27,54.91,54.91,54.91,54.91,15
,2017-01-26 22:30,27,54.87,54.87,54.87,54.87,1
,2017-01-26 23:00,27,54.9,54.9,54.9,54.9,3
,2017-01-27 01:30,27,55.06,55.1,55.06,55.1,67
,2017-01-27 02:00,27,55.15,55.17,54.96,54.97,4
,2017-01-27 03:00,27,54.69,54.73,54.69,54.73,21
,2017-01-27 03:30,27,54.71,54.71,54.71,54.71,1
,2017-01-27 04:00,27,54.69,54.69,54.33,54.33,169
,2017-01-27 04:30,27,54.44,54.44,54.39,54.39,5
,2017-01-27 05:00,27,54.44,54.49,54.43,54.49,54
,2017-01-27 05:30,27,54.42,54.53,54.4,54.53,62
,2017-01-27 06:00,27,54.52,54.54,54.44,54.44,9
,2017-01-27 06:30,27,54.45,54.5,54.45,54.5,12
,2017-01-27 07:00,27,54.53,54.6,54.5,54.6,81
,2017-01-27 07:30,27,54.59,54.7,54.55,54.7,35
,2017-01-27 08:00,27,54.51,54.52,54.14,54.29,189
,2017-01-27 08:30,27,54.29,54.41,54.16,54.39,108
,2017-01-27 09:00,27,54.33,54.38,54.2,54.26,113
,2017-01-27 09:30,27,54.19,54.36,54.19,54.25,65
,2017-01-27 10:00,27,54.28,54.42,54.19,54.25,210
,2017-01-27 10:30,27,54.22,54.23,53.7,53.88,250
,2017-01-27 11:00,27,53.9,53.92,53.87,53.91,175
,2017-01-27 11:30,27,53.94,53.98,53.91,53.93,60
,2017-01-27 12:00,27,53.88,53.99,53.85,53.98,31
,2017-01-27 12:30,27,54,54,53.94,54,14
,2017-01-27 13:00,27,53.96,54.27,53.96,54.26,95
,2017-01-27 13:30,27,54.23,54.28,54.23,54.25,37
,2017-01-27 15:00,27,54.18,54.18,54.17,54.18,19
,2017-01-27 15:30,27,54.18,54.18,54.18,54.18,3
,2017-01-29 17:00,30,53.99,53.99,53.99,53.99,1
,2017-01-29 18:00,30,54,54.01,54,54.01,3
,2017-01-29 21:30,30,54.01,54.01,54.01,54.01,10
,2017-01-29 22:30,30,53.99,53.99,53.99,53.99,1
,2017-01-30 01:00,30,53.96,53.96,53.96,53.96,4
,2017-01-30 01:30,30,53.94,53.94,53.94,53.94,1
,2017-01-30 02:00,30,54.14,54.14,54.07,54.07,2
,2017-01-30 02:30,30,53.94,53.99,53.9,53.99,3
,2017-01-30 03:30,30,54.04,54.19,54.04,54.19,38
,2017-01-30 04:30,30,54.23,54.38,54.23,54.38,16
,2017-01-30 05:00,30,54.4,54.45,54.36,54.36,10
,2017-01-30 05:30,30,54.33,54.33,54.31,54.31,5
,2017-01-30 06:00,30,54.34,54.34,54.25,54.25,11
,2017-01-30 07:00,30,54.28,54.32,54.19,54.22,26
,2017-01-30 07:30,30,54.13,54.13,54.13,54.13,3
,2017-01-30 08:00,30,54.09,54.09,53.84,53.97,270
,2017-01-30 08:30,30,54.03,54.03,53.7,53.82,174
,2017-01-30 09:00,30,53.78,53.93,53.76,53.92,59
,2017-01-30 09:30,30,53.86,53.86,53.56,53.6,174
,2017-01-30 10:00,30,53.6,53.92,53.6,53.89,102
,2017-01-30 10:30,30,53.88,53.95,53.85,53.88,45
,2017-01-30 11:00,30,53.83,53.84,53.81,53.84,17
,2017-01-30 11:30,30,53.75,53.81,53.73,53.81,93
,2017-01-30 12:00,30,53.84,53.84,53.82,53.82,2
,2017-01-30 12:30,30,53.88,53.91,53.88,53.91,35
,2017-01-30 13:00,30,53.9,53.96,53.76,53.78,43
,2017-01-30 13:30,30,53.78,53.82,53.78,53.79,12
,2017-01-30 14:00,30,53.81,53.81,53.81,53.81,33
,2017-01-30 14:30,30,53.81,53.85,53.81,53.85,8
,2017-01-30 15:30,30,53.78,53.78,53.78,53.78,1
,2017-01-30 20:30,31,53.65,53.65,53.64,53.64,2
,2017-01-30 23:30,31,53.65,53.65,53.65,53.65,20
,2017-01-31 00:00,31,53.65,53.65,53.65,53.65,1
,2017-01-31 02:00,31,53.64,53.64,53.5,53.58,102
,2017-01-31 02:30,31,53.58,53.6,53.54,53.57,54
,2017-01-31 03:00,31,53.5,53.61,53.48,53.61,54
,2017-01-31 03:30,31,53.55,53.63,53.55,53.63,11
,2017-01-31 04:00,31,53.72,53.75,53.71,53.75,24
,2017-01-31 04:30,31,53.68,53.68,53.6,53.63,5
,2017-01-31 05:00,31,53.6,53.6,53.6,53.6,17
,2017-01-31 05:30,31,53.68,53.76,53.68,53.74,5
,2017-01-31 06:00,31,53.72,53.8,53.71,53.79,43
,2017-01-31 06:30,31,53.8,53.91,53.8,53.91,40
,2017-01-31 07:00,31,53.91,54.07,53.84,54.07,150
,2017-01-31 07:30,31,54.1,54.2,54.06,54.06,100
,2017-01-31 08:00,31,54.25,54.45,54.24,54.37,480
,2017-01-31 08:30,31,54.36,54.43,54.28,54.42,64
,2017-01-31 09:00,31,54.41,54.41,54.2,54.35,72
,2017-01-31 09:30,31,54.38,54.74,54.38,54.55,341
,2017-01-31 10:00,31,54.58,54.72,54.58,54.71,109
,2017-01-31 10:30,31,54.68,54.68,54.49,54.57,25
,2017-01-31 11:00,31,54.55,54.63,54.55,54.6,70
,2017-01-31 11:30,31,54.61,54.61,54.52,54.52,14
,2017-01-31 12:00,31,54.53,54.53,54.45,54.45,8
,2017-01-31 12:30,31,54.45,54.45,54.14,54.14,171
,2017-01-31 13:00,31,54.08,54.09,53.82,53.9,378
,2017-01-31 13:30,31,53.87,53.94,53.87,53.94,9
,2017-01-31 14:00,31,53.93,53.93,53.93,53.93,10
,2017-01-31 15:30,31,53.99,54.01,53.87,53.94,130
,2017-01-31 16:00,31,53.94,53.94,53.94,53.94,10
,2017-01-31 16:30,31,53.85,53.85,53.85,53.85,5
,2017-01-31 19:00,1,53.88,53.88,53.88,53.88,2
,2017-01-31 22:00,1,53.85,53.85,53.85,53.85,3
,2017-01-31 23:00,1,53.82,53.82,53.82,53.82,1
,2017-02-01 00:00,1,53.83,53.83,53.83,53.83,1
,2017-02-01 00:30,1,53.88,53.88,53.86,53.86,40
,2017-02-01 01:00,1,53.88,53.88,53.88,53.88,10
,2017-02-01 02:00,1,53.94,53.95,53.87,53.9,111
,2017-02-01 02:30,1,53.85,54.05,53.82,54.05,105
,2017-02-01 03:00,1,54.11,54.11,54.01,54.05,59
,2017-02-01 03:30,1,54.05,54.21,54.05,54.21,19
,2017-02-01 04:00,1,54.12,54.12,54.09,54.1,3
,2017-02-01 05:00,1,54.15,54.28,54.14,54.28,69
,2017-02-01 05:30,1,54.22,54.29,54.19,54.27,118
,2017-02-01 06:00,1,54.3,54.35,54.27,54.31,23
,2017-02-01 06:30,1,54.36,54.36,54.24,54.24,22
,2017-02-01 07:00,1,54.34,54.43,54.34,54.4,189
,2017-02-01 07:30,1,54.39,54.48,54.39,54.48,83
,2017-02-01 08:00,1,54.48,54.5,54.41,54.44,158
,2017-02-01 08:30,1,54.47,54.48,54.29,54.32,57
,2017-02-01 09:00,1,54.35,54.36,54.23,54.27,52
,2017-02-01 09:30,1,54.26,54.48,54.06,54.44,640
,2017-02-01 10:00,1,54.44,54.86,54.42,54.71,474
,2017-02-01 10:30,1,54.75,54.75,54.1,54.22,316
,2017-02-01 11:00,1,54.26,54.3,54.14,54.16,79
,2017-02-01 11:30,1,54.27,54.28,54.16,54.23,34
,2017-02-01 12:00,1,54.15,54.26,54.13,54.26,28
,2017-02-01 12:30,1,54.3,54.98,54.3,54.7,170
,2017-02-01 13:00,1,54.72,55.01,54.53,54.98,176
,2017-02-01 13:30,1,54.98,54.98,54.8,54.81,41
,2017-02-01 14:00,1,54.74,54.74,54.59,54.62,56
,2017-02-01 14:30,1,54.64,54.69,54.63,54.69,11
,2017-02-01 15:00,1,54.7,54.7,54.53,54.53,57
,2017-02-01 15:30,1,54.58,54.7,54.58,54.7,12
,2017-02-01 16:00,1,54.74,54.74,54.73,54.73,6
,2017-02-01 20:00,2,54.72,54.72,54.72,54.72,2
,2017-02-01 22:30,2,54.68,54.68,54.68,54.68,2
,2017-02-02 00:00,2,54.73,54.73,54.73,54.73,10
,2017-02-02 01:30,2,54.74,54.74,54.74,54.74,30
,2017-02-02 02:00,2,54.89,55.05,54.89,55.03,45
,2017-02-02 02:30,2,54.94,54.94,54.86,54.88,58
,2017-02-02 03:00,2,54.97,54.97,54.97,54.97,2
,2017-02-02 03:30,2,55.08,55.15,55.05,55.09,115
,2017-02-02 04:00,2,55.14,55.33,55.14,55.33,124
,2017-02-02 04:30,2,55.32,55.46,55.32,55.36,140
,2017-02-02 05:00,2,55.34,55.36,55.32,55.32,15
,2017-02-02 05:30,2,55.28,55.28,55.28,55.28,1
,2017-02-02 06:00,2,55.33,55.33,55.2,55.2,14
,2017-02-02 06:30,2,55.16,55.16,55.16,55.16,1
,2017-02-02 07:00,2,55.2,55.31,55.07,55.1,54
,2017-02-02 07:30,2,55.12,55.17,54.96,55.17,308
,2017-02-02 08:00,2,55.25,55.27,55.05,55.17,142
,2017-02-02 08:30,2,55.12,55.14,54.9,55.02,92
,2017-02-02 09:00,2,54.98,55.06,54.64,54.7,414
,2017-02-02 09:30,2,54.69,54.75,54.46,54.75,299
,2017-02-02 10:00,2,54.79,55.11,54.79,55.03,357
,2017-02-02 10:30,2,54.98,55.05,54.91,54.93,19
,2017-02-02 11:00,2,54.91,54.98,54.9,54.9,10
,2017-02-02 11:30,2,54.91,54.91,54.82,54.82,45
,2017-02-02 12:00,2,54.86,54.93,54.77,54.77,59
,2017-02-02 12:30,2,54.82,54.88,54.81,54.88,7
,2017-02-02 13:00,2,54.95,55.02,54.64,54.64,199
,2017-02-02 13:30,2,54.72,54.74,54.62,54.66,83
,2017-02-02 14:00,2,54.66,54.73,54.66,54.73,9
,2017-02-02 14:30,2,54.75,54.75,54.75,54.75,1
,2017-02-02 15:00,2,54.85,54.85,54.85,54.85,1
,2017-02-02 15:30,2,54.82,54.82,54.82,54.82,1
,2017-02-02 19:00,3,54.99,55.01,54.94,54.96,13
,2017-02-02 19:30,3,54.92,54.96,54.92,54.94,5
,2017-02-02 20:00,3,55.02,55.04,54.97,54.97,13
,2017-02-02 20:30,3,54.97,54.97,54.91,54.91,6
,2017-02-02 21:00,3,54.87,54.88,54.83,54.88,9
,2017-02-02 21:30,3,54.87,54.98,54.87,54.97,8
,2017-02-02 22:00,3,54.96,55,54.96,55,7
,2017-02-02 22:30,3,54.99,54.99,54.94,54.96,7
,2017-02-02 23:00,3,54.98,55.01,54.98,55.01,6
,2017-02-02 23:30,3,55.02,55.02,55,55.02,7
,2017-02-03 00:00,3,55.03,55.03,55.02,55.02,2
,2017-02-03 00:30,3,55.02,55.02,54.99,55.01,9
,2017-02-03 01:00,3,54.98,55.06,54.98,55.06,11
,2017-02-03 01:30,3,55.14,55.14,55.14,55.14,3
,2017-02-03 02:00,3,55.14,55.16,55.12,55.16,25
,2017-02-03 02:30,3,55,55,55,55,1
,2017-02-03 03:00,3,54.93,54.93,54.74,54.78,231
,2017-02-03 03:30,3,54.85,54.85,54.85,54.85,1
,2017-02-03 04:00,3,54.84,54.84,54.84,54.84,1
,2017-02-03 04:30,3,54.9,54.9,54.9,54.9,1
,2017-02-03 05:00,3,54.9,54.9,54.9,54.9,1
,2017-02-03 06:00,3,54.82,54.86,54.78,54.86,11
,2017-02-03 06:30,3,54.83,54.84,54.83,54.84,5
,2017-02-03 07:00,3,54.84,54.84,54.83,54.83,3
,2017-02-03 07:30,3,54.94,54.94,54.83,54.91,13
,2017-02-03 08:00,3,54.69,54.76,54.57,54.76,149
,2017-02-03 08:30,3,54.75,54.79,54.68,54.76,52
,2017-02-03 09:00,3,54.83,55.33,54.83,55.16,969
,2017-02-03 09:30,3,55.22,55.32,54.96,55.07,222
,2017-02-03 10:00,3,55.23,55.23,54.95,55.04,96
,2017-02-03 10:30,3,55.02,55.02,54.82,54.87,212
,2017-02-03 11:00,3,54.95,54.98,54.9,54.98,15
,2017-02-03 11:30,3,55.02,55.02,54.92,54.99,7
,2017-02-03 12:00,3,54.91,55,54.9,55,33
,2017-02-03 12:30,3,54.92,54.92,54.8,54.84,259
,2017-02-03 13:00,3,54.84,55.03,54.82,55,242
,2017-02-03 13:30,3,54.96,54.96,54.96,54.96,2
,2017-02-03 14:00,3,54.94,54.94,54.94,54.94,1
,2017-02-03 14:30,3,54.98,55.01,54.98,55.01,14
,2017-02-03 15:30,3,55.01,55.01,55.01,55.01,4
,2017-02-05 18:00,6,55.06,55.06,55.06,55.06,1
,2017-02-05 18:30,6,55.05,55.05,55.05,55.05,1
,2017-02-06 00:00,6,55.17,55.18,55.17,55.17,50
,2017-02-06 00:30,6,55.2,55.24,55.2,55.24,97
,2017-02-06 01:00,6,55.2,55.28,55.2,55.26,41
,2017-02-06 01:30,6,55.2,55.2,55.2,55.2,100
,2017-02-06 02:30,6,55.06,55.16,55.06,55.11,4
,2017-02-06 03:00,6,55.08,55.08,55.08,55.08,1
,2017-02-06 03:30,6,55.01,55.05,55,55,19
,2017-02-06 04:00,6,54.97,54.97,54.93,54.93,49
,2017-02-06 05:00,6,55.12,55.12,55.08,55.09,7
,2017-02-06 05:30,6,55.18,55.18,55.18,55.18,1
,2017-02-06 06:00,6,55.15,55.15,55.15,55.15,1
,2017-02-06 06:30,6,55.07,55.07,55.03,55.03,3
,2017-02-06 07:00,6,54.95,54.95,54.8,54.8,35
,2017-02-06 07:30,6,54.8,54.88,54.75,54.78,293
,2017-02-06 08:00,6,54.82,54.83,54.82,54.83,10
,2017-02-06 08:30,6,54.94,55.02,54.8,54.88,44
,2017-02-06 09:00,6,54.9,54.92,54.8,54.8,30
,2017-02-06 09:30,6,54.74,54.74,54.35,54.54,348
,2017-02-06 10:00,6,54.49,54.66,54.49,54.55,55
,2017-02-06 10:30,6,54.55,54.55,54.32,54.33,145
,2017-02-06 11:00,6,54.33,54.45,54.31,54.42,34
,2017-02-06 11:30,6,54.4,54.47,54.4,54.45,29
,2017-02-06 12:00,6,54.35,54.36,54.32,54.36,25
,2017-02-06 12:30,6,54.3,54.32,54.1,54.23,99
,2017-02-06 13:00,6,54.21,54.21,54.08,54.17,111
,2017-02-06 13:30,6,54.22,54.25,54.22,54.25,3
,2017-02-06 14:00,6,54.25,54.25,54.25,54.25,2
,2017-02-06 14:30,6,54.24,54.25,54.24,54.25,2
,2017-02-06 15:00,6,54.27,54.27,54.27,54.27,4
,2017-02-06 15:30,6,54.25,54.25,54.24,54.24,4
,2017-02-06 19:00,7,54.32,54.32,54.28,54.3,3
,2017-02-06 20:00,7,54.29,54.29,54.29,54.29,1
,2017-02-06 20:30,7,54.28,54.28,54.28,54.28,5
,2017-02-07 00:30,7,54.27,54.27,54.27,54.27,9
,2017-02-07 01:00,7,54.26,54.26,54.2,54.21,11
,2017-02-07 01:30,7,54.21,54.23,54.03,54.08,81
,2017-02-07 02:00,7,54.07,54.18,54.01,54.14,277
,2017-02-07 02:30,7,54.13,54.16,54.13,54.13,122
,2017-02-07 03:00,7,54.13,54.13,53.9,53.93,19
,2017-02-07 03:30,7,53.83,53.91,53.83,53.89,124
,2017-02-07 04:00,7,53.94,54.03,53.94,54.03,10
,2017-02-07 04:30,7,54.05,54.09,54.01,54.01,22
,2017-02-07 05:00,7,53.95,54.03,53.94,54.03,5
,2017-02-07 05:30,7,54.06,54.06,54.05,54.05,2
,2017-02-07 06:00,7,54.02,54.02,53.98,53.98,3
,2017-02-07 06:30,7,53.92,53.92,53.81,53.81,6
,2017-02-07 07:00,7,53.85,53.87,53.85,53.86,6
,2017-02-07 07:30,7,53.82,53.89,53.69,53.73,100
,2017-02-07 08:00,7,53.74,53.76,53.21,53.44,178
,2017-02-07 08:30,7,53.4,53.55,53.3,53.31,63
,2017-02-07 09:00,7,53.31,53.37,53.24,53.37,38
,2017-02-07 09:30,7,53.44,53.49,53.38,53.49,38
,2017-02-07 10:00,7,53.49,53.55,53.1,53.27,300
,2017-02-07 10:30,7,53.25,53.25,53.12,53.18,112
,2017-02-07 11:00,7,53.17,53.26,53.07,53.13,105
,2017-02-07 11:30,7,53.07,53.1,53.07,53.08,33
,2017-02-07 12:00,7,53.08,53.11,53.01,53.11,44
,2017-02-07 12:30,7,53.18,53.2,53.11,53.11,128
,2017-02-07 13:00,7,53.15,53.31,53.08,53.29,88
,2017-02-07 13:30,7,53.3,53.31,53.26,53.27,38
,2017-02-07 14:00,7,53.29,53.29,53.28,53.28,6
,2017-02-07 14:30,7,53.29,53.35,53.29,53.35,38
,2017-02-07 15:00,7,53.4,53.42,53.39,53.39,20
,2017-02-07 15:30,7,53.36,53.36,52.83,52.83,127
,2017-02-07 16:30,7,52.91,52.91,52.89,52.89,3
,2017-02-07 19:00,8,52.63,52.66,52.63,52.66,6
,2017-02-07 19:30,8,52.66,52.74,52.66,52.69,14
,2017-02-07 21:00,8,52.72,52.72,52.69,52.69,3
,2017-02-07 21:30,8,52.66,52.67,52.66,52.67,4
,2017-02-08 00:00,8,52.86,52.87,52.86,52.86,5
,2017-02-08 00:30,8,52.85,52.9,52.85,52.9,5
,2017-02-08 01:00,8,52.87,52.87,52.87,52.87,1
,2017-02-08 01:30,8,52.84,52.84,52.84,52.84,1
,2017-02-08 02:00,8,52.89,52.89,52.89,52.89,20
,2017-02-08 02:30,8,52.93,52.94,52.93,52.94,5
,2017-02-08 03:00,8,52.93,52.93,52.75,52.75,15
,2017-02-08 03:30,8,52.73,52.81,52.73,52.81,21
,2017-02-08 04:30,8,52.77,52.89,52.75,52.88,10
,2017-02-08 05:00,8,52.89,53.04,52.89,53.04,43
,2017-02-08 05:30,8,52.98,52.98,52.98,52.98,2
,2017-02-08 06:00,8,52.97,52.97,52.97,52.97,1
,2017-02-08 06:30,8,52.96,52.96,52.91,52.91,4
,2017-02-08 07:00,8,52.96,53.07,52.96,52.98,17
,2017-02-08 07:30,8,52.92,52.92,52.79,52.8,52
,2017-02-08 08:00,8,52.82,53.13,52.73,53.01,91
,2017-02-08 08:30,8,52.97,53.03,52.86,52.86,38
,2017-02-08 09:00,8,52.83,52.92,52.77,52.84,123
,2017-02-08 09:30,8,52.76,53.58,52.63,53.44,544
,2017-02-08 10:00,8,53.48,53.72,53.45,53.5,103
,2017-02-08 10:30,8,53.5,53.5,53.34,53.47,105
,2017-02-08 11:00,8,53.52,53.52,53.36,53.36,109
,2017-02-08 11:30,8,53.36,53.52,53.36,53.45,25
,2017-02-08 12:00,8,53.41,53.46,53.36,53.46,42
,2017-02-08 12:30,8,53.45,53.45,53.4,53.4,45
,2017-02-08 13:00,8,53.45,53.48,53.27,53.38,67
