,2016-08-17 10:00,17,51.18,51.18,51.02,51.02,49
,2016-08-17 10:30,17,50.92,51.03,50.92,51.03,26
,2016-08-17 11:00,17,51.03,51.03,50.94,50.98,45
,2016-08-17 11:30,17,50.98,51.06,50.98,51.06,9
,2016-08-17 12:30,17,51.1,51.1,51.1,51.1,50
,2016-08-17 13:00,17,51.39,51.52,51.39,51.51,36
,2016-08-17 15:00,17,51.35,51.35,51.35,51.35,5
,2016-08-18 06:00,18,51.49,51.55,51.49,51.55,40
,2016-08-18 07:30,18,51.68,51.69,51.68,51.69,30
,2016-08-18 08:00,18,51.62,51.82,51.62,51.82,3
,2016-08-18 08:30,18,51.89,51.96,51.8,51.92,61
,2016-08-18 09:00,18,52.03,52.03,52.01,52.01,3
,2016-08-18 09:30,18,52.09,52.15,52.09,52.15,41
,2016-08-18 10:00,18,52.28,52.28,52.21,52.21,13
,2016-08-18 10:30,18,52.49,52.49,52.42,52.42,5
,2016-08-18 11:00,18,52.42,52.42,52.41,52.41,2
,2016-08-18 11:30,18,52.33,52.33,52.33,52.33,1
,2016-08-18 12:00,18,52.48,52.48,52.4,52.4,15
,2016-08-18 12:30,18,52.4,52.4,52.4,52.4,10
,2016-08-18 13:00,18,52.58,52.58,52.45,52.45,2
,2016-08-18 13:30,18,52.32,52.32,52.32,52.32,3
,2016-08-19 08:00,19,52.29,52.45,52.29,52.45,31
,2016-08-19 09:30,19,52.17,52.24,52.17,52.24,40
,2016-08-19 10:00,19,52.24,52.24,52.09,52.09,111
,2016-08-19 10:30,19,52.13,52.13,52.13,52.13,16
,2016-08-19 13:00,19,52.45,52.58,52.45,52.58,82
,2016-08-19 13:30,19,52.45,52.45,52.45,52.45,1
,2016-08-19 14:30,19,52.37,52.37,52.37,52.37,4
,2016-08-22 05:00,22,51.37,51.37,51.37,51.37,10
,2016-08-22 07:30,22,51.56,51.56,51.56,51.56,1
,2016-08-22 08:00,22,51.54,51.56,51.54,51.56,2
,2016-08-22 11:00,22,51.24,51.24,51.24,51.24,1
,2016-08-22 11:30,22,51.25,51.25,51.25,51.25,2
,2016-08-22 12:00,22,51.28,51.28,51.15,51.15,2
,2016-08-22 13:30,22,51.06,51.06,51.05,51.06,4
,2016-08-23 01:00,23,50.74,50.74,50.74,50.74,3
,2016-08-23 07:00,23,50.82,50.82,50.74,50.74,11
,2016-08-23 08:00,23,50.68,50.68,50.68,50.68,1
,2016-08-23 09:00,23,50.65,50.65,50.65,50.65,1
,2016-08-23 09:30,23,50.88,51.41,50.88,51.41,18
,2016-08-23 10:00,23,51.94,51.94,51.62,51.8,13
,2016-08-23 10:30,23,51.52,51.52,51.52,51.52,2
,2016-08-23 11:00,23,51.62,51.62,51.62,51.62,3
,2016-08-24 03:30,24,51.05,51.05,51.05,51.05,10
,2016-08-24 08:30,24,51.45,51.45,51.45,51.45,10
,2016-08-24 09:30,24,50.76,50.76,50.71,50.71,2
,2016-08-24 10:00,24,50.72,50.74,50.72,50.74,5
,2016-08-24 10:30,24,50.53,50.67,50.53,50.67,6
,2016-08-24 12:00,24,50.72,50.72,50.72,50.72,1
,2016-08-24 13:00,24,50.88,50.88,50.87,50.87,21
,2016-08-25 04:00,25,50.57,50.72,50.57,50.72,6
,2016-08-25 07:30,25,50.5,50.56,50.5,50.56,7
,2016-08-25 08:00,25,50.68,50.68,50.68,50.68,1
,2016-08-25 09:00,25,51.1,51.1,51.1,51.1,1
,2016-08-25 13:00,25,51.34,51.34,51.21,51.27,24
,2016-08-25 22:00,26,51.16,51.16,51.15,51.15,7
,2016-08-25 23:30,26,51.22,51.22,51.22,51.22,10
,2016-08-26 03:00,26,51.15,51.15,51.05,51.05,20
,2016-08-26 03:30,26,51,51,51,51,10
,2016-08-26 04:00,26,50.9,50.9,50.9,50.9,10
,2016-08-26 05:30,26,51.1,51.1,51.05,51.05,18
,2016-08-26 06:00,26,51.08,51.08,51.05,51.05,12
,2016-08-26 09:00,26,51.11,52.26,51.09,52.22,11
,2016-08-26 09:30,26,52.04,52.11,51.61,51.61,67
,2016-08-26 10:00,26,51.8,51.8,51.58,51.58,2
,2016-08-26 14:30,26,51.33,51.33,51.33,51.33,15
,2016-08-29 03:00,29,50.85,50.85,50.85,50.85,11
,2016-08-29 03:30,29,50.85,50.85,50.85,50.85,4
,2016-08-29 07:30,29,50.93,50.94,50.83,50.83,8
,2016-08-29 10:00,29,50.79,50.79,50.79,50.79,1
,2016-08-29 10:30,29,50.83,50.83,50.79,50.8,24
,2016-08-29 12:00,29,50.85,50.85,50.85,50.85,1
,2016-08-30 07:00,30,51.19,51.25,51.19,51.25,5
,2016-08-30 08:30,30,51.13,51.22,51.13,51.22,7
,2016-08-30 09:00,30,51.17,51.17,50.6,50.6,32
,2016-08-30 09:30,30,50.47,50.47,50.11,50.11,15
,2016-08-30 10:30,30,50.28,50.3,50.24,50.24,11
,2016-08-30 13:00,30,50.22,50.22,50.22,50.22,1
,2016-08-30 15:30,30,50.32,50.32,50.32,50.32,2
,2016-08-31 00:30,31,50.23,50.24,50.23,50.24,5
,2016-08-31 02:30,31,50.05,50.05,50.05,50.05,2
,2016-08-31 06:00,31,49.85,49.9,49.85,49.9,12
,2016-08-31 06:30,31,49.8,49.8,49.8,49.8,5
,2016-08-31 07:00,31,49.75,49.75,49.71,49.71,17
,2016-08-31 07:30,31,49.76,49.8,49.75,49.8,10
,2016-08-31 09:30,31,49.53,49.53,48.98,48.98,34
,2016-08-31 10:00,31,48.95,48.95,48.86,48.86,32
,2016-08-31 10:30,31,48.76,48.77,48.76,48.77,5
,2016-08-31 11:00,31,48.77,48.77,48.77,48.77,1
,2016-08-31 11:30,31,48.7,48.7,48.7,48.7,10
,2016-08-31 12:00,31,48.48,48.54,48.4,48.54,20
,2016-08-31 13:00,31,48.53,48.53,48.53,48.53,15
,2016-08-31 14:00,31,48.48,48.49,48.48,48.49,9
,2016-09-01 02:00,1,48.81,48.81,48.81,48.81,1
,2016-09-01 03:00,1,48.4,48.4,48.4,48.4,5
,2016-09-01 05:30,1,48.45,48.5,48.44,48.44,15
,2016-09-01 07:00,1,48.25,48.25,48.25,48.25,1
,2016-09-01 07:30,1,48.15,48.15,48,48.06,27
,2016-09-01 08:00,1,47.8,47.81,47.8,47.81,6
,2016-09-01 08:30,1,47.75,47.75,47.75,47.75,1
,2016-09-01 09:00,1,47.65,47.65,47.59,47.59,11
,2016-09-01 09:30,1,47.5,47.5,47.41,47.41,29
,2016-09-01 10:00,1,47.33,47.34,47.33,47.34,2
,2016-09-01 11:00,1,47.25,47.3,47.2,47.3,26
,2016-09-01 11:30,1,47.31,47.38,47.31,47.33,35
,2016-09-01 13:00,1,47.14,47.14,46.98,47.06,73
,2016-09-01 13:30,1,47.07,47.07,47.07,47.07,5
,2016-09-02 02:30,2,47.18,47.18,47.18,47.18,5
,2016-09-02 06:30,2,47.56,47.56,47.55,47.55,50
,2016-09-02 07:30,2,47.58,47.96,47.58,47.89,12
,2016-09-02 08:00,2,47.76,47.79,47.76,47.79,3
,2016-09-02 08:30,2,48.12,48.18,48.12,48.18,2
,2016-09-02 10:30,2,48.34,48.34,48.21,48.21,20
,2016-09-02 11:30,2,48.3,48.3,48.3,48.3,50
,2016-09-02 13:00,2,48.35,48.35,48.35,48.35,9
,2016-09-02 13:30,2,48.25,48.25,48.24,48.24,7
,2016-09-05 02:00,5,49.22,49.5,49.22,49.5,4
,2016-09-05 04:00,5,50.45,50.45,50.45,50.45,1
,2016-09-05 07:30,5,49.01,49.01,49.01,49.01,1
,2016-09-06 04:00,6,48.6,48.6,48.6,48.6,5
,2016-09-06 05:00,6,48.74,48.75,48.74,48.75,10
,2016-09-06 06:30,6,48.78,48.78,48.78,48.78,9
,2016-09-06 07:00,6,48.5,48.5,48.5,48.5,5
,2016-09-06 07:30,6,48.4,48.4,48.3,48.3,10
,2016-09-06 08:00,6,48,48,48,48,10
,2016-09-06 11:00,6,48.48,48.48,48.48,48.48,4
,2016-09-06 11:30,6,48.44,48.44,48.44,48.44,1
,2016-09-06 12:00,6,48.6,48.6,48.6,48.6,1
,2016-09-06 13:30,6,48.9,48.9,48.9,48.9,1
,2016-09-07 02:00,7,49.4,49.4,49.4,49.4,1
,2016-09-07 07:00,7,48.89,48.89,48.78,48.78,6
,2016-09-07 09:30,7,48.75,48.75,48.73,48.73,2
,2016-09-07 10:00,7,49.02,49.14,49.02,49.14,2
,2016-09-07 10:30,7,49.52,49.53,49.48,49.53,7
,2016-09-07 15:30,7,50.19,50.2,50.19,50.2,4
,2016-09-08 01:30,8,50.5,50.5,50.45,50.45,98
,2016-09-08 02:00,8,50.45,50.45,50.45,50.45,2
,2016-09-08 05:00,8,50.38,50.38,50.38,50.38,20
,2016-09-08 06:00,8,50.3,50.3,50.3,50.3,10
,2016-09-08 06:30,8,50.21,50.22,50.21,50.22,20
,2016-09-08 07:00,8,50.35,50.35,50.35,50.35,5
,2016-09-08 08:30,8,50.52,50.52,50.52,50.52,1
,2016-09-08 09:00,8,50.32,50.32,50.1,50.18,23
,2016-09-08 09:30,8,50.05,50.35,50.05,50.35,15
,2016-09-08 10:00,8,50.86,51.41,50.86,51.38,185
,2016-09-08 10:30,8,51.3,51.31,51.3,51.31,12
,2016-09-08 11:00,8,51.26,51.26,51.26,51.26,4
,2016-09-08 11:30,8,51.27,51.41,51.27,51.4,4
,2016-09-08 12:00,8,51.42,51.43,51.42,51.43,3
,2016-09-08 13:00,8,51.65,51.74,51.65,51.74,8
,2016-09-08 22:30,9,51.25,51.25,51.25,51.25,1
,2016-09-08 23:00,9,51.25,51.25,51.25,51.25,2
,2016-09-08 23:30,9,51.25,51.25,51.25,51.25,27
,2016-09-09 01:30,9,51.11,51.11,51.11,51.11,20
,2016-09-09 04:00,9,50.99,50.99,50.98,50.99,19
,2016-09-09 05:00,9,51.14,51.14,51,51,19
,2016-09-09 05:30,9,50.9,50.9,50.9,50.9,10
,2016-09-09 06:00,9,50.99,50.99,50.99,50.99,2
,2016-09-09 06:30,9,50.93,50.93,50.93,50.93,6
,2016-09-09 07:00,9,50.8,50.8,50.8,50.8,10
,2016-09-09 07:30,9,50.61,50.62,50.47,50.47,33
,2016-09-09 08:00,9,50.75,50.75,50.75,50.75,1
,2016-09-09 08:30,9,50.49,50.49,50.49,50.49,2
,2016-09-09 09:00,9,50.65,50.65,50.56,50.56,3
,2016-09-09 09:30,9,50.41,50.48,50.41,50.48,10
,2016-09-09 10:00,9,50.61,50.61,50.61,50.61,1
,2016-09-09 11:00,9,50.31,50.31,50.3,50.3,17
,2016-09-09 12:00,9,50.2,50.2,50.2,50.2,40
,2016-09-09 13:00,9,50.07,50.08,49.87,49.87,16
,2016-09-09 13:30,9,49.87,49.87,49.87,49.87,2
,2016-09-09 14:30,9,49.88,49.88,49.88,49.88,1
,2016-09-09 15:00,9,49.6,49.6,49.6,49.6,1
,2016-09-11 18:30,12,49.5,49.5,49.5,49.5,15
,2016-09-12 00:30,12,49.18,49.18,49.18,49.18,5
,2016-09-12 01:00,12,49,49,49,49,25
,2016-09-12 02:00,12,49.31,49.31,49.31,49.31,1
,2016-09-12 04:30,12,49.1,49.1,49.1,49.1,50
,2016-09-12 05:30,12,49.09,49.09,49.07,49.07,4
,2016-09-12 06:00,12,49.05,49.05,49.02,49.04,4
,2016-09-12 06:30,12,48.8,48.8,48.8,48.8,105
,2016-09-12 08:00,12,49.18,49.18,49.14,49.14,2
,2016-09-12 08:30,12,49.61,49.61,49.6,49.6,30
,2016-09-12 09:00,12,49.7,49.7,49.7,49.7,20
,2016-09-12 09:30,12,50.01,50.3,50.01,50.3,76
,2016-09-12 10:00,12,50.24,50.4,50.08,50.4,39
,2016-09-12 10:30,12,50.1,50.1,50.1,50.1,40
,2016-09-12 11:00,12,49.9,49.9,49.9,49.9,12
,2016-09-12 13:00,12,50.26,50.26,50.26,50.26,2
,2016-09-12 13:30,12,50.2,50.2,50.2,50.2,25
,2016-09-12 14:30,12,50.1,50.1,50.1,50.1,10
,2016-09-13 01:30,13,49.8,49.8,49.67,49.68,25
,2016-09-13 02:00,13,49.5,49.5,49.5,49.5,15
,2016-09-13 03:30,13,49.3,49.3,49.3,49.3,11
,2016-09-13 07:00,13,49.42,49.42,49.42,49.42,2
,2016-09-13 07:30,13,49.22,49.22,49.21,49.21,11
,2016-09-13 09:00,13,49.46,49.46,49.14,49.14,32
,2016-09-13 09:30,13,49.15,49.15,49.05,49.05,14
,2016-09-13 10:00,13,49.15,49.15,49.08,49.13,6
,2016-09-13 11:00,13,49.35,49.35,49.35,49.35,2
,2016-09-14 02:30,14,49.46,49.46,49.46,49.46,1
,2016-09-14 05:00,14,49.24,49.24,49.24,49.24,2
,2016-09-14 05:30,14,49.3,49.31,49.3,49.31,6
,2016-09-14 07:30,14,48.82,48.82,48.82,48.82,1
,2016-09-14 08:00,14,48.6,48.6,48.6,48.6,11
,2016-09-14 08:30,14,48.45,48.45,48.45,48.45,1
,2016-09-14 09:00,14,48.66,48.66,48.66,48.66,1
,2016-09-14 09:30,14,48.83,49.18,48.15,48.2,106
,2016-09-14 11:30,14,48.18,48.18,48.18,48.18,2
,2016-09-14 13:00,14,48.05,48.05,47.93,47.99,17
,2016-09-15 02:00,15,48.03,48.03,48.03,48.03,1
,2016-09-15 04:00,15,48.2,48.2,48.2,48.2,3
,2016-09-15 08:00,15,48.25,48.25,48.25,48.25,3
,2016-09-15 08:30,15,48.4,48.42,48,48.04,73
,2016-09-15 09:30,15,47.98,48.4,47.96,48.4,114
,2016-09-15 10:00,15,48.53,48.65,48.43,48.65,193
,2016-09-15 11:00,15,48.71,48.71,48.71,48.71,1
,2016-09-15 12:30,15,48.6,48.6,48.6,48.6,5
,2016-09-15 13:00,15,48.61,48.61,48.48,48.48,4
,2016-09-15 13:30,15,48.42,48.42,48.35,48.35,65
,2016-09-15 23:00,16,48.2,48.2,48.2,48.2,25
,2016-09-16 02:00,16,48,48,48,48,8
,2016-09-16 02:30,16,48,48,48,48,7
,2016-09-16 03:00,16,47.9,47.9,47.9,47.9,10
,2016-09-16 04:00,16,47.9,47.9,47.9,47.9,2
,2016-09-16 04:30,16,47.9,47.9,47.9,47.9,8
,2016-09-16 05:00,16,47.8,47.8,47.8,47.8,5
,2016-09-16 07:30,16,47.65,47.65,47.65,47.65,1
,2016-09-16 08:00,16,47.52,47.52,47.5,47.5,15
,2016-09-16 08:30,16,47.64,47.64,47.64,47.64,1
,2016-09-16 09:30,16,47.84,48.1,47.84,48.04,33
,2016-09-16 11:00,16,47.78,47.78,47.76,47.76,2
,2016-09-16 11:30,16,47.65,47.65,47.65,47.65,10
,2016-09-16 12:00,16,47.61,47.61,47.61,47.61,11
,2016-09-16 13:30,16,47.77,47.77,47.77,47.77,1
,2016-09-16 14:00,16,47.81,47.81,47.81,47.81,29
,2016-09-18 17:00,19,48,48.15,48,48.15,50
,2016-09-18 17:30,19,48.15,48.15,48.15,48.15,10
,2016-09-19 08:00,19,47.82,47.9,47.82,47.9,11
,2016-09-19 09:00,19,48.16,48.6,48.16,48.55,7
,2016-09-19 10:00,19,48.6,48.62,48.6,48.62,2
,2016-09-19 11:30,19,48.07,48.07,48.07,48.07,1
,2016-09-19 12:30,19,47.86,47.86,47.86,47.86,1
,2016-09-19 13:00,19,47.81,47.81,47.81,47.81,5
,2016-09-19 13:30,19,47.95,47.95,47.95,47.95,10
,2016-09-19 14:30,19,47.84,47.84,47.78,47.78,15
,2016-09-20 00:30,20,47.65,47.65,47.65,47.65,5
,2016-09-20 02:30,20,47.54,47.54,47.54,47.54,5
,2016-09-20 06:30,20,47.44,47.44,47.4,47.4,11
,2016-09-20 07:30,20,47.34,47.36,47.34,47.36,4
,2016-09-20 08:30,20,47.14,47.39,47.14,47.36,4
,2016-09-20 09:30,20,47.37,47.69,47.37,47.69,3
,2016-09-20 10:00,20,48.08,48.08,48.08,48.08,1
,2016-09-20 10:30,20,48.13,48.15,48.13,48.15,3
,2016-09-20 11:30,20,47.67,47.68,47.67,47.68,3
,2016-09-20 12:00,20,47.55,47.61,47.55,47.61,42
,2016-09-20 13:00,20,47.7,47.87,47.7,47.87,13
,2016-09-20 14:00,20,47.99,47.99,47.99,47.99,2
,2016-09-20 15:00,20,47.93,47.93,47.93,47.93,1
,2016-09-20 15:30,20,48.13,48.13,48.13,48.13,1
,2016-09-20 16:00,20,48.15,48.15,48.15,48.15,9
,2016-09-21 07:00,21,48.69,48.69,48.69,48.69,1
,2016-09-21 09:00,21,48.44,48.44,48.43,48.43,2
,2016-09-21 09:30,21,48.84,48.88,48.56,48.76,18
,2016-09-21 10:30,21,48.77,48.77,48.71,48.71,26
,2016-09-21 11:30,21,48.62,48.75,48.62,48.75,3
,2016-09-21 12:00,21,48.73,48.73,48.73,48.73,2
,2016-09-21 12:30,21,48.65,48.65,48.65,48.65,10
,2016-09-21 13:00,21,48.79,48.88,48.79,48.88,3
,2016-09-21 13:30,21,48.76,48.87,48.76,48.87,6
,2016-09-22 02:00,22,49.11,49.11,49.11,49.11,1
,2016-09-22 06:30,22,49.21,49.21,49.21,49.21,5
,2016-09-22 07:00,22,49.39,49.58,49.39,49.58,2
,2016-09-22 07:30,22,49.51,49.51,49.49,49.49,2
,2016-09-22 08:00,22,49.59,49.59,49.59,49.59,1
,2016-09-22 08:30,22,49.62,49.62,49.58,49.6,14
,2016-09-22 09:00,22,49.72,49.75,49.42,49.42,21
,2016-09-22 09:30,22,49.52,49.55,49.51,49.55,9
,2016-09-22 10:00,22,49.59,49.59,49.59,49.59,1
,2016-09-22 11:00,22,49.67,49.67,49.67,49.67,1
,2016-09-22 12:30,22,49.52,49.54,49.51,49.54,3
,2016-09-22 13:00,22,49.44,49.46,49.4,49.4,3
,2016-09-22 13:30,22,49.63,49.67,49.62,49.67,8
,2016-09-23 02:30,23,49.2,49.2,49.2,49.2,5
,2016-09-23 03:00,23,49.15,49.15,49.15,49.15,5
,2016-09-23 03:30,23,49.09,49.09,49,49,14
,2016-09-23 05:00,23,49.97,49.97,49.97,49.97,2
,2016-09-23 09:00,23,49.65,49.65,49.64,49.65,4
,2016-09-23 10:00,23,49.32,49.32,49.32,49.32,2
,2016-09-23 10:30,23,49.44,49.44,48.95,48.97,39
,2016-09-23 11:00,23,48.41,48.45,48.35,48.35,8
,2016-09-23 11:30,23,48.3,48.3,48.14,48.14,12
,2016-09-23 12:00,23,48.02,48.02,48.02,48.02,1
,2016-09-23 13:00,23,47.93,48.07,47.93,48.07,2
,2016-09-23 13:30,23,48.24,48.24,48.24,48.24,1
,2016-09-23 14:00,23,48.36,48.36,48.36,48.36,1
,2016-09-23 16:30,23,48.08,48.08,48.08,48.08,1
,2016-09-26 07:30,26,48.81,48.81,48.81,48.81,6
,2016-09-26 08:00,26,48.89,48.96,48.86,48.96,7
,2016-09-26 08:30,26,48.9,48.9,48.9,48.9,1
,2016-09-26 09:00,26,49.31,49.31,49.31,49.31,1
,2016-09-26 09:30,26,49.41,49.5,49.41,49.5,121
,2016-09-26 10:00,26,49.5,49.6,49.5,49.6,27
,2016-09-26 10:30,26,49.41,49.41,49.41,49.41,1
,2016-09-26 11:00,26,49.33,49.33,49.33,49.33,2
,2016-09-26 12:30,26,49.51,49.55,49.45,49.45,3
,2016-09-26 13:00,26,49.46,49.5,49.25,49.32,9
,2016-09-26 13:30,26,49.25,49.27,49.06,49.12,25
,2016-09-26 14:00,26,49.08,49.08,49.08,49.08,30
,2016-09-26 15:30,26,49.03,49.03,49.03,49.03,1
,2016-09-26 16:00,26,49,49,49,49,1
,2016-09-26 21:30,27,49.3,49.3,49.3,49.3,5
,2016-09-27 00:30,27,49.26,49.28,49.26,49.28,15
,2016-09-27 03:00,27,49,49,49,49,10
,2016-09-27 03:30,27,48.7,48.75,48.7,48.75,10
,2016-09-27 06:00,27,48.57,48.57,48.57,48.57,5
,2016-09-27 06:30,27,48.62,48.62,48.62,48.62,4
,2016-09-27 07:30,27,48.23,48.23,48.23,48.23,1
,2016-09-27 08:00,27,48.1,48.12,48.1,48.12,19
,2016-09-27 08:30,27,48.09,48.29,48.09,48.25,7
,2016-09-27 09:00,27,48.34,48.34,48.34,48.34,1
,2016-09-27 09:30,27,48.1,48.11,47.88,47.88,14
,2016-09-27 10:00,27,47.75,47.88,47.73,47.85,9
,2016-09-27 10:30,27,47.9,47.9,47.9,47.9,1
,2016-09-27 11:00,27,47.86,47.86,47.86,47.86,1
,2016-09-27 11:30,27,47.98,48.3,47.98,48.29,9
,2016-09-27 12:00,27,48.27,48.53,48.27,48.3,17
,2016-09-27 12:30,27,48.11,48.11,47.95,48.05,10
,2016-09-27 13:00,27,48.09,48.13,48.07,48.09,19
,2016-09-27 13:30,27,48.07,48.07,48.07,48.07,1
,2016-09-27 15:00,27,48.08,48.08,48.08,48.08,1
,2016-09-27 15:30,27,48.24,48.31,48.24,48.31,3
,2016-09-28 03:30,28,48.34,48.38,48.34,48.38,15
,2016-09-28 04:00,28,48.32,48.32,48.32,48.32,10
,2016-09-28 05:30,28,48.87,48.88,48.87,48.87,7
,2016-09-28 06:30,28,48.56,48.58,48.56,48.58,20
,2016-09-28 07:30,28,48.28,48.28,48.28,48.28,1
,2016-09-28 08:00,28,48.61,48.62,48.61,48.62,2
,2016-09-28 08:30,28,48.87,48.87,48.87,48.87,1
,2016-09-28 09:30,28,48.65,48.8,48,48,76
,2016-09-28 11:00,28,48.74,49.24,48.74,49.06,51
,2016-09-28 11:30,28,49.14,49.14,49.14,49.14,2
,2016-09-28 12:00,28,48.92,49.28,48.92,49.28,27
,2016-09-28 12:30,28,49.15,49.39,49.15,49.39,13
,2016-09-28 13:00,28,49.53,50.37,49.53,50.36,85
,2016-09-28 13:30,28,50.27,50.31,50.03,50.03,87
,2016-09-28 14:00,28,50.11,50.11,50.11,50.11,30
,2016-09-28 14:30,28,49.93,49.93,49.86,49.87,6
,2016-09-28 15:30,28,50.19,50.24,50.19,50.24,21
,2016-09-28 20:30,29,50.28,50.28,50.28,50.28,2
,2016-09-29 07:30,29,50.31,50.31,50.31,50.31,1
,2016-09-29 08:00,29,50.46,50.46,50.46,50.46,18
,2016-09-29 08:30,29,50.42,50.42,50.36,50.36,4
,2016-09-29 09:00,29,50.48,50.48,50.41,50.41,12
,2016-09-29 10:00,29,50.58,51.01,50.56,51.01,67
,2016-09-29 10:30,29,51.02,51.02,51.02,51.02,1
,2016-09-29 12:00,29,51.03,51.05,50.89,51.05,6
,2016-09-29 13:00,29,50.86,51,50.86,51,5
,2016-09-30 01:30,30,50.38,50.38,50.38,50.38,6
,2016-09-30 02:00,30,50.39,50.39,50.39,50.39,1
,2016-09-30 02:30,30,50.32,50.32,50.32,50.32,1
,2016-09-30 03:30,30,50.4,50.4,50.4,50.4,50
,2016-09-30 05:00,30,50.38,50.42,50.37,50.42,53
,2016-09-30 06:00,30,50.82,50.83,50.82,50.83,5
,2016-09-30 06:30,30,50.85,50.87,50.85,50.87,13
,2016-09-30 07:00,30,50.88,50.9,50.88,50.9,8
,2016-09-30 07:30,30,50.96,51.08,50.96,51.06,26
,2016-09-30 08:00,30,51.14,51.34,51.05,51.34,21
,2016-09-30 08:30,30,51.27,51.27,50.98,51.12,20
,2016-09-30 09:00,30,51.14,51.15,51.05,51.05,11
,2016-09-30 09:30,30,51.24,51.34,51.19,51.28,43
,2016-09-30 10:00,30,51.3,51.38,51.19,51.22,45
,2016-09-30 11:00,30,51.14,51.14,51.14,51.14,1
,2016-09-30 12:00,30,51.19,51.19,51.19,51.19,6
,2016-09-30 12:30,30,51.24,51.28,51.24,51.25,12
,2016-09-30 13:00,30,51.42,51.42,51.37,51.39,10
,2016-09-30 13:30,30,51.28,51.28,51.28,51.28,5
,2016-09-30 15:30,30,51.22,51.22,51.22,51.22,4
,2016-10-03 01:30,3,51.34,51.34,51.34,51.34,5
,2016-10-03 03:00,3,51.6,51.99,51.6,51.99,48
,2016-10-03 07:30,3,51.66,51.67,51.65,51.67,4
,2016-10-03 08:00,3,51.62,51.62,51.26,51.48,7
,2016-10-03 08:30,3,51.42,51.42,51.35,51.36,4
,2016-10-03 09:00,3,51.22,51.22,51.21,51.21,3
,2016-10-03 09:30,3,51.36,51.51,51.36,51.51,200
,2016-10-03 10:30,3,51.55,51.79,51.55,51.68,44
,2016-10-03 11:00,3,51.81,51.9,51.81,51.88,9
,2016-10-03 11:30,3,51.77,51.87,51.76,51.87,112
,2016-10-03 12:00,3,51.91,51.92,51.87,51.88,76
,2016-10-03 12:30,3,51.9,52.05,51.9,52.03,16
,2016-10-03 13:00,3,52.06,52.18,52.04,52.06,86
,2016-10-03 14:30,3,51.87,51.87,51.87,51.87,21
,2016-10-04 04:30,4,51.6,51.6,51.6,51.6,100
,2016-10-04 05:00,4,51.71,51.71,51.7,51.7,70
,2016-10-04 06:00,4,51.73,51.73,51.71,51.71,40
,2016-10-04 07:30,4,52,52,52,52,30
,2016-10-04 08:00,4,52.13,52.22,52.11,52.11,24
,2016-10-04 08:30,4,52.21,52.22,52.21,52.22,2
,2016-10-04 09:00,4,51.98,51.98,51.87,51.87,2
,2016-10-04 09:30,4,52.16,52.31,52.16,52.31,99
,2016-10-04 10:00,4,52.31,52.31,52.16,52.31,106
,2016-10-04 10:30,4,52.16,52.19,52.16,52.19,5
,2016-10-04 11:00,4,52.3,52.3,52.3,52.3,1
,2016-10-04 13:00,4,52.16,52.16,52.04,52.05,5
,2016-10-04 15:30,4,52.44,52.44,52.4,52.4,2
,2016-10-04 16:30,4,52.5,52.5,52.5,52.5,24
,2016-10-04 19:00,5,52.35,52.36,52.35,52.36,5
,2016-10-05 01:30,5,52.43,52.5,52.43,52.5,27
,2016-10-05 02:30,5,52.53,52.57,52.53,52.57,14
,2016-10-05 03:00,5,52.6,52.65,52.6,52.65,31
,2016-10-05 03:30,5,52.55,52.56,52.52,52.56,276
,2016-10-05 04:00,5,52.63,52.7,52.62,52.7,45
,2016-10-05 04:30,5,52.7,52.7,52.7,52.7,18
,2016-10-05 05:00,5,52.73,52.73,52.73,52.73,25
,2016-10-05 08:30,5,52.71,52.71,52.71,52.71,2
,2016-10-05 09:00,5,52.67,52.69,52.67,52.69,6
,2016-10-05 09:30,5,52.47,53.02,52.42,53.02,141
,2016-10-05 10:00,5,52.9,53.01,52.8,52.8,46
,2016-10-05 10:30,5,52.88,52.88,52.83,52.85,4
,2016-10-05 11:00,5,52.96,52.96,52.89,52.93,54
,2016-10-05 11:30,5,52.94,52.96,52.82,52.82,95
,2016-10-05 12:00,5,52.93,52.93,52.83,52.87,38
,2016-10-05 12:30,5,52.85,52.87,52.85,52.87,5
,2016-10-05 13:00,5,53.01,53.05,52.91,52.94,9
,2016-10-05 13:30,5,52.84,52.84,52.81,52.81,75
,2016-10-05 14:00,5,52.85,52.85,52.85,52.85,2
,2016-10-05 15:30,5,52.85,52.85,52.85,52.85,1
,2016-10-06 03:00,6,52.67,52.67,52.67,52.67,15
,2016-10-06 03:30,6,52.6,52.6,52.6,52.6,5
,2016-10-06 04:00,6,52.78,52.85,52.78,52.85,24
,2016-10-06 04:30,6,52.85,52.96,52.85,52.93,78
,2016-10-06 05:00,6,52.91,52.91,52.91,52.91,10
,2016-10-06 05:30,6,52.84,52.84,52.84,52.84,1
,2016-10-06 07:00,6,53.23,53.27,53.23,53.25,5
,2016-10-06 07:30,6,53.28,53.3,53.24,53.24,58
,2016-10-06 08:00,6,53.24,53.34,53.21,53.34,8
,2016-10-06 08:30,6,53.31,53.51,53.31,53.42,65
,2016-10-06 09:00,6,53.36,53.36,53.19,53.2,12
,2016-10-06 09:30,6,53.05,53.2,53.05,53.2,5
,2016-10-06 10:00,6,53.21,53.38,53.21,53.38,6
,2016-10-06 11:00,6,53.37,53.41,53.37,53.41,6
,2016-10-06 11:30,6,53.39,53.42,53.36,53.41,10
,2016-10-06 12:00,6,53.43,53.43,53.4,53.4,5
,2016-10-06 12:30,6,53.5,53.53,53.46,53.53,25
,2016-10-06 13:00,6,53.55,53.58,53.49,53.58,5
,2016-10-06 13:30,6,53.5,53.54,53.5,53.5,6
,2016-10-06 14:00,6,53.5,53.5,53.43,53.43,6
,2016-10-06 14:30,6,53.43,53.49,53.43,53.49,2
,2016-10-06 15:00,6,53.48,53.57,53.48,53.57,3
,2016-10-07 01:30,7,53.45,53.45,53.45,53.45,2
,2016-10-07 02:00,7,53.45,53.45,53.45,53.45,23
,2016-10-07 04:30,7,53.4,53.4,53.4,53.4,6
,2016-10-07 05:00,7,53.07,53.07,53.06,53.06,19
,2016-10-07 05:30,7,53.26,53.26,53.26,53.26,1
,2016-10-07 07:00,7,53.28,53.28,53.28,53.28,1
,2016-10-07 07:30,7,53.51,53.51,53.27,53.27,4
,2016-10-07 08:00,7,53.47,53.47,53.46,53.46,16
,2016-10-07 09:00,7,53.3,53.33,53.28,53.28,4
,2016-10-07 09:30,7,53.35,53.47,53.35,53.4,10
,2016-10-07 10:00,7,53.39,53.39,53.39,53.39,1
,2016-10-07 10:30,7,53.29,53.29,52.82,52.83,44
,2016-10-07 11:00,7,52.83,52.83,52.52,52.63,21
,2016-10-07 11:30,7,52.76,52.76,52.76,52.76,1
,2016-10-07 12:00,7,52.75,52.75,52.75,52.75,3
,2016-10-07 13:00,7,52.83,53.03,52.83,52.98,6
,2016-10-07 15:00,7,52.71,52.71,52.71,52.71,10
,2016-10-10 04:00,10,52.66,52.66,52.66,52.66,4
,2016-10-10 05:30,10,52.93,53.29,52.93,53.29,75
,2016-10-10 06:00,10,53.28,53.29,53.28,53.29,6
,2016-10-10 07:00,10,53.47,53.47,53.37,53.37,48
,2016-10-10 07:30,10,53.45,53.49,53.45,53.49,23
,2016-10-10 08:30,10,53.8,54.24,53.79,54.09,108
,2016-10-10 09:00,10,54.09,54.38,54.09,54.32,61
,2016-10-10 09:30,10,54.44,54.44,54.17,54.17,57
,2016-10-10 10:00,10,54.17,54.17,54.15,54.15,24
,2016-10-10 10:30,10,54.24,54.24,54.24,54.24,2
,2016-10-10 12:30,10,54.28,54.28,54.28,54.28,15
,2016-10-10 13:00,10,54.21,54.21,54.1,54.14,31
,2016-10-10 13:30,10,54.03,54.03,54,54.01,71
,2016-10-11 01:30,11,53.87,53.87,53.87,53.87,1
,2016-10-11 03:30,11,53.62,53.62,53.62,53.62,25
,2016-10-11 04:30,11,53.98,53.98,53.98,53.98,25
,2016-10-11 05:30,11,53.85,53.85,53.66,53.66,26
,2016-10-11 06:00,11,53.51,53.51,53.51,53.51,25
,2016-10-11 08:00,11,53.94,53.95,53.94,53.95,77
,2016-10-11 08:30,11,54.1,54.1,53.75,53.76,8
,2016-10-11 09:00,11,53.88,53.88,53.88,53.88,5
,2016-10-11 10:00,11,53.77,53.77,53.52,53.52,7
,2016-10-11 10:30,11,53.4,53.4,53.17,53.36,63
,2016-10-11 11:00,11,53.3,53.31,53.3,53.31,2
,2016-10-11 11:30,11,53.47,53.47,53.35,53.36,32
,2016-10-11 12:00,11,53.32,53.32,53.3,53.3,2
,2016-10-11 13:00,11,53.32,53.5,53.32,53.5,12
,2016-10-11 21:00,12,53.6,53.6,53.6,53.6,5
,2016-10-12 02:00,12,53.7,53.7,53.7,53.7,5
,2016-10-12 03:00,12,53.64,53.64,53.64,53.64,25
,2016-10-12 05:30,12,53.51,53.51,53.37,53.49,75
,2016-10-12 06:00,12,53.49,53.49,53.49,53.49,2
,2016-10-12 06:30,12,53.73,53.73,53.73,53.73,2
,2016-10-12 07:30,12,53.55,53.55,53.55,53.55,23
,2016-10-12 08:00,12,53.33,53.33,53.3,53.3,26
,2016-10-12 08:30,12,52.98,53,52.83,52.9,64
,2016-10-12 09:00,12,53.14,53.18,53.1,53.15,13
,2016-10-12 09:30,12,53,53,52.99,52.99,15
,2016-10-12 10:00,12,52.95,52.95,52.95,52.95,1
,2016-10-12 10:30,12,52.98,52.98,52.92,52.92,25
,2016-10-12 11:00,12,53.06,53.06,53.06,53.06,1
,2016-10-12 11:30,12,52.98,52.98,52.98,52.98,9
,2016-10-12 12:00,12,52.95,52.95,52.95,52.95,5
,2016-10-12 12:30,12,52.99,52.99,52.99,52.99,1
,2016-10-12 13:00,12,53.1,53.1,53.09,53.09,14
,2016-10-12 13:30,12,53,53.1,52.97,53.1,29
,2016-10-12 14:00,12,53.1,53.1,53.1,53.1,10
,2016-10-12 14:30,12,53.05,53.05,53.05,53.05,5
,2016-10-12 15:30,12,52.95,53,52.89,53,11
,2016-10-13 03:00,13,52.7,52.72,52.67,52.67,44
,2016-10-13 04:30,13,52.87,53.04,52.87,53.04,40
,2016-10-13 06:30,13,53.09,53.09,53.09,53.09,1
,2016-10-13 07:30,13,52.86,52.86,52.86,52.86,1
,2016-10-13 08:30,13,52.94,52.94,52.94,52.94,1
,2016-10-13 10:00,13,53.4,53.4,52.29,52.85,189
,2016-10-13 10:30,13,52.9,53.2,52.9,53.04,116
,2016-10-13 11:00,13,52.93,53.08,52.93,53.03,32
,2016-10-13 12:30,13,53.21,53.23,53.21,53.23,19
,2016-10-13 13:00,13,53.24,53.25,53.2,53.24,8
,2016-10-13 13:30,13,53.23,53.23,53.23,53.23,20
,2016-10-13 14:00,13,53.35,53.35,53.35,53.35,1
,2016-10-14 02:30,14,53.48,53.48,53.48,53.48,1
,2016-10-14 04:00,14,53.56,53.64,53.56,53.64,50
,2016-10-14 04:30,14,53.52,53.52,53.46,53.46,15
,2016-10-14 05:00,14,53.51,53.56,53.51,53.56,30
,2016-10-14 05:30,14,53.5,53.5,53.5,53.5,17
,2016-10-14 07:00,14,53.36,53.36,53.36,53.36,1
,2016-10-14 07:30,14,53.35,53.35,53.35,53.35,1
,2016-10-14 08:00,14,53.34,53.34,53.17,53.22,3
,2016-10-14 08:30,14,53.1,53.1,53.1,53.1,1
,2016-10-14 09:00,14,53.11,53.11,53.11,53.11,1
,2016-10-14 10:00,14,52.8,52.88,52.8,52.88,4
,2016-10-14 11:00,14,52.9,52.9,52.88,52.88,4
,2016-10-14 11:30,14,52.86,52.86,52.86,52.86,1
,2016-10-14 12:00,14,52.87,52.88,52.87,52.88,35
,2016-10-14 13:00,14,52.8,53.16,52.8,53.13,10
,2016-10-14 13:30,14,53.12,53.15,53.12,53.15,30
,2016-10-14 14:00,14,53.19,53.19,53.19,53.19,1
,2016-10-17 03:00,17,52.92,52.97,52.92,52.97,38
,2016-10-17 03:30,17,53.11,53.11,53.11,53.11,2
,2016-10-17 05:00,17,53.17,53.17,53.17,53.17,5
,2016-10-17 06:00,17,53.32,53.32,53.32,53.32,25
,2016-10-17 06:30,17,53.42,53.42,53.42,53.42,15
,2016-10-17 08:30,17,52.88,52.88,52.63,52.63,23
,2016-10-17 09:00,17,52.45,52.76,52.45,52.76,18
,2016-10-17 11:30,17,52.77,52.77,52.77,52.77,1
,2016-10-17 13:00,17,52.94,52.95,52.86,52.88,17
,2016-10-17 13:30,17,52.89,52.89,52.88,52.88,2
,2016-10-18 01:00,18,53.25,53.25,53.25,53.25,5
,2016-10-18 01:30,18,53.25,53.25,53.25,53.25,20
,2016-10-18 07:00,18,53.07,53.07,53.07,53.07,2
,2016-10-18 07:30,18,53.17,53.17,53.17,53.17,1
,2016-10-18 08:00,18,53.32,53.35,53.32,53.35,2
,2016-10-18 08:30,18,53.3,53.3,53.15,53.15,3
,2016-10-18 09:00,18,52.8,52.93,52.8,52.93,13
,2016-10-18 09:30,18,52.81,52.81,52.8,52.8,17
,2016-10-18 10:00,18,52.81,52.84,52.81,52.84,6
,2016-10-18 11:00,18,52.9,52.93,52.9,52.93,26
,2016-10-18 13:30,18,53.16,53.16,53.16,53.16,5
,2016-10-18 15:30,18,53.26,53.45,53.24,53.45,109
,2016-10-19 03:00,19,53.78,53.78,53.78,53.78,25
,2016-10-19 03:30,19,53.77,53.77,53.77,53.77,15
,2016-10-19 04:00,19,53.78,53.78,53.78,53.78,1
,2016-10-19 04:30,19,53.78,53.78,53.75,53.76,15
,2016-10-19 05:00,19,53.72,53.72,53.72,53.72,10
,2016-10-19 08:00,19,53.7,53.7,53.63,53.63,3
,2016-10-19 08:30,19,53.64,53.84,53.64,53.84,23
,2016-10-19 09:30,19,53.88,54.49,53.88,54.4,144
,2016-10-19 10:00,19,54.39,54.39,54.21,54.23,16
,2016-10-19 10:30,19,54.22,54.32,54.21,54.32,3
,2016-10-19 11:00,19,54.32,54.34,54.28,54.34,4
,2016-10-19 11:30,19,54.34,54.34,54.28,54.28,9
,2016-10-19 12:00,19,54.21,54.25,54.17,54.25,96
,2016-10-19 12:30,19,54.21,54.23,54.18,54.19,101
,2016-10-19 13:00,19,54.26,54.26,54.08,54.08,34
,2016-10-19 13:30,19,54.05,54.06,53.95,53.95,27
,2016-10-19 14:00,19,53.91,53.91,53.84,53.84,24
,2016-10-19 14:30,19,53.89,53.93,53.89,53.9,18
,2016-10-19 15:00,19,53.93,53.93,53.93,53.93,7
,2016-10-19 16:30,19,53.89,53.89,53.89,53.89,1
,2016-10-20 03:00,20,53.7,53.7,53.7,53.7,15
,2016-10-20 03:30,20,53.65,53.65,53.65,53.65,2
,2016-10-20 05:00,20,53.69,53.69,53.69,53.69,15
,2016-10-20 06:30,20,53.53,53.53,53.53,53.53,1
,2016-10-20 07:30,20,53.3,53.42,53.3,53.41,22
,2016-10-20 08:00,20,53.28,53.28,53.21,53.27,15
,2016-10-20 08:30,20,53.47,53.47,53.47,53.47,1
,2016-10-20 09:00,20,53.25,53.25,53.25,53.25,1
,2016-10-20 09:30,20,53.09,53.09,52.9,53.04,73
,2016-10-20 10:00,20,52.97,53.03,52.97,53.03,3
,2016-10-20 11:00,20,53.23,53.23,53.23,53.23,1
,2016-10-20 12:30,20,53.07,53.07,53.06,53.06,5
,2016-10-20 13:00,20,53.2,53.2,53.07,53.2,26
,2016-10-20 13:30,20,53.01,53.01,53.01,53.01,1
,2016-10-21 04:00,21,53.23,53.23,53.23,53.23,25
,2016-10-21 06:00,21,53.42,53.42,53.42,53.42,2