,2017-02-08 13:30,8,53.41,53.41,53.4,53.4,2
,2017-02-08 14:00,8,53.44,53.44,53.42,53.42,51
,2017-02-08 14:30,8,53.45,53.46,53.43,53.43,11
,2017-02-08 15:00,8,53.43,53.43,53.43,53.43,2
,2017-02-08 20:30,9,53.6,53.6,53.6,53.6,2
,2017-02-08 22:00,9,53.62,53.62,53.62,53.62,2
,2017-02-08 22:30,9,53.62,53.62,53.62,53.62,2
,2017-02-08 23:00,9,53.66,53.67,53.66,53.66,14
,2017-02-08 23:30,9,53.61,53.61,53.61,53.61,10
,2017-02-09 00:00,9,53.61,53.61,53.61,53.61,1
,2017-02-09 00:30,9,53.68,53.8,53.68,53.8,25
,2017-02-09 01:00,9,53.8,53.8,53.74,53.74,5
,2017-02-09 02:00,9,53.83,53.84,53.73,53.81,45
,2017-02-09 02:30,9,53.73,53.78,53.73,53.78,8
,2017-02-09 03:00,9,53.82,53.83,53.81,53.83,3
,2017-02-09 03:30,9,53.85,53.97,53.85,53.9,124
,2017-02-09 04:00,9,53.87,54,53.87,54,17
,2017-02-09 04:30,9,54.04,54.04,53.93,53.93,3
,2017-02-09 05:00,9,53.88,53.88,53.82,53.86,84
,2017-02-09 05:30,9,53.86,53.87,53.86,53.87,2
,2017-02-09 06:00,9,53.75,53.75,53.68,53.68,8
,2017-02-09 06:30,9,53.74,53.77,53.72,53.77,38
,2017-02-09 07:00,9,53.76,53.91,53.76,53.86,34
,2017-02-09 07:30,9,53.85,53.87,53.73,53.79,72
,2017-02-09 08:00,9,53.86,54.09,53.86,54.07,60
,2017-02-09 08:30,9,54.05,54.07,53.86,53.89,195
,2017-02-09 09:00,9,53.92,54.02,53.91,53.91,46
,2017-02-09 09:30,9,53.92,53.95,53.78,53.83,219
,2017-02-09 10:00,9,53.8,53.83,53.7,53.83,32
,2017-02-09 10:30,9,53.85,53.86,53.82,53.83,23
,2017-02-09 11:00,9,53.79,53.98,53.79,53.97,275
,2017-02-09 11:30,9,53.95,53.95,53.94,53.94,6
,2017-02-09 12:00,9,53.96,53.98,53.91,53.98,6
,2017-02-09 12:30,9,53.96,54.01,53.94,53.96,26
,2017-02-09 13:00,9,53.97,53.97,53.86,53.86,57
,2017-02-09 13:30,9,53.85,53.91,53.85,53.91,5
,2017-02-09 14:30,9,53.91,53.91,53.91,53.91,2
,2017-02-09 15:00,9,53.9,53.9,53.9,53.9,1
,2017-02-09 20:00,10,53.93,53.93,53.93,53.93,4
,2017-02-09 20:30,10,53.93,53.94,53.93,53.94,5
,2017-02-09 22:30,10,53.93,53.93,53.93,53.93,10
,2017-02-09 23:30,10,53.97,53.97,53.97,53.97,1
,2017-02-10 00:30,10,54.01,54.01,54.01,54.01,12
,2017-02-10 01:30,10,54,54,54,54,1
,2017-02-10 02:30,10,53.95,53.95,53.82,53.82,2
,2017-02-10 03:00,10,53.96,54.47,53.96,54.38,126
,2017-02-10 03:30,10,54.44,54.47,54.44,54.47,17
,2017-02-10 04:00,10,54.39,54.44,54.39,54.43,7
,2017-02-10 04:30,10,54.42,54.45,54.4,54.41,9
,2017-02-10 05:00,10,54.42,54.42,54.41,54.42,15
,2017-02-10 05:30,10,54.33,54.38,54.32,54.38,92
,2017-02-10 06:00,10,54.45,54.57,54.45,54.57,107
,2017-02-10 06:30,10,54.63,54.75,54.63,54.7,33
,2017-02-10 07:00,10,54.72,54.79,54.69,54.72,91
,2017-02-10 07:30,10,54.74,54.8,54.73,54.76,294
,2017-02-10 08:00,10,54.8,54.9,54.76,54.76,620
,2017-02-10 08:30,10,54.7,54.7,54.62,54.68,54
,2017-02-10 09:00,10,54.64,54.68,54.53,54.57,307
,2017-02-10 09:30,10,54.64,54.86,54.64,54.86,323
,2017-02-10 10:00,10,54.85,54.97,54.72,54.95,285
,2017-02-10 10:30,10,54.94,54.94,54.83,54.92,21
,2017-02-10 11:00,10,54.92,54.92,54.86,54.88,13
,2017-02-10 11:30,10,54.88,54.9,54.79,54.79,40
,2017-02-10 12:00,10,54.75,54.85,54.75,54.79,35
,2017-02-10 12:30,10,54.79,54.84,54.79,54.8,32
,2017-02-10 13:00,10,54.76,54.92,54.76,54.78,42
,2017-02-10 13:30,10,54.74,54.74,54.74,54.74,2
,2017-02-10 14:00,10,54.73,54.74,54.73,54.74,8
,2017-02-10 14:30,10,54.73,54.74,54.73,54.74,8
,2017-02-10 15:30,10,54.7,54.76,54.69,54.76,14
,2017-02-12 17:00,13,54.76,54.76,54.76,54.76,1
,2017-02-12 18:00,13,54.77,54.77,54.66,54.69,8
,2017-02-12 18:30,13,54.69,54.69,54.69,54.69,3
,2017-02-12 19:00,13,54.66,54.66,54.65,54.65,3
,2017-02-13 00:00,13,54.72,54.72,54.72,54.72,25
,2017-02-13 01:00,13,54.69,54.69,54.67,54.67,11
,2017-02-13 02:00,13,54.75,54.75,54.52,54.61,213
,2017-02-13 02:30,13,54.62,54.62,54.4,54.4,96
,2017-02-13 03:00,13,54.37,54.39,54.34,54.37,118
,2017-02-13 03:30,13,54.34,54.39,54.26,54.39,69
,2017-02-13 04:00,13,54.38,54.48,54.38,54.48,23
,2017-02-13 04:30,13,54.49,54.58,54.49,54.57,127
,2017-02-13 05:00,13,54.54,54.54,54.48,54.48,8
,2017-02-13 05:30,13,54.4,54.4,54.4,54.4,1
,2017-02-13 06:00,13,54.4,54.66,54.4,54.62,65
,2017-02-13 06:30,13,54.56,54.56,54.4,54.45,52
,2017-02-13 07:00,13,54.42,54.43,54.33,54.37,42
,2017-02-13 07:30,13,54.41,54.56,54.33,54.36,71
,2017-02-13 08:00,13,54.34,54.34,53.94,54.04,373
,2017-02-13 08:30,13,54.01,54.15,53.99,54.07,190
,2017-02-13 09:00,13,54.01,54.08,53.9,53.9,88
,2017-02-13 09:30,13,53.86,53.97,53.69,53.76,178
,2017-02-13 10:00,13,53.76,53.83,53.76,53.8,49
,2017-02-13 10:30,13,53.79,53.9,53.75,53.86,28
,2017-02-13 11:00,13,53.82,53.85,53.79,53.79,60
,2017-02-13 11:30,13,53.81,53.81,53.71,53.79,43
,2017-02-13 12:00,13,53.85,53.86,53.79,53.81,56
,2017-02-13 12:30,13,53.8,53.81,53.74,53.77,39
,2017-02-13 13:00,13,53.77,53.89,53.72,53.85,19
,2017-02-13 13:30,13,53.86,53.87,53.84,53.84,7
,2017-02-13 14:30,13,53.8,53.82,53.8,53.82,3
,2017-02-13 15:00,13,53.81,53.81,53.8,53.8,29
,2017-02-13 19:00,14,53.99,54,53.97,53.97,7
,2017-02-13 21:00,14,54.03,54.03,54.03,54.03,1
,2017-02-13 22:00,14,53.97,53.97,53.97,53.97,1
,2017-02-13 23:30,14,53.92,53.92,53.92,53.92,1
,2017-02-14 01:00,14,53.9,53.9,53.9,53.9,6
,2017-02-14 01:30,14,53.88,53.88,53.88,53.88,1
,2017-02-14 02:00,14,53.85,54.15,53.85,54.12,63
,2017-02-14 02:30,14,54.1,54.15,54.07,54.15,71
,2017-02-14 03:00,14,54.16,54.35,54.16,54.29,96
,2017-02-14 03:30,14,54.21,54.21,54.2,54.2,3
,2017-02-14 04:30,14,54.31,54.31,54.27,54.27,7
,2017-02-14 05:00,14,54.26,54.27,54.2,54.2,10
,2017-02-14 05:30,14,54.22,54.22,54.22,54.22,1
,2017-02-14 06:00,14,54.3,54.32,54.27,54.32,5
,2017-02-14 06:30,14,54.34,54.34,54.29,54.29,6
,2017-02-14 07:00,14,54.23,54.23,54.18,54.18,25
,2017-02-14 07:30,14,54.2,54.37,54.08,54.37,168
,2017-02-14 08:00,14,54.38,54.57,54.38,54.52,199
,2017-02-14 08:30,14,54.47,54.52,54.41,54.43,75
,2017-02-14 09:00,14,54.33,54.5,54.3,54.42,38
,2017-02-14 09:30,14,54.41,54.41,54.19,54.33,80
,2017-02-14 10:00,14,54.34,54.39,54.28,54.28,81
,2017-02-14 10:30,14,54.31,54.31,54,54.01,252
,2017-02-14 11:00,14,54,54.08,53.95,54.08,67
,2017-02-14 11:30,14,54.11,54.11,54.08,54.08,124
,2017-02-14 12:00,14,54.14,54.29,54.14,54.25,6
,2017-02-14 12:30,14,54.2,54.26,54.19,54.26,11
,2017-02-14 13:00,14,54.23,54.32,54.12,54.12,44
,2017-02-14 13:30,14,54.11,54.11,54.06,54.07,5
,2017-02-14 14:00,14,54.02,54.02,54.02,54.02,2
,2017-02-14 14:30,14,54.07,54.07,54.05,54.05,5
,2017-02-14 15:00,14,54.11,54.11,54.07,54.07,4
,2017-02-14 15:30,14,54.06,54.06,53.85,53.94,73
,2017-02-14 19:00,15,53.89,53.92,53.88,53.88,40
,2017-02-14 20:00,15,53.85,53.85,53.85,53.85,2
,2017-02-14 20:30,15,53.85,53.85,53.81,53.81,11
,2017-02-14 21:00,15,53.77,53.77,53.72,53.73,9
,2017-02-14 22:30,15,53.75,53.75,53.75,53.75,2
,2017-02-14 23:00,15,53.75,53.75,53.75,53.75,1
,2017-02-14 23:30,15,53.74,53.74,53.74,53.74,1
,2017-02-15 00:30,15,53.79,53.79,53.79,53.79,3
,2017-02-15 01:00,15,53.76,53.77,53.76,53.77,8
,2017-02-15 01:30,15,53.86,53.88,53.86,53.88,92
,2017-02-15 02:00,15,53.8,53.9,53.67,53.9,238
,2017-02-15 02:30,15,53.86,53.86,53.79,53.83,79
,2017-02-15 03:00,15,53.76,53.77,53.72,53.75,119
,2017-02-15 03:30,15,53.76,53.76,53.75,53.75,20
,2017-02-15 04:00,15,53.84,53.91,53.84,53.91,7
,2017-02-15 04:30,15,53.91,53.93,53.8,53.8,96
,2017-02-15 05:00,15,53.81,53.86,53.81,53.85,7
,2017-02-15 05:30,15,53.77,53.8,53.73,53.73,3
,2017-02-15 06:00,15,53.74,53.74,53.74,53.74,3
,2017-02-15 07:00,15,53.73,53.76,53.7,53.73,6
,2017-02-15 07:30,15,53.76,53.93,53.74,53.91,55
,2017-02-15 08:00,15,53.84,53.93,53.82,53.82,27
,2017-02-15 08:30,15,53.81,54.1,53.77,54,140
,2017-02-15 09:00,15,54.09,54.11,53.95,53.96,63
,2017-02-15 09:30,15,53.93,54.35,53.75,54.26,1285
,2017-02-15 10:00,15,54.3,54.3,53.81,53.98,130
,2017-02-15 10:30,15,53.97,53.98,53.86,53.87,258
,2017-02-15 11:00,15,53.89,53.98,53.89,53.97,17
,2017-02-15 11:30,15,53.96,53.99,53.95,53.99,58
,2017-02-15 12:00,15,53.95,53.96,53.94,53.95,11
,2017-02-15 12:30,15,53.98,54.07,53.97,54.05,20
,2017-02-15 13:00,15,54.03,54.15,53.95,53.95,75
,2017-02-15 13:30,15,53.93,54.01,53.92,53.99,53
,2017-02-15 14:00,15,53.99,53.99,53.94,53.94,8
,2017-02-15 14:30,15,53.96,53.96,53.9,53.9,5
,2017-02-15 15:00,15,53.91,53.91,53.9,53.9,2
,2017-02-15 15:30,15,53.86,53.88,53.86,53.88,69
,2017-02-15 19:00,16,53.89,53.95,53.89,53.93,14
,2017-02-15 19:30,16,53.9,53.9,53.89,53.89,2
,2017-02-15 20:00,16,53.91,53.93,53.91,53.93,8
,2017-02-15 20:30,16,53.9,53.91,53.89,53.91,12
,2017-02-15 22:30,16,53.94,53.94,53.94,53.94,1
,2017-02-16 00:00,16,53.95,53.95,53.95,53.95,1
,2017-02-16 00:30,16,53.93,53.96,53.88,53.88,8
,2017-02-16 01:00,16,53.85,53.86,53.81,53.81,6
,2017-02-16 01:30,16,53.84,53.92,53.83,53.92,55
,2017-02-16 02:00,16,53.89,54.1,53.89,54.04,179
,2017-02-16 02:30,16,54.06,54.06,54,54.02,24
,2017-02-16 03:00,16,54,54.09,53.98,54.09,26
,2017-02-16 03:30,16,54.08,54.12,54.06,54.09,43
,2017-02-16 04:00,16,54.05,54.05,53.97,54,14
,2017-02-16 04:30,16,54.02,54.02,53.95,53.98,21
,2017-02-16 05:00,16,53.98,54.25,53.98,54.23,125
,2017-02-16 05:30,16,54.25,54.31,54.24,54.31,112
,2017-02-16 06:30,16,54.23,54.23,54.19,54.21,10
,2017-02-16 07:00,16,54.2,54.26,54.15,54.26,25
,2017-02-16 07:30,16,54.21,54.29,54.13,54.15,46
,2017-02-16 08:00,16,54.17,54.4,54.17,54.28,232
,2017-02-16 08:30,16,54.3,54.34,54.18,54.21,92
,2017-02-16 09:00,16,54.16,54.16,53.47,53.58,901
,2017-02-16 09:30,16,53.6,53.76,53.49,53.58,353
,2017-02-16 10:00,16,53.59,53.72,53.54,53.71,151
,2017-02-16 10:30,16,53.69,53.72,53.61,53.72,52
,2017-02-16 11:00,16,53.69,53.8,53.66,53.77,90
,2017-02-16 11:30,16,53.79,54.25,53.79,54.17,658
,2017-02-16 12:00,16,54.2,54.2,54.06,54.06,50
,2017-02-16 12:30,16,54.1,54.2,54.1,54.14,86
,2017-02-16 13:00,16,54.11,54.14,53.99,54.11,182
,2017-02-16 13:30,16,54.09,54.2,54.09,54.11,92
,2017-02-16 14:00,16,54.13,54.13,54.13,54.13,1
,2017-02-16 14:30,16,54.12,54.12,54.11,54.11,5
,2017-02-16 15:00,16,54.15,54.15,54.14,54.14,8
,2017-02-16 19:30,17,54.14,54.14,54.14,54.14,9
,2017-02-17 00:00,17,54.13,54.13,54.11,54.11,4
,2017-02-17 00:30,17,54.13,54.17,54.13,54.17,17
,2017-02-17 02:30,17,54.13,54.15,53.9,53.96,38
,2017-02-17 03:00,17,54,54,53.88,53.93,91
,2017-02-17 03:30,17,53.98,54.05,53.98,54.01,13
,2017-02-17 04:00,17,54.02,54.02,53.84,53.87,28
,2017-02-17 04:30,17,53.9,53.9,53.64,53.65,48
,2017-02-17 05:00,17,53.66,53.73,53.63,53.69,19
,2017-02-17 05:30,17,53.74,53.85,53.74,53.79,54
,2017-02-17 06:00,17,53.87,53.87,53.82,53.82,4
,2017-02-17 06:30,17,53.75,53.79,53.75,53.79,2
,2017-02-17 07:00,17,53.79,53.83,53.71,53.77,148
,2017-02-17 07:30,17,53.79,53.83,53.78,53.83,6
,2017-02-17 08:00,17,53.78,53.78,53.67,53.67,143
,2017-02-17 08:30,17,53.71,53.89,53.71,53.86,198
,2017-02-17 09:00,17,53.84,54.03,53.84,53.97,107
,2017-02-17 09:30,17,53.93,53.96,53.66,53.77,276
,2017-02-17 10:00,17,53.76,53.82,53.7,53.75,45
,2017-02-17 10:30,17,53.75,53.83,53.74,53.82,22
,2017-02-17 11:00,17,53.83,53.88,53.82,53.82,59
,2017-02-17 11:30,17,53.86,53.89,53.86,53.89,6
,2017-02-17 12:00,17,53.9,54.02,53.88,53.97,84
,2017-02-17 12:30,17,54,54,53.9,53.91,45
,2017-02-17 13:00,17,53.9,54.14,53.86,54.14,385
,2017-02-17 13:30,17,54.11,54.11,54.03,54.07,23
,2017-02-17 14:00,17,54.04,54.05,54.04,54.04,51
,2017-02-17 14:30,17,54.07,54.1,54.07,54.09,73
,2017-02-17 15:00,17,54.08,54.1,54.08,54.1,118
,2017-02-17 15:30,17,54.08,54.08,54.08,54.08,6
,2017-02-17 16:00,17,54.03,54.03,53.98,53.98,55
,2017-02-17 16:30,17,54.1,54.21,54.1,54.19,247
,2017-02-19 17:00,20,54.17,54.17,54.17,54.17,1
,2017-02-19 19:30,20,54.08,54.11,54.08,54.1,6
,2017-02-19 20:30,20,54.1,54.1,54.1,54.1,41
,2017-02-19 22:00,20,54.19,54.2,54.19,54.2,2
,2017-02-19 23:30,20,54.19,54.24,54.19,54.24,3
,2017-02-20 00:00,20,54.28,54.28,54.28,54.28,4
,2017-02-20 00:30,20,54.29,54.29,54.29,54.29,2
,2017-02-20 01:00,20,54.37,54.37,54.34,54.34,3
,2017-02-20 01:30,20,54.32,54.32,54.3,54.3,7
,2017-02-20 02:00,20,54.29,54.39,54.29,54.38,28
,2017-02-20 02:30,20,54.36,54.4,54.32,54.32,23
,2017-02-20 03:00,20,54.34,54.49,54.34,54.47,35
,2017-02-20 03:30,20,54.45,54.57,54.44,54.57,30
,2017-02-20 04:00,20,54.59,54.59,54.49,54.49,45
,2017-02-20 04:30,20,54.45,54.45,54.45,54.45,1
,2017-02-20 05:00,20,54.45,54.46,54.41,54.46,9
,2017-02-20 05:30,20,54.4,54.45,54.39,54.45,22
,2017-02-20 06:00,20,54.45,54.47,54.35,54.35,25
,2017-02-20 06:30,20,54.36,54.38,54.36,54.37,6
,2017-02-20 07:00,20,54.42,54.45,54.42,54.45,11
,2017-02-20 07:30,20,54.42,54.45,54.39,54.39,5
,2017-02-20 08:00,20,54.5,54.5,54.25,54.31,93
,2017-02-20 08:30,20,54.32,54.35,54.27,54.35,12
,2017-02-20 09:00,20,54.36,54.42,54.33,54.39,103
,2017-02-20 09:30,20,54.43,54.43,54.39,54.39,3
,2017-02-20 10:00,20,54.41,54.43,54.36,54.37,23
,2017-02-20 10:30,20,54.36,54.36,54.3,54.3,40
,2017-02-20 11:00,20,54.3,54.31,54.26,54.26,29
,2017-02-20 11:30,20,54.26,54.35,54.24,54.35,32
,2017-02-20 12:00,20,54.35,54.37,54.32,54.33,23
,2017-02-20 12:30,20,54.32,54.32,54.29,54.29,3
,2017-02-20 13:30,20,54.29,54.32,54.29,54.32,6
,2017-02-20 14:30,20,54.37,54.37,54.34,54.34,8
,2017-02-20 21:30,21,54.38,54.38,54.36,54.38,3
,2017-02-20 22:00,21,54.38,54.38,54.38,54.38,1
,2017-02-20 22:30,21,54.36,54.38,54.36,54.38,2
,2017-02-20 23:00,21,54.32,54.32,54.32,54.32,2
,2017-02-20 23:30,21,54.33,54.33,54.33,54.33,1
,2017-02-21 00:00,21,54.36,54.36,54.36,54.36,2
,2017-02-21 00:30,21,54.4,54.4,54.39,54.39,2
,2017-02-21 01:00,21,54.37,54.41,54.37,54.38,9
,2017-02-21 01:30,21,54.45,54.5,54.44,54.5,43
,2017-02-21 02:00,21,54.5,54.56,54.46,54.46,229
,2017-02-21 02:30,21,54.43,54.52,54.43,54.52,18
,2017-02-21 03:00,21,54.52,54.63,54.52,54.62,102
,2017-02-21 03:30,21,54.62,54.67,54.6,54.65,70
,2017-02-21 04:00,21,54.66,54.89,54.66,54.81,593
,2017-02-21 04:30,21,54.81,54.97,54.79,54.94,434
,2017-02-21 05:00,21,54.98,55.17,54.96,55.01,256
,2017-02-21 05:30,21,55.01,55.05,54.94,55.01,90
,2017-02-21 06:00,21,55.05,55.05,54.94,54.98,51