,2016-10-21 06:30,21,53.44,53.44,53.44,53.44,5
,2016-10-21 07:00,21,53.56,53.56,53.56,53.56,1
,2016-10-21 07:30,21,53.33,53.33,53.32,53.32,10
,2016-10-21 08:00,21,53.16,53.21,53.02,53.21,24
,2016-10-21 08:30,21,53.07,53.07,53.07,53.07,1
,2016-10-21 09:00,21,53.11,53.11,53.11,53.11,1
,2016-10-21 10:00,21,53.44,53.45,53.44,53.45,3
,2016-10-21 11:00,21,53.47,53.47,53.47,53.47,3
,2016-10-21 11:30,21,53.48,53.57,53.48,53.56,80
,2016-10-21 12:00,21,53.56,53.56,53.56,53.56,1
,2016-10-21 12:30,21,53.41,53.47,53.41,53.47,26
,2016-10-21 13:00,21,53.54,53.7,53.54,53.68,33
,2016-10-21 13:30,21,53.63,53.63,53.63,53.63,2
,2016-10-21 14:00,21,53.75,53.75,53.7,53.7,21
,2016-10-24 06:30,24,53.44,53.44,53.44,53.44,1
,2016-10-24 07:00,24,53.27,53.28,53.27,53.28,3
,2016-10-24 08:00,24,53.18,53.18,53.18,53.18,1
,2016-10-24 08:30,24,53.27,53.4,53.27,53.4,3
,2016-10-24 09:30,24,53.2,53.26,53.19,53.26,37
,2016-10-24 10:00,24,53.33,53.34,53.31,53.31,4
,2016-10-24 11:00,24,53.12,53.12,52.73,52.8,95
,2016-10-24 11:30,24,52.78,52.86,52.78,52.86,4
,2016-10-24 12:00,24,52.9,52.9,52.9,52.9,1
,2016-10-24 13:00,24,53.23,53.62,53.23,53.62,8
,2016-10-24 13:30,24,53.59,53.7,53.59,53.7,3
,2016-10-24 15:30,24,53.56,53.56,53.56,53.56,17
,2016-10-25 07:00,25,53.61,53.61,53.55,53.55,10
,2016-10-25 07:30,25,53.5,53.5,53.46,53.46,5
,2016-10-25 08:30,25,53.52,53.52,53.5,53.5,12
,2016-10-25 09:00,25,53.68,53.68,53.49,53.49,5
,2016-10-25 09:30,25,53.45,53.45,53.07,53.07,6
,2016-10-25 10:00,25,52.97,53.08,52.96,53.06,8
,2016-10-25 11:00,25,53.04,53.04,52.98,53.04,6
,2016-10-25 12:00,25,53.09,53.22,53.09,53.2,3
,2016-10-25 13:00,25,53.28,53.28,52.99,52.99,2
,2016-10-25 13:30,25,52.84,52.84,52.82,52.82,2
,2016-10-25 14:00,25,52.91,52.91,52.91,52.91,3
,2016-10-25 15:00,25,52.88,52.88,52.88,52.88,3
,2016-10-25 15:30,25,52.8,52.88,52.5,52.5,25
,2016-10-26 02:30,26,52.6,52.6,52.6,52.6,15
,2016-10-26 03:00,26,52.57,52.59,52.57,52.59,6
,2016-10-26 04:00,26,52.35,52.35,52.35,52.35,6
,2016-10-26 06:00,26,52.27,52.27,52.27,52.27,6
,2016-10-26 06:30,26,52.31,52.31,52.31,52.31,10
,2016-10-26 08:00,26,52.24,52.3,52.24,52.3,41
,2016-10-26 08:30,26,52.23,52.24,52.13,52.14,11
,2016-10-26 09:00,26,52.23,52.73,52.12,52.15,20
,2016-10-26 09:30,26,52.35,52.92,52.35,52.92,278
,2016-10-26 10:00,26,52.98,52.98,52.64,52.64,46
,2016-10-26 10:30,26,52.56,52.57,52.44,52.51,69
,2016-10-26 11:00,26,52.48,52.49,52.48,52.49,15
,2016-10-26 11:30,26,52.35,52.35,52.35,52.35,13
,2016-10-26 12:00,26,52.16,52.16,51.99,52.12,44
,2016-10-26 12:30,26,52.1,52.2,52.02,52.02,86
,2016-10-26 13:00,26,52.2,52.22,52.17,52.17,9
,2016-10-26 13:30,26,52.13,52.13,52.12,52.12,7
,2016-10-26 14:00,26,52.1,52.1,52.1,52.1,1
,2016-10-26 14:30,26,52.1,52.1,52.1,52.1,25
,2016-10-26 15:00,26,52.12,52.12,52.12,52.12,15
,2016-10-26 15:30,26,52.2,52.2,52.2,52.2,10
,2016-10-26 23:30,27,52.3,52.3,52.3,52.3,10
,2016-10-27 03:00,27,52.4,52.5,52.4,52.5,20
,2016-10-27 08:00,27,52.52,52.73,52.52,52.65,98
,2016-10-27 08:30,27,52.4,52.4,52.36,52.36,23
,2016-10-27 09:00,27,52.59,52.59,52.47,52.47,7
,2016-10-27 09:30,27,52.51,52.74,52.5,52.74,26
,2016-10-27 10:00,27,52.64,52.64,52.64,52.64,48
,2016-10-27 10:30,27,52.68,52.84,52.68,52.8,32
,2016-10-27 11:00,27,52.75,52.75,52.68,52.72,19
,2016-10-27 11:30,27,52.73,52.73,52.73,52.73,2
,2016-10-27 12:00,27,52.78,52.78,52.68,52.7,5
,2016-10-27 12:30,27,52.69,52.7,52.69,52.7,15
,2016-10-27 13:00,27,52.63,52.72,52.61,52.64,16
,2016-10-27 14:00,27,52.52,52.52,52.52,52.52,1
,2016-10-27 14:30,27,52.55,52.55,52.55,52.55,1
,2016-10-28 02:30,28,52.44,52.44,52.44,52.44,2
,2016-10-28 03:30,28,52.4,52.4,52.4,52.4,1
,2016-10-28 06:30,28,52.37,52.37,52.35,52.36,16
,2016-10-28 07:00,28,52.3,52.3,52.28,52.28,11
,2016-10-28 07:30,28,52.4,52.4,52.25,52.25,7
,2016-10-28 08:00,28,52.17,52.24,52.13,52.24,56
,2016-10-28 08:30,28,52.24,52.35,52.24,52.27,18
,2016-10-28 09:00,28,52.37,52.38,52.33,52.34,40
,2016-10-28 09:30,28,52.37,52.52,52.37,52.39,48
,2016-10-28 10:00,28,52.6,52.64,52.39,52.48,45
,2016-10-28 10:30,28,52.45,52.45,52.1,52.23,29
,2016-10-28 11:00,28,52.16,52.16,52.16,52.16,10
,2016-10-28 11:30,28,52,52.1,52,52.1,30
,2016-10-28 12:30,28,52.14,52.14,51.67,51.68,69
,2016-10-28 13:00,28,51.7,51.81,51.5,51.69,68
,2016-10-28 13:30,28,51.75,51.75,51.75,51.75,1
,2016-10-28 14:00,28,51.83,51.83,51.83,51.83,1
,2016-10-28 14:30,28,51.8,51.8,51.8,51.8,30
,2016-10-28 15:30,28,51.7,51.7,51.7,51.7,10
,2016-10-31 04:00,31,51.68,51.68,51.68,51.68,10
,2016-10-31 04:30,31,51.65,51.65,51.65,51.65,10
,2016-10-31 05:00,31,51.69,51.69,51.69,51.69,10
,2016-10-31 05:30,31,51.44,51.44,51.44,51.44,17
,2016-10-31 06:00,31,51.46,51.46,51.46,51.46,4
,2016-10-31 08:00,31,51.11,51.11,51.11,51.11,1
,2016-10-31 08:30,31,51.03,51.19,51,51,12
,2016-10-31 09:00,31,51.03,51.06,51.03,51.06,4
,2016-10-31 09:30,31,50.68,50.68,50.46,50.5,78
,2016-10-31 10:00,31,50.5,50.6,50.4,50.4,56
,2016-10-31 11:00,31,50.35,50.35,50.26,50.26,51
,2016-10-31 11:30,31,50.09,50.17,50.09,50.17,16
,2016-10-31 12:00,31,50.15,50.15,50.07,50.09,41
,2016-10-31 12:30,31,50.21,50.25,50.21,50.25,45
,2016-10-31 13:00,31,50.15,50.15,49.99,49.99,23
,2016-10-31 13:30,31,49.85,49.85,49.85,49.85,2
,2016-10-31 14:00,31,49.78,49.78,49.75,49.77,56
,2016-10-31 14:30,31,49.77,49.77,49.72,49.73,22
,2016-10-31 19:00,1,50.41,50.42,50.01,50.03,34
,2016-10-31 20:00,1,49.98,49.98,49.98,49.98,1
,2016-11-01 02:00,1,50.18,50.18,50.18,50.18,1
,2016-11-01 04:30,1,49.95,49.95,49.81,49.81,48
,2016-11-01 07:00,1,50.05,50.26,50.05,50.26,50
,2016-11-01 08:00,1,50.36,50.4,50.2,50.26,43
,2016-11-01 08:30,1,50.31,50.4,50.13,50.13,47
,2016-11-01 09:30,1,50.13,50.28,50.13,50.23,13
,2016-11-01 10:00,1,50.23,50.23,50.22,50.22,3
,2016-11-01 10:30,1,50.09,50.14,50.09,50.14,26
,2016-11-01 11:00,1,50.02,50.02,49.63,49.63,150
,2016-11-01 11:30,1,49.49,49.62,49.43,49.6,118
,2016-11-01 12:00,1,49.57,49.7,49.51,49.68,61
,2016-11-01 12:30,1,49.58,49.58,49.29,49.43,157
,2016-11-01 13:00,1,49.5,49.77,49.3,49.73,192
,2016-11-01 13:30,1,49.76,49.85,49.76,49.83,33
,2016-11-01 14:30,1,49.96,49.96,49.96,49.96,1
,2016-11-01 15:30,1,49.64,49.64,49.48,49.51,46
,2016-11-01 20:00,2,49.53,49.53,49.53,49.53,1
,2016-11-02 04:00,2,49.22,49.22,49.22,49.22,2
,2016-11-02 04:30,2,49.13,49.13,49.09,49.09,3
,2016-11-02 05:30,2,49,49,49,49,65
,2016-11-02 07:00,2,49.23,49.23,49.17,49.17,3
,2016-11-02 07:30,2,49.11,49.11,49.11,49.11,1
,2016-11-02 08:00,2,49.06,49.06,49.06,49.06,1
,2016-11-02 08:30,2,49.03,49.07,49.03,49.07,2
,2016-11-02 09:00,2,49.08,49.21,48.86,49.21,75
,2016-11-02 09:30,2,49.04,49.14,48.29,48.33,88
,2016-11-02 10:00,2,48.39,48.4,48.36,48.4,5
,2016-11-02 11:00,2,48.39,48.45,48.39,48.39,5
,2016-11-02 11:30,2,48.26,48.37,48.26,48.37,2
,2016-11-02 12:00,2,48.33,48.33,48.33,48.33,1
,2016-11-02 12:30,2,48.37,48.37,48.37,48.37,9
,2016-11-02 13:30,2,48.67,48.67,48.65,48.65,2
,2016-11-02 14:00,2,48.72,48.72,48.63,48.7,16
,2016-11-02 14:30,2,48.7,48.77,48.67,48.77,14
,2016-11-02 15:00,2,48.71,48.71,48.68,48.68,2
,2016-11-02 20:00,3,48.99,48.99,48.99,48.99,1
,2016-11-03 03:00,3,48.8,48.8,48.74,48.74,21
,2016-11-03 05:00,3,48.84,48.85,48.84,48.85,21
,2016-11-03 05:30,3,48.98,48.98,48.98,48.98,15
,2016-11-03 06:00,3,48.99,49.03,48.99,49.03,16
,2016-11-03 07:00,3,48.92,48.94,48.92,48.94,10
,2016-11-03 07:30,3,48.89,49.02,48.89,49.02,16
,2016-11-03 08:00,3,48.84,48.84,48.66,48.66,46
,2016-11-03 09:00,3,48.46,48.46,48.46,48.46,1
,2016-11-03 09:30,3,48.46,48.46,48.39,48.39,40
,2016-11-03 10:00,3,48.3,48.3,48.24,48.24,5
,2016-11-03 11:00,3,48.28,48.28,48,48.02,76
,2016-11-03 11:30,3,48.03,48.08,47.79,47.79,34
,2016-11-03 13:00,3,47.97,48.05,47.84,48.05,13
,2016-11-03 13:30,3,48.1,48.1,48.1,48.1,1
,2016-11-03 14:30,3,48.07,48.07,48.07,48.07,1
,2016-11-03 15:30,3,48,48,48,48,5
,2016-11-03 20:00,4,48.16,48.16,48.16,48.16,1
,2016-11-04 04:00,4,48.14,48.14,48.14,48.14,1
,2016-11-04 04:30,4,48.11,48.11,48.11,48.11,1
,2016-11-04 06:30,4,48.13,48.13,48.13,48.13,5
,2016-11-04 07:00,4,48.14,48.14,47.64,47.87,44
,2016-11-04 07:30,4,47.87,47.87,47.78,47.78,4
,2016-11-04 08:00,4,47.54,47.61,47.5,47.5,33
,2016-11-04 08:30,4,47.43,47.47,47.3,47.3,7
,2016-11-04 09:00,4,47.26,47.26,47.1,47.16,29
,2016-11-04 09:30,4,47.67,48.13,47.67,47.95,18
,2016-11-04 10:00,4,48.06,48.06,47.76,47.76,7
,2016-11-04 10:30,4,47.72,47.72,47.3,47.31,57
,2016-11-04 11:00,4,47.41,47.65,47.32,47.45,178
,2016-11-04 11:30,4,47.43,47.52,47.43,47.43,3
,2016-11-04 12:00,4,47.41,47.44,47.31,47.31,7
,2016-11-04 12:30,4,47.37,47.37,47.3,47.3,7
,2016-11-04 13:00,4,47.38,47.48,47.37,47.46,35
,2016-11-04 14:30,4,47.5,47.5,47.5,47.5,1
,2016-11-04 15:30,4,47.43,47.46,47.43,47.46,2
,2016-11-06 19:00,7,47.9,47.9,47.9,47.9,1
,2016-11-06 23:30,7,48.16,48.16,48.16,48.16,1
,2016-11-07 03:30,7,48.03,48.03,48.03,48.03,1
,2016-11-07 04:30,7,48.13,48.13,48.13,48.13,10
,2016-11-07 08:00,7,47.77,47.79,47.77,47.79,2
,2016-11-07 08:30,7,47.67,47.67,47.67,47.67,1
,2016-11-07 09:30,7,47.66,47.66,47.42,47.42,32
,2016-11-07 10:00,7,47.65,47.65,47.65,47.65,1
,2016-11-07 11:30,7,47.72,47.73,47.72,47.73,4
,2016-11-07 12:30,7,47.98,48.01,47.98,48.01,2
,2016-11-07 13:00,7,48.12,48.28,48.1,48.28,14
,2016-11-07 13:30,7,48.2,48.23,48.2,48.2,104
,2016-11-07 15:00,7,48.36,48.36,48.36,48.36,1
,2016-11-07 15:30,7,48.35,48.35,48.35,48.35,1
,2016-11-08 00:00,8,48.39,48.39,48.39,48.39,1
,2016-11-08 00:30,8,48.38,48.38,48.38,48.38,20
,2016-11-08 01:00,8,48.28,48.29,48.28,48.29,3
,2016-11-08 03:00,8,48.54,48.54,48.54,48.54,20
,2016-11-08 06:00,8,48.13,48.13,48.13,48.13,5
,2016-11-08 06:30,8,48.07,48.07,48.07,48.07,1
,2016-11-08 08:00,8,47.99,47.99,47.99,47.99,1
,2016-11-08 08:30,8,48.15,48.15,47.97,47.97,2
,2016-11-08 09:00,8,47.98,48.14,47.98,48.14,2
,2016-11-08 09:30,8,48.44,48.66,48.44,48.65,283
,2016-11-08 10:00,8,48.51,48.51,48.51,48.51,1
,2016-11-08 10:30,8,48.35,48.35,48.35,48.35,12
,2016-11-08 11:00,8,48.52,48.52,48.52,48.52,1
,2016-11-08 12:00,8,48.76,48.76,48.76,48.76,1
,2016-11-08 13:00,8,48.59,48.59,48.56,48.56,3
,2016-11-08 13:30,8,48.57,48.57,48.43,48.43,3
,2016-11-08 19:00,9,48.58,48.58,48.58,48.58,1
,2016-11-08 20:00,9,47.81,47.82,47.11,47.11,4
,2016-11-08 20:30,9,47.17,47.35,47.17,47.35,4
,2016-11-08 21:00,9,47.67,47.67,47.2,47.2,26
,2016-11-08 21:30,9,47.21,47.35,47.2,47.25,31
,2016-11-08 22:00,9,47.31,47.44,47.26,47.43,21
,2016-11-09 00:00,9,47.7,47.84,47.69,47.82,4
,2016-11-09 02:00,9,48.17,48.17,48.17,48.17,1
,2016-11-09 03:00,9,48.19,48.2,48.19,48.2,4
,2016-11-09 03:30,9,48.32,48.6,48.28,48.59,14
,2016-11-09 04:00,9,48.57,48.59,48.57,48.59,14
,2016-11-09 04:30,9,48.93,48.93,48.93,48.93,2
,2016-11-09 05:00,9,49.04,49.04,49.04,49.04,6
,2016-11-09 06:00,9,48.61,48.61,48.61,48.61,1
,2016-11-09 07:00,9,48.85,48.88,48.55,48.55,57
,2016-11-09 07:30,9,48.58,48.59,48.51,48.51,24
,2016-11-09 08:00,9,48.51,48.51,48.5,48.5,2
,2016-11-09 08:30,9,48.69,48.82,48.47,48.56,8
,2016-11-09 09:00,9,48.54,48.61,48.54,48.61,6
,2016-11-09 09:30,9,48.68,49.03,48.36,48.4,38
,2016-11-09 10:00,9,48.47,48.67,48.47,48.67,4
,2016-11-09 10:30,9,48.74,49.54,48.74,49.54,42
,2016-11-09 11:00,9,49.54,49.54,49.28,49.28,6
,2016-11-09 11:30,9,49.32,49.35,49.32,49.35,2
,2016-11-09 12:00,9,49.36,49.36,49.13,49.13,7
,2016-11-09 13:00,9,49.11,49.11,49.08,49.1,4
,2016-11-09 14:30,9,49.34,49.36,49.34,49.36,2
,2016-11-09 23:30,10,49.28,49.28,49.28,49.28,5
,2016-11-10 00:00,10,49.37,49.37,49.37,49.37,75
,2016-11-10 01:30,10,49.52,49.53,49.52,49.53,5
,2016-11-10 02:30,10,49.28,49.28,49.28,49.28,3
,2016-11-10 03:00,10,49.2,49.2,49.2,49.2,2
,2016-11-10 04:00,10,49.04,49.16,49.04,49.15,21
,2016-11-10 04:30,10,49.15,49.26,49.15,49.26,22
,2016-11-10 05:00,10,49.13,49.2,49.13,49.2,10
,2016-11-10 06:30,10,48.84,48.84,48.84,48.84,8
,2016-11-10 07:00,10,48.89,48.89,48.7,48.7,38
,2016-11-10 07:30,10,48.84,48.84,48.84,48.84,1
,2016-11-10 08:00,10,48.72,48.72,48.47,48.58,63
,2016-11-10 08:30,10,48.49,48.77,48.49,48.56,9
,2016-11-10 09:00,10,48.74,49.01,48.74,48.98,21
,2016-11-10 09:30,10,48.63,48.81,48.63,48.81,5
,2016-11-10 10:30,10,48.45,48.45,48.45,48.45,5
,2016-11-10 11:00,10,48.45,48.57,48.45,48.57,3
,2016-11-10 11:30,10,48.66,48.69,48.66,48.69,2
,2016-11-10 12:30,10,48.6,48.6,48.6,48.6,1
,2016-11-10 13:00,10,48.71,48.71,48.59,48.59,4
,2016-11-10 14:30,10,48.45,48.45,48.45,48.45,10
,2016-11-10 15:30,10,48.33,48.33,48.33,48.33,10
,2016-11-10 19:00,11,48.5,48.5,48.5,48.5,1
,2016-11-11 03:00,11,48.29,48.31,48.29,48.31,7
,2016-11-11 03:30,11,48.42,48.42,48.42,48.42,2
,2016-11-11 04:30,11,47.97,47.97,47.97,47.97,1
,2016-11-11 05:00,11,47.96,47.96,47.96,47.96,2
,2016-11-11 05:30,11,47.92,47.92,47.92,47.92,4
,2016-11-11 06:30,11,47.89,47.89,47.87,47.87,2
,2016-11-11 07:00,11,47.92,47.92,47.71,47.71,3
,2016-11-11 07:30,11,47.81,47.81,47.71,47.71,22
,2016-11-11 08:00,11,47.67,47.67,47.65,47.65,9
,2016-11-11 08:30,11,47.63,47.63,47.56,47.56,6
,2016-11-11 09:00,11,47.6,47.67,47.6,47.63,4
,2016-11-11 09:30,11,47.6,47.6,47.2,47.2,28
,2016-11-11 10:00,11,47.2,47.25,47.14,47.14,122
,2016-11-11 10:30,11,47.03,47.27,47,47.16,29
,2016-11-11 11:00,11,47.34,47.44,47.32,47.32,86
,2016-11-11 11:30,11,47.28,47.35,47.28,47.29,20
,2016-11-11 12:00,11,47.36,47.44,47.36,47.44,31
,2016-11-11 13:00,11,47.39,47.58,47.39,47.42,170
,2016-11-11 13:30,11,47.34,47.34,47.17,47.17,9
,2016-11-11 14:00,11,47.24,47.24,47.24,47.24,5
,2016-11-11 14:30,11,47.22,47.22,47.22,47.22,1
,2016-11-13 22:00,14,47.41,47.41,47.41,47.41,78
,2016-11-13 22:30,14,47.41,47.41,47.41,47.41,10
,2016-11-13 23:00,14,47.37,47.37,47.37,47.37,3
,2016-11-13 23:30,14,47.32,47.32,47.32,47.32,4
,2016-11-14 01:00,14,47.41,47.41,47.41,47.41,14
,2016-11-14 06:00,14,46.86,46.86,46.86,46.86,1
,2016-11-14 06:30,14,46.84,46.84,46.84,46.84,1
,2016-11-14 07:00,14,46.83,46.83,46.74,46.74,4
,2016-11-14 07:30,14,46.86,46.86,46.86,46.86,2
,2016-11-14 08:00,14,46.9,47.05,46.9,47.01,212
,2016-11-14 08:30,14,46.95,46.95,46.82,46.83,7
,2016-11-14 09:00,14,46.83,46.91,46.83,46.84,4
,2016-11-14 09:30,14,46.71,46.73,46.66,46.68,207
,2016-11-14 10:00,14,46.6,46.67,46.57,46.57,209
,2016-11-14 10:30,14,46.38,46.38,46.29,46.32,7