,2017-02-21 06:30,21,54.96,55.04,54.96,55.04,24
,2017-02-21 07:00,21,55.03,55.05,54.97,54.99,101
,2017-02-21 07:30,21,55.02,55.18,55.01,55.17,149
,2017-02-21 08:00,21,55.19,55.33,55.1,55.11,439
,2017-02-21 08:30,21,55.09,55.09,54.94,55,122
,2017-02-21 09:00,21,55.03,55.06,54.93,55.03,144
,2017-02-21 09:30,21,55.05,55.07,54.61,54.82,422
,2017-02-21 10:00,21,54.8,55.1,54.8,55,285
,2017-02-21 10:30,21,55.05,55.06,54.93,55.02,111
,2017-02-21 11:00,21,55.05,55.07,54.84,54.86,193
,2017-02-21 11:30,21,54.93,54.95,54.86,54.91,77
,2017-02-21 12:00,21,54.88,54.92,54.84,54.84,18
,2017-02-21 12:30,21,54.85,54.89,54.85,54.89,11
,2017-02-21 13:00,21,54.82,54.82,54.53,54.64,254
,2017-02-21 13:30,21,54.64,54.67,54.62,54.66,77
,2017-02-21 14:00,21,54.63,54.66,54.63,54.64,10
,2017-02-21 14:30,21,54.67,54.67,54.64,54.64,17
,2017-02-21 15:00,21,54.64,54.64,54.62,54.64,8
,2017-02-21 15:30,21,54.66,54.66,54.66,54.66,1
,2017-02-21 16:30,21,54.53,54.59,54.46,54.57,13
,2017-02-21 19:00,22,54.72,54.72,54.72,54.72,1
,2017-02-21 19:30,22,54.7,54.7,54.7,54.7,1
,2017-02-21 20:00,22,54.72,54.79,54.72,54.78,5
,2017-02-21 20:30,22,54.83,54.85,54.83,54.85,3
,2017-02-21 21:00,22,54.87,54.87,54.86,54.86,11
,2017-02-21 22:00,22,54.76,54.79,54.75,54.75,18
,2017-02-21 22:30,22,54.75,54.75,54.75,54.75,37
,2017-02-21 23:00,22,54.82,54.82,54.82,54.82,1
,2017-02-22 01:00,22,54.73,54.74,54.69,54.73,39
,2017-02-22 01:30,22,54.74,54.74,54.69,54.69,2
,2017-02-22 02:00,22,54.67,54.67,54.46,54.51,255
,2017-02-22 02:30,22,54.56,54.65,54.53,54.59,286
,2017-02-22 03:00,22,54.59,54.59,54.27,54.29,222
,2017-02-22 03:30,22,54.29,54.34,54.24,54.33,38
,2017-02-22 04:00,22,54.28,54.38,54.28,54.34,20
,2017-02-22 04:30,22,54.32,54.37,54.28,54.28,77
,2017-02-22 05:00,22,54.3,54.42,54.29,54.4,113
,2017-02-22 05:30,22,54.42,54.44,54.4,54.4,7
,2017-02-22 06:00,22,54.34,54.35,54.32,54.32,11
,2017-02-22 06:30,22,54.3,54.33,54.17,54.24,46
,2017-02-22 07:00,22,54.24,54.29,54.22,54.29,41
,2017-02-22 07:30,22,54.28,54.3,54.04,54.04,175
,2017-02-22 08:00,22,53.99,54.06,53.8,53.94,260
,2017-02-22 08:30,22,53.95,54.02,53.87,53.88,237
,2017-02-22 09:00,22,53.91,54,53.83,53.9,396
,2017-02-22 09:30,22,53.9,54.03,53.86,53.92,131
,2017-02-22 10:00,22,53.94,53.94,53.71,53.8,247
,2017-02-22 10:30,22,53.84,53.86,53.8,53.81,33
,2017-02-22 11:00,22,53.8,53.92,53.79,53.85,66
,2017-02-22 11:30,22,53.81,53.97,53.81,53.96,44
,2017-02-22 12:00,22,53.95,53.97,53.85,53.92,50
,2017-02-22 12:30,22,53.92,53.95,53.86,53.91,11
,2017-02-22 13:00,22,53.9,53.97,53.76,53.97,285
,2017-02-22 13:30,22,53.94,53.94,53.87,53.88,88
,2017-02-22 14:00,22,53.88,53.88,53.88,53.88,2
,2017-02-22 14:30,22,53.89,53.94,53.88,53.92,10
,2017-02-22 15:00,22,53.9,53.92,53.89,53.92,6
,2017-02-22 15:30,22,53.86,54.25,53.86,54.21,104
,2017-02-22 16:00,22,54.26,54.26,54.25,54.26,6
,2017-02-22 16:30,22,54.26,54.26,54.19,54.23,9
,2017-02-22 19:30,23,54.32,54.32,54.32,54.32,1
,2017-02-22 20:00,23,54.4,54.4,54.4,54.4,4
,2017-02-22 20:30,23,54.4,54.4,54.39,54.39,21
,2017-02-22 21:00,23,54.4,54.42,54.4,54.42,142
,2017-02-22 21:30,23,54.42,54.42,54.42,54.42,1
,2017-02-22 22:30,23,54.35,54.37,54.35,54.37,2
,2017-02-22 23:00,23,54.4,54.4,54.4,54.4,8
,2017-02-22 23:30,23,54.4,54.4,54.37,54.37,94
,2017-02-23 00:00,23,54.36,54.36,54.36,54.36,1
,2017-02-23 00:30,23,54.35,54.36,54.35,54.35,37
,2017-02-23 01:00,23,54.38,54.44,54.38,54.39,70
,2017-02-23 01:30,23,54.38,54.38,54.35,54.35,2
,2017-02-23 02:00,23,54.43,54.6,54.41,54.6,534
,2017-02-23 02:30,23,54.57,54.63,54.54,54.58,227
,2017-02-23 03:00,23,54.59,54.76,54.59,54.7,563
,2017-02-23 03:30,23,54.71,54.71,54.66,54.66,42
,2017-02-23 04:00,23,54.68,54.69,54.63,54.63,27
,2017-02-23 04:30,23,54.62,54.66,54.62,54.65,7
,2017-02-23 05:00,23,54.62,54.67,54.62,54.67,6
,2017-02-23 05:30,23,54.64,54.65,54.57,54.6,16
,2017-02-23 06:00,23,54.57,54.61,54.56,54.61,39
,2017-02-23 06:30,23,54.68,54.8,54.68,54.78,47
,2017-02-23 07:00,23,54.79,54.9,54.78,54.83,127
,2017-02-23 07:30,23,54.82,55.06,54.82,55.04,136
,2017-02-23 08:00,23,55.06,55.18,55,55,106
,2017-02-23 08:30,23,55.01,55.02,54.87,54.95,233
,2017-02-23 09:00,23,54.99,55.01,54.92,54.98,106
,2017-02-23 09:30,23,55,55.09,54.94,54.94,186
,2017-02-23 10:00,23,54.98,55.24,54.56,54.68,531
,2017-02-23 10:30,23,54.67,54.72,54.49,54.56,185
,2017-02-23 11:00,23,54.56,54.75,54.56,54.75,93
,2017-02-23 11:30,23,54.76,54.78,54.59,54.61,91
,2017-02-23 12:00,23,54.63,54.66,54.6,54.61,229
,2017-02-23 12:30,23,54.65,54.68,54.62,54.68,343
,2017-02-23 13:00,23,54.68,54.79,54.58,54.79,550
,2017-02-23 13:30,23,54.75,54.75,54.71,54.74,134
,2017-02-23 14:00,23,54.71,54.73,54.67,54.68,52
,2017-02-23 14:30,23,54.64,54.66,54.63,54.65,4
,2017-02-23 15:00,23,54.65,54.69,54.65,54.68,80
,2017-02-23 15:30,23,54.68,54.69,54.65,54.66,230
,2017-02-23 16:00,23,54.66,54.69,54.66,54.69,2
,2017-02-23 19:00,24,54.65,54.67,54.64,54.65,7
,2017-02-23 19:30,24,54.63,54.63,54.63,54.63,1
,2017-02-23 21:00,24,54.64,54.64,54.64,54.64,2
,2017-02-23 21:30,24,54.64,54.7,54.64,54.7,3
,2017-02-23 22:00,24,54.71,54.71,54.71,54.71,1
,2017-02-24 00:30,24,54.64,54.64,54.64,54.64,1
,2017-02-24 01:00,24,54.64,54.64,54.57,54.62,37
,2017-02-24 01:30,24,54.62,54.62,54.57,54.6,103
,2017-02-24 02:00,24,54.53,54.53,54.41,54.48,250
,2017-02-24 02:30,24,54.51,54.57,54.49,54.49,162
,2017-02-24 03:00,24,54.46,54.47,54.37,54.47,368
,2017-02-24 03:30,24,54.49,54.49,54.42,54.43,24
,2017-02-24 04:00,24,54.46,54.56,54.46,54.53,23
,2017-02-24 04:30,24,54.5,54.55,54.44,54.5,14
,2017-02-24 05:00,24,54.49,54.49,54.42,54.43,34
,2017-02-24 05:30,24,54.48,54.53,54.48,54.48,7
,2017-02-24 06:00,24,54.45,54.45,54.35,54.36,51
,2017-02-24 06:30,24,54.38,54.39,54.32,54.36,78
,2017-02-24 07:00,24,54.37,54.37,54.32,54.36,377
,2017-02-24 07:30,24,54.33,54.33,54.15,54.21,419
,2017-02-24 08:00,24,54.19,54.3,54.1,54.3,505
,2017-02-24 08:30,24,54.31,54.42,54.29,54.39,223
,2017-02-24 09:00,24,54.41,54.58,54.41,54.44,187
,2017-02-24 09:30,24,54.45,54.55,54.39,54.45,145
,2017-02-24 10:00,24,54.47,54.53,54.32,54.35,109
,2017-02-24 10:30,24,54.37,54.41,54.35,54.38,358
,2017-02-24 11:00,24,54.34,54.44,54.33,54.43,131
,2017-02-24 11:30,24,54.44,54.47,54.39,54.39,41
,2017-02-24 12:00,24,54.38,54.4,54.35,54.37,10
,2017-02-24 12:30,24,54.35,54.36,54.3,54.35,23
,2017-02-24 13:00,24,54.33,54.43,54.29,54.29,921
,2017-02-24 13:30,24,54.32,54.36,54.32,54.32,187
,2017-02-24 14:00,24,54.33,54.36,54.33,54.36,20
,2017-02-24 14:30,24,54.37,54.38,54.36,54.36,11
,2017-02-24 15:00,24,54.38,54.4,54.38,54.4,8
,2017-02-24 15:30,24,54.37,54.37,54.33,54.34,10
,2017-02-24 16:00,24,54.37,54.37,54.37,54.37,5
,2017-02-26 17:00,27,54.36,54.38,54.36,54.37,9
,2017-02-26 18:00,27,54.34,54.34,54.34,54.34,1
,2017-02-26 18:30,27,54.34,54.34,54.34,54.34,1
,2017-02-26 20:30,27,54.44,54.45,54.44,54.45,2
,2017-02-26 21:00,27,54.46,54.51,54.46,54.51,8
,2017-02-26 22:00,27,54.52,54.52,54.51,54.51,4
,2017-02-26 22:30,27,54.55,54.57,54.55,54.57,54
,2017-02-26 23:00,27,54.62,54.67,54.62,54.67,45
,2017-02-26 23:30,27,54.61,54.66,54.61,54.66,9
,2017-02-27 00:00,27,54.69,54.69,54.67,54.67,4
,2017-02-27 00:30,27,54.64,54.64,54.64,54.64,1
,2017-02-27 01:00,27,54.63,54.7,54.63,54.7,86
,2017-02-27 01:30,27,54.69,54.74,54.69,54.72,18
,2017-02-27 02:00,27,54.74,54.84,54.74,54.84,358
,2017-02-27 02:30,27,54.76,54.9,54.73,54.85,646
,2017-02-27 03:00,27,54.84,54.86,54.74,54.82,65
,2017-02-27 03:30,27,54.82,54.84,54.78,54.78,81
,2017-02-27 04:00,27,54.79,54.87,54.79,54.86,17
,2017-02-27 04:30,27,54.7,54.72,54.67,54.72,6
,2017-02-27 05:00,27,54.72,54.72,54.55,54.55,84
,2017-02-27 05:30,27,54.6,54.69,54.59,54.69,34
,2017-02-27 06:00,27,54.67,54.76,54.67,54.76,3
,2017-02-27 06:30,27,54.71,54.76,54.68,54.76,35
,2017-02-27 07:00,27,54.79,54.89,54.79,54.87,70
,2017-02-27 07:30,27,54.84,54.86,54.76,54.86,76
,2017-02-27 08:00,27,54.86,54.92,54.7,54.78,390
,2017-02-27 08:30,27,54.86,54.86,54.68,54.78,64
,2017-02-27 09:00,27,54.69,54.69,54.49,54.61,838
,2017-02-27 09:30,27,54.61,54.65,54.47,54.58,219
,2017-02-27 10:00,27,54.58,54.69,54.5,54.5,162
,2017-02-27 10:30,27,54.5,54.63,54.5,54.61,510
,2017-02-27 11:00,27,54.58,54.61,54.58,54.61,18
,2017-02-27 11:30,27,54.57,54.57,54.53,54.54,147
,2017-02-27 12:00,27,54.54,54.55,54.48,54.55,229
,2017-02-27 12:30,27,54.56,54.59,54.52,54.53,90
,2017-02-27 13:00,27,54.55,54.55,54.4,54.4,600
,2017-02-27 13:30,27,54.4,54.45,54.36,54.45,877
,2017-02-27 14:00,27,54.44,54.47,54.44,54.46,305
,2017-02-27 14:30,27,54.45,54.46,54.42,54.42,43
,2017-02-27 15:00,27,54.42,54.44,54.42,54.43,271
,2017-02-27 15:30,27,54.45,54.46,54.4,54.4,11
,2017-02-27 16:00,27,54.4,54.4,54.39,54.39,9
,2017-02-27 16:30,27,54.38,54.38,54.38,54.38,4
,2017-02-27 19:00,28,54.52,54.52,54.5,54.52,3
,2017-02-27 19:30,28,54.55,54.56,54.55,54.56,3
,2017-02-27 20:00,28,54.54,54.54,54.54,54.54,1
,2017-02-27 20:30,28,54.5,54.5,54.5,54.5,1
,2017-02-27 22:00,28,54.56,54.56,54.56,54.56,2
,2017-02-27 22:30,28,54.59,54.59,54.59,54.59,5
,2017-02-27 23:00,28,54.6,54.61,54.6,54.61,3
,2017-02-28 00:00,28,54.57,54.59,54.56,54.59,5
,2017-02-28 00:30,28,54.56,54.58,54.54,54.55,10
,2017-02-28 01:00,28,54.51,54.51,54.42,54.46,23
,2017-02-28 01:30,28,54.49,54.49,54.49,54.49,6
,2017-02-28 02:00,28,54.37,54.37,54.28,54.36,249
,2017-02-28 02:30,28,54.36,54.45,54.35,54.4,102
,2017-02-28 03:00,28,54.44,54.47,54.42,54.42,25
,2017-02-28 03:30,28,54.34,54.35,54.25,54.28,148
,2017-02-28 04:00,28,54.29,54.34,54.28,54.32,50
,2017-02-28 04:30,28,54.31,54.37,54.3,54.37,123
,2017-02-28 05:00,28,54.37,54.37,54.3,54.32,12
,2017-02-28 05:30,28,54.32,54.32,54.25,54.28,61
,2017-02-28 06:00,28,54.29,54.36,54.27,54.3,81
,2017-02-28 06:30,28,54.3,54.32,54.27,54.27,13
,2017-02-28 07:00,28,54.27,54.28,54.07,54.11,225
,2017-02-28 07:30,28,54.11,54.12,53.96,53.97,521
,2017-02-28 08:00,28,53.96,53.97,53.83,53.93,374
,2017-02-28 08:30,28,53.94,54.06,53.87,53.92,181
,2017-02-28 09:00,28,53.9,54,53.88,53.98,176
,2017-02-28 09:30,28,53.93,53.95,53.8,53.85,442
,2017-02-28 10:00,28,53.83,53.85,53.63,53.71,648
,2017-02-28 10:30,28,53.71,53.79,53.71,53.75,118
,2017-02-28 11:00,28,53.72,53.74,53.63,53.65,290
,2017-02-28 11:30,28,53.66,53.77,53.65,53.76,126
,2017-02-28 12:00,28,53.75,53.79,53.73,53.75,51
,2017-02-28 12:30,28,53.79,54.35,53.79,54.35,1406
,2017-02-28 13:00,28,54.35,54.46,54.11,54.44,426
,2017-02-28 13:30,28,54.42,54.42,54.35,54.38,98
,2017-02-28 14:00,28,54.36,54.38,54.36,54.38,13
,2017-02-28 14:30,28,54.37,54.44,54.37,54.44,6
,2017-02-28 15:00,28,54.4,54.4,54.32,54.32,26
,2017-02-28 15:30,28,54.27,54.42,54.12,54.41,79
,2017-02-28 16:00,28,54.41,54.44,54.41,54.41,23
,2017-02-28 16:30,28,54.4,54.4,54.34,54.34,32
,2017-02-28 19:00,1,54.37,54.43,54.37,54.43,3
,2017-02-28 19:30,1,54.39,54.46,54.39,54.46,5
,2017-02-28 20:00,1,54.48,54.58,54.48,54.51,43
,2017-02-28 20:30,1,54.53,54.54,54.53,54.54,7
,2017-02-28 21:00,1,54.53,54.54,54.53,54.54,2
,2017-02-28 21:30,1,54.52,54.55,54.52,54.55,3
,2017-02-28 22:30,1,54.52,54.52,54.5,54.52,14
,2017-02-28 23:30,1,54.52,54.52,54.52,54.52,1
,2017-03-01 00:00,1,54.48,54.48,54.48,54.48,10
,2017-03-01 00:30,1,54.42,54.42,54.42,54.42,1
,2017-03-01 01:00,1,54.41,54.41,54.29,54.3,10
,2017-03-01 01:30,1,54.27,54.3,54.24,54.24,29
,2017-03-01 02:00,1,54.31,54.35,54.24,54.35,67
,2017-03-01 02:30,1,54.35,54.35,54.27,54.29,51
,2017-03-01 03:00,1,54.34,54.65,54.33,54.59,327
,2017-03-01 03:30,1,54.6,54.73,54.6,54.66,259
,2017-03-01 04:00,1,54.65,54.69,54.65,54.68,41
,2017-03-01 04:30,1,54.66,54.7,54.66,54.67,14
,2017-03-01 05:00,1,54.59,54.59,54.56,54.56,10
,2017-03-01 05:30,1,54.56,54.61,54.53,54.59,15
,2017-03-01 06:00,1,54.57,54.66,54.57,54.65,13
,2017-03-01 06:30,1,54.6,54.63,54.58,54.62,23
,2017-03-01 07:00,1,54.62,54.69,54.59,54.67,37
,2017-03-01 07:30,1,54.62,54.66,54.54,54.63,74
,2017-03-01 08:00,1,54.64,54.76,54.64,54.7,965
,2017-03-01 08:30,1,54.69,54.74,54.63,54.69,252
,2017-03-01 09:00,1,54.69,54.73,54.61,54.7,283
,2017-03-01 09:30,1,54.73,54.85,54.32,54.35,2526
,2017-03-01 10:00,1,54.35,54.55,54.27,54.48,520
,2017-03-01 10:30,1,54.45,54.47,54.37,54.38,83
,2017-03-01 11:00,1,54.36,54.4,54.29,54.38,37
,2017-03-01 11:30,1,54.3,54.34,54.16,54.29,413
,2017-03-01 12:00,1,54.3,54.4,54.26,54.29,125
,2017-03-01 12:30,1,54.29,54.39,54.28,54.36,38
,2017-03-01 13:00,1,54.39,54.42,54.25,54.28,726
,2017-03-01 13:30,1,54.27,54.31,54.24,54.25,111
,2017-03-01 14:00,1,54.26,54.3,54.25,54.3,14
,2017-03-01 14:30,1,54.26,54.26,54.19,54.2,19
,2017-03-01 15:00,1,54.15,54.15,54.12,54.13,45
,2017-03-01 15:30,1,54.16,54.16,54.15,54.15,2
,2017-03-01 16:30,1,54.14,54.14,54.14,54.14,16
,2017-03-01 19:00,2,54.17,54.19,54.17,54.19,32
,2017-03-01 19:30,2,54.21,54.21,54.2,54.2,17
,2017-03-01 20:00,2,54.22,54.23,54.22,54.23,2
,2017-03-01 20:30,2,54.2,54.2,54.17,54.18,38
,2017-03-01 21:30,2,54.18,54.18,54.18,54.18,1
,2017-03-01 22:00,2,54.17,54.17,54.08,54.08,42
,2017-03-01 22:30,2,54,54,54,54,1
,2017-03-01 23:00,2,53.99,53.99,53.99,53.99,1
,2017-03-02 00:00,2,53.99,54.03,53.99,54.03,118
,2017-03-02 00:30,2,54.04,54.06,54.03,54.03,11
,2017-03-02 01:00,2,54.01,54.16,53.99,54.16,109
,2017-03-02 01:30,2,54.16,54.21,54.11,54.21,287
,2017-03-02 02:00,2,54.15,54.16,54.02,54.04,77
,2017-03-02 02:30,2,54.11,54.26,54.08,54.19,171
,2017-03-02 03:00,2,54.19,54.19,53.83,53.85,425
,2017-03-02 03:30,2,53.86,53.9,53.81,53.88,68
,2017-03-02 04:00,2,53.88,53.88,53.76,53.79,382
,2017-03-02 04:30,2,53.82,53.88,53.82,53.84,15
,2017-03-02 05:00,2,53.78,53.85,53.78,53.79,18
,2017-03-02 05:30,2,53.81,53.89,53.81,53.85,78
,2017-03-02 06:00,2,53.87,53.91,53.82,53.83,34
,2017-03-02 06:30,2,53.83,53.84,53.71,53.72,143
,2017-03-02 07:00,2,53.67,53.69,53.37,53.49,486
,2017-03-02 07:30,2,53.52,53.61,53.43,53.48,163
,2017-03-02 08:00,2,53.47,53.47,53.17,53.32,653
,2017-03-02 08:30,2,53.3,53.63,53.3,53.55,230
,2017-03-02 09:00,2,53.52,53.54,53.32,53.37,431
,2017-03-02 09:30,2,53.37,53.53,53.34,53.48,292
,2017-03-02 10:00,2,53.47,53.68,53.38,53.38,392
,2017-03-02 10:30,2,53.38,53.43,53.34,53.35,130
,2017-03-02 11:00,2,53.34,53.36,53.15,53.18,361
,2017-03-02 11:30,2,53.18,53.32,53.15,53.28,196
,2017-03-02 12:00,2,53.25,53.26,53.2,53.2,448
,2017-03-02 12:30,2,53.2,53.21,53.06,53.11,840
,2017-03-02 13:00,2,53.11,53.15,53.03,53.06,780
,2017-03-02 13:30,2,53.09,53.09,53.03,53.08,189
,2017-03-02 14:00,2,53.08,53.08,53.07,53.08,236
,2017-03-02 14:30,2,53.14,53.17,53.11,53.12,9
,2017-03-02 15:00,2,53.09,53.09,53.07,53.07,20
,2017-03-02 15:30,2,53.08,53.08,53.03,53.05,46
,2017-03-02 19:00,3,53.15,53.15,53.15,53.15,1
,2017-03-02 19:30,3,53.16,53.22,53.16,53.2,10
,2017-03-02 20:00,3,53.22,53.22,53.22,53.22,1
,2017-03-02 20:30,3,53.22,53.22,53.22,53.22,7
,2017-03-02 21:30,3,53.19,53.19,53.14,53.14,4
,2017-03-02 22:00,3,53.09,53.09,53.09,53.09,1
,2017-03-02 22:30,3,53.07,53.07,53.07,53.07,1
,2017-03-02 23:30,3,53.11,53.16,53.11,53.11,9
,2017-03-03 00:00,3,53.15,53.16,53.15,53.16,2
,2017-03-03 01:00,3,53.22,53.25,53.2,53.21,22
,2017-03-03 01:30,3,53.22,53.28,53.22,53.24,13
,2017-03-03 02:00,3,53.23,53.33,53.23,53.33,77
,2017-03-03 02:30,3,53.33,53.38,53.28,53.28,156
,2017-03-03 03:00,3,53.28,53.28,53.2,53.24,81
,2017-03-03 03:30,3,53.22,53.22,53.06,53.11,65
,2017-03-03 04:00,3,53.12,53.24,53.12,53.19,42
,2017-03-03 04:30,3,53.21,53.28,53.21,53.27,10
,2017-03-03 05:00,3,53.24,53.24,53.18,53.18,22
,2017-03-03 05:30,3,53.25,53.25,53.23,53.23,5
,2017-03-03 06:00,3,53.17,53.21,53.17,53.2,32
,2017-03-03 06:30,3,53.2,53.2,53.04,53.09,64
,2017-03-03 07:00,3,53.14,53.35,53.11,53.26,258
,2017-03-03 07:30,3,53.29,53.3,53.2,53.2,34
,2017-03-03 08:00,3,53.19,53.25,53.13,53.23,77
,2017-03-03 08:30,3,53.23,53.51,53.17,53.47,271
,2017-03-03 09:00,3,53.47,53.47,53.34,53.37,237
,2017-03-03 09:30,3,53.37,53.76,53.29,53.69,950
,2017-03-03 10:00,3,53.69,53.69,53.59,53.59,348
,2017-03-03 10:30,3,53.6,53.67,53.59,53.59,161
,2017-03-03 11:00,3,53.6,53.63,53.52,53.57,70
,2017-03-03 11:30,3,53.57,53.62,53.57,53.61,74
,2017-03-03 12:00,3,53.61,53.61,53.5,53.58,177
,2017-03-03 12:30,3,53.57,53.65,53.56,53.65,42
,2017-03-03 13:00,3,53.61,53.83,53.6,53.78,265
,2017-03-03 13:30,3,53.75,53.77,53.7,53.7,69
,2017-03-03 14:00,3,53.69,53.69,53.67,53.67,23
,2017-03-03 14:30,3,53.64,53.66,53.61,53.66,31
,2017-03-03 15:00,3,53.67,53.69,53.67,53.67,8
,2017-03-03 15:30,3,53.66,53.68,53.66,53.68,20
,2017-03-05 17:00,6,53.8,53.8,53.7,53.7,5
,2017-03-05 18:00,6,53.73,53.73,53.73,53.73,1
,2017-03-05 18:30,6,53.64,53.64,53.64,53.64,2
,2017-03-05 19:00,6,53.58,53.58,53.58,53.58,1
,2017-03-05 19:30,6,53.63,53.63,53.63,53.63,1
,2017-03-05 20:00,6,53.63,53.63,53.6,53.6,4
,2017-03-05 20:30,6,53.58,53.6,53.58,53.58,8
,2017-03-05 21:00,6,53.6,53.61,53.58,53.58,8
,2017-03-05 22:00,6,53.56,53.56,53.51,53.51,4
,2017-03-05 22:30,6,53.53,53.53,53.53,53.53,1
,2017-03-05 23:00,6,53.54,53.54,53.54,53.54,1
,2017-03-05 23:30,6,53.56,53.6,53.56,53.58,10
,2017-03-06 00:00,6,53.52,53.52,53.48,53.48,13
,2017-03-06 00:30,6,53.48,53.48,53.36,53.38,25
,2017-03-06 01:00,6,53.34,53.4,53.29,53.32,50
,2017-03-06 01:30,6,53.32,53.37,53.3,53.33,62
,2017-03-06 02:00,6,53.36,53.38,53.22,53.38,252
,2017-03-06 02:30,6,53.36,53.38,53.3,53.36,113
,2017-03-06 03:00,6,53.35,53.37,53.28,53.37,45
,2017-03-06 03:30,6,53.42,53.59,53.41,53.54,55
,2017-03-06 04:00,6,53.51,53.53,53.45,53.47,11
,2017-03-06 04:30,6,53.45,53.57,53.44,53.5,150
,2017-03-06 05:00,6,53.48,53.48,53.44,53.46,41
,2017-03-06 05:30,6,53.37,53.4,53.36,53.37,60
,2017-03-06 06:00,6,53.38,53.45,53.38,53.45,9
,2017-03-06 06:30,6,53.45,53.57,53.45,53.56,23
,2017-03-06 07:00,6,53.51,53.67,53.46,53.66,71
,2017-03-06 07:30,6,53.67,53.72,53.63,53.66,222
,2017-03-06 08:00,6,53.6,53.9,53.59,53.87,284
,2017-03-06 08:30,6,53.86,53.86,53.68,53.76,49
,2017-03-06 09:00,6,53.7,54.03,53.63,53.96,1110
,2017-03-06 09:30,6,53.96,53.96,53.73,53.77,282
,2017-03-06 10:00,6,53.77,53.77,53.64,53.69,137
,2017-03-06 10:30,6,53.74,53.74,53.51,53.58,697
,2017-03-06 11:00,6,53.58,53.66,53.57,53.64,119
,2017-03-06 11:30,6,53.65,53.65,53.6,53.6,100
,2017-03-06 12:00,6,53.6,53.72,53.57,53.71,65
,2017-03-06 12:30,6,53.72,53.74,53.67,53.68,112
,2017-03-06 13:00,6,53.68,53.75,53.58,53.74,390
,2017-03-06 13:30,6,53.75,53.8,53.73,53.73,149
,2017-03-06 14:00,6,53.74,53.74,53.69,53.69,47
,2017-03-06 14:30,6,53.71,53.73,53.71,53.72,21
,2017-03-06 15:00,6,53.7,53.7,53.69,53.69,19
,2017-03-06 15:30,6,53.7,53.73,53.68,53.68,24
,2017-03-06 16:00,6,53.68,53.7,53.65,53.67,47
,2017-03-06 19:00,7,53.69,53.72,53.69,53.72,13
,2017-03-06 19:30,7,53.71,53.71,53.69,53.69,15
,2017-03-06 20:00,7,53.67,53.67,53.67,53.67,2
,2017-03-06 20:30,7,53.65,53.65,53.63,53.63,5
,2017-03-06 22:00,7,53.68,53.68,53.67,53.67,4
,2017-03-06 22:30,7,53.71,53.71,53.68,53.68,2
,2017-03-06 23:30,7,53.67,53.67,53.66,53.66,3
,2017-03-07 00:00,7,53.59,53.68,53.59,53.68,42
,2017-03-07 00:30,7,53.61,53.61,53.58,53.58,3
,2017-03-07 01:00,7,53.58,53.61,53.53,53.61,31
,2017-03-07 01:30,7,53.61,53.67,53.6,53.61,5
,2017-03-07 02:00,7,53.59,53.75,53.59,53.74,20
,2017-03-07 02:30,7,53.77,53.82,53.74,53.74,37
,2017-03-07 03:00,7,53.79,53.9,53.79,53.87,31
,2017-03-07 03:30,7,53.85,53.91,53.73,53.75,54
,2017-03-07 04:00,7,53.79,53.79,53.66,53.72,14
,2017-03-07 04:30,7,53.69,53.86,53.69,53.84,195
,2017-03-07 05:00,7,53.82,53.92,53.82,53.87,19
,2017-03-07 05:30,7,53.83,53.9,53.83,53.9,21
,2017-03-07 06:00,7,53.83,53.93,53.83,53.92,28
,2017-03-07 06:30,7,53.94,54,53.87,53.95,117
,2017-03-07 07:00,7,53.99,54.03,53.91,53.98,100
,2017-03-07 07:30,7,54.01,54.16,53.99,54.12,315
,2017-03-07 08:00,7,54.15,54.28,54.07,54.19,1239
,2017-03-07 08:30,7,54.16,54.16,54,54.08,550
,2017-03-07 09:00,7,54.06,54.13,53.89,53.92,623
,2017-03-07 09:30,7,53.93,53.96,53.76,53.83,314
,2017-03-07 10:00,7,53.84,53.92,53.76,53.76,150
,2017-03-07 10:30,7,53.74,53.83,53.72,53.83,144
,2017-03-07 11:00,7,53.81,53.85,53.76,53.81,169
,2017-03-07 11:30,7,53.81,53.81,53.73,53.74,159
,2017-03-07 12:00,7,53.77,53.82,53.7,53.71,51
,2017-03-07 12:30,7,53.7,53.7,53.59,53.67,106
,2017-03-07 13:00,7,53.66,53.84,53.62,53.65,178
,2017-03-07 13:30,7,53.62,53.63,53.6,53.61,66
,2017-03-07 14:00,7,53.63,53.65,53.62,53.65,4
,2017-03-07 14:30,7,53.65,53.65,53.6,53.6,12
,2017-03-07 15:00,7,53.62,53.63,53.55,53.61,111
,2017-03-07 15:30,7,53.59,53.59,53.24,53.31,114
,2017-03-07 16:00,7,53.32,53.34,53.28,53.28,31
,2017-03-07 16:30,7,53.28,53.28,53.28,53.28,1
,2017-03-07 19:00,8,53.3,53.32,53.28,53.3,64
,2017-03-07 19:30,8,53.3,53.3,53.3,53.3,10
,2017-03-07 20:30,8,53.36,53.36,53.31,53.31,51
,2017-03-07 21:30,8,53.35,53.37,53.35,53.37,4
,2017-03-07 22:00,8,53.33,53.33,53.33,53.33,6
,2017-03-07 22:30,8,53.31,53.31,53.31,53.31,8
,2017-03-07 23:00,8,53.33,53.33,53.33,53.33,1
,2017-03-07 23:30,8,53.33,53.33,53.32,53.32,11
,2017-03-08 00:00,8,53.33,53.33,53.27,53.27,27
,2017-03-08 00:30,8,53.27,53.31,53.26,53.26,49
,2017-03-08 01:00,8,53.27,53.39,53.25,53.39,36
,2017-03-08 01:30,8,53.36,53.44,53.34,53.4,53
,2017-03-08 02:00,8,53.39,53.39,53.21,53.28,91
,2017-03-08 02:30,8,53.29,53.33,53.16,53.19,153
,2017-03-08 03:00,8,53.21,53.29,53.21,53.24,49
,2017-03-08 03:30,8,53.23,53.27,53.17,53.25,44
,2017-03-08 04:00,8,53.27,53.37,53.27,53.36,65
,2017-03-08 04:30,8,53.35,53.35,53.23,53.24,65
,2017-03-08 05:00,8,53.23,53.28,53.17,53.22,94
,2017-03-08 05:30,8,53.19,53.21,53.07,53.09,224
,2017-03-08 06:00,8,53.1,53.13,53.07,53.11,57
,2017-03-08 06:30,8,53.13,53.14,53.05,53.09,72
,2017-03-08 07:00,8,53.08,53.14,52.99,53.08,117
,2017-03-08 07:30,8,53.07,53.08,52.99,53.02,133
,2017-03-08 08:00,8,53.01,53.01,52.85,52.94,201
,2017-03-08 08:30,8,52.93,53.02,52.93,53.01,114
,2017-03-08 09:00,8,53,53.04,52.89,53.04,370
,2017-03-08 09:30,8,53.11,53.37,52.97,52.99,703
,2017-03-08 10:00,8,52.98,52.98,52.69,52.71,445
,2017-03-08 10:30,8,52.68,52.72,52.28,52.28,981
,2017-03-08 11:00,8,52.28,52.28,51.77,51.9,799
,2017-03-08 11:30,8,51.88,51.88,51.61,51.67,264
,2017-03-08 12:00,8,51.67,51.74,51.53,51.55,180
,2017-03-08 12:30,8,51.55,51.6,51.41,51.46,142
,2017-03-08 13:00,8,51.42,51.45,50.6,50.85,1187
,2017-03-08 13:30,8,50.84,50.89,50.67,50.89,143
,2017-03-08 14:00,8,50.88,50.96,50.85,50.88,24
,2017-03-08 14:30,8,50.86,50.88,50.8,50.83,48
,2017-03-08 15:00,8,50.84,50.85,50.84,50.85,7
,2017-03-08 15:30,8,50.75,50.78,50.74,50.74,162
,2017-03-08 16:00,8,50.79,50.81,50.77,50.77,6
,2017-03-08 16:30,8,50.8,50.82,50.77,50.77,7
,2017-03-08 19:00,9,51.04,51.17,51.04,51.17,144
,2017-03-08 19:30,9,51.18,51.25,51.15,51.19,44
,2017-03-08 20:00,9,51.16,51.16,51.14,51.14,40
,2017-03-08 20:30,9,51.15,51.17,51.12,51.12,15
,2017-03-08 21:00,9,51.1,51.2,51.1,51.16,42
,2017-03-08 21:30,9,51.19,51.19,51.18,51.18,8
,2017-03-08 22:00,9,51.16,51.17,51.14,51.14,10
,2017-03-08 22:30,9,51.14,51.14,51.14,51.14,3
,2017-03-08 23:00,9,51.13,51.15,51.13,51.15,3
,2017-03-08 23:30,9,51.14,51.16,51.13,51.15,14
,2017-03-09 00:00,9,51.17,51.17,51.17,51.17,3
,2017-03-09 00:30,9,51.14,51.14,51.07,51.11,21
,2017-03-09 01:00,9,51.14,51.14,50.94,50.94,42
,2017-03-09 01:30,9,50.94,51.24,50.94,51.17,84
,2017-03-09 02:00,9,51.17,51.39,51.17,51.33,182
,2017-03-09 02:30,9,51.33,51.33,51.15,51.31,22
,2017-03-09 03:00,9,51.26,51.26,50.94,51,154
,2017-03-09 03:30,9,50.99,51.01,50.82,50.99,99
,2017-03-09 04:00,9,50.98,51.02,49.74,49.92,938
,2017-03-09 04:30,9,49.9,50.01,49.34,49.49,625
,2017-03-09 05:00,9,49.36,49.88,49.36,49.81,443
,2017-03-09 05:30,9,49.78,50.14,49.72,49.95,351
,2017-03-09 06:00,9,49.95,49.95,49.58,49.78,405
,2017-03-09 06:30,9,49.75,49.77,49.48,49.55,265
,2017-03-09 07:00,9,49.56,50.14,49.56,50.01,515
,2017-03-09 07:30,9,49.97,50.31,49.84,50.16,292
,2017-03-09 08:00,9,50.15,50.68,50.05,50.34,1346
,2017-03-09 08:30,9,50.29,50.4,50.18,50.2,387
,2017-03-09 09:00,9,50.25,50.31,49.81,49.94,672
,2017-03-09 09:30,9,49.98,49.98,49.56,49.63,785
,2017-03-09 10:00,9,49.63,49.8,49.58,49.65,328
,2017-03-09 10:30,9,49.66,49.73,49.52,49.66,415
,2017-03-09 11:00,9,49.67,49.67,49.48,49.54,120
,2017-03-09 11:30,9,49.48,49.5,49.23,49.4,387
,2017-03-09 12:00,9,49.44,49.76,49.39,49.53,539
,2017-03-09 12:30,9,49.52,49.52,49.32,49.38,229
,2017-03-09 13:00,9,49.39,49.89,49.17,49.77,766
,2017-03-09 13:30,9,49.77,49.81,49.68,49.77,195
,2017-03-09 14:00,9,49.77,50.29,49.77,50.21,607
,2017-03-09 14:30,9,50.13,50.33,50.13,50.2,224
,2017-03-09 15:00,9,50.27,50.29,50.21,50.21,87
,2017-03-09 15:30,9,50.19,50.19,50.11,50.13,12
,2017-03-09 16:00,9,50.18,50.18,50.18,50.18,1
,2017-03-09 16:30,9,50.11,50.11,50.1,50.1,3
,2017-03-09 19:00,10,50.13,50.23,50.13,50.23,32
,2017-03-09 19:30,10,50.22,50.22,50.21,50.21,10
,2017-03-09 20:00,10,50.28,50.28,50.28,50.28,1
,2017-03-09 20:30,10,50.25,50.25,50.15,50.15,24
,2017-03-09 21:00,10,50.2,50.2,50.08,50.08,12
,2017-03-09 21:30,10,50.1,50.1,50.1,50.1,3
,2017-03-09 22:00,10,50.19,50.19,50.19,50.19,2
,2017-03-09 23:00,10,50.22,50.22,50.14,50.14,2
,2017-03-09 23:30,10,50.13,50.14,50.13,50.14,4
,2017-03-10 00:00,10,50.18,50.2,50.18,50.2,13
,2017-03-10 00:30,10,50.2,50.25,50.19,50.25,8
,2017-03-10 01:00,10,50.19,50.23,50.09,50.09,15
,2017-03-10 01:30,10,50.04,50.04,49.86,49.93,55
,2017-03-10 02:00,10,50,50.12,49.88,49.95,105
,2017-03-10 02:30,10,50.01,50.25,49.99,50.16,112
,2017-03-10 03:00,10,50.13,50.34,50.02,50.3,1137
,2017-03-10 03:30,10,50.28,50.3,50.21,50.26,49
,2017-03-10 04:00,10,50.14,50.15,49.93,49.95,44
,2017-03-10 04:30,10,49.95,50.11,49.9,50.06,74
,2017-03-10 05:00,10,50.01,50.22,50,50.18,42
,2017-03-10 05:30,10,50.17,50.19,50.09,50.18,17
,2017-03-10 06:00,10,50.12,50.17,50.1,50.12,42
,2017-03-10 06:30,10,50.1,50.21,50.09,50.17,20
,2017-03-10 07:00,10,50.16,50.16,50.02,50.11,72
,2017-03-10 07:30,10,50.16,50.63,50.05,50.5,378
,2017-03-10 08:00,10,50.43,50.43,49.96,50.11,304
,2017-03-10 08:30,10,50.04,50.04,49.67,49.83,633
,2017-03-10 09:00,10,49.83,49.83,49.5,49.5,679
,2017-03-10 09:30,10,49.52,49.6,49.34,49.35,328
,2017-03-10 10:00,10,49.34,49.65,49.26,49.48,332
,2017-03-10 10:30,10,49.51,49.61,49.42,49.44,151
,2017-03-10 11:00,10,49.44,49.44,49.33,49.4,86
,2017-03-10 11:30,10,49.39,49.39,48.84,48.95,1033
,2017-03-10 12:00,10,48.96,49.13,48.94,49.09,304
,2017-03-10 12:30,10,49.13,49.36,48.99,49.24,195
,2017-03-10 13:00,10,49.2,49.37,48.96,49.04,858
,2017-03-10 13:30,10,49.01,49.01,48.88,48.91,52
,2017-03-10 14:00,10,48.97,49.05,48.96,49.03,96
,2017-03-10 14:30,10,49,49.02,48.95,49.02,11
,2017-03-10 15:00,10,48.99,49,48.97,48.98,11
,2017-03-10 15:30,10,48.96,48.96,48.88,48.94,20
,2017-03-10 16:00,10,48.89,48.89,48.87,48.87,15
,2017-03-12 17:00,13,48.94,49.05,48.66,48.75,39
,2017-03-12 17:30,13,48.75,48.75,48.67,48.75,4
,2017-03-12 18:00,13,48.63,48.64,48.5,48.58,13
,2017-03-12 19:00,13,48.62,48.62,48.53,48.58,57
,2017-03-12 19:30,13,48.58,48.63,48.58,48.63,5
,2017-03-12 20:00,13,48.61,48.71,48.61,48.62,14
,2017-03-12 20:30,13,48.69,48.74,48.67,48.68,11
,2017-03-12 21:00,13,48.66,48.7,48.66,48.69,9
,2017-03-12 21:30,13,48.66,48.66,48.52,48.63,61
,2017-03-12 22:00,13,48.61,48.61,48.61,48.61,1
,2017-03-12 22:30,13,48.67,48.67,48.64,48.64,5
,2017-03-12 23:00,13,48.65,48.65,48.65,48.65,1
,2017-03-13 00:30,13,48.64,48.64,48.62,48.62,5
,2017-03-13 01:00,13,48.66,48.7,48.64,48.65,20
,2017-03-13 01:30,13,48.69,48.89,48.69,48.88,66
,2017-03-13 02:00,13,48.91,48.94,48.71,48.74,73
,2017-03-13 02:30,13,48.71,48.87,48.71,48.87,19
,2017-03-13 03:00,13,48.82,48.95,48.79,48.93,185
,2017-03-13 03:30,13,48.89,49.07,48.88,48.9,70
,2017-03-13 04:00,13,48.93,49.06,48.88,49.06,22
,2017-03-13 04:30,13,49,49.03,48.96,49.03,52
,2017-03-13 05:00,13,48.98,48.99,48.63,48.65,205
,2017-03-13 05:30,13,48.68,48.72,48.52,48.63,142