,2016-11-14 11:00,14,46.32,46.41,46.32,46.41,6
,2016-11-14 11:30,14,46.5,46.5,46.4,46.41,7
,2016-11-14 12:00,14,46.56,46.84,46.56,46.84,15
,2016-11-14 12:30,14,46.86,47.28,46.86,47.28,73
,2016-11-14 13:00,14,47.2,47.33,46.9,46.9,15
,2016-11-14 13:30,14,46.99,47.02,46.99,47.02,35
,2016-11-14 14:00,14,47.02,47.02,47.02,47.02,20
,2016-11-14 14:30,14,47.21,47.3,47.21,47.3,4
,2016-11-14 19:00,15,47.28,47.28,47.28,47.28,1
,2016-11-15 00:00,15,47.61,47.61,47.61,47.61,1
,2016-11-15 00:30,15,47.62,47.62,47.62,47.62,15
,2016-11-15 01:00,15,47.67,47.67,47.67,47.67,1
,2016-11-15 02:30,15,47.75,47.75,47.75,47.75,1
,2016-11-15 03:30,15,47.79,47.79,47.79,47.79,2
,2016-11-15 04:00,15,47.82,47.82,47.82,47.82,1
,2016-11-15 04:30,15,47.91,47.91,47.89,47.91,19
,2016-11-15 05:00,15,47.85,47.85,47.85,47.85,4
,2016-11-15 05:30,15,48.05,48.18,48.05,48.18,27
,2016-11-15 06:00,15,48.3,48.3,48.3,48.3,1
,2016-11-15 06:30,15,48.14,48.14,48.14,48.14,1
,2016-11-15 07:30,15,48.16,48.16,48.03,48.03,25
,2016-11-15 08:00,15,47.86,48.05,47.86,48.05,20
,2016-11-15 08:30,15,48.34,48.42,48.3,48.42,41
,2016-11-15 09:00,15,48.41,48.61,48.41,48.49,10
,2016-11-15 09:30,15,48.44,48.44,48.25,48.35,21
,2016-11-15 10:00,15,48.37,48.37,48.37,48.37,2
,2016-11-15 10:30,15,48.67,48.71,48.55,48.55,10
,2016-11-15 11:00,15,48.72,48.72,48.59,48.6,15
,2016-11-15 11:30,15,48.65,48.74,48.65,48.74,7
,2016-11-15 12:00,15,48.77,48.79,48.72,48.73,4
,2016-11-15 12:30,15,48.81,48.81,48.8,48.8,2
,2016-11-15 13:00,15,48.83,49.25,48.83,49.25,67
,2016-11-15 13:30,15,49.24,49.24,49.12,49.2,16
,2016-11-15 14:30,15,49.4,49.52,49.4,49.52,2
,2016-11-15 15:00,15,49.28,49.28,49.28,49.28,1
,2016-11-15 15:30,15,49.07,49.22,49.07,49.22,29
,2016-11-15 23:00,16,49.35,49.35,49.35,49.35,21
,2016-11-15 23:30,16,49.35,49.45,49.35,49.44,54
,2016-11-16 00:00,16,49.47,49.54,49.47,49.54,23
,2016-11-16 03:00,16,48.71,48.72,48.7,48.7,42
,2016-11-16 06:00,16,48.64,48.64,48.64,48.64,1
,2016-11-16 06:30,16,48.7,48.81,48.7,48.81,2
,2016-11-16 07:00,16,48.83,48.84,48.83,48.84,6
,2016-11-16 07:30,16,48.82,48.83,48.82,48.83,7
,2016-11-16 08:00,16,48.83,48.83,48.83,48.83,2
,2016-11-16 08:30,16,48.88,48.88,48.78,48.87,13
,2016-11-16 09:00,16,48.78,48.84,48.72,48.72,117
,2016-11-16 09:30,16,48.52,49.67,48.48,49.45,249
,2016-11-16 10:00,16,49.41,49.57,49.15,49.26,41
,2016-11-16 10:30,16,49.13,49.13,48.76,49.03,55
,2016-11-16 11:00,16,49,49.2,48.94,49.2,10
,2016-11-16 11:30,16,49.23,49.38,49.2,49.22,27
,2016-11-16 12:00,16,49.25,49.25,49.14,49.14,4
,2016-11-16 12:30,16,49.11,49.16,49.04,49.16,11
,2016-11-16 13:00,16,49.14,49.26,49,49,35
,2016-11-16 13:30,16,48.9,48.92,48.89,48.9,8
,2016-11-16 16:00,16,48.79,48.79,48.79,48.79,1
,2016-11-16 16:30,16,47.5,47.5,47.5,47.5,4
,2016-11-16 19:00,17,48.82,48.82,48.82,48.82,1
,2016-11-17 02:00,17,49,49,49,49,6
,2016-11-17 02:30,17,49.13,49.13,49.13,49.13,1
,2016-11-17 04:00,17,49.12,49.14,49.12,49.14,4
,2016-11-17 05:00,17,49.39,49.54,49.39,49.54,15
,2016-11-17 06:00,17,49.58,49.58,49.58,49.58,1
,2016-11-17 07:30,17,49.46,49.51,49.44,49.51,20
,2016-11-17 08:00,17,49.53,49.59,49.53,49.59,3
,2016-11-17 08:30,17,49.8,49.89,49.76,49.8,16
,2016-11-17 09:00,17,49.69,49.69,49.45,49.45,15
,2016-11-17 09:30,17,49.44,49.44,49.15,49.38,16
,2016-11-17 10:00,17,49.34,49.44,49.06,49.06,11
,2016-11-17 10:30,17,48.98,49.39,48.98,49.39,14
,2016-11-17 11:00,17,49.44,49.44,49.44,49.44,3
,2016-11-17 11:30,17,49.32,49.32,49.32,49.32,4
,2016-11-17 12:00,17,49.35,49.35,49.35,49.35,2
,2016-11-17 12:30,17,49.45,49.45,49.19,49.31,7
,2016-11-17 13:00,17,49.15,49.19,49.02,49.12,219
,2016-11-17 13:30,17,48.99,48.99,48.95,48.95,4
,2016-11-17 14:00,17,48.8,48.8,48.8,48.8,1
,2016-11-17 14:30,17,48.72,48.72,48.68,48.68,2
,2016-11-17 21:30,18,48.72,48.72,48.72,48.72,1
,2016-11-17 22:00,18,48.9,48.9,48.9,48.9,6
,2016-11-18 04:00,18,48.95,48.99,48.93,48.99,35
,2016-11-18 04:30,18,49.11,49.11,49.11,49.11,8
,2016-11-18 06:30,18,49.35,49.35,49.35,49.35,2
,2016-11-18 07:00,18,49.25,49.37,49.22,49.37,24
,2016-11-18 07:30,18,49.28,49.28,49.28,49.28,2
,2016-11-18 08:00,18,49.37,49.37,49.37,49.37,1
,2016-11-18 08:30,18,49.47,49.47,49.41,49.41,3
,2016-11-18 09:00,18,49.09,49.1,48.81,48.82,44
,2016-11-18 09:30,18,48.69,48.82,48.63,48.63,6
,2016-11-18 10:00,18,48.66,49.02,48.66,48.96,6
,2016-11-18 10:30,18,49.02,49.02,48.81,48.81,9
,2016-11-18 11:00,18,48.9,48.9,48.84,48.86,16
,2016-11-18 11:30,18,49.11,49.21,49.11,49.21,13
,2016-11-18 12:00,18,48.94,49.03,48.94,49.02,13
,2016-11-18 12:30,18,49.1,49.24,49.08,49.24,4
,2016-11-18 13:00,18,49.42,49.55,49.42,49.51,31
,2016-11-20 17:00,21,49.64,49.83,49.64,49.83,13
,2016-11-20 22:30,21,50.06,50.06,50.06,50.06,1
,2016-11-21 02:00,21,50.17,50.28,50.17,50.28,2
,2016-11-21 03:00,21,50.03,50.03,50.03,50.03,1
,2016-11-21 03:30,21,49.93,49.93,49.93,49.93,2
,2016-11-21 04:30,21,50.12,50.15,50.12,50.15,26
,2016-11-21 05:00,21,50.33,50.45,50.33,50.4,30
,2016-11-21 06:30,21,50.4,50.4,50.4,50.4,10
,2016-11-21 07:00,21,50.4,50.43,50.36,50.36,14
,2016-11-21 07:30,21,50.5,50.69,50.5,50.63,333
,2016-11-21 08:00,21,50.6,50.73,50.6,50.73,339
,2016-11-21 08:30,21,50.66,50.86,50.66,50.66,21
,2016-11-21 09:00,21,50.7,50.78,50.7,50.78,2
,2016-11-21 09:30,21,50.91,51.07,50.91,51.05,32
,2016-11-21 10:00,21,51,51.25,50.97,51.25,39
,2016-11-21 10:30,21,51.07,51.07,51.07,51.07,3
,2016-11-21 11:00,21,51.3,51.47,51.21,51.44,47
,2016-11-21 11:30,21,51.38,51.54,51.38,51.43,33
,2016-11-21 12:00,21,51.51,51.54,51.4,51.4,15
,2016-11-21 12:30,21,51.31,51.33,51.29,51.33,3
,2016-11-21 13:00,21,51.41,51.51,51.28,51.46,73
,2016-11-21 13:30,21,51.39,51.39,51.35,51.35,12
,2016-11-21 14:00,21,51.43,51.43,51.43,51.43,1
,2016-11-21 16:00,21,51.44,51.44,51.42,51.42,5
,2016-11-21 16:30,21,51.42,51.45,51.38,51.38,62
,2016-11-22 01:00,22,51.84,51.84,51.84,51.84,1
,2016-11-22 03:30,22,51.95,51.95,51.95,51.95,1
,2016-11-22 05:30,22,51.58,51.59,51.58,51.59,2
,2016-11-22 07:00,22,51.16,51.18,51.15,51.18,4
,2016-11-22 07:30,22,51.35,51.4,51.07,51.11,225
,2016-11-22 08:00,22,51.45,51.67,51.45,51.67,10
,2016-11-22 08:30,22,51.65,51.7,51.64,51.68,7
,2016-11-22 09:00,22,51.72,51.85,51.4,51.4,54
,2016-11-22 10:00,22,51.56,51.56,51.05,51.05,79
,2016-11-22 10:30,22,51.06,51.18,50.85,50.87,54
,2016-11-22 11:00,22,50.83,50.98,50.83,50.98,17
,2016-11-22 11:30,22,50.9,50.98,50.85,50.98,4
,2016-11-22 12:30,22,50.99,51.06,50.99,51.06,2
,2016-11-22 13:00,22,51.17,51.4,51.17,51.4,4
,2016-11-22 13:30,22,51.54,51.91,51.54,51.54,6
,2016-11-22 14:00,22,51.4,51.4,51.4,51.4,1
,2016-11-22 19:00,23,51.61,51.61,51.61,51.61,1
,2016-11-23 05:00,23,51.48,51.48,51.48,51.48,1
,2016-11-23 06:00,23,51.35,51.35,51.35,51.35,1
,2016-11-23 07:00,23,51.1,51.1,51.1,51.1,1
,2016-11-23 07:30,23,51.2,51.2,51.2,51.2,1
,2016-11-23 08:30,23,51.24,51.24,50.99,50.99,156
,2016-11-23 09:00,23,51,51.51,51,51.45,21
,2016-11-23 09:30,23,51.47,51.68,51.47,51.54,486
,2016-11-23 10:00,23,51.46,51.6,51.22,51.22,87
,2016-11-23 10:30,23,51.43,51.48,51.35,51.43,5
,2016-11-23 11:30,23,51.62,51.66,51.62,51.64,22
,2016-11-23 12:00,23,51.58,51.58,51.39,51.39,22
,2016-11-23 12:30,23,51.45,51.45,51.43,51.43,3
,2016-11-23 13:00,23,51.49,51.52,51.34,51.34,13
,2016-11-23 13:30,23,51.38,51.38,51.34,51.34,27
,2016-11-23 14:00,23,51.34,51.39,51.34,51.39,76
,2016-11-23 14:30,23,51.39,51.43,51.37,51.43,21
,2016-11-24 11:00,24,51.24,51.25,51.24,51.25,3
,2016-11-24 19:00,25,51.34,51.34,51.34,51.34,1
,2016-11-25 04:00,25,50.92,50.92,50.91,50.91,6
,2016-11-25 07:00,25,50.88,50.88,50.88,50.88,1
,2016-11-25 07:30,25,50.69,50.69,50.69,50.69,2
,2016-11-25 08:00,25,50.58,50.58,50.58,50.58,2
,2016-11-25 08:30,25,50.72,50.74,50.72,50.74,3
,2016-11-25 10:00,25,50.08,50.08,49.98,49.98,29
,2016-11-25 10:30,25,49.83,49.91,49.83,49.91,3
,2016-11-25 11:00,25,49.82,49.82,49.82,49.82,10
,2016-11-25 11:30,25,49.91,49.94,49.91,49.94,3
,2016-11-25 12:00,25,49.98,49.98,49.63,49.63,4
,2016-11-25 12:30,25,49.52,49.52,49.35,49.35,8
,2016-11-25 13:00,25,49.34,49.34,49.32,49.32,24
,2016-11-25 13:30,25,49.48,49.48,49.48,49.48,3
,2016-11-28 00:30,28,49.6,49.6,49.6,49.6,1
,2016-11-28 04:30,28,49.65,49.65,49.65,49.65,1
,2016-11-28 06:30,28,49.86,49.86,49.86,49.86,1
,2016-11-28 07:30,28,50.24,50.24,50.24,50.24,1
,2016-11-28 08:00,28,50.57,50.72,50.57,50.68,12
,2016-11-28 08:30,28,50.41,50.65,50.41,50.65,3
,2016-11-28 09:00,28,50.61,50.85,50.61,50.85,21
,2016-11-28 09:30,28,50.64,50.64,50.2,50.2,4
,2016-11-28 10:00,28,50.43,50.7,50.43,50.7,8
,2016-11-28 10:30,28,50.84,50.85,50.83,50.83,14
,2016-11-28 11:00,28,50.9,51.01,50.49,50.49,113
,2016-11-28 11:30,28,50.57,50.57,50.57,50.57,2
,2016-11-28 12:00,28,50.53,50.74,50.5,50.74,11
,2016-11-28 12:30,28,50.77,50.77,50.77,50.77,1
,2016-11-28 13:00,28,50.65,50.66,50.5,50.5,14
,2016-11-28 13:30,28,50.38,50.38,50.21,50.21,9
,2016-11-28 14:00,28,50.29,50.35,50.28,50.35,4
,2016-11-28 14:30,28,50.26,50.26,50.22,50.22,2
,2016-11-28 15:30,28,50.24,50.24,50.24,50.24,1
,2016-11-28 19:00,29,50.26,50.26,50.22,50.22,10
,2016-11-28 23:30,29,50.13,50.13,50.13,50.13,1
,2016-11-29 01:00,29,49.98,49.98,49.94,49.94,12
,2016-11-29 02:30,29,50.19,50.19,50.19,50.19,15
,2016-11-29 07:30,29,49.09,49.22,48.59,48.97,32
,2016-11-29 08:00,29,48.79,48.95,48.68,48.68,17
,2016-11-29 08:30,29,48.99,48.99,48.7,48.7,12
,2016-11-29 09:00,29,48.62,49.01,48.62,48.98,11
,2016-11-29 09:30,29,48.8,48.82,48.8,48.8,4
,2016-11-29 10:00,29,48.75,48.94,48.35,48.94,14
,2016-11-29 10:30,29,48.87,48.87,48.76,48.87,20
,2016-11-29 11:00,29,48.95,48.95,48.95,48.95,1
,2016-11-29 11:30,29,48.78,48.78,48.76,48.76,4
,2016-11-29 12:30,29,48.91,49.04,48.91,48.93,6
,2016-11-29 13:00,29,48.86,49.09,48.71,48.71,23
,2016-11-29 13:30,29,48.8,48.81,48.74,48.74,5
,2016-11-29 14:00,29,48.73,48.76,48.73,48.76,3
,2016-11-29 14:30,29,48.7,48.7,48.7,48.7,5
,2016-11-30 00:30,30,49.36,49.54,49.36,49.54,4
,2016-11-30 01:30,30,49.23,49.23,49.23,49.23,1
,2016-11-30 02:30,30,49.94,50.27,49.94,50.26,24
,2016-11-30 03:00,30,50.84,51.11,50.84,51.11,2
,2016-11-30 03:30,30,50.98,50.98,50.82,50.82,8
,2016-11-30 04:00,30,51.03,51.03,51.03,51.03,2
,2016-11-30 04:30,30,51.38,51.57,51.35,51.44,59
,2016-11-30 05:00,30,51.62,51.63,51.56,51.56,5
,2016-11-30 05:30,30,51.83,51.93,51.81,51.93,5
,2016-11-30 06:00,30,52.11,52.11,51.97,51.97,5
,2016-11-30 06:30,30,51.92,51.92,51.45,51.45,12
,2016-11-30 07:00,30,51.66,52.04,51.62,51.68,75
,2016-11-30 07:30,30,51.67,52.01,51.67,51.81,19
,2016-11-30 08:00,30,51.99,52.22,51.3,51.3,46
,2016-11-30 08:30,30,51.44,51.71,51.38,51.71,33
,2016-11-30 09:00,30,51.66,51.92,51.65,51.8,96
,2016-11-30 09:30,30,51.76,51.94,51.69,51.69,7
,2016-11-30 10:00,30,51.85,52.63,51.83,51.87,96
,2016-11-30 10:30,30,51.86,52.34,51.66,52.34,76
,2016-11-30 11:00,30,52.39,52.44,52.21,52.31,15
,2016-11-30 11:30,30,52.31,52.33,52.25,52.32,22
,2016-11-30 12:00,30,52.41,52.6,52.41,52.6,54
,2016-11-30 12:30,30,52.71,53.05,52.7,53.05,61
,2016-11-30 13:00,30,53.09,53.09,52.65,52.67,29
,2016-11-30 13:30,30,52.58,52.58,52.58,52.58,1
,2016-11-30 15:00,30,52.3,52.3,52.19,52.19,2
,2016-11-30 23:30,1,53.29,53.29,53.29,53.29,1
,2016-12-01 00:30,1,53.13,53.13,53.13,53.13,1
,2016-12-01 01:30,1,53.17,53.17,53.17,53.17,1
,2016-12-01 02:30,1,52.64,52.67,52.51,52.54,9
,2016-12-01 03:00,1,52.34,52.34,52.33,52.33,4
,2016-12-01 05:00,1,53.31,53.31,53.31,53.31,1
,2016-12-01 05:30,1,52.86,52.86,52.86,52.86,3
,2016-12-01 06:00,1,52.99,52.99,52.99,52.99,15
,2016-12-01 07:00,1,53.24,53.33,53.24,53.33,2
,2016-12-01 07:30,1,53.36,53.66,53.36,53.59,103
,2016-12-01 08:00,1,53.81,53.84,53.8,53.84,7
,2016-12-01 08:30,1,53.81,53.86,53.72,53.77,67
,2016-12-01 09:00,1,54,54.05,54,54.05,2
,2016-12-01 09:30,1,54.11,54.3,54.11,54.27,19
,2016-12-01 10:00,1,54.37,54.66,54.37,54.43,217
,2016-12-01 10:30,1,54.18,54.63,54.17,54.63,21
,2016-12-01 11:00,1,54.7,54.7,54.47,54.47,221
,2016-12-01 11:30,1,54.51,54.58,54.34,54.58,317
,2016-12-01 12:00,1,54.57,54.71,54.45,54.5,76
,2016-12-01 12:30,1,54.47,54.58,54.44,54.46,88
,2016-12-01 13:00,1,54.5,54.54,54.19,54.19,78
,2016-12-01 13:30,1,54.19,54.21,54.19,54.21,26
,2016-12-01 14:00,1,53.94,53.94,53.94,53.94,1
,2016-12-01 14:30,1,53.88,53.92,53.87,53.92,31
,2016-12-01 15:00,1,54.03,54.03,54.03,54.03,31
,2016-12-01 15:30,1,54.01,54.01,54.01,54.01,14
,2016-12-02 03:00,2,54.04,54.04,54.04,54.04,2
,2016-12-02 03:30,2,53.75,53.75,53.75,53.75,4
,2016-12-02 04:30,2,53.85,53.85,53.85,53.85,1
,2016-12-02 05:00,2,53.48,53.48,53.48,53.48,1
,2016-12-02 07:00,2,53.77,53.77,53.77,53.77,1
,2016-12-02 07:30,2,53.97,54.04,53.9,54.02,45
,2016-12-02 08:00,2,54.01,54.2,54.01,54.2,6
,2016-12-02 08:30,2,54.49,54.51,54.3,54.3,28
,2016-12-02 09:00,2,54.45,54.52,54.45,54.52,2
,2016-12-02 09:30,2,54.55,54.59,54.55,54.59,76
,2016-12-02 10:00,2,54.63,54.66,54.47,54.47,16
,2016-12-02 10:30,2,54.52,54.52,54.52,54.52,1
,2016-12-02 11:00,2,54.54,54.58,54.54,54.56,12
,2016-12-02 12:00,2,54.53,54.53,54.53,54.53,24
,2016-12-02 12:30,2,54.73,54.73,54.73,54.73,1
,2016-12-02 13:00,2,54.74,54.8,54.74,54.8,5
,2016-12-02 14:00,2,54.78,54.79,54.72,54.74,231
,2016-12-02 14:30,2,54.72,54.77,54.69,54.72,298
,2016-12-04 18:00,5,54.39,54.39,54.39,54.39,1
,2016-12-05 00:00,5,54.39,54.39,54.39,54.39,1
,2016-12-05 02:00,5,54.64,54.64,54.64,54.64,1
,2016-12-05 02:30,5,55.14,55.14,55.14,55.14,290
,2016-12-05 03:30,5,55.31,55.38,55.31,55.38,15
,2016-12-05 04:00,5,55.27,55.29,55.27,55.29,17
,2016-12-05 04:30,5,55.34,55.34,55.34,55.34,1
,2016-12-05 05:00,5,55.34,55.46,55.34,55.46,2
,2016-12-05 07:30,5,55.17,55.32,55.06,55.32,126
,2016-12-05 08:00,5,55.2,55.33,55.16,55.33,24
,2016-12-05 08:30,5,55.2,55.32,55.03,55.32,48
,2016-12-05 09:00,5,55.36,55.36,55,55.1,61
,2016-12-05 09:30,5,55.1,55.2,55.1,55.2,232
,2016-12-05 10:00,5,55.2,55.2,55.19,55.19,2
,2016-12-05 10:30,5,55.18,55.18,55.18,55.18,1
,2016-12-05 11:00,5,55.25,55.28,55.2,55.27,7
,2016-12-05 12:30,5,55.28,55.28,55.25,55.25,4
,2016-12-05 13:00,5,55.24,55.27,55.11,55.27,14
,2016-12-05 13:30,5,55.12,55.12,54.91,54.91,2
,2016-12-05 14:30,5,54.62,54.66,54.62,54.66,3
,2016-12-05 15:30,5,54.56,54.57,54.56,54.57,2
,2016-12-06 02:00,6,55.04,55.04,54.98,54.98,41
,2016-12-06 03:30,6,55.03,55.03,55.03,55.03,1
,2016-12-06 06:00,6,54.88,54.88,54.8,54.8,51
,2016-12-06 06:30,6,54.83,54.83,54.83,54.83,1
,2016-12-06 07:00,6,54.78,54.78,54.41,54.41,3
,2016-12-06 07:30,6,54.47,54.51,54.18,54.18,71
,2016-12-06 08:00,6,54.24,54.25,54.04,54.04,114
,2016-12-06 08:30,6,54.06,54.35,54.04,54.35,11
,2016-12-06 09:00,6,54.27,54.27,54.15,54.23,17
,2016-12-06 09:30,6,54.24,54.27,54.21,54.21,25
,2016-12-06 10:00,6,54.45,54.52,54.4,54.41,6
,2016-12-06 11:00,6,54.45,54.45,54.45,54.45,1
,2016-12-06 11:30,6,54.43,54.43,54.43,54.43,10
,2016-12-06 12:00,6,54.29,54.29,54.29,54.29,1
,2016-12-06 12:30,6,54.35,54.46,54.35,54.46,2
,2016-12-06 13:00,6,54.54,54.54,54.49,54.51,13
,2016-12-06 13:30,6,54.47,54.47,54.47,54.47,1
,2016-12-06 19:30,7,54.15,54.15,54.15,54.15,1
,2016-12-07 00:00,7,54.37,54.37,54.37,54.37,6
,2016-12-07 03:30,7,54.57,54.57,54.57,54.57,1
,2016-12-07 04:30,7,54.63,54.63,54.63,54.63,2
,2016-12-07 05:00,7,54.59,54.59,54.59,54.59,1
,2016-12-07 06:30,7,54.24,54.24,54.24,54.24,3
,2016-12-07 07:00,7,54.21,54.27,53.89,53.89,9
,2016-12-07 08:00,7,53.96,53.96,53.88,53.88,2
,2016-12-07 08:30,7,53.9,54.08,53.9,54.08,36
,2016-12-07 09:00,7,54.18,54.2,54.16,54.19,30
,2016-12-07 09:30,7,54.21,54.21,53.71,53.8,57
,2016-12-07 10:00,7,53.89,54.22,53.89,54.22,5
,2016-12-07 10:30,7,54.24,54.24,53.94,53.94,5
,2016-12-07 11:00,7,53.92,54.01,53.92,53.95,5
,2016-12-07 11:30,7,53.98,53.98,53.83,53.89,5
,2016-12-07 12:00,7,54.02,54.02,54.02,54.02,1
,2016-12-07 12:30,7,54.08,54.08,54.08,54.08,30
,2016-12-07 13:00,7,54.05,54.05,53.59,53.59,20
,2016-12-07 13:30,7,53.55,53.55,53.55,53.55,10
,2016-12-07 14:30,7,53.69,53.69,53.69,53.69,1
,2016-12-07 15:30,7,53.6,53.62,53.6,53.62,20
,2016-12-08 04:00,8,53.91,53.91,53.91,53.91,11
,2016-12-08 04:30,8,54,54.02,54,54.02,3
,2016-12-08 05:00,8,54.17,54.25,54.17,54.25,2
,2016-12-08 05:30,8,53.96,53.96,53.96,53.96,1
,2016-12-08 06:30,8,53.88,53.88,53.88,53.88,1
,2016-12-08 07:30,8,53.92,53.92,53.92,53.92,1
,2016-12-08 08:00,8,53.97,53.97,53.97,53.97,1
,2016-12-08 08:30,8,54.02,54.16,54.02,54.03,5
,2016-12-08 09:00,8,54.15,54.19,54.15,54.19,2
,2016-12-08 09:30,8,54.26,54.36,54.26,54.32,227
,2016-12-08 10:00,8,54.16,54.16,53.57,53.86,33
,2016-12-08 10:30,8,53.9,53.98,53.9,53.98,2
,2016-12-08 11:00,8,54.09,54.2,54.09,54.09,19
,2016-12-08 11:30,8,54.17,54.2,54.17,54.2,9
,2016-12-08 12:00,8,54.27,54.29,54.2,54.2,298
,2016-12-08 13:00,8,54.22,54.26,54.11,54.26,3
,2016-12-08 14:30,8,54.1,54.1,54.1,54.1,1
,2016-12-08 19:00,9,54.14,54.14,54.14,54.14,1
,2016-12-09 04:30,9,54.4,54.48,54.4,54.48,3
,2016-12-09 06:00,9,54.38,54.38,54.38,54.38,25
,2016-12-09 06:30,9,54.19,54.19,54.19,54.19,1
,2016-12-09 07:00,9,54.38,54.6,54.38,54.6,5
,2016-12-09 07:30,9,54.57,54.57,54.48,54.48,17
,2016-12-09 08:00,9,54.48,54.69,54.3,54.68,19
,2016-12-09 08:30,9,54.59,54.67,54.59,54.67,13
,2016-12-09 09:00,9,54.46,54.56,54.44,54.56,4
,2016-12-09 09:30,9,54.67,54.75,54.51,54.51,7
,2016-12-09 10:00,9,54.54,54.54,54.54,54.54,1
,2016-12-09 10:30,9,54.42,54.49,54.38,54.49,13
,2016-12-09 11:30,9,54.62,54.62,54.48,54.58,29
,2016-12-09 12:00,9,54.51,54.54,54.48,54.52,88
,2016-12-09 12:30,9,54.44,54.46,54.44,54.46,20
,2016-12-09 13:00,9,54.59,54.66,54.59,54.66,9
,2016-12-09 13:30,9,54.57,54.61,54.57,54.61,6
,2016-12-09 14:30,9,54.7,54.7,54.7,54.7,8
,2016-12-11 17:00,12,56.07,57.03,55.6,57.02,111
,2016-12-11 17:30,12,56.8,56.8,56.74,56.74,11
,2016-12-11 18:00,12,56.38,56.38,56.38,56.38,2
,2016-12-11 18:30,12,56.45,56.46,56.45,56.45,3
,2016-12-11 20:00,12,56.49,56.49,56.49,56.49,1
,2016-12-11 21:30,12,56.54,56.54,56.54,56.54,1
,2016-12-11 22:00,12,56.53,56.53,56.53,56.53,2
,2016-12-11 23:00,12,56.5,56.5,56.5,56.5,10
,2016-12-12 00:00,12,56.6,56.6,56.6,56.6,1
,2016-12-12 00:30,12,56.68,56.73,56.68,56.71,5
,2016-12-12 01:00,12,56.63,56.63,56.63,56.63,2
,2016-12-12 01:30,12,56.76,56.78,56.76,56.76,5
,2016-12-12 02:00,12,57.05,57.05,56.75,56.75,2
,2016-12-12 02:30,12,56.95,56.95,56.95,56.95,3
,2016-12-12 03:00,12,57,57,56.76,56.76,22
,2016-12-12 04:00,12,56.72,56.72,56.68,56.68,11
,2016-12-12 05:00,12,56.7,56.7,56.5,56.5,29
,2016-12-12 05:30,12,56.46,56.6,56.42,56.6,7
,2016-12-12 06:30,12,56.57,56.58,56.57,56.57,8
,2016-12-12 07:00,12,56.59,56.75,56.58,56.7,33
,2016-12-12 07:30,12,56.57,56.57,56.42,56.43,595
,2016-12-12 08:00,12,56.43,56.48,56.29,56.45,818
,2016-12-12 08:30,12,56.54,56.71,56.51,56.6,308
,2016-12-12 09:00,12,56.55,56.55,56.38,56.4,42
,2016-12-12 09:30,12,56.52,56.52,56.27,56.33,81
,2016-12-12 10:00,12,56.29,56.29,56.03,56.08,38
,2016-12-12 10:30,12,56.03,56.22,55.86,56.22,109
,2016-12-12 11:00,12,56.17,56.21,56.13,56.21,29
,2016-12-12 12:00,12,56.28,56.28,56.28,56.28,3
,2016-12-12 12:30,12,56.2,56.36,56.18,56.18,64
,2016-12-12 13:00,12,56.09,56.09,55.87,55.88,76
,2016-12-12 13:30,12,55.76,55.76,55.55,55.57,12
,2016-12-12 14:00,12,55.72,55.72,55.54,55.54,7
,2016-12-12 14:30,12,55.36,55.43,55.36,55.43,6
,2016-12-12 15:00,12,55.6,55.68,55.6,55.68,124
,2016-12-13 01:00,13,56.03,56.03,56.03,56.03,1
,2016-12-13 02:30,13,56,56,55.96,55.96,11
,2016-12-13 03:30,13,56.13,56.2,56.13,56.2,10
,2016-12-13 05:30,13,56.27,56.53,56.27,56.53,2
,2016-12-13 06:30,13,56.5,56.5,56.5,56.5,1
,2016-12-13 07:00,13,56.29,56.29,56.29,56.29,1
,2016-12-13 08:00,13,56.36,56.36,56.27,56.27,2
,2016-12-13 08:30,13,56.14,56.14,55.84,55.87,9
,2016-12-13 09:00,13,55.91,55.91,55.69,55.69,10
,2016-12-13 09:30,13,55.75,55.88,55.56,55.81,80
,2016-12-13 10:00,13,55.94,56.09,55.94,56.07,7
,2016-12-13 10:30,13,56,56.03,55.99,56.03,36
,2016-12-13 11:00,13,56.01,56.18,56,56.18,41
,2016-12-13 11:30,13,56.25,56.25,56.25,56.25,3
,2016-12-13 13:00,13,56.16,56.16,56.01,56.15,210
,2016-12-13 13:30,13,56.1,56.1,56.1,56.1,33
,2016-12-13 15:30,13,55.7,55.7,55.7,55.7,4
,2016-12-14 01:00,14,55.69,55.69,55.69,55.69,1
,2016-12-14 01:30,14,55.66,55.66,55.66,55.66,1
,2016-12-14 03:00,14,55.57,55.57,55.57,55.57,1
,2016-12-14 04:30,14,55.6,55.6,55.56,55.56,2
,2016-12-14 05:00,14,55.44,55.44,55.26,55.26,4
,2016-12-14 06:00,14,55.36,55.38,55.36,55.38,2
,2016-12-14 06:30,14,55.38,55.38,55.38,55.38,1
,2016-12-14 07:00,14,55.27,55.27,55.23,55.23,4
,2016-12-14 07:30,14,55.48,55.48,55.48,55.48,1
,2016-12-14 08:00,14,55.43,55.46,55.43,55.46,9
,2016-12-14 08:30,14,55.55,55.55,55.23,55.23,12
,2016-12-14 09:00,14,55.42,55.42,55.42,55.42,2
,2016-12-14 09:30,14,55.9,56.07,55.59,55.94,97
,2016-12-14 10:00,14,55.82,55.84,55.54,55.59,20
,2016-12-14 10:30,14,55.48,55.48,55.46,55.46,3
,2016-12-14 11:30,14,55.45,55.45,55.22,55.22,5
,2016-12-14 12:00,14,55.2,55.33,55.2,55.31,8
,2016-12-14 12:30,14,55.29,55.29,55.25,55.25,3
,2016-12-14 13:00,14,55.2,55.27,54.65,54.65,1092
,2016-12-14 13:30,14,54.63,54.64,54.51,54.51,32
,2016-12-14 14:30,14,54.63,54.65,54.49,54.49,8
,2016-12-15 02:00,15,54.62,54.9,54.62,54.9,2
,2016-12-15 03:30,15,54.94,54.94,54.94,54.94,1
,2016-12-15 06:00,15,54.74,54.74,54.74,54.74,1
,2016-12-15 06:30,15,54.79,54.79,54.79,54.79,1
,2016-12-15 07:00,15,54.73,54.73,54.47,54.47,3
,2016-12-15 07:30,15,54.22,54.22,53.91,53.94,22
,2016-12-15 08:00,15,53.99,54.11,53.87,54.02,18
,2016-12-15 08:30,15,54.09,54.17,54.04,54.17,4
,2016-12-15 09:00,15,54.07,54.19,54.02,54.19,4
,2016-12-15 09:30,15,54.26,54.26,54.14,54.14,5
,2016-12-15 10:00,15,54.28,54.28,54.11,54.11,11
,2016-12-15 10:30,15,53.97,54.12,53.96,54.12,47
,2016-12-15 11:00,15,54.29,54.42,54.26,54.42,5
,2016-12-15 11:30,15,54.54,54.65,54.54,54.63,103
,2016-12-15 12:00,15,54.76,55,54.76,54.82,139
,2016-12-15 12:30,15,54.86,54.86,54.55,54.55,9
,2016-12-15 13:00,15,54.67,54.67,54.42,54.51,28
,2016-12-15 13:30,15,54.5,54.58,54.5,54.58,4
,2016-12-15 14:00,15,54.61,54.62,54.6,54.6,4
,2016-12-15 14:30,15,54.63,54.7,54.63,54.7,2
,2016-12-15 15:00,15,54.62,54.63,54.62,54.63,3
,2016-12-15 15:30,15,54.69,54.71,54.65,54.68,23
,2016-12-16 00:30,16,54.78,54.8,54.69,54.69,3
,2016-12-16 01:30,16,54.58,54.58,54.52,54.52,3
,2016-12-16 06:00,16,54.9,54.9,54.9,54.9,1
,2016-12-16 07:00,16,54.78,54.84,54.75,54.75,6
,2016-12-16 07:30,16,54.97,54.99,54.95,54.95,6
,2016-12-16 08:00,16,54.75,55.14,54.75,55.12,14
,2016-12-16 08:30,16,55.05,55.19,54.9,55.18,24
,2016-12-16 09:00,16,55.13,55.2,55.04,55.14,20
,2016-12-16 09:30,16,55.22,55.3,55.09,55.09,17
,2016-12-16 10:00,16,55.23,55.44,55.23,55.44,13
,2016-12-16 10:30,16,55.39,55.42,55.31,55.31,6
,2016-12-16 11:00,16,55.49,55.49,55.22,55.3,35
,2016-12-16 11:30,16,55.16,55.19,55.16,55.19,6
,2016-12-16 12:00,16,55.12,55.4,55.12,55.34,15
,2016-12-16 12:30,16,55.38,55.47,55.38,55.47,7
,2016-12-16 13:00,16,55.43,55.43,55.21,55.42,13
,2016-12-16 13:30,16,55.41,55.49,55.41,55.49,10
,2016-12-16 14:00,16,55.46,55.48,55.46,55.48,4
,2016-12-16 14:30,16,55.46,55.46,55.46,55.46,4
,2016-12-16 15:30,16,55.51,55.51,55.49,55.51,5
,2016-12-18 17:00,19,55.95,55.95,55.95,55.95,1
,2016-12-19 01:00,19,55.65,55.65,55.65,55.65,1
,2016-12-19 03:00,19,55.71,55.71,55.71,55.71,1
,2016-12-19 04:30,19,55.56,55.56,55.56,55.56,1
,2016-12-19 06:00,19,55.4,55.4,55.39,55.39,13
,2016-12-19 06:30,19,55.35,55.35,55.35,55.35,1
,2016-12-19 07:00,19,55.32,55.36,55.17,55.24,18
,2016-12-19 07:30,19,55.23,55.23,55.08,55.15,22
,2016-12-19 08:00,19,55.16,55.31,55.16,55.31,14
,2016-12-19 08:30,19,55.21,55.35,55.12,55.3,19
,2016-12-19 09:00,19,55.32,55.4,55.21,55.38,14
,2016-12-19 09:30,19,55.36,55.36,55.36,55.36,3
,2016-12-19 10:00,19,55.13,55.21,55.06,55.21,18
,2016-12-19 10:30,19,55.15,55.34,55.14,55.32,14
,2016-12-19 11:00,19,55.39,55.4,55.38,55.38,66
,2016-12-19 11:30,19,55.5,55.5,55.45,55.45,13
,2016-12-19 12:00,19,55.46,55.46,55.37,55.37,12
,2016-12-19 12:30,19,55.39,55.39,55.27,55.34,14
,2016-12-19 13:00,19,55.35,55.37,55.35,55.37,11
,2016-12-19 13:30,19,55.42,55.45,55.42,55.43,11
,2016-12-19 14:00,19,55.4,55.4,55.4,55.4,2
,2016-12-19 14:30,19,55.34,55.34,55.34,55.34,1
,2016-12-19 15:00,19,55.15,55.15,55.15,55.15,2
,2016-12-20 01:00,20,55.2,55.2,55.2,55.2,2
,2016-12-20 02:30,20,55.37,55.37,55.37,55.37,1
,2016-12-20 06:30,20,55.71,55.71,55.71,55.71,1
,2016-12-20 07:00,20,55.69,55.88,55.69,55.78,3
,2016-12-20 07:30,20,55.75,55.78,55.7,55.78,4
,2016-12-20 08:00,20,55.97,55.99,55.96,55.97,6
,2016-12-20 08:30,20,55.93,56.06,55.89,56.03,75
,2016-12-20 09:00,20,56.04,56.04,55.94,55.94,9
,2016-12-20 09:30,20,56.05,56.07,56.05,56.06,53
,2016-12-20 10:00,20,56.06,56.08,56.02,56.02,3
,2016-12-20 10:30,20,56.05,56.05,55.58,55.63,57
,2016-12-20 11:00,20,55.61,55.76,55.57,55.76,54
,2016-12-20 12:00,20,55.82,55.83,55.82,55.83,4
,2016-12-20 12:30,20,55.78,55.78,55.78,55.78,1
,2016-12-20 13:00,20,55.82,55.9,55.78,55.8,39
,2016-12-20 13:30,20,55.77,55.79,55.76,55.76,9
,2016-12-20 14:00,20,55.84,55.84,55.84,55.84,5
,2016-12-20 14:30,20,55.8,55.84,55.8,55.84,4
,2016-12-20 15:30,20,55.85,55.95,55.85,55.9,8
,2016-12-20 16:30,20,55.99,55.99,55.99,55.99,3
,2016-12-20 19:00,21,56,56.01,55.98,56,49
,2016-12-21 07:00,21,55.93,55.93,55.93,55.93,1
,2016-12-21 07:30,21,55.87,55.93,55.87,55.93,9
,2016-12-21 08:00,21,55.89,56.01,55.89,55.89,23
,2016-12-21 08:30,21,55.8,55.84,55.78,55.82,11
,2016-12-21 09:00,21,56,56,55.73,55.78,8
,2016-12-21 09:30,21,55.52,55.82,55.44,55.56,113
,2016-12-21 10:00,21,55.74,55.78,55.67,55.67,5
,2016-12-21 10:30,21,55.7,55.7,55.68,55.68,2
,2016-12-21 11:00,21,55.64,55.64,55.34,55.34,4
,2016-12-21 11:30,21,55.34,55.39,55.31,55.33,41
,2016-12-21 12:00,21,55.18,55.25,55.03,55.12,28
,2016-12-21 12:30,21,55.08,55.08,55.03,55.05,22
,2016-12-21 13:30,21,55.16,55.16,55.13,55.13,3
,2016-12-21 15:30,21,55.09,55.09,55.09,55.09,1
,2016-12-21 21:30,22,55.23,55.23,55.23,55.23,3
,2016-12-22 02:30,22,55.21,55.21,55.2,55.2,3
,2016-12-22 04:30,22,54.89,54.89,54.89,54.89,5
,2016-12-22 05:00,22,54.85,54.85,54.85,54.85,2
,2016-12-22 06:00,22,54.91,54.91,54.91,54.91,3
,2016-12-22 06:30,22,54.79,54.79,54.79,54.79,4
,2016-12-22 07:00,22,54.82,55.02,54.82,55.02,17
,2016-12-22 07:30,22,55.02,55.02,55.02,55.02,12
,2016-12-22 08:00,22,55.1,55.41,55.09,55.41,21
,2016-12-22 08:30,22,55.35,55.37,55.26,55.37,8
,2016-12-22 09:00,22,55.49,55.69,55.49,55.64,112
,2016-12-22 09:30,22,55.62,55.77,55.62,55.74,44
,2016-12-22 10:00,22,55.65,55.66,55.53,55.54,125
,2016-12-22 10:30,22,55.53,55.53,55.5,55.5,7
,2016-12-22 11:00,22,55.51,55.68,55.5,55.67,23
,2016-12-22 11:30,22,55.55,55.55,55.5,55.51,10
,2016-12-22 13:00,22,55.56,55.6,55.56,55.6,7
,2016-12-22 14:30,22,55.49,55.49,55.38,55.38,5
,2016-12-23 06:30,23,55.01,55.01,55.01,55.01,3
,2016-12-23 07:00,23,55.05,55.05,55.05,55.05,1
,2016-12-23 07:30,23,54.93,54.93,54.93,54.93,1
,2016-12-23 08:00,23,55.03,55.2,55.03,55.2,4
,2016-12-23 09:30,23,55.49,55.49,55.49,55.49,1
,2016-12-23 10:00,23,55.54,55.54,55.53,55.53,2
,2016-12-23 11:30,23,55.45,55.45,55.45,55.45,1
,2016-12-23 12:00,23,55.73,55.73,55.67,55.67,2
,2016-12-26 19:00,27,55.7,55.7,55.7,55.7,2
,2016-12-27 07:00,27,55.77,55.77,55.77,55.77,4
,2016-12-27 08:00,27,55.96,56.06,55.96,56.06,3
,2016-12-27 09:00,27,56.11,56.24,56.11,56.24,16
,2016-12-27 09:30,27,56.27,56.27,56.27,56.27,1
,2016-12-27 10:00,27,56.33,56.33,56.33,56.33,13
,2016-12-27 10:30,27,56.43,56.47,56.43,56.47,6
,2016-12-27 11:00,27,56.4,56.4,56.31,56.31,7
,2016-12-27 12:00,27,56.34,56.34,56.34,56.34,7
,2016-12-27 12:30,27,56.44,56.44,56.44,56.44,1
,2016-12-27 13:00,27,56.49,56.49,56.45,56.45,2
,2016-12-27 22:30,28,56.3,56.3,56.3,56.3,3
,2016-12-28 00:00,28,56.38,56.38,56.38,56.38,1
,2016-12-28 01:00,28,56.38,56.38,56.38,56.38,1
,2016-12-28 04:00,28,56.67,56.67,56.67,56.67,1
,2016-12-28 06:30,28,56.44,56.44,56.44,56.44,1
,2016-12-28 07:00,28,56.35,56.35,56.35,56.35,1
,2016-12-28 07:30,28,56.47,56.47,56.47,56.47,1
,2016-12-28 08:00,28,56.64,56.73,56.64,56.64,7
,2016-12-28 08:30,28,56.68,56.68,56.65,56.68,22
,2016-12-28 09:00,28,56.53,56.53,56.48,56.48,3
,2016-12-28 09:30,28,56.62,56.63,56.59,56.59,4
,2016-12-28 10:00,28,56.59,56.59,56.59,56.59,2
,2016-12-28 10:30,28,56.67,56.68,56.67,56.68,9
,2016-12-28 11:30,28,56.55,56.55,56.55,56.55,5
,2016-12-28 12:30,28,56.79,56.79,56.79,56.79,1
,2016-12-28 13:00,28,56.83,56.84,56.65,56.65,5