,2017-03-13 06:00,13,48.65,49,48.64,48.95,144
,2017-03-13 06:30,13,48.94,49.01,48.85,48.91,83
,2017-03-13 07:00,13,48.9,48.91,48.78,48.87,46
,2017-03-13 07:30,13,48.82,48.92,48.71,48.92,145
,2017-03-13 08:00,13,48.83,49.04,48.78,49.03,193
,2017-03-13 08:30,13,49.02,49.25,48.87,48.95,986
,2017-03-13 09:00,13,48.87,48.97,48.73,48.97,437
,2017-03-13 09:30,13,48.94,49.15,48.89,48.95,299
,2017-03-13 10:00,13,48.92,49.07,48.87,48.92,132
,2017-03-13 10:30,13,48.91,48.92,48.81,48.81,211
,2017-03-13 11:00,13,48.8,49.13,48.78,49.03,237
,2017-03-13 11:30,13,49.01,49.06,48.96,49.03,99
,2017-03-13 12:00,13,49.05,49.08,48.87,48.87,173
,2017-03-13 12:30,13,48.88,48.94,48.85,48.92,110
,2017-03-13 13:00,13,48.92,48.98,48.76,48.96,270
,2017-03-13 13:30,13,48.96,49.08,48.92,48.94,127
,2017-03-13 14:00,13,48.93,49.03,48.93,49.03,18
,2017-03-13 14:30,13,49.03,49.04,48.97,48.97,31
,2017-03-13 15:00,13,48.94,48.96,48.88,48.93,32
,2017-03-13 15:30,13,48.96,49,48.96,49,4
,2017-03-13 19:00,14,48.93,48.93,48.85,48.9,35
,2017-03-13 19:30,14,48.85,48.89,48.85,48.88,12
,2017-03-13 20:00,14,48.83,48.92,48.83,48.92,12
,2017-03-13 20:30,14,48.91,48.92,48.88,48.9,37
,2017-03-13 21:00,14,48.89,48.92,48.89,48.92,13
,2017-03-13 21:30,14,48.95,48.97,48.95,48.97,5
,2017-03-13 22:00,14,48.98,48.98,48.98,48.98,4
,2017-03-13 22:30,14,48.96,48.99,48.96,48.98,4
,2017-03-13 23:00,14,48.99,49.01,48.98,48.98,10
,2017-03-14 00:00,14,48.98,48.99,48.96,48.96,4
,2017-03-14 00:30,14,48.97,48.97,48.97,48.97,1
,2017-03-14 01:00,14,48.95,48.95,48.92,48.92,5
,2017-03-14 02:00,14,48.92,48.93,48.85,48.89,9
,2017-03-14 02:30,14,48.9,48.98,48.83,48.94,32
,2017-03-14 03:00,14,48.91,49.05,48.85,49.05,33
,2017-03-14 03:30,14,49.01,49.17,48.99,49.08,75
,2017-03-14 04:00,14,49.04,49.13,49.01,49.12,70
,2017-03-14 04:30,14,49.13,49.19,49.11,49.11,149
,2017-03-14 05:00,14,49.14,49.33,49.11,49.3,206
,2017-03-14 05:30,14,49.28,49.35,49.26,49.35,36
,2017-03-14 06:00,14,49.32,49.32,49.23,49.24,31
,2017-03-14 06:30,14,49.24,49.24,48.63,48.69,601
,2017-03-14 07:00,14,48.66,48.66,48.17,48.35,748
,2017-03-14 07:30,14,48.38,48.44,48.19,48.25,484
,2017-03-14 08:00,14,48.25,48.32,48.07,48.13,2838
,2017-03-14 08:30,14,48.12,48.26,47.84,47.87,1602
,2017-03-14 09:00,14,47.89,48.07,47.88,48.05,564
,2017-03-14 09:30,14,48.03,48.15,47.9,47.99,728
,2017-03-14 10:00,14,47.97,48.53,47.73,48.38,1312
,2017-03-14 10:30,14,48.36,48.36,48.17,48.21,381
,2017-03-14 11:00,14,48.18,48.18,47.89,47.94,371
,2017-03-14 11:30,14,47.98,48,47.83,47.93,155
,2017-03-14 12:00,14,47.95,48.27,47.87,48.26,576
,2017-03-14 12:30,14,48.25,48.32,48.18,48.28,209
,2017-03-14 13:00,14,48.26,48.47,48.14,48.33,447
,2017-03-14 13:30,14,48.34,48.37,48.29,48.35,113
,2017-03-14 14:00,14,48.36,48.45,48.35,48.45,96
,2017-03-14 14:30,14,48.48,48.65,48.47,48.63,245
,2017-03-14 15:00,14,48.59,48.72,48.53,48.72,70
,2017-03-14 15:30,14,48.72,49.11,48.72,49.06,195
,2017-03-14 16:00,14,49.11,49.18,49.11,49.18,44
,2017-03-14 16:30,14,49.16,49.32,49.16,49.3,235
,2017-03-14 19:00,15,49.08,49.08,48.9,48.96,24
,2017-03-14 19:30,15,48.96,49.01,48.9,48.9,5
,2017-03-14 20:00,15,48.94,48.96,48.93,48.96,4
,2017-03-14 20:30,15,48.98,49.04,48.97,49.04,13
,2017-03-14 21:00,15,48.97,49.03,48.96,49.03,8
,2017-03-14 21:30,15,49.03,49.04,49.03,49.04,5
,2017-03-14 22:00,15,49.09,49.09,49.09,49.09,1
,2017-03-14 22:30,15,49.12,49.12,49.12,49.12,1
,2017-03-14 23:00,15,49.15,49.18,49.15,49.15,15
,2017-03-14 23:30,15,49.06,49.06,49.06,49.06,5
,2017-03-15 00:00,15,49.09,49.09,49.09,49.09,3
,2017-03-15 00:30,15,49.11,49.13,49.11,49.13,6
,2017-03-15 01:00,15,49.14,49.15,49.12,49.15,5
,2017-03-15 01:30,15,49.07,49.07,49.06,49.07,3
,2017-03-15 02:00,15,49.05,49.06,48.97,49.06,32
,2017-03-15 02:30,15,49.04,49.18,49.04,49.1,67
,2017-03-15 03:00,15,49.11,49.19,49.03,49.13,77
,2017-03-15 03:30,15,49.09,49.18,49.03,49.03,104
,2017-03-15 04:00,15,49.02,49.16,48.99,49.14,69
,2017-03-15 04:30,15,49.1,49.29,49.05,49.21,184
,2017-03-15 05:00,15,49.16,49.16,49.12,49.15,50
,2017-03-15 05:30,15,49.18,49.28,49.18,49.28,50
,2017-03-15 06:00,15,49.29,49.36,49.17,49.36,303
,2017-03-15 06:30,15,49.34,49.35,49.26,49.35,46
,2017-03-15 07:00,15,49.33,49.41,49.27,49.29,347
,2017-03-15 07:30,15,49.29,49.33,49.08,49.1,279
,2017-03-15 08:00,15,49.11,49.15,49.01,49.08,145
,2017-03-15 08:30,15,49.09,49.1,48.93,49,204
,2017-03-15 09:00,15,48.99,49.36,48.96,49.36,395
,2017-03-15 09:30,15,49.36,49.5,48.79,49.29,1789
,2017-03-15 10:00,15,49.31,49.38,49.03,49.11,323
,2017-03-15 10:30,15,49.08,49.17,49.03,49.1,203
,2017-03-15 11:00,15,49.09,49.25,49.08,49.13,338
,2017-03-15 11:30,15,49.13,49.23,49.04,49.13,232
,2017-03-15 12:00,15,49.14,49.15,48.94,49.03,360
,2017-03-15 12:30,15,49.03,49.07,48.95,49.01,576
,2017-03-15 13:00,15,49,49.57,48.99,49.32,2504
,2017-03-15 13:30,15,49.35,49.45,49.24,49.39,258
,2017-03-15 14:00,15,49.42,49.46,49.33,49.37,80
,2017-03-15 14:30,15,49.38,49.41,49.35,49.41,30
,2017-03-15 15:00,15,49.4,49.5,49.4,49.5,24
,2017-03-15 15:30,15,49.49,49.56,49.49,49.55,59
,2017-03-15 16:00,15,49.5,49.63,49.5,49.61,138
,2017-03-15 16:30,15,49.63,49.63,49.58,49.58,34
,2017-03-15 19:00,16,49.64,49.67,49.64,49.67,9
,2017-03-15 19:30,16,49.64,49.64,49.64,49.64,1
,2017-03-15 20:00,16,49.65,49.69,49.64,49.68,24
,2017-03-15 20:30,16,49.69,49.72,49.68,49.72,126
,2017-03-15 21:00,16,49.69,49.7,49.62,49.62,13
,2017-03-15 21:30,16,49.63,49.66,49.63,49.66,7
,2017-03-15 22:00,16,49.65,49.67,49.65,49.67,4
,2017-03-15 22:30,16,49.67,49.67,49.67,49.67,2
,2017-03-15 23:30,16,49.65,49.67,49.65,49.67,4
,2017-03-16 00:00,16,49.65,49.65,49.65,49.65,1
,2017-03-16 00:30,16,49.67,49.68,49.67,49.67,3
,2017-03-16 01:00,16,49.68,49.69,49.67,49.69,7
,2017-03-16 01:30,16,49.69,49.69,49.67,49.67,20
,2017-03-16 02:00,16,49.68,49.83,49.68,49.83,255
,2017-03-16 02:30,16,49.81,50.13,49.78,50.01,401
,2017-03-16 03:00,16,49.98,50.04,49.9,49.99,73
,2017-03-16 03:30,16,50,50.04,49.85,49.86,104
,2017-03-16 04:00,16,49.85,49.92,49.79,49.92,290
,2017-03-16 04:30,16,49.86,49.92,49.84,49.86,74
,2017-03-16 05:00,16,49.9,49.99,49.78,49.8,65
,2017-03-16 05:30,16,49.8,49.81,49.72,49.72,60
,2017-03-16 06:00,16,49.75,49.83,49.7,49.74,180
,2017-03-16 06:30,16,49.73,49.82,49.73,49.8,111
,2017-03-16 07:00,16,49.79,49.88,49.73,49.76,44
,2017-03-16 07:30,16,49.75,49.78,49.6,49.65,276
,2017-03-16 08:00,16,49.65,49.65,49.42,49.45,285
,2017-03-16 08:30,16,49.47,49.5,49.19,49.3,559
,2017-03-16 09:00,16,49.3,49.3,49.13,49.3,346
,2017-03-16 09:30,16,49.32,49.5,49.27,49.35,329
,2017-03-16 10:00,16,49.36,49.36,49.15,49.17,332
,2017-03-16 10:30,16,49.16,49.37,49.16,49.27,169
,2017-03-16 11:00,16,49.27,49.29,49.02,49.05,505
,2017-03-16 11:30,16,49.1,49.28,49.05,49.28,207
,2017-03-16 12:00,16,49.26,49.26,49.12,49.16,201
,2017-03-16 12:30,16,49.16,49.5,49.14,49.29,1114
,2017-03-16 13:00,16,49.3,49.43,49.2,49.25,450
,2017-03-16 13:30,16,49.24,49.26,49.19,49.26,163
,2017-03-16 14:00,16,49.24,49.35,49.23,49.3,180
,2017-03-16 14:30,16,49.32,49.38,49.31,49.34,48
,2017-03-16 15:00,16,49.34,49.34,49.3,49.32,40
,2017-03-16 15:30,16,49.3,49.34,49.28,49.28,42
,2017-03-16 16:00,16,49.31,49.34,49.31,49.31,149
,2017-03-16 16:30,16,49.31,49.31,49.31,49.31,1
,2017-03-16 19:00,17,49.29,49.36,49.29,49.33,15
,2017-03-16 19:30,17,49.35,49.35,49.35,49.35,75
,2017-03-16 20:00,17,49.37,49.41,49.37,49.4,5
,2017-03-16 20:30,17,49.44,49.44,49.44,49.44,4
,2017-03-16 21:00,17,49.35,49.36,49.34,49.34,4
,2017-03-16 21:30,17,49.33,49.37,49.33,49.34,3
,2017-03-16 22:00,17,49.32,49.35,49.31,49.34,12
,2017-03-16 22:30,17,49.35,49.37,49.35,49.37,5
,2017-03-16 23:00,17,49.36,49.37,49.35,49.36,6
,2017-03-17 00:00,17,49.37,49.37,49.37,49.37,1
,2017-03-17 00:30,17,49.37,49.37,49.36,49.36,4
,2017-03-17 01:00,17,49.35,49.36,49.29,49.33,35
,2017-03-17 01:30,17,49.32,49.39,49.31,49.37,31
,2017-03-17 02:00,17,49.31,49.33,49.2,49.24,128
,2017-03-17 02:30,17,49.24,49.26,49.15,49.19,108
,2017-03-17 03:00,17,49.16,49.36,49.11,49.3,258
,2017-03-17 03:30,17,49.33,49.34,49.21,49.28,52
,2017-03-17 04:00,17,49.24,49.4,49.22,49.38,112
,2017-03-17 04:30,17,49.39,49.5,49.37,49.47,155
,2017-03-17 05:00,17,49.5,49.53,49.4,49.41,200
,2017-03-17 05:30,17,49.43,49.61,49.39,49.6,164
,2017-03-17 06:00,17,49.6,49.61,49.5,49.53,116
,2017-03-17 06:30,17,49.5,49.56,49.43,49.44,93
,2017-03-17 07:00,17,49.46,49.48,49.38,49.44,145
,2017-03-17 07:30,17,49.48,49.57,49.46,49.54,331
,2017-03-17 08:00,17,49.54,49.71,49.53,49.62,725
,2017-03-17 08:30,17,49.62,49.66,49.48,49.53,431
,2017-03-17 09:00,17,49.5,49.51,49.33,49.38,443
,2017-03-17 09:30,17,49.39,49.44,49.25,49.34,580
,2017-03-17 10:00,17,49.34,49.36,49.2,49.22,661
,2017-03-17 10:30,17,49.22,49.29,49.15,49.24,499
,2017-03-17 11:00,17,49.26,49.32,49.2,49.25,531
,2017-03-17 11:30,17,49.26,49.3,49.24,49.27,165
,2017-03-17 12:00,17,49.29,49.35,49.21,49.31,305
,2017-03-17 12:30,17,49.32,49.36,49.27,49.3,138
,2017-03-17 13:00,17,49.29,49.45,49.29,49.33,790
,2017-03-17 13:30,17,49.33,49.35,49.3,49.33,574
,2017-03-17 14:00,17,49.34,49.38,49.32,49.32,120
,2017-03-17 14:30,17,49.32,49.34,49.27,49.27,151
,2017-03-17 15:00,17,49.28,49.29,49.27,49.27,36
,2017-03-17 15:30,17,49.26,49.29,49.24,49.29,33
,2017-03-17 16:00,17,49.3,49.33,49.3,49.33,12
,2017-03-19 17:00,20,49.22,49.24,49.21,49.24,6
,2017-03-19 18:30,20,49.2,49.2,49.19,49.19,6
,2017-03-19 19:00,20,49.16,49.16,49.05,49.07,46
,2017-03-19 19:30,20,49.08,49.08,48.84,48.89,116
,2017-03-19 20:00,20,48.88,48.97,48.88,48.9,34
,2017-03-19 20:30,20,48.91,48.95,48.91,48.95,3
,2017-03-19 21:00,20,48.95,49.01,48.94,49,24
,2017-03-19 21:30,20,48.97,49.01,48.97,48.99,57
,2017-03-19 22:00,20,48.99,48.99,48.95,48.95,10
,2017-03-19 22:30,20,48.91,48.92,48.91,48.92,7
,2017-03-19 23:00,20,48.91,48.91,48.91,48.91,6
,2017-03-19 23:30,20,48.94,48.95,48.94,48.94,11
,2017-03-20 00:00,20,48.94,48.94,48.94,48.94,5
,2017-03-20 00:30,20,48.95,48.95,48.91,48.91,8
,2017-03-20 01:00,20,48.89,48.89,48.85,48.89,46
,2017-03-20 01:30,20,48.88,48.98,48.88,48.97,34
,2017-03-20 02:00,20,48.96,49.09,48.94,49,207
,2017-03-20 02:30,20,48.98,49,48.88,48.9,237
,2017-03-20 03:00,20,48.92,49.09,48.92,49.08,262
,2017-03-20 03:30,20,49.08,49.11,48.93,48.93,289
,2017-03-20 04:00,20,48.93,48.93,48.69,48.7,694
,2017-03-20 04:30,20,48.71,48.71,48.58,48.59,586
,2017-03-20 05:00,20,48.58,48.71,48.57,48.7,162
,2017-03-20 05:30,20,48.71,48.76,48.66,48.73,60
,2017-03-20 06:00,20,48.75,48.82,48.73,48.81,65
,2017-03-20 06:30,20,48.81,48.81,48.69,48.72,125
,2017-03-20 07:00,20,48.71,48.73,48.63,48.7,247
,2017-03-20 07:30,20,48.66,48.7,48.47,48.47,575
,2017-03-20 08:00,20,48.49,48.87,48.49,48.84,568
,2017-03-20 08:30,20,48.83,48.88,48.69,48.72,323
,2017-03-20 09:00,20,48.74,49.03,48.74,48.95,812
,2017-03-20 09:30,20,48.97,49.35,48.84,49.16,2475
,2017-03-20 10:00,20,49.19,49.24,48.81,48.84,775
,2017-03-20 10:30,20,48.81,49.04,48.79,49.03,715
,2017-03-20 11:00,20,49.03,49.2,48.99,49.15,1051
,2017-03-20 11:30,20,49.14,49.15,49,49.01,570
,2017-03-20 12:00,20,49.02,49.15,48.99,49.07,444
,2017-03-20 12:30,20,49.07,49.07,48.96,49.03,330
,2017-03-20 13:00,20,49.04,49.13,48.85,48.95,1161
,2017-03-20 13:30,20,48.95,48.95,48.89,48.94,221
,2017-03-20 14:00,20,48.93,48.98,48.93,48.97,100
,2017-03-20 14:30,20,48.96,49,48.94,48.94,42
,2017-03-20 15:00,20,48.94,48.95,48.89,48.89,103
,2017-03-20 15:30,20,48.89,48.92,48.88,48.92,19
,2017-03-20 16:00,20,48.9,48.94,48.9,48.94,4
,2017-03-20 16:30,20,48.94,48.96,48.93,48.95,8
,2017-03-20 19:00,21,48.99,49.01,48.99,49.01,41
,2017-03-20 19:30,21,49.01,49.02,49.01,49.02,3
,2017-03-20 20:00,21,49.04,49.12,49.04,49.1,34
,2017-03-20 20:30,21,49.11,49.13,49.11,49.13,7
,2017-03-20 21:00,21,49.14,49.14,49.09,49.09,23
,2017-03-20 21:30,21,49.12,49.15,49.05,49.05,35
,2017-03-20 22:00,21,49.09,49.09,49.06,49.09,7
,2017-03-20 23:00,21,49.12,49.12,49.11,49.12,7
,2017-03-20 23:30,21,49.12,49.12,49.09,49.09,12
,2017-03-21 00:00,21,49.09,49.11,49.09,49.09,20
,2017-03-21 00:30,21,49.1,49.12,49.1,49.12,3
,2017-03-21 01:00,21,49.11,49.12,49.08,49.09,11
,2017-03-21 01:30,21,49.09,49.11,49.06,49.11,13
,2017-03-21 02:00,21,49.12,49.19,49.12,49.17,92
,2017-03-21 02:30,21,49.14,49.27,49.14,49.23,262
,2017-03-21 03:00,21,49.25,49.36,49.23,49.28,243
,2017-03-21 03:30,21,49.28,49.48,49.2,49.4,405
,2017-03-21 04:00,21,49.39,49.4,49.31,49.31,299
,2017-03-21 04:30,21,49.3,49.34,49.27,49.3,53
,2017-03-21 05:00,21,49.26,49.35,49.26,49.35,34
,2017-03-21 05:30,21,49.33,49.36,49.23,49.25,102
,2017-03-21 06:00,21,49.28,49.33,49.26,49.33,9
,2017-03-21 06:30,21,49.33,49.35,49.28,49.29,64
,2017-03-21 07:00,21,49.29,49.31,49.08,49.08,256
,2017-03-21 07:30,21,49.08,49.12,49.01,49.03,290
,2017-03-21 08:00,21,49.01,49.12,48.88,49.05,622
,2017-03-21 08:30,21,49.07,49.19,48.92,48.99,642
,2017-03-21 09:00,21,48.99,49.22,48.85,48.93,2156
,2017-03-21 09:30,21,48.92,48.93,48.67,48.76,1544
,2017-03-21 10:00,21,48.75,48.75,48.32,48.46,2288
,2017-03-21 10:30,21,48.45,48.5,48.25,48.48,1101
,2017-03-21 11:00,21,48.49,48.5,48.29,48.33,449
,2017-03-21 11:30,21,48.34,48.39,48.26,48.31,467
,2017-03-21 12:00,21,48.33,48.34,48.11,48.18,975
,2017-03-21 12:30,21,48.18,48.22,48.07,48.12,930
,2017-03-21 13:00,21,48.12,48.28,48,48.27,1438
,2017-03-21 13:30,21,48.27,48.33,48.24,48.33,432
,2017-03-21 14:00,21,48.33,48.39,48.27,48.28,293
,2017-03-21 14:30,21,48.27,48.28,48.16,48.19,173
,2017-03-21 15:00,21,48.2,48.3,48.17,48.3,84
,2017-03-21 15:30,21,48.33,48.45,48.11,48.14,457
,2017-03-21 16:00,21,48.15,48.15,48.09,48.1,15
,2017-03-21 16:30,21,48.12,48.15,48.12,48.15,34
,2017-03-21 19:00,22,48.11,48.13,48.05,48.13,38
,2017-03-21 19:30,22,48.16,48.19,48.16,48.19,27
,2017-03-21 20:00,22,48.18,48.22,48.17,48.17,107
,2017-03-21 20:30,22,48.18,48.19,48.14,48.17,42
,2017-03-21 21:00,22,48.15,48.18,48.14,48.14,22