,2016-12-29 02:00,29,56.6,56.6,56.6,56.6,2
,2016-12-29 06:00,29,56.64,56.67,56.64,56.67,3
,2016-12-29 07:30,29,56.62,56.62,56.62,56.62,1
,2016-12-29 08:00,29,56.71,56.71,56.71,56.71,3
,2016-12-29 09:00,29,56.72,56.75,56.72,56.73,17
,2016-12-29 09:30,29,56.8,56.91,56.8,56.91,10
,2016-12-29 10:00,29,56.82,56.83,56.71,56.71,21
,2016-12-29 10:30,29,56.55,56.55,56.55,56.55,2
,2016-12-29 11:00,29,56.52,56.52,56.39,56.39,2
,2016-12-29 11:30,29,56.53,56.53,56.53,56.53,1
,2016-12-29 13:00,29,56.57,56.57,56.57,56.57,1
,2016-12-29 13:30,29,56.5,56.5,56.5,56.5,1
,2016-12-29 14:00,29,56.48,56.48,56.48,56.48,2
,2016-12-29 22:00,30,56.76,56.76,56.76,56.76,1
,2016-12-30 03:00,30,56.8,56.8,56.79,56.79,5
,2016-12-30 04:00,30,56.77,56.77,56.77,56.77,1
,2016-12-30 05:00,30,56.57,56.57,56.57,56.57,1
,2016-12-30 05:30,30,56.53,56.53,56.53,56.53,5
,2016-12-30 07:00,30,56.49,56.49,56.49,56.49,3
,2016-12-30 08:00,30,56.39,56.39,56.31,56.32,30
,2016-12-30 08:30,30,56.32,56.32,56.32,56.32,4
,2016-12-30 09:00,30,56.4,56.4,56.4,56.4,1
,2016-12-30 11:00,30,56.45,56.45,56.45,56.45,1
,2016-12-30 12:00,30,56.4,56.4,56.37,56.37,11
,2016-12-30 13:00,30,56.34,56.56,56.3,56.54,16
,2016-12-30 13:30,30,56.42,56.44,56.42,56.44,47
,2017-01-03 02:00,3,56.69,56.69,56.69,56.69,1
,2017-01-03 02:30,3,57.05,57.05,57.05,57.05,1
,2017-01-03 03:00,3,57.27,57.49,57.27,57.47,11
,2017-01-03 03:30,3,57.74,57.79,57.7,57.79,15
,2017-01-03 04:30,3,57.64,57.64,57.64,57.64,1
,2017-01-03 05:00,3,57.67,57.67,57.67,57.67,2
,2017-01-03 05:30,3,57.8,57.81,57.79,57.81,9
,2017-01-03 06:00,3,57.65,57.67,57.63,57.66,12
,2017-01-03 06:30,3,57.7,57.7,57.7,57.7,1
,2017-01-03 07:30,3,57.65,57.65,57.45,57.47,13
,2017-01-03 08:00,3,57.85,57.88,57.81,57.81,9
,2017-01-03 08:30,3,57.7,57.74,57.7,57.74,4
,2017-01-03 09:00,3,57.83,57.83,57.67,57.67,3
,2017-01-03 09:30,3,57.67,57.67,57.1,57.1,23
,2017-01-03 10:00,3,56.95,57.02,55.93,55.93,162
,2017-01-03 10:30,3,56.06,56.19,55.6,55.7,46
,2017-01-03 11:00,3,55.76,55.76,55.16,55.48,62
,2017-01-03 11:30,3,55.42,55.42,55.29,55.38,37
,2017-01-03 12:00,3,55.42,55.57,55.27,55.51,59
,2017-01-03 12:30,3,55.51,55.56,55.44,55.44,113
,2017-01-03 13:00,3,55.47,55.64,55.16,55.34,78
,2017-01-03 13:30,3,55.26,55.26,55.26,55.26,1
,2017-01-03 19:30,4,55.66,55.66,55.66,55.66,1
,2017-01-04 01:00,4,55.63,55.63,55.63,55.63,1
,2017-01-04 03:00,4,55.74,55.74,55.74,55.74,6
,2017-01-04 04:30,4,55.4,55.4,55.4,55.4,1
,2017-01-04 05:30,4,55.6,55.6,55.6,55.6,1
,2017-01-04 07:30,4,55.4,55.42,55.39,55.42,63
,2017-01-04 08:00,4,55.46,55.47,55.46,55.47,5
,2017-01-04 08:30,4,55.52,55.53,55.2,55.32,15
,2017-01-04 09:00,4,55.39,55.4,55.39,55.4,104
,2017-01-04 09:30,4,55.56,55.75,55.56,55.71,57
,2017-01-04 10:00,4,55.76,55.76,55.59,55.59,4
,2017-01-04 10:30,4,55.76,56.15,55.76,56.08,107
,2017-01-04 11:30,4,56.12,56.23,56.12,56.23,6
,2017-01-04 12:30,4,56.21,56.25,56.21,56.24,10
,2017-01-04 13:00,4,56.16,56.36,56.08,56.31,65
,2017-01-04 13:30,4,56.21,56.21,56.19,56.19,7
,2017-01-04 14:00,4,56.2,56.2,56.07,56.07,71
,2017-01-04 14:30,4,56.08,56.12,56.08,56.12,2
,2017-01-04 15:30,4,56.38,56.4,56.14,56.31,5
,2017-01-05 03:00,5,56.11,56.15,56.11,56.14,93
,2017-01-05 03:30,5,56.14,56.14,56.14,56.14,8
,2017-01-05 04:00,5,56.18,56.18,56.18,56.18,4
,2017-01-05 05:00,5,56.43,56.43,56.43,56.43,5
,2017-01-05 05:30,5,56.63,56.76,56.63,56.76,14
,2017-01-05 06:00,5,56.75,56.75,56.75,56.75,1
,2017-01-05 06:30,5,56.64,56.64,56.64,56.64,5
,2017-01-05 07:00,5,56.63,56.63,56.63,56.63,5
,2017-01-05 07:30,5,56.53,56.67,56.53,56.67,2
,2017-01-05 08:00,5,56.51,56.68,56.51,56.62,8
,2017-01-05 08:30,5,56.67,56.82,56.67,56.8,10
,2017-01-05 09:00,5,57.02,57.02,56.96,57,21
,2017-01-05 09:30,5,56.73,56.81,56.7,56.7,12
,2017-01-05 10:00,5,56.69,56.69,55.88,55.88,80
,2017-01-05 10:30,5,55.78,55.78,55.78,55.78,15
,2017-01-05 11:00,5,56.03,56.03,56.03,56.03,5
,2017-01-05 11:30,5,56.29,56.45,56.29,56.44,15
,2017-01-05 12:00,5,56.56,56.56,56.56,56.56,1
,2017-01-05 12:30,5,56.48,56.49,56.43,56.43,7
,2017-01-05 13:00,5,56.66,56.77,56.66,56.77,4
,2017-01-05 14:00,5,56.58,56.58,56.58,56.58,1
,2017-01-05 15:00,5,56.61,56.61,56.61,56.61,10
,2017-01-06 01:30,6,56.53,56.54,56.53,56.54,4
,2017-01-06 02:00,6,56.45,56.45,56.43,56.43,4
,2017-01-06 03:30,6,56.77,56.77,56.76,56.76,16
,2017-01-06 04:00,6,56.83,56.84,56.83,56.84,15
,2017-01-06 04:30,6,57.06,57.09,57.06,57.08,32
,2017-01-06 05:30,6,57,57,57,57,10
,2017-01-06 07:00,6,57.11,57.11,57.07,57.07,6
,2017-01-06 07:30,6,56.94,56.94,56.94,56.94,2
,2017-01-06 08:00,6,57.11,57.11,56.75,56.75,11
,2017-01-06 08:30,6,56.62,56.62,56.54,56.54,2
,2017-01-06 09:00,6,56.75,56.75,56.45,56.45,3
,2017-01-06 09:30,6,56.41,56.44,56.41,56.44,6
,2017-01-06 10:00,6,56.31,56.45,56.14,56.45,29
,2017-01-06 10:30,6,56.85,56.96,56.85,56.96,17
,2017-01-06 11:00,6,56.88,56.88,56.84,56.84,4
,2017-01-06 11:30,6,56.81,56.81,56.81,56.81,1
,2017-01-06 13:00,6,56.64,56.89,56.64,56.89,6
,2017-01-06 13:30,6,56.76,56.76,56.76,56.76,2
,2017-01-06 14:30,6,56.65,56.65,56.65,56.65,20
,2017-01-06 15:00,6,56.61,56.61,56.61,56.61,5
,2017-01-09 02:30,9,56.59,56.59,56.59,56.59,1
,2017-01-09 03:00,9,56.47,56.47,56.47,56.47,3
,2017-01-09 03:30,9,56.16,56.16,56.04,56.05,21
,2017-01-09 04:00,9,56.03,56.03,56,56,28
,2017-01-09 04:30,9,56.03,56.03,56.03,56.03,1
,2017-01-09 05:30,9,55.96,55.96,55.96,55.96,2
,2017-01-09 06:00,9,55.87,55.88,55.87,55.88,2
,2017-01-09 06:30,9,55.92,55.92,55.88,55.88,13
,2017-01-09 07:00,9,55.89,55.95,55.89,55.95,11
,2017-01-09 07:30,9,56.01,56.01,56.01,56.01,3
,2017-01-09 08:00,9,55.8,55.88,55.68,55.88,89
,2017-01-09 08:30,9,55.76,55.76,55.6,55.64,209
,2017-01-09 09:00,9,55.77,55.77,55.59,55.59,7
,2017-01-09 09:30,9,55.59,55.68,55.59,55.65,26
,2017-01-09 10:00,9,55.5,55.54,55.5,55.53,104
,2017-01-09 10:30,9,55.37,55.37,55.37,55.37,3
,2017-01-09 11:00,9,55.5,55.55,55.5,55.55,16
,2017-01-09 11:30,9,55.48,55.48,55.48,55.48,1
,2017-01-09 12:30,9,55.46,55.46,55.46,55.46,1
,2017-01-09 13:00,9,55.39,55.39,54.98,54.98,36
,2017-01-09 13:30,9,54.96,55,54.96,54.99,8
,2017-01-09 14:00,9,54.92,54.92,54.92,54.92,4
,2017-01-10 02:00,10,55.33,55.33,55.28,55.28,2
,2017-01-10 02:30,10,55.07,55.13,55.07,55.13,9
,2017-01-10 03:00,10,55.26,55.26,55.26,55.26,1
,2017-01-10 04:00,10,55.34,55.34,55.34,55.34,1
,2017-01-10 06:00,10,55.12,55.12,55.12,55.12,1
,2017-01-10 06:30,10,55.11,55.11,55.11,55.11,2
,2017-01-10 07:30,10,55.15,55.16,54.99,55.05,7
,2017-01-10 08:00,10,55.26,55.26,55.15,55.15,3
,2017-01-10 08:30,10,55.1,55.1,54.92,54.92,10
,2017-01-10 09:00,10,54.88,54.88,54.73,54.73,7
,2017-01-10 09:30,10,54.83,54.83,54.28,54.28,49
,2017-01-10 10:00,10,54.29,54.57,54.29,54.57,9
,2017-01-10 10:30,10,54.6,54.6,54.33,54.33,6
,2017-01-10 11:00,10,54.3,54.43,54.29,54.4,30
,2017-01-10 11:30,10,54.37,54.37,54.37,54.37,1
,2017-01-10 12:30,10,54.24,54.29,54.13,54.18,55
,2017-01-10 13:00,10,54.01,54.01,53.81,53.85,56
,2017-01-10 13:30,10,53.92,53.92,53.89,53.89,15
,2017-01-10 14:00,10,53.93,53.93,53.93,53.93,10
,2017-01-10 16:00,10,53.79,53.79,53.79,53.79,1
,2017-01-11 02:00,11,54.09,54.09,54.09,54.09,1
,2017-01-11 03:30,11,54.29,54.36,54.29,54.29,30
,2017-01-11 04:00,11,54.26,54.26,54.26,54.26,5
,2017-01-11 05:00,11,54.15,54.17,54.15,54.17,15
,2017-01-11 05:30,11,54.16,54.16,54.16,54.16,5
,2017-01-11 06:00,11,54.14,54.14,54.02,54.02,7
,2017-01-11 06:30,11,54.04,54.04,54.04,54.04,1
,2017-01-11 07:00,11,54.22,54.22,54.22,54.22,3
,2017-01-11 07:30,11,54.22,54.22,54.18,54.19,7
,2017-01-11 08:00,11,54.41,54.51,54.41,54.47,16
,2017-01-11 08:30,11,54.43,54.45,54.36,54.42,27
,2017-01-11 09:00,11,54.39,54.49,54.36,54.37,46
,2017-01-11 09:30,11,54.01,54.75,53.86,54.75,57
,2017-01-11 10:00,11,54.75,55.21,54.75,55.06,55
,2017-01-11 10:30,11,55.03,55.17,55,55.13,38
,2017-01-11 11:00,11,55.15,55.39,55.15,55.38,14
,2017-01-11 11:30,11,55.45,55.52,55.45,55.52,16
,2017-01-11 12:00,11,55.55,55.55,55.5,55.5,7
,2017-01-11 12:30,11,55.61,55.67,55.44,55.44,5
,2017-01-11 13:00,11,55.41,55.41,55.03,55.08,25
,2017-01-11 13:30,11,55.03,55.03,55.03,55.03,1
,2017-01-11 14:30,11,55.17,55.17,55.17,55.17,1
,2017-01-11 22:00,12,55.03,55.03,55.02,55.02,15
,2017-01-12 00:30,12,55.23,55.23,55.23,55.23,1
,2017-01-12 02:00,12,55.07,55.07,55.07,55.07,8
,2017-01-12 02:30,12,55.31,55.31,55.31,55.31,3
,2017-01-12 03:00,12,55.26,55.26,55.26,55.26,2
,2017-01-12 03:30,12,55.3,55.3,55.3,55.3,6
,2017-01-12 04:30,12,55.5,55.5,55.5,55.5,2
,2017-01-12 05:00,12,55.76,55.76,55.76,55.76,25
,2017-01-12 05:30,12,55.62,55.62,55.61,55.61,7
,2017-01-12 06:30,12,55.71,55.71,55.71,55.71,1
,2017-01-12 07:00,12,55.83,55.92,55.83,55.92,13
,2017-01-12 07:30,12,55.88,55.88,55.82,55.82,6
,2017-01-12 08:00,12,55.92,56.21,55.92,56.18,5
,2017-01-12 08:30,12,56.14,56.15,55.99,55.99,9
,2017-01-12 09:00,12,55.79,56.17,55.76,56.17,62
,2017-01-12 10:00,12,55.87,55.9,55.75,55.84,47
,2017-01-12 10:30,12,55.86,56.14,55.86,56.14,99
,2017-01-12 11:30,12,55.89,55.99,55.89,55.98,13
,2017-01-12 12:00,12,56,56.01,56,56.01,34
,2017-01-12 13:00,12,55.9,56.01,55.9,56.01,13
,2017-01-12 13:30,12,56.04,56.06,56.04,56.06,8
,2017-01-12 14:00,12,56.06,56.08,56.04,56.04,39
,2017-01-12 19:30,13,56.06,56.06,56.06,56.06,1
,2017-01-13 02:00,13,55.86,55.93,55.86,55.93,4
,2017-01-13 02:30,13,55.97,55.97,55.95,55.95,2
,2017-01-13 03:00,13,55.82,55.82,55.82,55.82,1
,2017-01-13 04:00,13,55.57,55.57,55.38,55.38,2
,2017-01-13 06:30,13,55.45,55.45,55.45,55.45,5
,2017-01-13 07:00,13,55.63,55.63,55.55,55.55,2
,2017-01-13 07:30,13,55.57,55.64,55.44,55.64,18
,2017-01-13 08:00,13,55.61,55.61,55.51,55.58,3
,2017-01-13 08:30,13,55.61,55.77,55.61,55.77,7
,2017-01-13 09:00,13,55.75,55.82,55.75,55.75,8
,2017-01-13 09:30,13,55.48,55.55,55.38,55.4,23
,2017-01-13 10:00,13,55.54,55.54,55.26,55.33,77
,2017-01-13 10:30,13,55.49,55.53,55.45,55.45,8
,2017-01-13 11:00,13,55.59,55.59,55.56,55.56,3
,2017-01-13 11:30,13,55.63,55.63,55.57,55.59,6
,2017-01-13 12:30,13,55.36,55.36,55.31,55.31,4
,2017-01-13 13:00,13,55.35,55.35,55.22,55.26,18
,2017-01-13 13:30,13,55.28,55.28,55.28,55.28,1
,2017-01-13 14:00,13,55.35,55.35,55.3,55.3,6
,2017-01-13 14:30,13,55.42,55.42,55.42,55.42,2
,2017-01-13 15:00,13,55.37,55.37,55.37,55.37,1
,2017-01-15 19:30,16,55.34,55.39,55.34,55.39,2
,2017-01-16 04:00,16,55.6,55.6,55.53,55.53,8
,2017-01-16 05:30,16,55.13,55.13,55.05,55.05,11
,2017-01-16 07:30,16,55.13,55.13,55.13,55.13,1
,2017-01-16 08:00,16,55.05,55.26,55.05,55.26,2
,2017-01-16 08:30,16,55.16,55.16,55.16,55.16,1
,2017-01-16 09:00,16,55.17,55.17,55.12,55.12,8
,2017-01-16 09:30,16,55.25,55.25,55.25,55.25,4
,2017-01-16 10:00,16,55.25,55.25,55.25,55.25,1
,2017-01-16 10:30,16,55.14,55.14,55.14,55.14,3
,2017-01-16 11:00,16,55.19,55.19,55.19,55.19,5
,2017-01-16 11:30,16,55.6,55.6,55.6,55.6,10
,2017-01-16 12:30,16,55.4,55.4,55.4,55.4,5
,2017-01-17 00:30,17,55.27,55.27,55.27,55.27,1
,2017-01-17 03:00,17,55.65,55.9,55.65,55.9,6
,2017-01-17 03:30,17,56.02,56.11,56.02,56.11,6
,2017-01-17 04:00,17,56.08,56.21,56.08,56.21,2
,2017-01-17 04:30,17,55.99,55.99,55.99,55.99,1
,2017-01-17 06:30,17,55.95,55.95,55.95,55.95,3
,2017-01-17 07:00,17,55.98,56.05,55.98,56.03,10
,2017-01-17 07:30,17,56.03,56.03,56.03,56.03,22
,2017-01-17 08:00,17,56.16,56.38,56.15,56.3,33
,2017-01-17 08:30,17,56.1,56.15,56.08,56.08,4
,2017-01-17 09:00,17,55.89,55.96,55.75,55.82,35
,2017-01-17 09:30,17,55.6,55.64,55.32,55.32,74
,2017-01-17 10:00,17,55.49,55.6,55.42,55.6,28
,2017-01-17 10:30,17,55.64,55.64,55.6,55.6,2
,2017-01-17 11:00,17,55.6,55.6,55.6,55.6,1
,2017-01-17 12:00,17,55.81,55.83,55.81,55.83,2
,2017-01-17 13:00,17,55.88,55.88,55.29,55.31,14
,2017-01-17 13:30,17,55.35,55.35,55.35,55.35,1
,2017-01-17 14:00,17,55.26,55.28,55.26,55.28,11
,2017-01-17 14:30,17,55.29,55.29,55.29,55.29,2
,2017-01-17 15:00,17,55.32,55.34,55.32,55.34,4
,2017-01-17 23:00,18,55.47,55.47,55.47,55.47,1
,2017-01-17 23:30,18,55.51,55.51,55.51,55.51,1
,2017-01-18 02:00,18,55.41,55.58,55.39,55.58,35
,2017-01-18 03:00,18,55.3,55.3,55.1,55.16,116
,2017-01-18 03:30,18,54.82,54.91,54.8,54.91,13
,2017-01-18 04:30,18,54.54,54.6,54.54,54.6,7
,2017-01-18 05:00,18,54.67,54.67,54.67,54.67,1
,2017-01-18 05:30,18,54.67,54.75,54.67,54.75,4
,2017-01-18 07:30,18,54.65,54.66,54.33,54.33,146
,2017-01-18 08:00,18,54.23,54.27,54.19,54.19,63
,2017-01-18 08:30,18,54.32,54.48,54.31,54.4,28
,2017-01-18 09:00,18,54.46,54.46,54.36,54.36,4
,2017-01-18 09:30,18,54.38,54.44,54.38,54.38,113
,2017-01-18 10:00,18,54.34,55.06,54.28,54.97,83
,2017-01-18 10:30,18,55,55,54.85,54.92,28
,2017-01-18 11:00,18,54.73,54.73,54.57,54.57,3
,2017-01-18 11:30,18,54.27,54.27,54.21,54.24,27
,2017-01-18 12:00,18,54.24,54.3,54.18,54.21,48
,2017-01-18 12:30,18,54.27,54.3,54.06,54.3,351
,2017-01-18 13:00,18,54.1,54.13,53.78,53.98,71
,2017-01-18 13:30,18,53.93,53.93,53.93,53.93,5
,2017-01-18 14:00,18,54.04,54.04,54.04,54.04,1
,2017-01-18 14:30,18,54.13,54.13,54.12,54.12,2
,2017-01-18 15:30,18,54.21,54.28,54.21,54.28,13
,2017-01-19 02:00,19,54.53,54.53,54.53,54.53,3
,2017-01-19 02:30,19,54.41,54.45,54.41,54.41,11
,2017-01-19 03:00,19,54.41,54.52,54.41,54.52,4
,2017-01-19 03:30,19,54.36,54.36,54.36,54.36,1
,2017-01-19 05:30,19,54.3,54.3,54.3,54.3,1
,2017-01-19 06:00,19,54.54,54.54,54.54,54.54,2
,2017-01-19 08:00,19,54.27,54.46,54.27,54.44,11
,2017-01-19 08:30,19,54.46,54.51,54.45,54.46,27
,2017-01-19 09:00,19,54.39,54.63,54.28,54.52,57
,2017-01-19 09:30,19,54.52,54.52,54.41,54.45,9
,2017-01-19 10:00,19,54.29,54.35,54.03,54.18,101
,2017-01-19 10:30,19,54.17,54.2,54.17,54.2,25
,2017-01-19 11:00,19,54.17,54.22,53.84,53.84,117
,2017-01-19 11:30,19,53.96,54.05,53.92,54.02,23
,2017-01-19 12:00,19,53.97,54,53.9,54,28
,2017-01-19 12:30,19,54.06,54.2,54.06,54.18,8
,2017-01-19 13:00,19,54.2,54.2,53.99,54.05,47
,2017-01-19 13:30,19,54.1,54.13,54.06,54.06,97
,2017-01-19 14:30,19,54.09,54.09,54.09,54.09,3
,2017-01-19 21:00,20,54.21,54.21,54.21,54.21,1
,2017-01-20 03:30,20,54.54,54.65,54.54,54.65,5
,2017-01-20 04:30,20,54.65,54.65,54.65,54.65,1
,2017-01-20 05:30,20,54.59,54.59,54.59,54.59,1
,2017-01-20 06:00,20,54.61,54.61,54.61,54.61,1