,2017-03-21 21:30,22,48.16,48.16,48.08,48.08,26
,2017-03-21 22:00,22,48.06,48.08,48.03,48.08,32
,2017-03-21 22:30,22,48.07,48.15,48.07,48.12,39
,2017-03-21 23:00,22,48.15,48.15,48.13,48.13,11
,2017-03-21 23:30,22,48.1,48.1,48.04,48.07,41
,2017-03-22 00:00,22,48.08,48.08,48.03,48.03,28
,2017-03-22 00:30,22,48.05,48.07,47.87,47.92,99
,2017-03-22 01:00,22,47.9,47.9,47.82,47.85,69
,2017-03-22 01:30,22,47.83,47.96,47.82,47.93,120
,2017-03-22 02:00,22,47.92,48.07,47.89,48.04,328
,2017-03-22 02:30,22,48.03,48.11,47.93,47.93,282
,2017-03-22 03:00,22,47.94,48.06,47.87,48.05,464
,2017-03-22 03:30,22,48.06,48.07,47.77,47.84,563
,2017-03-22 04:00,22,47.85,47.92,47.43,47.48,1338
,2017-03-22 04:30,22,47.49,47.62,47.43,47.57,1096
,2017-03-22 05:00,22,47.56,47.56,47.43,47.48,560
,2017-03-22 05:30,22,47.46,47.57,47.46,47.56,459
,2017-03-22 06:00,22,47.55,47.7,47.53,47.67,254
,2017-03-22 06:30,22,47.65,47.66,47.52,47.59,331
,2017-03-22 07:00,22,47.59,47.65,47.51,47.57,218
,2017-03-22 07:30,22,47.54,47.64,47.48,47.6,430
,2017-03-22 08:00,22,47.6,47.78,47.55,47.7,643
,2017-03-22 08:30,22,47.72,47.74,47.57,47.64,323
,2017-03-22 09:00,22,47.65,47.7,47.5,47.7,737
,2017-03-22 09:30,22,47.67,47.68,47.05,47.45,2895
,2017-03-22 10:00,22,47.49,47.88,47.45,47.77,979
,2017-03-22 10:30,22,47.76,47.92,47.62,47.8,627
,2017-03-22 11:00,22,47.79,47.82,47.54,47.64,509
,2017-03-22 11:30,22,47.65,47.88,47.58,47.87,604
,2017-03-22 12:00,22,47.86,48.01,47.79,47.94,757
,2017-03-22 12:30,22,47.93,48.32,47.93,48.17,1084
,2017-03-22 13:00,22,48.18,48.18,47.95,48.05,718
,2017-03-22 13:30,22,48.05,48.11,48.05,48.11,306
,2017-03-22 14:00,22,48.11,48.16,48.07,48.12,109
,2017-03-22 14:30,22,48.13,48.17,48.1,48.16,70
,2017-03-22 15:00,22,48.16,48.17,48.14,48.15,69
,2017-03-22 15:30,22,48.13,48.16,48.1,48.15,30
,2017-03-22 16:00,22,48.16,48.16,48.16,48.16,3
,2017-03-22 16:30,22,48.16,48.18,48.15,48.15,8
,2017-03-22 19:00,23,48.25,48.39,48.24,48.37,60
,2017-03-22 19:30,23,48.37,48.44,48.37,48.4,11
,2017-03-22 20:00,23,48.38,48.38,48.35,48.35,63
,2017-03-22 20:30,23,48.35,48.41,48.35,48.41,11
,2017-03-22 21:00,23,48.41,48.41,48.35,48.39,209
,2017-03-22 21:30,23,48.4,48.42,48.33,48.4,234
,2017-03-22 22:00,23,48.4,48.41,48.37,48.41,17
,2017-03-22 22:30,23,48.39,48.4,48.39,48.4,4
,2017-03-22 23:30,23,48.42,48.42,48.42,48.42,1
,2017-03-23 00:00,23,48.43,48.43,48.43,48.43,1
,2017-03-23 00:30,23,48.43,48.45,48.41,48.41,21
,2017-03-23 01:00,23,48.42,48.42,48.39,48.39,12
,2017-03-23 01:30,23,48.36,48.39,48.34,48.35,17
,2017-03-23 02:00,23,48.31,48.38,48.3,48.37,77
,2017-03-23 02:30,23,48.35,48.35,48.25,48.29,25
,2017-03-23 03:00,23,48.22,48.27,48.18,48.24,98
,2017-03-23 03:30,23,48.24,48.28,48.18,48.19,59
,2017-03-23 04:00,23,48.18,48.31,48.13,48.31,180
,2017-03-23 04:30,23,48.3,48.48,48.3,48.41,318
,2017-03-23 05:00,23,48.41,48.41,48.29,48.35,116
,2017-03-23 05:30,23,48.35,48.35,48.26,48.33,74
,2017-03-23 06:00,23,48.34,48.43,48.34,48.35,80
,2017-03-23 06:30,23,48.31,48.31,48.2,48.21,173
,2017-03-23 07:00,23,48.2,48.27,48.13,48.21,110
,2017-03-23 07:30,23,48.22,48.22,47.88,47.9,1116
,2017-03-23 08:00,23,47.89,47.97,47.77,47.82,738
,2017-03-23 08:30,23,47.83,47.9,47.65,47.71,2102
,2017-03-23 09:00,23,47.71,47.78,47.58,47.65,1313
,2017-03-23 09:30,23,47.64,47.84,47.61,47.79,711
,2017-03-23 10:00,23,47.79,47.91,47.64,47.66,681
,2017-03-23 10:30,23,47.66,47.85,47.66,47.84,309
,2017-03-23 11:00,23,47.86,47.95,47.8,47.86,1022
,2017-03-23 11:30,23,47.86,47.92,47.78,47.92,307
,2017-03-23 12:00,23,47.89,47.9,47.75,47.79,251
,2017-03-23 12:30,23,47.82,47.87,47.81,47.84,191
,2017-03-23 13:00,23,47.83,47.83,47.66,47.7,1437
,2017-03-23 13:30,23,47.69,47.77,47.67,47.77,326
,2017-03-23 14:00,23,47.76,47.78,47.71,47.73,86
,2017-03-23 14:30,23,47.72,47.74,47.68,47.7,75
,2017-03-23 15:00,23,47.7,47.72,47.69,47.71,96
,2017-03-23 15:30,23,47.7,47.71,47.67,47.67,89
,2017-03-23 16:30,23,47.67,47.67,47.61,47.63,36
,2017-03-23 19:00,24,47.79,47.87,47.79,47.87,14
,2017-03-23 19:30,24,47.83,47.83,47.82,47.82,9
,2017-03-23 20:00,24,47.82,47.85,47.82,47.85,5
,2017-03-23 20:30,24,47.83,47.84,47.79,47.79,5
,2017-03-23 21:00,24,47.76,47.76,47.75,47.76,8
,2017-03-23 21:30,24,47.78,47.81,47.78,47.81,7
,2017-03-23 22:00,24,47.79,47.82,47.79,47.82,210
,2017-03-23 22:30,24,47.82,47.83,47.82,47.83,3
,2017-03-23 23:00,24,47.84,47.84,47.81,47.81,7
,2017-03-23 23:30,24,47.8,47.93,47.8,47.9,24
,2017-03-24 00:00,24,47.89,47.92,47.89,47.92,18
,2017-03-24 00:30,24,47.92,47.92,47.9,47.9,5
,2017-03-24 01:00,24,47.91,47.93,47.82,47.88,26
,2017-03-24 01:30,24,47.85,47.88,47.81,47.81,29
,2017-03-24 02:00,24,47.81,47.97,47.78,47.94,169
,2017-03-24 02:30,24,47.9,47.95,47.87,47.89,40
,2017-03-24 03:00,24,47.87,47.91,47.8,47.9,83
,2017-03-24 03:30,24,47.91,47.94,47.89,47.89,79
,2017-03-24 04:00,24,47.91,48.06,47.85,48.04,219
,2017-03-24 04:30,24,48.05,48.12,48.01,48.11,145
,2017-03-24 05:00,24,48.11,48.11,48.02,48.07,54
,2017-03-24 05:30,24,48.06,48.08,47.91,47.93,200
,2017-03-24 06:00,24,47.95,47.97,47.9,47.95,113
,2017-03-24 06:30,24,47.94,48.05,47.94,47.97,145
,2017-03-24 07:00,24,47.99,48.08,47.95,48.08,151
,2017-03-24 07:30,24,48.07,48.07,47.85,47.91,272
,2017-03-24 08:00,24,47.92,48,47.8,47.85,605
,2017-03-24 08:30,24,47.85,47.95,47.78,47.85,674
,2017-03-24 09:00,24,47.84,47.85,47.54,47.71,1201
,2017-03-24 09:30,24,47.7,47.81,47.68,47.78,250
,2017-03-24 10:00,24,47.77,47.77,47.68,47.75,183
,2017-03-24 10:30,24,47.76,47.87,47.76,47.82,226
,2017-03-24 11:00,24,47.82,47.85,47.7,47.85,554
,2017-03-24 11:30,24,47.85,47.9,47.8,47.82,674
,2017-03-24 12:00,24,47.79,47.84,47.73,47.84,352
,2017-03-24 12:30,24,47.85,47.96,47.82,47.96,604
,2017-03-24 13:00,24,47.97,48.1,47.9,48.01,1560
,2017-03-24 13:30,24,48.01,48.06,48,48.01,315
,2017-03-24 14:00,24,48.03,48.03,47.96,48,150
,2017-03-24 14:30,24,48.01,48.06,48,48.05,95
,2017-03-24 15:00,24,48.05,48.2,48.04,48.17,127
,2017-03-24 15:30,24,48.18,48.2,48.08,48.13,117
,2017-03-24 16:00,24,48.19,48.19,48.19,48.19,1
,2017-03-24 16:30,24,48.12,48.12,48.12,48.12,1
,2017-03-26 17:00,27,48.16,48.25,47.97,48.24,45
,2017-03-26 17:30,27,48.25,48.25,48.23,48.23,6
,2017-03-26 18:00,27,48.15,48.15,48.15,48.15,1
,2017-03-26 18:30,27,48.14,48.14,48.14,48.14,2
,2017-03-26 19:30,27,48.12,48.13,47.9,47.92,66
,2017-03-26 20:00,27,47.9,47.94,47.73,47.82,74
,2017-03-26 20:30,27,47.82,47.86,47.8,47.85,17
,2017-03-26 21:00,27,47.86,47.9,47.86,47.86,20
,2017-03-26 21:30,27,47.88,47.89,47.83,47.83,22
,2017-03-26 22:00,27,47.82,47.85,47.82,47.83,9
,2017-03-26 23:00,27,47.84,47.84,47.84,47.84,1
,2017-03-27 00:00,27,47.8,47.8,47.64,47.69,40
,2017-03-27 00:30,27,47.68,47.69,47.41,47.5,282
,2017-03-27 01:00,27,47.52,47.53,47.35,47.5,183
,2017-03-27 01:30,27,47.52,47.58,47.46,47.58,127
,2017-03-27 02:00,27,47.56,47.56,47.45,47.53,191
,2017-03-27 02:30,27,47.53,47.63,47.52,47.6,95
,2017-03-27 03:00,27,47.6,47.67,47.5,47.52,369
,2017-03-27 03:30,27,47.55,47.69,47.49,47.67,252
,2017-03-27 04:00,27,47.68,47.71,47.63,47.68,87
,2017-03-27 04:30,27,47.65,47.65,47.55,47.59,81
,2017-03-27 05:00,27,47.55,47.57,47.52,47.56,66
,2017-03-27 05:30,27,47.56,47.64,47.56,47.61,156
,2017-03-27 06:00,27,47.62,47.65,47.54,47.56,131
,2017-03-27 06:30,27,47.58,47.67,47.55,47.61,144
,2017-03-27 07:00,27,47.61,47.64,47.41,47.47,566
,2017-03-27 07:30,27,47.46,47.56,47.45,47.5,329
,2017-03-27 08:00,27,47.47,47.47,47.17,47.28,2718
,2017-03-27 08:30,27,47.28,47.29,47.08,47.26,2282
,2017-03-27 09:00,27,47.25,47.29,47.16,47.23,611
,2017-03-27 09:30,27,47.22,47.46,47.1,47.41,847
,2017-03-27 10:00,27,47.43,47.84,47.41,47.83,1723
,2017-03-27 10:30,27,47.84,47.84,47.64,47.7,928
,2017-03-27 11:00,27,47.67,47.78,47.54,47.6,1320
,2017-03-27 11:30,27,47.59,47.73,47.57,47.7,419
,2017-03-27 12:00,27,47.73,47.77,47.66,47.66,352
,2017-03-27 12:30,27,47.69,47.7,47.58,47.64,418
,2017-03-27 13:00,27,47.63,47.76,47.52,47.72,1085
,2017-03-27 13:30,27,47.73,47.76,47.69,47.75,381
,2017-03-27 14:00,27,47.75,47.8,47.74,47.78,94
,2017-03-27 14:30,27,47.79,47.83,47.78,47.79,84
,2017-03-27 15:00,27,47.8,47.8,47.77,47.8,105
,2017-03-27 15:30,27,47.8,47.83,47.8,47.83,21
,2017-03-27 16:00,27,47.85,47.89,47.85,47.85,12
,2017-03-27 16:30,27,47.9,47.9,47.9,47.9,2
,2017-03-27 17:00,27,47.86,47.86,47.86,47.86,1
,2017-03-27 19:00,28,47.85,47.99,47.82,47.99,68
,2017-03-27 19:30,28,47.95,48,47.94,47.99,12
,2017-03-27 20:00,28,47.97,47.97,47.91,47.92,22
,2017-03-27 20:30,28,47.92,47.96,47.9,47.95,77
,2017-03-27 21:00,28,47.93,47.99,47.93,47.99,51
,2017-03-27 21:30,28,47.97,47.97,47.94,47.96,46
,2017-03-27 22:00,28,47.98,47.98,47.96,47.96,2
,2017-03-27 22:30,28,47.96,47.96,47.96,47.96,5
,2017-03-27 23:00,28,47.99,47.99,47.97,47.98,9
,2017-03-27 23:30,28,47.98,47.99,47.98,47.99,4
,2017-03-28 00:00,28,48,48.07,48,48.06,37
,2017-03-28 00:30,28,48.05,48.05,47.97,47.99,33
,2017-03-28 01:00,28,48,48.05,47.98,48,83
,2017-03-28 01:30,28,47.99,47.99,47.91,47.93,36
,2017-03-28 02:00,28,47.92,48.1,47.91,48,300
,2017-03-28 02:30,28,48.01,48.07,47.99,48.02,147
,2017-03-28 03:00,28,48.02,48.11,47.92,48.07,381
,2017-03-28 03:30,28,48.07,48.25,48.07,48.21,293
,2017-03-28 04:00,28,48.21,48.22,48.1,48.11,176
,2017-03-28 04:30,28,48.11,48.14,48.07,48.14,126
,2017-03-28 05:00,28,48.16,48.17,48.09,48.11,69
,2017-03-28 05:30,28,48.12,48.16,48.02,48.06,311
,2017-03-28 06:00,28,48.06,48.15,48.06,48.11,112
,2017-03-28 06:30,28,48.12,48.32,48.12,48.28,209
,2017-03-28 07:00,28,48.28,48.33,48.19,48.24,429
,2017-03-28 07:30,28,48.26,48.37,48.19,48.36,345
,2017-03-28 08:00,28,48.36,48.4,48.16,48.19,407
,2017-03-28 08:30,28,48.18,48.28,48.07,48.14,671
,2017-03-28 09:00,28,48.14,48.32,48.13,48.19,1040
,2017-03-28 09:30,28,48.21,48.66,48.2,48.64,2509
,2017-03-28 10:00,28,48.64,48.75,48.51,48.55,1700
,2017-03-28 10:30,28,48.54,48.72,48.49,48.67,633
,2017-03-28 11:00,28,48.68,48.68,48.6,48.6,250
,2017-03-28 11:30,28,48.59,48.66,48.48,48.53,352
,2017-03-28 12:00,28,48.52,48.56,48.45,48.46,494
,2017-03-28 12:30,28,48.45,48.49,48.36,48.46,830
,2017-03-28 13:00,28,48.47,48.58,48.34,48.39,1858
,2017-03-28 13:30,28,48.37,48.43,48.33,48.33,449
,2017-03-28 14:00,28,48.36,48.4,48.29,48.39,216
,2017-03-28 14:30,28,48.39,48.39,48.34,48.34,97
,2017-03-28 15:00,28,48.33,48.39,48.32,48.39,78
,2017-03-28 15:30,28,48.37,48.45,48.34,48.45,191
,2017-03-28 16:00,28,48.47,48.48,48.47,48.48,2
,2017-03-28 16:30,28,48.45,48.45,48.45,48.45,3
,2017-03-28 19:30,29,48.56,48.56,48.54,48.54,3
,2017-03-28 20:00,29,48.52,48.58,48.5,48.5,51
,2017-03-28 20:30,29,48.48,48.49,48.46,48.49,14
,2017-03-28 21:00,29,48.51,48.54,48.51,48.54,9
,2017-03-28 21:30,29,48.55,48.55,48.52,48.53,9
,2017-03-28 22:00,29,48.56,48.57,48.55,48.57,30
,2017-03-28 22:30,29,48.56,48.6,48.55,48.59,48
,2017-03-28 23:30,29,48.56,48.56,48.56,48.56,1
,2017-03-29 00:30,29,48.56,48.62,48.56,48.62,22
,2017-03-29 01:00,29,48.6,48.62,48.57,48.61,38
,2017-03-29 01:30,29,48.62,48.78,48.61,48.7,164
,2017-03-29 02:00,29,48.69,48.78,48.67,48.74,180
,2017-03-29 02:30,29,48.75,48.84,48.75,48.84,301
,2017-03-29 03:00,29,48.82,48.82,48.69,48.77,116
,2017-03-29 03:30,29,48.79,48.83,48.71,48.71,113
,2017-03-29 04:00,29,48.72,48.79,48.7,48.71,138
,2017-03-29 04:30,29,48.7,48.7,48.63,48.63,329
,2017-03-29 05:00,29,48.65,48.68,48.61,48.68,88
,2017-03-29 05:30,29,48.64,48.64,48.52,48.55,190
,2017-03-29 06:00,29,48.54,48.63,48.54,48.6,173
,2017-03-29 06:30,29,48.59,48.69,48.59,48.63,88
,2017-03-29 07:00,29,48.63,48.64,48.56,48.6,119
,2017-03-29 07:30,29,48.59,48.59,48.4,48.48,504
,2017-03-29 08:00,29,48.46,48.54,48.38,48.5,555
,2017-03-29 08:30,29,48.5,48.63,48.49,48.57,410
,2017-03-29 09:00,29,48.57,48.68,48.49,48.6,784
,2017-03-29 09:30,29,48.58,49.18,48.58,49.07,4258
,2017-03-29 10:00,29,49.07,49.23,49.02,49.2,1471
,2017-03-29 10:30,29,49.21,49.37,49.17,49.31,1745
,2017-03-29 11:00,29,49.31,49.35,49.24,49.34,549
,2017-03-29 11:30,29,49.34,49.41,49.3,49.32,484
,2017-03-29 12:00,29,49.32,49.4,49.28,49.3,377
,2017-03-29 12:30,29,49.29,49.49,49.29,49.48,975
,2017-03-29 13:00,29,49.49,49.54,49.32,49.47,2543
,2017-03-29 13:30,29,49.47,49.47,49.35,49.42,584
,2017-03-29 14:00,29,49.44,49.46,49.4,49.43,85
,2017-03-29 14:30,29,49.44,49.45,49.38,49.39,408
,2017-03-29 15:00,29,49.41,49.48,49.4,49.48,182
,2017-03-29 15:30,29,49.49,49.63,49.49,49.62,314
,2017-03-29 16:00,29,49.59,49.59,49.53,49.53,30
,2017-03-29 16:30,29,49.6,49.63,49.6,49.6,10
,2017-03-29 19:00,30,49.6,49.6,49.54,49.55,27
,2017-03-29 19:30,30,49.57,49.57,49.57,49.57,1
,2017-03-29 20:00,30,49.55,49.55,49.52,49.52,10
,2017-03-29 20:30,30,49.49,49.49,49.44,49.46,19
,2017-03-29 21:00,30,49.49,49.5,49.46,49.46,29
,2017-03-29 21:30,30,49.47,49.47,49.45,49.47,8
,2017-03-29 22:00,30,49.46,49.49,49.46,49.49,6
,2017-03-29 22:30,30,49.49,49.56,49.49,49.56,15
,2017-03-29 23:00,30,49.58,49.74,49.56,49.69,66
,2017-03-29 23:30,30,49.68,49.74,49.67,49.71,22
,2017-03-30 00:00,30,49.72,49.72,49.68,49.7,10
,2017-03-30 00:30,30,49.67,49.68,49.67,49.68,15
,2017-03-30 01:00,30,49.67,49.68,49.63,49.65,36
,2017-03-30 01:30,30,49.64,49.69,49.61,49.69,59
,2017-03-30 02:00,30,49.69,49.7,49.56,49.62,82
,2017-03-30 02:30,30,49.62,49.65,49.57,49.6,67
,2017-03-30 03:00,30,49.62,49.64,49.53,49.64,136
,2017-03-30 03:30,30,49.65,49.65,49.36,49.42,710
,2017-03-30 04:00,30,49.38,49.43,49.3,49.37,279
,2017-03-30 04:30,30,49.37,49.43,49.36,49.4,137
,2017-03-30 05:00,30,49.41,49.43,49.27,49.3,225
,2017-03-30 05:30,30,49.32,49.43,49.32,49.39,135
,2017-03-30 06:00,30,49.38,49.47,49.37,49.44,157
,2017-03-30 06:30,30,49.44,49.52,49.44,49.48,105
,2017-03-30 07:00,30,49.49,49.87,49.44,49.82,2587
,2017-03-30 07:30,30,49.81,49.97,49.79,49.85,1321
,2017-03-30 08:00,30,49.86,49.94,49.8,49.91,618
,2017-03-30 08:30,30,49.92,50.05,49.74,49.81,1066
,2017-03-30 09:00,30,49.8,49.98,49.77,49.97,389
,2017-03-30 09:30,30,49.97,50.17,49.96,50.13,1314
,2017-03-30 10:00,30,50.15,50.46,50.09,50.36,1863
,2017-03-30 10:30,30,50.37,50.39,50.3,50.32,672
,2017-03-30 11:00,30,50.33,50.33,50.16,50.22,812
,2017-03-30 11:30,30,50.21,50.26,50.13,50.15,533
,2017-03-30 12:00,30,50.14,50.3,50.14,50.27,239
,2017-03-30 12:30,30,50.28,50.37,50.24,50.37,310
,2017-03-30 13:00,30,50.36,50.47,50.25,50.3,1146
,2017-03-30 13:30,30,50.3,50.38,50.27,50.34,419
,2017-03-30 14:00,30,50.34,50.34,50.24,50.27,369
,2017-03-30 14:30,30,50.27,50.37,50.27,50.35,289
,2017-03-30 15:00,30,50.35,50.38,50.33,50.37,81
,2017-03-30 15:30,30,50.39,50.4,50.33,50.35,98
,2017-03-30 19:00,31,50.25,50.25,50.19,50.19,24
,2017-03-30 19:30,31,50.19,50.22,50.19,50.22,7
,2017-03-30 20:00,31,50.21,50.22,50.2,50.22,17
,2017-03-30 20:30,31,50.24,50.24,50.21,50.21,5
,2017-03-30 21:00,31,50.22,50.22,50.16,50.17,109
,2017-03-30 21:30,31,50.17,50.17,50.11,50.16,105
,2017-03-30 22:00,31,50.15,50.23,50.15,50.23,18
,2017-03-30 22:30,31,50.23,50.23,50.18,50.18,12
,2017-03-30 23:00,31,50.18,50.2,50.16,50.19,25
,2017-03-30 23:30,31,50.17,50.17,50.17,50.17,1
,2017-03-31 00:00,31,50.18,50.18,50.16,50.18,9
,2017-03-31 00:30,31,50.17,50.17,50.09,50.11,100
,2017-03-31 01:00,31,50.1,50.14,50.06,50.12,162
,2017-03-31 01:30,31,50.11,50.27,50.11,50.25,228
,2017-03-31 02:00,31,50.24,50.33,50.23,50.27,224
,2017-03-31 02:30,31,50.28,50.38,50.22,50.22,116
,2017-03-31 03:00,31,50.21,50.28,50.18,50.25,146
,2017-03-31 03:30,31,50.23,50.23,50.13,50.18,164
,2017-03-31 04:00,31,50.18,50.37,50.17,50.27,331
,2017-03-31 04:30,31,50.26,50.32,50.16,50.16,487
,2017-03-31 05:00,31,50.16,50.22,49.9,50.05,1032
,2017-03-31 05:30,31,50.04,50.08,50,50.04,79
,2017-03-31 06:00,31,50.06,50.18,50.05,50.09,422
,2017-03-31 06:30,31,50.09,50.26,50.06,50.23,252
,2017-03-31 07:00,31,50.23,50.24,50.14,50.17,180
,2017-03-31 07:30,31,50.19,50.31,50.18,50.24,457
,2017-03-31 08:00,31,50.23,50.3,50.06,50.1,668
,2017-03-31 08:30,31,50.1,50.31,50.09,50.25,623
,2017-03-31 09:00,31,50.26,50.46,50.09,50.12,1202
,2017-03-31 09:30,31,50.14,50.27,50.14,50.17,230
,2017-03-31 10:00,31,50.15,50.3,50.15,50.23,704
,2017-03-31 10:30,31,50.26,50.38,50.21,50.38,462
,2017-03-31 11:00,31,50.37,50.56,50.35,50.46,919
,2017-03-31 11:30,31,50.47,50.53,50.33,50.38,525
,2017-03-31 12:00,31,50.35,50.54,50.33,50.54,595
,2017-03-31 12:30,31,50.53,50.61,50.49,50.61,516
,2017-03-31 13:00,31,50.62,50.8,50.54,50.56,2591
,2017-03-31 13:30,31,50.57,50.7,50.56,50.67,404
,2017-03-31 14:00,31,50.67,50.71,50.66,50.67,168
,2017-03-31 14:30,31,50.68,50.71,50.67,50.68,222
,2017-03-31 15:00,31,50.68,50.77,50.68,50.77,60
,2017-03-31 15:30,31,50.74,50.84,50.74,50.82,106
,2017-03-31 16:00,31,50.79,50.8,50.65,50.65,41
,2017-04-02 17:00,3,50.69,50.71,50.62,50.67,28
,2017-04-02 17:30,3,50.65,50.65,50.65,50.65,10
,2017-04-02 18:00,3,50.61,50.61,50.61,50.61,5
,2017-04-02 19:00,3,50.56,50.58,50.56,50.58,15
,2017-04-02 19:30,3,50.6,50.6,50.6,50.6,9
,2017-04-02 20:00,3,50.64,50.64,50.64,50.64,13
,2017-04-02 20:30,3,50.58,50.58,50.57,50.58,12
,2017-04-02 21:00,3,50.58,50.58,50.56,50.56,17
,2017-04-02 21:30,3,50.56,50.57,50.55,50.57,8
,2017-04-02 22:00,3,50.57,50.58,50.53,50.53,39
,2017-04-02 22:30,3,50.52,50.53,50.5,50.5,62
,2017-04-02 23:00,3,50.53,50.53,50.49,50.51,41
,2017-04-02 23:30,3,50.51,50.53,50.51,50.53,19
,2017-04-03 00:00,3,50.53,50.56,50.53,50.54,10
,2017-04-03 00:30,3,50.53,50.53,50.53,50.53,3
,2017-04-03 01:00,3,50.55,50.68,50.55,50.62,154
,2017-04-03 01:30,3,50.61,50.7,50.6,50.7,85
,2017-04-03 02:00,3,50.71,50.75,50.62,50.66,84
,2017-04-03 02:30,3,50.68,50.77,50.58,50.58,116
,2017-04-03 03:00,3,50.59,50.7,50.55,50.59,198
,2017-04-03 03:30,3,50.57,50.61,50.51,50.55,148
,2017-04-03 04:00,3,50.55,50.65,50.55,50.63,107
,2017-04-03 04:30,3,50.66,50.7,50.66,50.68,64
,2017-04-03 05:00,3,50.67,50.68,50.57,50.6,77
,2017-04-03 05:30,3,50.6,50.67,50.55,50.65,78
,2017-04-03 06:00,3,50.65,50.69,50.57,50.69,77
,2017-04-03 06:30,3,50.69,50.76,50.67,50.76,128
,2017-04-03 07:00,3,50.73,50.83,50.71,50.75,262
,2017-04-03 07:30,3,50.74,50.8,50.64,50.76,381
,2017-04-03 08:00,3,50.76,50.79,50.55,50.57,473
,2017-04-03 08:30,3,50.56,50.65,50.45,50.52,735
,2017-04-03 09:00,3,50.5,50.54,50.37,50.51,766
,2017-04-03 09:30,3,50.49,50.62,50.21,50.26,1164
,2017-04-03 10:00,3,50.26,50.31,50.16,50.19,971
,2017-04-03 10:30,3,50.21,50.29,50.12,50.29,483
,2017-04-03 11:00,3,50.27,50.3,50.19,50.29,466
,2017-04-03 11:30,3,50.28,50.36,50.27,50.31,345
,2017-04-03 12:00,3,50.3,50.35,50.23,50.35,268
,2017-04-03 12:30,3,50.35,50.4,50.26,50.38,290
,2017-04-03 13:00,3,50.39,50.45,50.17,50.26,946
,2017-04-03 13:30,3,50.24,50.3,50.21,50.3,86
,2017-04-03 14:00,3,50.3,50.38,50.3,50.36,36
,2017-04-03 14:30,3,50.36,50.37,50.24,50.25,137
,2017-04-03 15:00,3,50.25,50.27,50.22,50.24,47
,2017-04-03 15:30,3,50.23,50.31,50.23,50.23,21
,2017-04-03 16:00,3,50.23,50.23,50.23,50.23,1
,2017-04-03 19:00,4,50.32,50.32,50.27,50.28,29
,2017-04-03 19:30,4,50.26,50.26,50.26,50.26,1
,2017-04-03 20:00,4,50.26,50.26,50.22,50.22,8
,2017-04-03 20:30,4,50.25,50.26,50.23,50.24,6
,2017-04-03 21:00,4,50.23,50.23,50.2,50.22,9
,2017-04-03 21:30,4,50.22,50.27,50.22,50.27,15
,2017-04-03 22:00,4,50.26,50.26,50.26,50.26,6
,2017-04-03 22:30,4,50.25,50.28,50.24,50.27,8
,2017-04-03 23:00,4,50.28,50.29,50.27,50.27,17
,2017-04-03 23:30,4,50.25,50.25,50.23,50.23,15
,2017-04-04 00:00,4,50.23,50.24,50.17,50.18,13
,2017-04-04 00:30,4,50.16,50.16,49.97,50,117
,2017-04-04 01:00,4,49.99,50.08,49.96,49.99,67
,2017-04-04 01:30,4,50.01,50.07,50,50.05,69
,2017-04-04 02:00,4,50.08,50.12,50.04,50.08,114
,2017-04-04 02:30,4,50.08,50.08,49.93,49.94,131
,2017-04-04 03:00,4,49.96,50.06,49.88,50.01,225
,2017-04-04 03:30,4,50.02,50.09,50.02,50.08,52
,2017-04-04 04:00,4,50.1,50.17,50.09,50.11,279
,2017-04-04 04:30,4,50.11,50.21,50.07,50.19,127
,2017-04-04 05:00,4,50.19,50.46,50.19,50.42,193
,2017-04-04 05:30,4,50.42,50.58,50.37,50.47,492
,2017-04-04 06:00,4,50.47,50.51,50.44,50.5,59
,2017-04-04 06:30,4,50.5,50.54,50.41,50.45,107
,2017-04-04 07:00,4,50.48,50.64,50.48,50.55,326
,2017-04-04 07:30,4,50.54,50.59,50.35,50.41,404
,2017-04-04 08:00,4,50.4,50.7,50.4,50.64,815
,2017-04-04 08:30,4,50.63,50.69,50.52,50.63,606
,2017-04-04 09:00,4,50.63,50.65,50.47,50.48,560
,2017-04-04 09:30,4,50.49,50.73,50.49,50.7,500
,2017-04-04 10:00,4,50.69,51.02,50.69,50.94,2899
,2017-04-04 10:30,4,50.95,51,50.86,50.97,586
,2017-04-04 11:00,4,50.98,51.14,50.96,51.07,739
,2017-04-04 11:30,4,51.07,51.16,51.05,51.1,622
,2017-04-04 12:00,4,51.09,51.14,50.99,51.02,260
,2017-04-04 12:30,4,51,51.04,50.96,51.03,244
,2017-04-04 13:00,4,51.03,51.13,50.98,51,1031
,2017-04-04 13:30,4,50.98,51.06,50.95,51.06,881
,2017-04-04 14:00,4,51.06,51.07,51,51.02,86
,2017-04-04 14:30,4,51.02,51.07,51.01,51.06,190
,2017-04-04 15:00,4,51.08,51.17,51.03,51.16,96
,2017-04-04 15:30,4,51.17,51.35,51.06,51.11,579
,2017-04-04 16:00,4,51.13,51.26,51.13,51.26,68
,2017-04-04 16:30,4,51.22,51.22,51.18,51.18,15
,2017-04-04 19:00,5,51.18,51.18,51.14,51.14,11
,2017-04-04 19:30,5,51.13,51.25,51.13,51.25,38
,2017-04-04 20:00,5,51.25,51.25,51.19,51.21,52
,2017-04-04 20:30,5,51.21,51.22,51.18,51.2,12
,2017-04-04 21:00,5,51.2,51.23,51.19,51.22,26
,2017-04-04 21:30,5,51.22,51.25,51.22,51.24,54
,2017-04-04 22:00,5,51.28,51.36,51.28,51.33,48
,2017-04-04 22:30,5,51.33,51.34,51.3,51.31,15
,2017-04-04 23:00,5,51.32,51.32,51.32,51.32,7
,2017-04-04 23:30,5,51.33,51.38,51.33,51.36,51
,2017-04-05 00:00,5,51.34,51.36,51.34,51.36,10
,2017-04-05 00:30,5,51.38,51.42,51.38,51.41,19
,2017-04-05 01:00,5,51.4,51.44,51.37,51.38,129
,2017-04-05 01:30,5,51.38,51.4,51.35,51.4,42
,2017-04-05 02:00,5,51.38,51.5,51.36,51.37,223
,2017-04-05 02:30,5,51.38,51.51,51.38,51.48,202
,2017-04-05 03:00,5,51.47,51.59,51.4,51.54,312
,2017-04-05 03:30,5,51.54,51.58,51.5,51.55,245
,2017-04-05 04:00,5,51.56,51.7,51.56,51.66,294
,2017-04-05 04:30,5,51.68,51.72,51.61,51.63,196
,2017-04-05 05:00,5,51.63,51.63,51.51,51.51,326
,2017-04-05 05:30,5,51.51,51.54,51.43,51.46,209
,2017-04-05 06:00,5,51.48,51.59,51.48,51.54,82
,2017-04-05 06:30,5,51.53,51.65,51.53,51.62,159
,2017-04-05 07:00,5,51.63,51.78,51.57,51.72,506
,2017-04-05 07:30,5,51.72,51.75,51.64,51.73,503
,2017-04-05 08:00,5,51.74,51.81,51.63,51.69,1013
,2017-04-05 08:30,5,51.69,51.84,51.67,51.77,843
,2017-04-05 09:00,5,51.77,51.89,51.73,51.74,1543
,2017-04-05 09:30,5,51.74,51.74,51.07,51.27,5023
,2017-04-05 10:00,5,51.24,51.27,50.86,51.1,2307
,2017-04-05 10:30,5,51.1,51.28,51.06,51.28,1730
,2017-04-05 11:00,5,51.27,51.34,51.19,51.29,474
,2017-04-05 11:30,5,51.28,51.28,51.1,51.15,505
,2017-04-05 12:00,5,51.15,51.25,51.1,51.22,342
,2017-04-05 12:30,5,51.22,51.23,51.08,51.22,450
,2017-04-05 13:00,5,51.22,51.28,51.11,51.15,1303
,2017-04-05 13:30,5,51.14,51.17,51.07,51.08,288
,2017-04-05 14:00,5,51.07,51.07,50.84,50.88,493
,2017-04-05 14:30,5,50.89,50.94,50.75,50.87,571
,2017-04-05 15:00,5,50.88,50.88,50.77,50.84,93
,2017-04-05 15:30,5,50.82,50.86,50.82,50.82,49
,2017-04-05 16:00,5,50.83,50.84,50.77,50.77,9
,2017-04-05 16:30,5,50.76,50.81,50.76,50.78,8
,2017-04-05 19:00,6,50.88,50.9,50.84,50.88,27
,2017-04-05 19:30,6,50.87,50.88,50.84,50.84,9
,2017-04-05 20:00,6,50.83,50.87,50.81,50.87,81
,2017-04-05 20:30,6,50.86,50.97,50.86,50.95,24
,2017-04-05 21:00,6,50.96,50.96,50.9,50.9,35
,2017-04-05 21:30,6,50.91,50.91,50.86,50.86,27
,2017-04-05 22:00,6,50.86,50.86,50.85,50.86,8
,2017-04-05 22:30,6,50.88,50.88,50.88,50.88,5
,2017-04-05 23:00,6,50.89,50.91,50.87,50.87,16
,2017-04-05 23:30,6,50.86,50.86,50.86,50.86,3
,2017-04-06 00:00,6,50.87,50.91,50.87,50.91,70
,2017-04-06 00:30,6,50.9,50.9,50.82,50.82,81
,2017-04-06 01:00,6,50.85,50.95,50.85,50.95,41
,2017-04-06 01:30,6,50.93,51.06,50.92,51.03,193
,2017-04-06 02:00,6,51.03,51.06,50.94,51.05,102
,2017-04-06 02:30,6,51,51.03,50.94,51.02,62
,2017-04-06 03:00,6,51,51.17,51,51.08,265
,2017-04-06 03:30,6,51.1,51.21,51.1,51.19,158
,2017-04-06 04:00,6,51.21,51.27,51.19,51.22,190
,2017-04-06 04:30,6,51.19,51.21,51.13,51.18,174
,2017-04-06 05:00,6,51.17,51.22,51.15,51.17,145
,2017-04-06 05:30,6,51.16,51.32,51.16,51.29,180
,2017-04-06 06:00,6,51.29,51.52,51.29,51.43,434
,2017-04-06 06:30,6,51.44,51.49,51.36,51.4,226
,2017-04-06 07:00,6,51.4,51.41,51.33,51.4,240
,2017-04-06 07:30,6,51.42,51.57,51.38,51.53,515
,2017-04-06 08:00,6,51.53,51.63,51.45,51.6,821
,2017-04-06 08:30,6,51.59,51.69,51.53,51.62,1065
,2017-04-06 09:00,6,51.62,51.66,51.51,51.64,460
,2017-04-06 09:30,6,51.65,51.77,51.59,51.59,765
,2017-04-06 10:00,6,51.59,51.71,51.49,51.55,841
,2017-04-06 10:30,6,51.55,51.68,51.54,51.67,571
,2017-04-06 11:00,6,51.68,51.74,51.68,51.73,524
,2017-04-06 11:30,6,51.74,51.74,51.69,51.72,426
,2017-04-06 12:00,6,51.71,51.82,51.69,51.75,775
,2017-04-06 12:30,6,51.76,51.8,51.74,51.75,128
,2017-04-06 13:00,6,51.76,51.81,51.69,51.71,1043
,2017-04-06 13:30,6,51.72,51.73,51.65,51.67,362
,2017-04-06 14:00,6,51.68,51.68,51.6,51.64,122
,2017-04-06 14:30,6,51.64,51.7,51.63,51.7,256
,2017-04-06 15:00,6,51.7,51.74,51.69,51.7,185
,2017-04-06 15:30,6,51.7,51.77,51.67,51.72,76
,2017-04-06 16:00,6,51.75,51.79,51.75,51.76,31
,2017-04-06 16:30,6,51.75,51.75,51.7,51.7,5
,2017-04-06 19:00,7,51.73,51.74,51.67,51.68,29
,2017-04-06 19:30,7,51.67,51.68,51.67,51.68,9
,2017-04-06 20:00,7,51.7,52.36,51.62,52.25,430
,2017-04-06 20:30,7,52.28,52.69,52.28,52.69,1735
,2017-04-06 21:00,7,52.69,52.69,52.51,52.68,662
,2017-04-06 21:30,7,52.65,52.93,52.6,52.73,647
,2017-04-06 22:00,7,52.73,52.73,52.6,52.63,140
,2017-04-06 22:30,7,52.61,52.61,52.46,52.5,101
,2017-04-06 23:00,7,52.5,52.55,52.46,52.47,45
,2017-04-06 23:30,7,52.54,52.62,52.54,52.62,27
,2017-04-07 00:00,7,52.61,52.62,52.52,52.59,19
,2017-04-07 00:30,7,52.53,52.54,52.5,52.51,30
,2017-04-07 01:00,7,52.48,52.48,52.26,52.27,211
,2017-04-07 01:30,7,52.3,52.4,52.28,52.4,122
,2017-04-07 02:00,7,52.38,52.48,52.33,52.45,230
,2017-04-07 02:30,7,52.47,52.64,52.47,52.61,234
,2017-04-07 03:00,7,52.62,52.68,52.5,52.56,339
,2017-04-07 03:30,7,52.57,52.58,52.32,52.32,214
,2017-04-07 04:00,7,52.33,52.54,52.33,52.54,179
,2017-04-07 04:30,7,52.53,52.58,52.49,52.52,176
,2017-04-07 05:00,7,52.5,52.5,52.32,52.33,293
,2017-04-07 05:30,7,52.34,52.39,52.12,52.13,488
,2017-04-07 06:00,7,52.13,52.22,52.08,52.16,315
,2017-04-07 06:30,7,52.17,52.23,52,52.06,337
,2017-04-07 07:00,7,52.05,52.26,51.67,51.89,1184
,2017-04-07 07:30,7,51.9,52.07,51.7,51.75,846
,2017-04-07 08:00,7,51.75,51.9,51.5,51.9,1813
,2017-04-07 08:30,7,51.9,52.03,51.8,51.9,975
,2017-04-07 09:00,7,51.89,52.15,51.84,52.08,1288
,2017-04-07 09:30,7,52.06,52.29,52.02,52.17,882
,2017-04-07 10:00,7,52.18,52.18,51.87,52.06,997
,2017-04-07 10:30,7,52.05,52.24,52.04,52.2,611
,2017-04-07 11:00,7,52.21,52.26,52.16,52.24,361
,2017-04-07 11:30,7,52.22,52.28,52.22,52.23,310
,2017-04-07 12:00,7,52.22,52.22,52.06,52.15,632
,2017-04-07 12:30,7,52.14,52.19,52.12,52.19,232
,2017-04-07 13:00,7,52.18,52.28,52.07,52.25,1310
,2017-04-07 13:30,7,52.25,52.25,52.15,52.18,448
,2017-04-07 14:00,7,52.18,52.22,52.18,52.2,59
,2017-04-07 14:30,7,52.2,52.25,52.18,52.21,178
,2017-04-07 15:00,7,52.22,52.25,52.22,52.24,248
,2017-04-07 15:30,7,52.27,52.37,52.27,52.29,69
,2017-04-07 16:00,7,52.29,52.29,52.27,52.27,3
,2017-04-09 17:00,10,52.53,52.53,52.38,52.38,4
,2017-04-09 17:30,10,52.53,52.72,52.5,52.5,26
,2017-04-09 18:30,10,52.47,52.47,52.43,52.43,48
,2017-04-09 19:00,10,52.46,52.47,52.45,52.47,11
,2017-04-09 19:30,10,52.45,52.47,52.45,52.47,35
,2017-04-09 20:00,10,52.46,52.49,52.45,52.45,7
,2017-04-09 20:30,10,52.45,52.45,52.32,52.36,28
,2017-04-09 21:00,10,52.38,52.41,52.34,52.35,22
,2017-04-09 21:30,10,52.33,52.35,52.33,52.34,8
,2017-04-09 22:00,10,52.36,52.36,52.33,52.35,25
,2017-04-09 22:30,10,52.36,52.42,52.36,52.41,10