,2017-01-20 07:00,20,54.84,54.84,54.84,54.84,1
,2017-01-20 07:30,20,54.78,54.99,54.78,54.99,12
,2017-01-20 08:00,20,55.1,55.25,55.08,55.25,52
,2017-01-20 08:30,20,55.22,55.22,55.02,55.11,27
,2017-01-20 09:00,20,55.21,55.42,55.18,55.37,126
,2017-01-20 09:30,20,55.37,55.45,55.32,55.34,46
,2017-01-20 10:00,20,55.36,55.36,55.2,55.2,31
,2017-01-20 10:30,20,55.19,55.24,55.16,55.16,54
,2017-01-20 11:00,20,55.16,55.24,55.16,55.18,9
,2017-01-20 11:30,20,55.25,55.25,55.11,55.11,12
,2017-01-20 12:00,20,55.11,55.11,55.03,55.07,4
,2017-01-20 12:30,20,55.19,55.21,55.15,55.19,51
,2017-01-20 13:00,20,55.18,55.2,55.07,55.16,61
,2017-01-20 13:30,20,55.16,55.16,55.14,55.14,4
,2017-01-20 14:00,20,55.14,55.14,55.13,55.13,3
,2017-01-20 15:00,20,55.12,55.12,55.12,55.12,3
,2017-01-22 19:30,23,55.21,55.21,55.21,55.21,1
,2017-01-23 00:00,23,55.1,55.1,55.1,55.1,1
,2017-01-23 03:30,23,54.82,54.82,54.76,54.76,17
,2017-01-23 04:30,23,54.45,54.45,54.44,54.44,4
,2017-01-23 05:00,23,54.45,54.45,54.45,54.45,1
,2017-01-23 05:30,23,54.52,54.52,54.52,54.52,1
,2017-01-23 06:00,23,54.57,54.57,54.57,54.57,9
,2017-01-23 06:30,23,54.49,54.49,54.49,54.49,10
,2017-01-23 07:00,23,54.52,54.52,54.42,54.43,16
,2017-01-23 07:30,23,54.35,54.35,54.27,54.34,6
,2017-01-23 08:00,23,54.29,54.45,54.21,54.32,26
,2017-01-23 08:30,23,54.51,54.56,54.46,54.56,29
,2017-01-23 09:00,23,54.54,54.64,54.44,54.44,45
,2017-01-23 09:30,23,54.35,54.75,54.35,54.75,76
,2017-01-23 10:00,23,54.75,54.75,54.69,54.75,13
,2017-01-23 10:30,23,54.79,54.79,54.66,54.66,19
,2017-01-23 11:00,23,54.64,54.64,54.61,54.63,4
,2017-01-23 12:00,23,54.8,54.91,54.8,54.91,3
,2017-01-23 12:30,23,54.87,54.88,54.86,54.88,10
,2017-01-23 13:00,23,54.69,54.69,54.69,54.69,1
,2017-01-23 15:30,23,54.77,54.8,54.77,54.8,3
,2017-01-23 23:30,24,54.95,54.95,54.95,54.95,3
,2017-01-24 00:30,24,55,55,55,55,1
,2017-01-24 01:00,24,55.05,55.05,55.04,55.04,2
,2017-01-24 02:30,24,55.05,55.05,55.05,55.05,1
,2017-01-24 03:00,24,55.12,55.15,55.12,55.15,40
,2017-01-24 03:30,24,55.13,55.13,55.13,55.13,2
,2017-01-24 05:00,24,54.69,54.69,54.69,54.69,2
,2017-01-24 05:30,24,54.75,54.75,54.75,54.75,4
,2017-01-24 06:00,24,54.79,54.79,54.79,54.79,5
,2017-01-24 06:30,24,54.84,54.84,54.79,54.79,5
,2017-01-24 07:00,24,54.87,55.12,54.87,55.11,52
,2017-01-24 07:30,24,55.14,55.14,55.05,55.12,25
,2017-01-24 08:00,24,55.05,55.18,55,55,9
,2017-01-24 08:30,24,55.06,55.17,55,55.15,68
,2017-01-24 09:00,24,55.15,55.16,55.07,55.07,8
,2017-01-24 09:30,24,55.05,55.13,55.05,55.13,54
,2017-01-24 10:00,24,55.18,55.22,55.13,55.18,44
,2017-01-24 10:30,24,55.19,55.26,55.19,55.25,16
,2017-01-24 11:00,24,55.27,55.29,55.22,55.22,23
,2017-01-24 11:30,24,55.21,55.3,55.21,55.22,20
,2017-01-24 12:00,24,55.16,55.16,54.94,54.94,27
,2017-01-24 13:00,24,55.1,55.18,54.93,54.94,55
,2017-01-24 13:30,24,54.91,54.91,54.91,54.91,1
,2017-01-24 14:00,24,54.79,54.79,54.79,54.79,6
,2017-01-24 15:30,24,54.69,54.74,54.66,54.7,10
,2017-01-24 21:30,25,54.83,54.84,54.83,54.84,9
,2017-01-25 01:30,25,54.72,54.72,54.72,54.72,2
,2017-01-25 02:00,25,54.68,54.68,54.57,54.57,7
,2017-01-25 03:00,25,54.67,54.76,54.66,54.76,3
,2017-01-25 04:00,25,54.61,54.61,54.61,54.61,1
,2017-01-25 04:30,25,54.41,54.41,54.4,54.4,17
,2017-01-25 05:30,25,54.45,54.45,54.45,54.45,3
,2017-01-25 06:00,25,54.45,54.45,54.45,54.45,1
,2017-01-25 07:00,25,54.41,54.43,54.33,54.43,9
,2017-01-25 07:30,25,54.51,54.65,54.49,54.65,45
,2017-01-25 08:00,25,54.58,54.58,54.39,54.48,31
,2017-01-25 08:30,25,54.51,54.59,54.4,54.59,43
,2017-01-25 09:00,25,54.54,54.61,54.54,54.61,4
,2017-01-25 09:30,25,54.54,55.12,54.33,55.09,268
,2017-01-25 10:00,25,55.03,55.04,54.76,55.02,86
,2017-01-25 10:30,25,55.03,55.03,55,55,41
,2017-01-25 11:00,25,54.94,54.94,54.8,54.8,9
,2017-01-25 11:30,25,54.8,54.84,54.76,54.81,32
,2017-01-25 12:00,25,54.8,54.9,54.79,54.8,34
,2017-01-25 12:30,25,54.83,54.83,54.63,54.63,30
,2017-01-25 13:00,25,54.6,54.6,54.37,54.45,81
,2017-01-25 13:30,25,54.47,54.57,54.47,54.57,96
,2017-01-25 14:30,25,54.53,54.6,54.53,54.57,6
,2017-01-25 15:30,25,54.6,54.65,54.6,54.65,6
,2017-01-25 16:30,25,54.7,54.7,54.7,54.7,1
,2017-01-25 19:00,26,54.7,54.7,54.7,54.7,4
,2017-01-25 20:00,26,54.8,54.8,54.8,54.8,10
,2017-01-25 23:00,26,54.84,54.84,54.84,54.84,5
,2017-01-26 01:00,26,54.84,54.84,54.84,54.84,3
,2017-01-26 01:30,26,54.8,54.8,54.8,54.8,4
,2017-01-26 02:00,26,54.78,54.79,54.78,54.79,2
,2017-01-26 02:30,26,54.69,54.69,54.67,54.67,12
,2017-01-26 03:00,26,54.78,54.78,54.78,54.78,15
,2017-01-26 03:30,26,54.76,54.77,54.76,54.77,3
,2017-01-26 04:00,26,54.55,54.55,54.54,54.54,2
,2017-01-26 04:30,26,54.48,54.48,54.48,54.48,5
,2017-01-26 05:30,26,54.57,54.57,54.57,54.57,3
,2017-01-26 06:00,26,54.54,54.55,54.54,54.55,2
,2017-01-26 06:30,26,54.61,54.8,54.61,54.8,19
,2017-01-26 07:00,26,54.76,54.79,54.74,54.76,8
,2017-01-26 07:30,26,54.77,54.78,54.69,54.73,46
,2017-01-26 08:00,26,54.66,55.05,54.64,55.03,48
,2017-01-26 08:30,26,55,55.43,54.99,55.29,187
,2017-01-26 09:00,26,55.44,55.46,55.33,55.43,75
,2017-01-26 09:30,26,55.44,55.57,55.15,55.32,441
,2017-01-26 10:00,26,55.37,55.43,55.24,55.29,27
,2017-01-26 10:30,26,55.43,55.5,55.43,55.5,33
,2017-01-26 11:00,26,55.52,55.53,55.42,55.42,25
,2017-01-26 11:30,26,55.41,55.41,55.35,55.4,20
,2017-01-26 12:00,26,55.45,55.45,55.29,55.32,20
,2017-01-26 12:30,26,55.3,55.3,55.28,55.28,53
,2017-01-26 13:00,26,55.32,55.48,55.32,55.34,50
,2017-01-26 13:30,26,55.32,55.35,55.29,55.33,22
,2017-01-26 14:00,26,55.3,55.36,55.3,55.36,38
,2017-01-26 15:00,26,55.31,55.31,55.31,55.31,3
,2017-01-26 15:30,26,55.24,55.28,55.23,55.28,9
,2017-01-26 20:30,27,55.39,55.39,55.39,55.39,3
,2017-01-26 23:00,27,55.33,55.33,55.33,55.33,3
,2017-01-27 01:30,27,55.51,55.53,55.51,55.53,15
,2017-01-27 03:00,27,55.12,55.12,55.12,55.12,5
,2017-01-27 03:30,27,55.13,55.13,55.13,55.13,1
,2017-01-27 04:00,27,54.9,54.9,54.85,54.85,2
,2017-01-27 04:30,27,54.82,54.82,54.82,54.82,6
,2017-01-27 07:00,27,54.97,55.02,54.93,55.02,61
,2017-01-27 07:30,27,55,55.08,54.99,55.05,11
,2017-01-27 08:00,27,54.91,54.95,54.59,54.7,75
,2017-01-27 08:30,27,54.73,54.74,54.67,54.74,43
,2017-01-27 09:00,27,54.77,54.8,54.63,54.63,49
,2017-01-27 09:30,27,54.66,54.78,54.64,54.68,31
,2017-01-27 10:00,27,54.71,54.9,54.6,54.69,60
,2017-01-27 10:30,27,54.67,54.68,54.21,54.33,155
,2017-01-27 11:00,27,54.34,54.35,54.3,54.35,92
,2017-01-27 11:30,27,54.37,54.41,54.33,54.36,38
,2017-01-27 12:00,27,54.3,54.39,54.3,54.39,29
,2017-01-27 12:30,27,54.41,54.43,54.39,54.4,7
,2017-01-27 13:00,27,54.4,54.68,54.4,54.67,90
,2017-01-27 13:30,27,54.65,54.7,54.65,54.69,44
,2017-01-27 14:00,27,54.69,54.69,54.62,54.62,3
,2017-01-27 14:30,27,54.6,54.6,54.6,54.6,6
,2017-01-27 15:00,27,54.61,54.61,54.59,54.6,18
,2017-01-30 01:00,30,54.42,54.42,54.42,54.42,2
,2017-01-30 03:00,30,54.47,54.47,54.47,54.47,19
,2017-01-30 03:30,30,54.47,54.61,54.44,54.61,69
,2017-01-30 04:00,30,54.5,54.5,54.5,54.5,5
,2017-01-30 04:30,30,54.7,54.7,54.7,54.7,10
,2017-01-30 06:00,30,54.7,54.7,54.68,54.68,7
,2017-01-30 06:30,30,54.7,54.7,54.7,54.7,1
,2017-01-30 07:00,30,54.61,54.7,54.59,54.6,44
,2017-01-30 07:30,30,54.6,54.6,54.55,54.55,15
,2017-01-30 08:00,30,54.47,54.47,54.29,54.45,107
,2017-01-30 08:30,30,54.32,54.32,54.11,54.23,97
,2017-01-30 09:00,30,54.19,54.37,54.18,54.35,49
,2017-01-30 09:30,30,54.25,54.32,54.02,54.05,178
,2017-01-30 10:00,30,54.05,54.37,54.05,54.35,72
,2017-01-30 10:30,30,54.34,54.4,54.3,54.33,106
,2017-01-30 11:00,30,54.29,54.32,54.27,54.3,29
,2017-01-30 11:30,30,54.25,54.28,54.19,54.27,176
,2017-01-30 12:30,30,54.26,54.39,54.26,54.39,56
,2017-01-30 13:00,30,54.39,54.39,54.22,54.24,19
,2017-01-30 13:30,30,54.25,54.27,54.24,54.27,9
,2017-01-30 14:30,30,54.31,54.31,54.31,54.31,1
,2017-01-30 15:30,30,54.24,54.24,54.24,54.24,1
,2017-01-30 21:30,31,54.16,54.16,54.16,54.16,1
,2017-01-31 00:00,31,54.18,54.18,54.18,54.18,1
,2017-01-31 01:30,31,54.13,54.13,54.13,54.13,10
,2017-01-31 02:00,31,54.04,54.04,54,54.03,24
,2017-01-31 02:30,31,54.08,54.08,54.08,54.08,2
,2017-01-31 03:00,31,54,54.03,53.95,54.03,15
,2017-01-31 03:30,31,54.04,54.09,54.04,54.09,25
,2017-01-31 04:00,31,54.15,54.23,54.15,54.23,42
,2017-01-31 05:00,31,54.11,54.11,54.08,54.08,2
,2017-01-31 05:30,31,54.19,54.19,54.19,54.19,1
,2017-01-31 06:00,31,54.25,54.3,54.19,54.3,36
,2017-01-31 06:30,31,54.26,54.26,54.26,54.26,1
,2017-01-31 07:00,31,54.39,54.58,54.31,54.58,72
,2017-01-31 07:30,31,54.57,54.67,54.56,54.57,21
,2017-01-31 08:00,31,54.64,54.9,54.64,54.85,344
,2017-01-31 08:30,31,54.82,54.89,54.76,54.85,35
,2017-01-31 09:00,31,54.87,54.87,54.68,54.81,21
,2017-01-31 09:30,31,54.85,55.19,54.85,55.01,230
,2017-01-31 10:00,31,55.05,55.16,55.05,55.15,61
,2017-01-31 10:30,31,55.05,55.05,54.94,55,47
,2017-01-31 11:00,31,55.02,55.09,55,55.06,27
,2017-01-31 11:30,31,55.05,55.1,54.96,54.96,46
,2017-01-31 12:00,31,54.97,55.03,54.95,54.95,137
,2017-01-31 12:30,31,54.92,54.92,54.55,54.55,154
,2017-01-31 13:00,31,54.55,54.55,54.26,54.34,190
,2017-01-31 13:30,31,54.37,54.38,54.32,54.35,17
,2017-01-31 14:00,31,54.37,54.4,54.37,54.4,9
,2017-01-31 14:30,31,54.38,54.38,54.38,54.38,1
,2017-01-31 15:00,31,54.44,54.44,54.44,54.44,3
,2017-01-31 15:30,31,54.37,54.4,54.37,54.4,18
,2017-01-31 16:30,31,54.28,54.28,54.28,54.28,5
,2017-01-31 22:00,1,54.28,54.28,54.28,54.28,3
,2017-02-01 00:00,1,54.29,54.29,54.29,54.29,1
,2017-02-01 00:30,1,54.31,54.31,54.29,54.29,18
,2017-02-01 01:00,1,54.31,54.31,54.31,54.31,2
,2017-02-01 02:30,1,54.26,54.26,54.26,54.26,1
,2017-02-01 03:00,1,54.54,54.54,54.44,54.49,36
,2017-02-01 03:30,1,54.49,54.65,54.49,54.65,7
,2017-02-01 04:00,1,54.54,54.54,54.54,54.54,1
,2017-02-01 05:00,1,54.61,54.72,54.61,54.61,15
,2017-02-01 05:30,1,54.67,54.73,54.67,54.73,21
,2017-02-01 06:00,1,54.79,54.79,54.72,54.72,15
,2017-02-01 06:30,1,54.8,54.8,54.71,54.71,8
,2017-02-01 07:00,1,54.76,54.87,54.73,54.84,101
,2017-02-01 07:30,1,54.89,54.92,54.86,54.91,25
,2017-02-01 08:00,1,54.91,54.93,54.84,54.89,56
,2017-02-01 08:30,1,54.91,54.91,54.74,54.75,23
,2017-02-01 09:00,1,54.81,54.84,54.7,54.74,37
,2017-02-01 09:30,1,54.71,54.92,54.51,54.88,251
,2017-02-01 10:00,1,54.88,55.31,54.88,55.2,340
,2017-02-01 10:30,1,55.19,55.19,54.55,54.65,235
,2017-02-01 11:00,1,54.68,54.74,54.59,54.68,86
,2017-02-01 11:30,1,54.72,54.73,54.63,54.65,26
,2017-02-01 12:00,1,54.63,54.72,54.59,54.67,47
,2017-02-01 12:30,1,54.72,55.14,54.72,55.13,76
,2017-02-01 13:00,1,55.02,55.41,55.01,55.39,233
,2017-02-01 13:30,1,55.4,55.4,55.23,55.23,86
,2017-02-01 14:00,1,55.23,55.23,55.03,55.06,62
,2017-02-01 14:30,1,55.08,55.11,55.06,55.11,28
,2017-02-01 15:00,1,55.11,55.13,54.96,54.96,42
,2017-02-01 15:30,1,54.99,55.13,54.99,55.11,14
,2017-02-01 16:00,1,55.17,55.17,55.17,55.17,1
,2017-02-01 19:30,2,55.13,55.14,55.11,55.11,10
,2017-02-01 20:00,2,55.13,55.16,55.13,55.15,10
,2017-02-01 20:30,2,55.14,55.14,55.14,55.14,1
,2017-02-01 21:00,2,55.15,55.17,55.15,55.17,6
,2017-02-01 22:00,2,55.11,55.12,55.11,55.12,3
,2017-02-01 22:30,2,55.11,55.11,55.11,55.11,3
,2017-02-01 23:00,2,55.12,55.13,55.12,55.13,3
,2017-02-01 23:30,2,55.14,55.19,55.14,55.19,9
,2017-02-02 00:00,2,55.18,55.18,55.18,55.18,2
,2017-02-02 00:30,2,55.16,55.16,55.12,55.12,2
,2017-02-02 01:00,2,55.09,55.14,55.09,55.14,5
,2017-02-02 01:30,2,55.19,55.2,55.16,55.16,10
,2017-02-02 02:00,2,55.35,55.41,55.32,55.4,30
,2017-02-02 02:30,2,55.3,55.3,55.27,55.27,21
,2017-02-02 03:00,2,55.39,55.46,55.39,55.46,56
,2017-02-02 03:30,2,55.49,55.57,55.45,55.53,142
,2017-02-02 04:00,2,55.56,55.75,55.56,55.74,56
,2017-02-02 04:30,2,55.75,55.89,55.75,55.77,64
,2017-02-02 05:00,2,55.8,55.8,55.67,55.68,16
,2017-02-02 05:30,2,55.69,55.71,55.66,55.66,9
,2017-02-02 06:00,2,55.68,55.74,55.61,55.61,77
,2017-02-02 06:30,2,55.57,55.57,55.57,55.57,1
,2017-02-02 07:00,2,55.7,55.7,55.49,55.52,47
,2017-02-02 07:30,2,55.54,55.57,55.36,55.48,148
,2017-02-02 08:00,2,55.63,55.64,55.44,55.55,130
,2017-02-02 08:30,2,55.55,55.55,55.29,55.41,163
,2017-02-02 09:00,2,55.38,55.45,55.04,55.09,111
,2017-02-02 09:30,2,55.06,55.14,54.86,55.14,105
,2017-02-02 10:00,2,55.33,55.52,55.28,55.44,141
,2017-02-02 10:30,2,55.39,55.48,55.33,55.33,25
,2017-02-02 11:00,2,55.32,55.38,55.31,55.31,6
,2017-02-02 11:30,2,55.28,55.32,55.21,55.21,35
,2017-02-02 12:00,2,55.27,55.37,55.18,55.24,50
,2017-02-02 12:30,2,55.21,55.32,55.21,55.32,5
,2017-02-02 13:00,2,55.35,55.42,55.07,55.07,111
,2017-02-02 13:30,2,55.14,55.14,55.03,55.03,4
,2017-02-02 14:00,2,55.11,55.14,55.11,55.14,5
,2017-02-02 14:30,2,55.17,55.31,55.16,55.31,3
,2017-02-02 15:00,2,55.27,55.27,55.27,55.27,2
,2017-02-02 15:30,2,55.26,55.26,55.26,55.26,1
,2017-02-02 19:00,3,55.38,55.38,55.38,55.38,1
,2017-02-02 20:00,3,55.4,55.4,55.38,55.38,2
,2017-02-02 20:30,3,55.33,55.33,55.33,55.33,1
,2017-02-02 23:00,3,55.42,55.42,55.42,55.42,2
,2017-02-02 23:30,3,55.43,55.43,55.41,55.43,5
,2017-02-03 01:30,3,55.55,55.57,55.55,55.57,11
,2017-02-03 02:00,3,55.56,55.57,55.54,55.57,11
,2017-02-03 02:30,3,55.42,55.42,55.42,55.42,1
,2017-02-03 03:00,3,55.33,55.35,55.2,55.21,40
,2017-02-03 03:30,3,55.27,55.27,55.23,55.23,2
,2017-02-03 04:00,3,55.27,55.27,55.26,55.26,2
,2017-02-03 05:30,3,55.35,55.35,55.35,55.35,5
,2017-02-03 06:00,3,55.23,55.23,55.22,55.22,3
,2017-02-03 06:30,3,55.25,55.25,55.25,55.25,3
,2017-02-03 07:00,3,55.28,55.28,55.23,55.24,6
,2017-02-03 07:30,3,55.34,55.34,55.31,55.31,8
,2017-02-03 08:00,3,55.21,55.21,54.98,55.17,48
,2017-02-03 08:30,3,55.18,55.19,55.05,55.18,23
,2017-02-03 09:00,3,55.24,55.7,55.24,55.57,1024
,2017-02-03 09:30,3,55.61,55.73,55.4,55.49,208
,2017-02-03 10:00,3,55.6,55.6,55.37,55.46,42
,2017-02-03 10:30,3,55.44,55.44,55.22,55.28,107
,2017-02-03 11:00,3,55.35,55.4,55.34,55.4,8
,2017-02-03 11:30,3,55.46,55.46,55.42,55.42,6
,2017-02-03 12:00,3,55.37,55.43,55.33,55.36,30
,2017-02-03 12:30,3,55.34,55.34,55.24,55.24,19
,2017-02-03 13:00,3,55.25,55.45,55.25,55.45,88
,2017-02-03 13:30,3,55.43,55.43,55.38,55.38,14
,2017-02-03 14:00,3,55.41,55.41,55.41,55.41,28
,2017-02-03 14:30,3,55.41,55.41,55.41,55.41,1
,2017-02-06 00:30,6,55.63,55.63,55.63,55.63,4
,2017-02-06 01:00,6,55.63,55.7,55.63,55.7,43