,2017-04-09 23:00,10,52.4,52.4,52.39,52.39,17
,2017-04-09 23:30,10,52.39,52.39,52.39,52.39,2
,2017-04-10 00:00,10,52.39,52.4,52.39,52.4,5
,2017-04-10 00:30,10,52.45,52.5,52.45,52.49,50
,2017-04-10 01:00,10,52.52,52.52,52.39,52.41,61
,2017-04-10 01:30,10,52.41,52.6,52.41,52.49,130
,2017-04-10 02:00,10,52.5,52.51,52.38,52.38,62
,2017-04-10 02:30,10,52.4,52.57,52.37,52.51,118
,2017-04-10 03:00,10,52.48,52.59,52.46,52.56,106
,2017-04-10 03:30,10,52.55,52.63,52.53,52.59,292
,2017-04-10 04:00,10,52.63,52.68,52.56,52.6,147
,2017-04-10 04:30,10,52.61,52.68,52.56,52.56,143
,2017-04-10 05:00,10,52.56,52.63,52.56,52.57,174
,2017-04-10 05:30,10,52.56,52.61,52.52,52.61,85
,2017-04-10 06:00,10,52.63,52.71,52.61,52.68,209
,2017-04-10 06:30,10,52.68,52.9,52.66,52.85,469
,2017-04-10 07:00,10,52.85,53,52.82,52.86,943
,2017-04-10 07:30,10,52.86,52.91,52.77,52.79,429
,2017-04-10 08:00,10,52.79,52.87,52.74,52.78,440
,2017-04-10 08:30,10,52.79,52.95,52.67,52.78,935
,2017-04-10 09:00,10,52.83,52.87,52.63,52.74,1056
,2017-04-10 09:30,10,52.74,52.91,52.73,52.83,627
,2017-04-10 10:00,10,52.82,52.98,52.73,52.97,1025
,2017-04-10 10:30,10,52.97,53.01,52.84,52.9,860
,2017-04-10 11:00,10,52.9,52.93,52.84,52.86,315
,2017-04-10 11:30,10,52.86,52.91,52.81,52.88,166
,2017-04-10 12:00,10,52.87,52.9,52.84,52.88,385
,2017-04-10 12:30,10,52.9,52.95,52.89,52.93,317
,2017-04-10 13:00,10,52.94,53.12,52.92,53.07,2011
,2017-04-10 13:30,10,53.06,53.06,53,53,556
,2017-04-10 14:00,10,53,53.03,52.96,53,65
,2017-04-10 14:30,10,53,53.06,52.99,53.05,108
,2017-04-10 15:00,10,53.06,53.13,53.06,53.1,157
,2017-04-10 15:30,10,53.1,53.16,53.08,53.14,82
,2017-04-10 16:00,10,53.11,53.18,53.11,53.18,24
,2017-04-10 16:30,10,53.18,53.18,53.11,53.11,7
,2017-04-10 19:00,11,53.16,53.2,53.16,53.19,53
,2017-04-10 19:30,11,53.21,53.23,53.18,53.19,27
,2017-04-10 20:00,11,53.2,53.21,53.15,53.15,43
,2017-04-10 20:30,11,53.14,53.16,53.1,53.1,28
,2017-04-10 21:00,11,53.11,53.12,53.08,53.08,11
,2017-04-10 21:30,11,53.09,53.09,53.07,53.09,31
,2017-04-10 22:00,11,53.1,53.14,53.1,53.11,23
,2017-04-10 22:30,11,53.12,53.12,53.1,53.1,4
,2017-04-10 23:00,11,53.06,53.06,53,53.01,41
,2017-04-10 23:30,11,53.02,53.02,52.92,52.99,66
,2017-04-11 00:00,11,53,53.01,52.99,52.99,56
,2017-04-11 00:30,11,52.99,52.99,52.91,52.95,33
,2017-04-11 01:00,11,52.93,52.97,52.88,52.97,77
,2017-04-11 01:30,11,52.96,52.96,52.85,52.89,83
,2017-04-11 02:00,11,52.87,53.04,52.86,52.99,315
,2017-04-11 02:30,11,52.99,53.11,52.99,53.11,98
,2017-04-11 03:00,11,53.12,53.18,52.99,52.99,175
,2017-04-11 03:30,11,53.02,53.02,52.83,52.94,334
,2017-04-11 04:00,11,52.92,52.94,52.89,52.92,112
,2017-04-11 04:30,11,52.93,52.96,52.88,52.95,78
,2017-04-11 05:00,11,52.94,53.02,52.91,52.99,84
,2017-04-11 05:30,11,53.02,53.13,52.94,53.13,120
,2017-04-11 06:00,11,53.13,53.14,53.08,53.09,85
,2017-04-11 06:30,11,53.1,53.1,52.95,53.01,140
,2017-04-11 07:00,11,53,53.08,52.96,53.06,204
,2017-04-11 07:30,11,53.07,53.11,52.92,52.92,344
,2017-04-11 08:00,11,52.95,53.11,52.94,53.06,357
,2017-04-11 08:30,11,53.07,53.12,52.83,52.91,1744
,2017-04-11 09:00,11,52.93,52.99,52.72,52.8,1594
,2017-04-11 09:30,11,52.8,52.91,52.7,52.89,874
,2017-04-11 10:00,11,52.88,52.9,52.73,52.86,674
,2017-04-11 10:30,11,52.88,52.9,52.81,52.88,323
,2017-04-11 11:00,11,52.88,53.36,52.85,53.3,3178
,2017-04-11 11:30,11,53.3,53.32,53.16,53.22,1150
,2017-04-11 12:00,11,53.22,53.3,53.21,53.26,178
,2017-04-11 12:30,11,53.27,53.32,53.2,53.22,271
,2017-04-11 13:00,11,53.23,53.43,53.22,53.38,927
,2017-04-11 13:30,11,53.38,53.39,53.21,53.22,444
,2017-04-11 14:00,11,53.24,53.25,53.12,53.13,123
,2017-04-11 14:30,11,53.13,53.23,53.13,53.21,125
,2017-04-11 15:00,11,53.22,53.3,53.21,53.3,47
,2017-04-11 15:30,11,53.3,53.45,53.3,53.41,370
,2017-04-11 16:00,11,53.4,53.42,53.38,53.42,11
,2017-04-11 16:30,11,53.42,53.42,53.42,53.42,2
,2017-04-11 19:00,12,53.39,53.56,53.39,53.56,119
,2017-04-11 19:30,12,53.54,53.56,53.54,53.56,14
,2017-04-11 20:00,12,53.56,53.61,53.56,53.59,31
,2017-04-11 20:30,12,53.58,53.6,53.58,53.59,35
,2017-04-11 21:00,12,53.59,53.59,53.56,53.56,18
,2017-04-11 21:30,12,53.53,53.53,53.51,53.52,9
,2017-04-11 22:00,12,53.53,53.55,53.53,53.55,7
,2017-04-11 22:30,12,53.53,53.56,53.53,53.55,6
,2017-04-11 23:00,12,53.56,53.56,53.55,53.55,8
,2017-04-11 23:30,12,53.53,53.54,53.5,53.51,14
,2017-04-12 00:00,12,53.47,53.53,53.47,53.51,10
,2017-04-12 00:30,12,53.49,53.51,53.49,53.51,9
,2017-04-12 01:00,12,53.5,53.53,53.46,53.53,37
,2017-04-12 01:30,12,53.51,53.58,53.48,53.57,40
,2017-04-12 02:00,12,53.55,53.67,53.51,53.64,259
,2017-04-12 02:30,12,53.62,53.71,53.58,53.71,192
,2017-04-12 03:00,12,53.71,53.71,53.61,53.63,122
,2017-04-12 03:30,12,53.64,53.71,53.61,53.71,95
,2017-04-12 04:00,12,53.66,53.73,53.64,53.7,115
,2017-04-12 04:30,12,53.69,53.7,53.67,53.7,53
,2017-04-12 05:00,12,53.7,53.76,53.69,53.69,89
,2017-04-12 05:30,12,53.67,53.72,53.67,53.71,33
,2017-04-12 06:00,12,53.68,53.68,53.55,53.55,127
,2017-04-12 06:30,12,53.57,53.65,53.56,53.62,243
,2017-04-12 07:00,12,53.62,53.64,53.54,53.58,373
,2017-04-12 07:30,12,53.56,53.67,53.56,53.62,137
,2017-04-12 08:00,12,53.64,53.68,53.47,53.55,556
,2017-04-12 08:30,12,53.56,53.61,53.45,53.48,275
,2017-04-12 09:00,12,53.48,53.49,53.29,53.43,1148
,2017-04-12 09:30,12,53.48,53.7,53.2,53.41,2387
,2017-04-12 10:00,12,53.42,53.48,53.17,53.25,1145
,2017-04-12 10:30,12,53.25,53.32,53.11,53.13,569
,2017-04-12 11:00,12,53.14,53.19,52.98,53.05,802
,2017-04-12 11:30,12,53.05,53.21,53.03,53.2,271
,2017-04-12 12:00,12,53.21,53.27,53.13,53.13,213
,2017-04-12 12:30,12,53.14,53.24,53.1,53.23,121
,2017-04-12 13:00,12,53.24,53.28,52.98,53.12,894
,2017-04-12 13:30,12,53.11,53.12,52.85,52.89,529
,2017-04-12 14:00,12,52.85,52.96,52.81,52.94,147
,2017-04-12 14:30,12,52.97,52.97,52.86,52.93,129
,2017-04-12 15:00,12,52.92,52.92,52.88,52.88,171
,2017-04-12 15:30,12,52.89,52.89,52.72,52.81,194
,2017-04-12 16:00,12,52.78,52.78,52.78,52.78,3
,2017-04-12 16:30,12,52.78,52.88,52.78,52.84,24
,2017-04-12 19:00,13,52.9,52.93,52.86,52.93,37
,2017-04-12 19:30,13,52.92,52.92,52.92,52.92,4
,2017-04-12 20:00,13,52.91,52.91,52.89,52.89,16
,2017-04-12 20:30,13,52.94,52.95,52.94,52.95,16
,2017-04-12 21:00,13,52.94,53.09,52.94,53.08,20
,2017-04-12 21:30,13,53.05,53.05,52.98,52.98,14
,2017-04-12 22:30,13,53.03,53.03,52.98,53.02,35
,2017-04-12 23:00,13,53.04,53.06,53.03,53.06,8
,2017-04-12 23:30,13,53.08,53.11,53.08,53.1,6
,2017-04-13 00:00,13,53.09,53.09,53.07,53.07,6
,2017-04-13 00:30,13,53.06,53.06,53.04,53.04,6
,2017-04-13 01:00,13,53.02,53.13,53.02,53.08,18
,2017-04-13 01:30,13,53.06,53.09,53.06,53.07,10
,2017-04-13 02:00,13,53.11,53.13,52.95,52.98,84
,2017-04-13 02:30,13,52.98,52.98,52.89,52.95,145
,2017-04-13 03:00,13,52.97,53.05,52.89,52.98,202
,2017-04-13 03:30,13,52.99,53.08,52.98,53.06,91
,2017-04-13 04:00,13,53.05,53.14,53.04,53.1,160
,2017-04-13 04:30,13,53.1,53.16,53.08,53.08,65
,2017-04-13 05:00,13,53.07,53.11,53.05,53.07,84
,2017-04-13 05:30,13,53.04,53.11,53.04,53.09,20
,2017-04-13 06:00,13,53.11,53.2,53.1,53.16,182
,2017-04-13 06:30,13,53.17,53.23,53.15,53.17,164
,2017-04-13 07:00,13,53.21,53.32,53.21,53.22,271
,2017-04-13 07:30,13,53.21,53.25,53.13,53.15,173
,2017-04-13 08:00,13,53.16,53.29,53.16,53.26,393
,2017-04-13 08:30,13,53.27,53.32,53.11,53.2,402
,2017-04-13 09:00,13,53.22,53.38,53.22,53.3,430
,2017-04-13 09:30,13,53.28,53.34,53.02,53.05,505
,2017-04-13 10:00,13,53.04,53.11,52.98,53.07,778
,2017-04-13 10:30,13,53.08,53.13,52.93,52.95,287
,2017-04-13 11:00,13,52.95,53,52.9,52.99,249
,2017-04-13 11:30,13,52.98,53.04,52.92,53,157
,2017-04-13 12:00,13,53,53.03,52.95,53.01,217
,2017-04-13 12:30,13,52.99,53.03,52.93,53,324
,2017-04-13 13:00,13,53,53.19,52.99,53.17,1214
,2017-04-13 13:30,13,53.18,53.18,53.12,53.16,405
,2017-04-13 14:00,13,53.16,53.16,53.04,53.07,112
,2017-04-13 14:30,13,53.08,53.21,52.98,53.04,680
,2017-04-13 15:00,13,53.02,53.16,53.01,53.09,275
,2017-04-13 15:30,13,53.08,53.1,52.86,52.91,117
,2017-04-13 16:00,13,52.93,52.95,52.93,52.95,11
,2017-04-13 16:30,13,53.01,53.01,53.01,53.01,1
,2017-04-16 17:00,17,53.16,53.24,52.95,53.02,9
,2017-04-16 17:30,17,53.01,53.05,53.01,53.01,5
,2017-04-16 18:00,17,52.96,52.96,52.94,52.94,8
,2017-04-16 18:30,17,53.02,53.02,53.02,53.02,1
,2017-04-16 19:00,17,53.01,53.02,53.01,53.02,2
,2017-04-16 19:30,17,53,53,53,53,2
,2017-04-16 20:00,17,52.93,52.93,52.93,52.93,1
,2017-04-16 20:30,17,52.89,52.89,52.88,52.88,14
,2017-04-16 21:00,17,52.84,52.84,52.6,52.73,195
,2017-04-16 21:30,17,52.73,52.74,52.72,52.73,57
,2017-04-16 22:00,17,52.73,52.73,52.73,52.73,1
,2017-04-16 22:30,17,52.73,52.78,52.73,52.75,29
,2017-04-16 23:00,17,52.75,52.75,52.75,52.75,1
,2017-04-16 23:30,17,52.76,52.76,52.76,52.76,1
,2017-04-17 00:00,17,52.75,52.76,52.75,52.76,3
,2017-04-17 00:30,17,52.76,52.77,52.76,52.77,24
,2017-04-17 01:00,17,52.72,52.74,52.64,52.74,23
,2017-04-17 01:30,17,52.76,52.81,52.73,52.77,92
,2017-04-17 02:00,17,52.78,52.85,52.74,52.78,76
,2017-04-17 02:30,17,52.78,52.8,52.73,52.76,13
,2017-04-17 03:00,17,52.8,52.8,52.69,52.71,64
,2017-04-17 03:30,17,52.72,52.75,52.68,52.74,100
,2017-04-17 04:00,17,52.73,52.8,52.68,52.73,63
,2017-04-17 04:30,17,52.72,52.79,52.72,52.75,29
,2017-04-17 05:00,17,52.74,52.79,52.73,52.73,21
,2017-04-17 05:30,17,52.72,52.75,52.71,52.73,11
,2017-04-17 06:00,17,52.7,52.74,52.67,52.7,71
,2017-04-17 06:30,17,52.7,52.85,52.7,52.85,82
,2017-04-17 07:00,17,52.82,53.16,52.79,53.07,406
,2017-04-17 07:30,17,53.07,53.19,53.03,53.14,481
,2017-04-17 08:00,17,53.14,53.2,52.99,53.03,386
,2017-04-17 08:30,17,53.04,53.11,52.94,53.08,328
,2017-04-17 09:00,17,53.07,53.1,52.93,52.96,152
,2017-04-17 09:30,17,52.97,53.06,52.86,53.02,401
,2017-04-17 10:00,17,53.03,53.09,53.01,53.08,305
,2017-04-17 10:30,17,53.05,53.05,52.82,52.83,311
,2017-04-17 11:00,17,52.81,52.81,52.66,52.7,600
,2017-04-17 11:30,17,52.69,52.77,52.68,52.75,125
,2017-04-17 12:00,17,52.74,52.79,52.67,52.69,242
,2017-04-17 12:30,17,52.69,52.75,52.69,52.72,148
,2017-04-17 13:00,17,52.74,52.76,52.61,52.63,832
,2017-04-17 13:30,17,52.63,52.65,52.6,52.6,210
,2017-04-17 14:00,17,52.59,52.63,52.55,52.6,234
,2017-04-17 14:30,17,52.59,52.63,52.57,52.62,512
,2017-04-17 15:00,17,52.61,52.69,52.61,52.68,44
,2017-04-17 15:30,17,52.72,52.76,52.72,52.75,96
,2017-04-17 16:00,17,52.76,52.76,52.76,52.76,2
,2017-04-17 16:30,17,52.76,52.76,52.76,52.76,3
,2017-04-17 19:00,18,52.71,52.71,52.67,52.68,19
,2017-04-17 19:30,18,52.63,52.64,52.63,52.63,3
,2017-04-17 20:00,18,52.66,52.66,52.66,52.66,1
,2017-04-17 21:00,18,52.6,52.62,52.57,52.6,26
,2017-04-17 21:30,18,52.54,52.61,52.51,52.61,23
,2017-04-17 22:00,18,52.58,52.58,52.55,52.55,7
,2017-04-17 22:30,18,52.56,52.59,52.56,52.57,15
,2017-04-17 23:00,18,52.6,52.6,52.59,52.59,9
,2017-04-17 23:30,18,52.59,52.66,52.59,52.66,43
,2017-04-18 00:00,18,52.67,52.67,52.64,52.64,17
,2017-04-18 00:30,18,52.63,52.64,52.63,52.64,4
,2017-04-18 01:00,18,52.61,52.64,52.56,52.59,17
,2017-04-18 01:30,18,52.59,52.65,52.58,52.62,60
,2017-04-18 02:00,18,52.64,52.73,52.61,52.68,73
,2017-04-18 02:30,18,52.69,52.7,52.43,52.43,91
,2017-04-18 03:00,18,52.42,52.47,52.33,52.33,80
,2017-04-18 03:30,18,52.34,52.5,52.34,52.45,40
,2017-04-18 04:00,18,52.45,52.46,52.36,52.36,52
,2017-04-18 04:30,18,52.36,52.36,52.16,52.24,110
,2017-04-18 05:00,18,52.23,52.24,52.16,52.24,30
,2017-04-18 05:30,18,52.24,52.29,52.24,52.27,229
,2017-04-18 06:00,18,52.24,52.27,52.17,52.19,73
,2017-04-18 06:30,18,52.19,52.29,52.19,52.28,47
,2017-04-18 07:00,18,52.27,52.35,52.25,52.33,60
,2017-04-18 07:30,18,52.32,52.46,52.32,52.42,72
,2017-04-18 08:00,18,52.44,52.46,52.3,52.38,218
,2017-04-18 08:30,18,52.39,52.63,52.39,52.6,168
,2017-04-18 09:00,18,52.61,52.84,52.61,52.68,352
,2017-04-18 09:30,18,52.68,52.73,52.55,52.68,124
,2017-04-18 10:00,18,52.7,52.7,52.48,52.48,209
,2017-04-18 10:30,18,52.45,52.48,52.13,52.21,266
,2017-04-18 11:00,18,52.19,52.37,52.17,52.33,136
,2017-04-18 11:30,18,52.32,52.45,52.32,52.43,48
,2017-04-18 12:00,18,52.41,52.44,52.36,52.44,29
,2017-04-18 12:30,18,52.44,52.66,52.44,52.6,77
,2017-04-18 13:00,18,52.62,52.64,52.35,52.45,187
,2017-04-18 13:30,18,52.48,52.6,52.47,52.57,193
,2017-04-18 14:00,18,52.55,52.62,52.53,52.57,65
,2017-04-18 14:30,18,52.58,52.65,52.56,52.62,55
,2017-04-18 15:00,18,52.62,52.63,52.59,52.61,28
,2017-04-18 15:30,18,52.61,52.61,52.3,52.33,175
,2017-04-18 16:00,18,52.41,52.41,52.41,52.41,1
,2017-04-18 16:30,18,52.35,52.35,52.35,52.35,1
,2017-04-18 20:30,19,52.38,52.39,52.38,52.39,70
,2017-04-18 21:00,19,52.33,52.33,52.28,52.28,22
,2017-04-18 23:30,19,52.27,52.29,52.26,52.29,12
,2017-04-19 00:00,19,52.3,52.3,52.3,52.3,10
,2017-04-19 01:00,19,52.31,52.39,52.31,52.39,34
,2017-04-19 01:30,19,52.36,52.36,52.36,52.36,1
,2017-04-19 02:00,19,52.44,52.47,52.36,52.38,25
,2017-04-19 02:30,19,52.44,52.46,52.38,52.45,68
,2017-04-19 03:00,19,52.47,52.49,52.38,52.43,27
,2017-04-19 03:30,19,52.51,52.51,52.51,52.51,2
,2017-04-19 04:00,19,52.47,52.56,52.47,52.56,21
,2017-04-19 04:30,19,52.51,52.61,52.51,52.61,11
,2017-04-19 05:00,19,52.6,52.6,52.57,52.57,25
,2017-04-19 05:30,19,52.58,52.58,52.58,52.58,1
,2017-04-19 06:30,19,52.46,52.47,52.41,52.41,32
,2017-04-19 07:00,19,52.43,52.49,52.36,52.36,77
,2017-04-19 07:30,19,52.36,52.44,52.36,52.38,65
,2017-04-19 08:00,19,52.41,52.58,52.35,52.58,9
,2017-04-19 08:30,19,52.61,52.61,52.51,52.51,4
,2017-04-19 09:00,19,52.42,52.43,52.41,52.43,161
,2017-04-19 09:30,19,52.42,52.54,52.18,52.19,154
,2017-04-19 10:00,19,52.25,52.25,52,52,138
,2017-04-19 10:30,19,51.98,51.98,51.5,51.53,152
,2017-04-19 11:00,19,51.5,51.64,51.42,51.61,55
,2017-04-19 11:30,19,51.61,51.61,51.61,51.61,1
,2017-04-19 12:00,19,51.59,51.59,51.2,51.2,37
,2017-04-19 12:30,19,51.2,51.2,50.66,50.67,72
,2017-04-19 13:00,19,50.59,50.59,50.25,50.42,355