,2017-02-06 01:30,6,55.58,55.58,55.58,55.58,10
,2017-02-06 02:00,6,55.54,55.54,55.54,55.54,1
,2017-02-06 02:30,6,55.49,55.49,55.49,55.49,1
,2017-02-06 03:00,6,55.56,55.58,55.56,55.58,12
,2017-02-06 03:30,6,55.43,55.47,55.42,55.47,65
,2017-02-06 04:00,6,55.39,55.39,55.3,55.3,7
,2017-02-06 04:30,6,55.41,55.41,55.41,55.41,1
,2017-02-06 05:00,6,55.5,55.5,55.5,55.5,2
,2017-02-06 05:30,6,55.6,55.6,55.54,55.54,65
,2017-02-06 06:30,6,55.49,55.49,55.47,55.47,2
,2017-02-06 07:00,6,55.37,55.38,55.29,55.29,7
,2017-02-06 07:30,6,55.23,55.31,55.19,55.19,100
,2017-02-06 08:00,6,55.3,55.38,55.25,55.38,15
,2017-02-06 08:30,6,55.42,55.46,55.27,55.35,92
,2017-02-06 09:00,6,55.31,55.35,55.24,55.33,32
,2017-02-06 09:30,6,55.19,55.19,54.8,54.98,132
,2017-02-06 10:00,6,54.93,55.09,54.93,54.98,33
,2017-02-06 10:30,6,54.93,54.95,54.76,54.78,116
,2017-02-06 11:00,6,54.77,54.87,54.77,54.84,30
,2017-02-06 11:30,6,54.84,54.91,54.82,54.89,40
,2017-02-06 12:00,6,54.8,54.8,54.76,54.77,29
,2017-02-06 12:30,6,54.74,54.77,54.52,54.66,171
,2017-02-06 13:00,6,54.62,54.66,54.52,54.6,112
,2017-02-06 13:30,6,54.66,54.68,54.66,54.68,17
,2017-02-06 15:00,6,54.71,54.71,54.71,54.71,8
,2017-02-06 15:30,6,54.67,54.67,54.67,54.67,10
,2017-02-06 19:00,7,54.71,54.71,54.71,54.71,5
,2017-02-07 00:00,7,54.67,54.67,54.67,54.67,2
,2017-02-07 00:30,7,54.71,54.71,54.71,54.71,21
,2017-02-07 01:00,7,54.65,54.66,54.65,54.66,20
,2017-02-07 01:30,7,54.66,54.66,54.47,54.53,117
,2017-02-07 02:00,7,54.54,54.62,54.45,54.58,126
,2017-02-07 02:30,7,54.6,54.6,54.59,54.59,12
,2017-02-07 03:00,7,54.53,54.53,54.28,54.28,62
,2017-02-07 03:30,7,54.31,54.34,54.31,54.34,12
,2017-02-07 04:00,7,54.4,54.47,54.4,54.47,12
,2017-02-07 04:30,7,54.48,54.53,54.44,54.44,43
,2017-02-07 06:00,7,54.49,54.49,54.49,54.49,1
,2017-02-07 06:30,7,54.35,54.35,54.23,54.25,13
,2017-02-07 07:00,7,54.29,54.3,54.29,54.29,11
,2017-02-07 07:30,7,54.25,54.29,54.13,54.19,95
,2017-02-07 08:00,7,54.18,54.22,53.64,53.79,404
,2017-02-07 08:30,7,53.84,53.99,53.76,53.76,118
,2017-02-07 09:00,7,53.77,53.78,53.7,53.77,49
,2017-02-07 09:30,7,53.9,53.94,53.84,53.94,31
,2017-02-07 10:00,7,53.94,54,53.55,53.7,424
,2017-02-07 10:30,7,53.7,53.71,53.56,53.61,222
,2017-02-07 11:00,7,53.6,53.7,53.52,53.57,159
,2017-02-07 12:00,7,53.52,53.55,53.46,53.55,18
,2017-02-07 12:30,7,53.62,53.64,53.57,53.57,34
,2017-02-07 13:00,7,53.6,53.73,53.51,53.72,129
,2017-02-07 13:30,7,53.72,53.73,53.68,53.7,28
,2017-02-07 14:00,7,53.72,53.72,53.71,53.71,2
,2017-02-07 14:30,7,53.71,53.76,53.71,53.76,73
,2017-02-07 15:00,7,53.84,53.85,53.81,53.81,19
,2017-02-07 15:30,7,53.6,53.61,53.27,53.27,46
,2017-02-07 16:30,7,53.33,53.33,53.32,53.32,2
,2017-02-07 19:00,8,53.17,53.17,53.07,53.08,23
,2017-02-07 19:30,8,53.16,53.16,53.12,53.12,4
,2017-02-07 21:00,8,53.15,53.15,53.12,53.12,3
,2017-02-07 22:00,8,53.13,53.13,53.13,53.13,1
,2017-02-08 00:00,8,53.23,53.3,53.23,53.29,4
,2017-02-08 00:30,8,53.28,53.36,53.28,53.32,17
,2017-02-08 01:00,8,53.35,53.35,53.3,53.3,12
,2017-02-08 02:00,8,53.3,53.33,53.3,53.33,3
,2017-02-08 02:30,8,53.3,53.38,53.3,53.38,8
,2017-02-08 03:00,8,53.34,53.34,53.19,53.19,10
,2017-02-08 03:30,8,53.18,53.23,53.16,53.21,36
,2017-02-08 05:00,8,53.33,53.44,53.33,53.44,6
,2017-02-08 05:30,8,53.41,53.41,53.41,53.41,1
,2017-02-08 06:00,8,53.37,53.37,53.37,53.37,1
,2017-02-08 06:30,8,53.39,53.39,53.34,53.34,4
,2017-02-08 07:00,8,53.39,53.46,53.33,53.33,15
,2017-02-08 07:30,8,53.26,53.27,53.21,53.21,66
,2017-02-08 08:00,8,53.23,53.54,53.16,53.43,40
,2017-02-08 08:30,8,53.41,53.41,53.25,53.27,57
,2017-02-08 09:00,8,53.24,53.32,53.21,53.27,90
,2017-02-08 09:30,8,53.16,53.98,53.04,53.84,425
,2017-02-08 10:00,8,53.88,54.09,53.86,53.89,105
,2017-02-08 10:30,8,53.89,53.89,53.75,53.82,24
,2017-02-08 11:00,8,53.9,53.9,53.75,53.75,87
,2017-02-08 11:30,8,53.75,53.9,53.75,53.8,36
,2017-02-08 12:00,8,53.8,53.84,53.75,53.83,17
,2017-02-08 12:30,8,53.85,53.88,53.79,53.79,114
,2017-02-08 13:00,8,53.84,53.86,53.66,53.79,57
,2017-02-08 13:30,8,53.76,53.83,53.76,53.83,7
,2017-02-08 14:30,8,53.81,53.81,53.81,53.81,1
,2017-02-08 15:00,8,53.81,53.81,53.81,53.81,1
,2017-02-08 23:30,9,54,54,54,54,4
,2017-02-09 00:00,9,54,54,54,54,1
,2017-02-09 00:30,9,54,54.18,54,54.18,36
,2017-02-09 01:00,9,54.18,54.18,54.12,54.14,77
,2017-02-09 02:00,9,54.2,54.2,54.14,54.14,56
,2017-02-09 02:30,9,54.13,54.13,54.13,54.13,1
,2017-02-09 03:00,9,54.2,54.21,54.14,54.14,26
,2017-02-09 03:30,9,54.19,54.34,54.19,54.26,35
,2017-02-09 04:00,9,54.25,54.31,54.25,54.31,24
,2017-02-09 04:30,9,54.43,54.44,54.33,54.33,5
,2017-02-09 05:00,9,54.28,54.28,54.21,54.21,9
,2017-02-09 05:30,9,54.23,54.23,54.23,54.23,2
,2017-02-09 06:00,9,54.22,54.22,54.09,54.09,7
,2017-02-09 06:30,9,54.14,54.14,54.1,54.14,32
,2017-02-09 07:00,9,54.11,54.28,54.11,54.22,45
,2017-02-09 07:30,9,54.2,54.23,54.09,54.16,101
,2017-02-09 08:00,9,54.24,54.42,54.24,54.41,25
,2017-02-09 08:30,9,54.38,54.43,54.22,54.25,220
,2017-02-09 09:00,9,54.35,54.38,54.3,54.32,21
,2017-02-09 09:30,9,54.26,54.31,54.16,54.19,92
,2017-02-09 10:00,9,54.11,54.14,54.06,54.13,26
,2017-02-09 10:30,9,54.23,54.23,54.21,54.21,50
,2017-02-09 11:00,9,54.16,54.35,54.16,54.35,40
,2017-02-09 11:30,9,54.3,54.3,54.26,54.26,11
,2017-02-09 12:00,9,54.33,54.34,54.29,54.34,14
,2017-02-09 12:30,9,54.34,54.37,54.34,54.34,108
,2017-02-09 13:00,9,54.34,54.34,54.23,54.23,48
,2017-02-09 13:30,9,54.25,54.3,54.25,54.3,13
,2017-02-09 14:00,9,54.28,54.28,54.28,54.28,44
,2017-02-09 21:30,10,54.28,54.28,54.28,54.28,1
,2017-02-10 00:30,10,54.34,54.34,54.34,54.34,1
,2017-02-10 01:30,10,54.37,54.37,54.37,54.37,1
,2017-02-10 02:30,10,54.33,54.33,54.21,54.21,58
,2017-02-10 03:00,10,54.34,54.84,54.34,54.78,118
,2017-02-10 03:30,10,54.75,54.75,54.75,54.75,1
,2017-02-10 04:00,10,54.82,54.82,54.8,54.8,2
,2017-02-10 04:30,10,54.81,54.81,54.81,54.81,3
,2017-02-10 05:00,10,54.79,54.79,54.72,54.72,6
,2017-02-10 05:30,10,54.71,54.76,54.69,54.76,73
,2017-02-10 06:00,10,54.84,54.97,54.84,54.97,28
,2017-02-10 06:30,10,55.01,55.13,55.01,55.1,446
,2017-02-10 07:00,10,55.12,55.17,55.09,55.09,13
,2017-02-10 07:30,10,55.12,55.13,55.1,55.1,44
,2017-02-10 08:00,10,55.16,55.25,55.11,55.11,159
,2017-02-10 08:30,10,55.05,55.07,54.95,55.03,54
,2017-02-10 09:00,10,54.99,55.04,54.91,54.91,154
,2017-02-10 09:30,10,54.96,55.24,54.96,55.23,123
,2017-02-10 10:00,10,55.22,55.37,55.1,55.32,154
,2017-02-10 10:30,10,55.33,55.35,55.21,55.29,24
,2017-02-10 11:00,10,55.27,55.3,55.24,55.25,18
,2017-02-10 11:30,10,55.26,55.26,55.2,55.2,18
,2017-02-10 12:00,10,55.19,55.25,55.16,55.19,62
,2017-02-10 12:30,10,55.19,55.23,55.18,55.19,48
,2017-02-10 13:00,10,55.2,55.32,55.15,55.17,64
,2017-02-10 13:30,10,55.13,55.14,55.13,55.14,12
,2017-02-10 14:00,10,55.12,55.12,55.09,55.12,7
,2017-02-10 14:30,10,55.13,55.14,55.13,55.14,3
,2017-02-10 15:30,10,55.1,55.13,55.1,55.13,5
,2017-02-12 19:00,13,55.06,55.06,55.04,55.04,2
,2017-02-12 20:00,13,55.13,55.17,55.13,55.17,3
,2017-02-12 23:30,13,55.13,55.13,55.13,55.13,1
,2017-02-13 00:00,13,55.12,55.12,55.11,55.11,50
,2017-02-13 01:00,13,55.09,55.09,55.04,55.04,31
,2017-02-13 01:30,13,55.22,55.22,55.22,55.22,28
,2017-02-13 02:00,13,55.14,55.14,54.93,55.06,58
,2017-02-13 02:30,13,55.02,55.04,54.79,54.8,145
,2017-02-13 03:00,13,54.79,54.82,54.73,54.75,132
,2017-02-13 03:30,13,54.74,54.79,54.67,54.79,57
,2017-02-13 04:00,13,54.78,54.82,54.78,54.82,8
,2017-02-13 04:30,13,54.88,54.96,54.85,54.96,100
,2017-02-13 06:00,13,55,55.03,54.98,54.98,59
,2017-02-13 06:30,13,54.94,54.97,54.81,54.81,60
,2017-02-13 07:00,13,54.82,54.82,54.72,54.8,27
,2017-02-13 07:30,13,54.78,54.88,54.7,54.74,27
,2017-02-13 08:00,13,54.68,54.68,54.32,54.42,336
,2017-02-13 08:30,13,54.46,54.53,54.38,54.44,64
,2017-02-13 09:00,13,54.4,54.43,54.27,54.27,73
,2017-02-13 09:30,13,54.24,54.34,54.07,54.14,182
,2017-02-13 10:00,13,54.14,54.19,54.14,54.19,30
,2017-02-13 10:30,13,54.18,54.28,54.14,54.28,32
,2017-02-13 11:00,13,54.19,54.24,54.16,54.17,51
,2017-02-13 11:30,13,54.18,54.2,54.09,54.19,84
,2017-02-13 12:00,13,54.18,54.24,54.17,54.19,23
,2017-02-13 12:30,13,54.19,54.19,54.13,54.17,51
,2017-02-13 13:00,13,54.15,54.25,54.09,54.25,31
,2017-02-13 13:30,13,54.25,54.25,54.22,54.22,17
,2017-02-13 14:30,13,54.19,54.2,54.18,54.18,4
,2017-02-13 15:00,13,54.19,54.19,54.18,54.18,46
,2017-02-13 19:00,14,54.36,54.37,54.36,54.37,7
,2017-02-13 19:30,14,54.33,54.33,54.33,54.33,1
,2017-02-13 23:30,14,54.3,54.3,54.29,54.29,2
,2017-02-14 00:30,14,54.26,54.26,54.26,54.26,10
,2017-02-14 01:00,14,54.26,54.26,54.26,54.26,1
,2017-02-14 02:00,14,54.39,54.39,54.39,54.39,4
,2017-02-14 02:30,14,54.46,54.51,54.46,54.51,2
,2017-02-14 03:00,14,54.57,54.7,54.57,54.65,101
,2017-02-14 04:00,14,54.62,54.62,54.62,54.62,1
,2017-02-14 04:30,14,54.64,54.64,54.63,54.63,3
,2017-02-14 05:00,14,54.58,54.58,54.57,54.57,15
,2017-02-14 06:00,14,54.64,54.7,54.63,54.7,9
,2017-02-14 06:30,14,54.7,54.7,54.65,54.65,80
,2017-02-14 07:00,14,54.67,54.67,54.55,54.55,51
,2017-02-14 07:30,14,54.54,54.73,54.44,54.73,52
,2017-02-14 08:00,14,54.75,54.95,54.75,54.88,134
,2017-02-14 08:30,14,54.88,54.89,54.77,54.77,73
,2017-02-14 09:00,14,54.72,54.83,54.68,54.79,20
,2017-02-14 09:30,14,54.76,54.76,54.56,54.71,51
,2017-02-14 10:00,14,54.73,54.82,54.65,54.69,104
,2017-02-14 10:30,14,54.68,54.68,54.39,54.41,83
,2017-02-14 11:00,14,54.36,54.47,54.31,54.47,29
,2017-02-14 11:30,14,54.46,54.46,54.44,54.44,7
,2017-02-14 12:00,14,54.55,54.66,54.55,54.62,4
,2017-02-14 13:00,14,54.61,54.61,54.47,54.48,23
,2017-02-14 13:30,14,54.41,54.44,54.41,54.42,6
,2017-02-14 14:00,14,54.37,54.37,54.37,54.37,1
,2017-02-14 14:30,14,54.45,54.46,54.43,54.43,22
,2017-02-14 15:30,14,54.26,54.3,54.26,54.3,8
,2017-02-14 19:00,15,54.24,54.24,54.24,54.24,1
,2017-02-14 20:30,15,54.19,54.19,54.17,54.17,4
,2017-02-14 21:00,15,54.09,54.09,54.09,54.09,5
,2017-02-15 00:30,15,54.15,54.15,54.15,54.15,2
,2017-02-15 01:00,15,54.11,54.12,54.11,54.12,17
,2017-02-15 01:30,15,54.19,54.23,54.19,54.22,43
,2017-02-15 02:00,15,54.05,54.26,54.04,54.26,94
,2017-02-15 02:30,15,54.22,54.22,54.14,54.21,45
,2017-02-15 03:00,15,54.14,54.15,54.08,54.08,59
,2017-02-15 03:30,15,54.13,54.13,54.11,54.12,36
,2017-02-15 04:30,15,54.27,54.27,54.18,54.18,5
,2017-02-15 05:00,15,54.18,54.18,54.18,54.18,1
,2017-02-15 05:30,15,54.09,54.09,54.09,54.09,1
,2017-02-15 06:00,15,54.1,54.1,54.1,54.1,4
,2017-02-15 06:30,15,54.16,54.16,54.16,54.16,1
,2017-02-15 07:00,15,54.08,54.1,54.08,54.1,12
,2017-02-15 07:30,15,54.23,54.27,54.23,54.24,16
,2017-02-15 08:00,15,54.2,54.28,54.19,54.24,26
,2017-02-15 08:30,15,54.16,54.44,54.12,54.36,89
,2017-02-15 09:00,15,54.42,54.42,54.29,54.29,46
,2017-02-15 09:30,15,54.25,54.7,54.08,54.6,690
,2017-02-15 10:00,15,54.63,54.63,54.14,54.32,171
,2017-02-15 10:30,15,54.32,54.32,54.22,54.22,23
,2017-02-15 11:00,15,54.23,54.32,54.23,54.3,20
,2017-02-15 11:30,15,54.28,54.36,54.28,54.29,19
,2017-02-15 12:00,15,54.29,54.31,54.26,54.3,62
,2017-02-15 12:30,15,54.3,54.4,54.28,54.38,46
,2017-02-15 13:00,15,54.38,54.48,54.33,54.33,39
,2017-02-15 13:30,15,54.25,54.32,54.25,54.31,33
,2017-02-15 14:00,15,54.29,54.29,54.27,54.27,3
,2017-02-15 15:00,15,54.22,54.22,54.21,54.21,2
,2017-02-15 15:30,15,54.18,54.18,54.17,54.17,150
,2017-02-15 20:30,16,54.22,54.22,54.22,54.22,1
,2017-02-16 00:30,16,54.24,54.27,54.2,54.2,3
,2017-02-16 01:00,16,54.17,54.17,54.15,54.17,3
,2017-02-16 01:30,16,54.16,54.17,54.15,54.15,50
,2017-02-16 02:00,16,54.2,54.42,54.2,54.35,34
,2017-02-16 03:00,16,54.4,54.41,54.37,54.41,34
,2017-02-16 03:30,16,54.38,54.43,54.38,54.43,5
,2017-02-16 04:00,16,54.33,54.33,54.29,54.3,19
,2017-02-16 04:30,16,54.26,54.28,54.26,54.28,18
,2017-02-16 05:00,16,54.31,54.58,54.31,54.58,155
,2017-02-16 05:30,16,54.6,54.63,54.6,54.63,20
,2017-02-16 06:30,16,54.51,54.52,54.51,54.52,7
,2017-02-16 07:00,16,54.54,54.55,54.47,54.55,13
,2017-02-16 07:30,16,54.52,54.56,54.45,54.46,40
,2017-02-16 08:00,16,54.5,54.71,54.5,54.58,50
,2017-02-16 08:30,16,54.61,54.64,54.49,54.53,27
,2017-02-16 09:00,16,54.49,54.49,53.77,53.89,648
,2017-02-16 09:30,16,53.84,54.04,53.79,53.87,205
,2017-02-16 10:00,16,53.91,54,53.82,53.98,148
,2017-02-16 10:30,16,53.88,53.99,53.88,53.99,67
,2017-02-16 11:00,16,53.94,54.06,53.94,54.06,65
,2017-02-16 11:30,16,54.07,54.51,54.06,54.46,467
,2017-02-16 12:00,16,54.43,54.43,54.34,54.36,14
,2017-02-16 12:30,16,54.39,54.44,54.39,54.4,5
,2017-02-16 13:00,16,54.4,54.42,54.24,54.37,140
,2017-02-16 13:30,16,54.4,54.43,54.37,54.37,39
,2017-02-16 14:00,16,54.36,54.36,54.36,54.36,1
,2017-02-16 14:30,16,54.36,54.38,54.35,54.35,6
,2017-02-16 15:00,16,54.4,54.4,54.39,54.39,6
,2017-02-16 19:30,17,54.38,54.39,54.38,54.38,16
,2017-02-16 20:30,17,54.42,54.42,54.42,54.42,2
,2017-02-16 22:00,17,54.41,54.41,54.41,54.41,16
,2017-02-17 00:00,17,54.38,54.38,54.38,54.38,1
,2017-02-17 00:30,17,54.38,54.42,54.38,54.42,20
,2017-02-17 02:30,17,54.3,54.3,54.17,54.17,4
,2017-02-17 03:00,17,54.15,54.2,54.15,54.19,48
,2017-02-17 03:30,17,54.17,54.28,54.17,54.28,2
,2017-02-17 04:00,17,54.19,54.19,54.12,54.13,6
,2017-02-17 04:30,17,54.15,54.15,53.9,53.9,178
,2017-02-17 05:00,17,53.87,53.97,53.87,53.97,113
,2017-02-17 05:30,17,53.97,54.07,53.97,54.03,46
,2017-02-17 07:00,17,54.06,54.07,53.96,54.01,45
,2017-02-17 07:30,17,54.02,54.06,54.02,54.06,7
,2017-02-17 08:00,17,54.01,54.02,53.91,53.91,87
,2017-02-17 08:30,17,54.06,54.11,54.02,54.08,62
,2017-02-17 09:00,17,54.08,54.27,54.08,54.16,55
,2017-02-17 09:30,17,54.19,54.22,53.97,54.01,46
,2017-02-17 10:00,17,54.01,54.1,53.97,54.02,18
,2017-02-17 10:30,17,54.01,54.09,54.01,54.09,26
,2017-02-17 11:00,17,54.09,54.14,54.07,54.07,297
,2017-02-17 11:30,17,54.1,54.14,54.1,54.14,12
,2017-02-17 12:00,17,54.14,54.26,54.14,54.23,41
,2017-02-17 12:30,17,54.21,54.21,54.15,54.16,24
,2017-02-17 13:00,17,54.16,54.38,54.13,54.37,49
,2017-02-17 13:30,17,54.38,54.38,54.28,54.33,13
,2017-02-17 14:30,17,54.36,54.36,54.36,54.36,21
,2017-02-17 15:00,17,54.34,54.36,54.34,54.36,4
,2017-02-17 16:30,17,54.45,54.45,54.45,54.45,159
,2017-02-19 17:00,20,54.45,54.45,54.4,54.4,4
,2017-02-19 17:30,20,54.41,54.41,54.39,54.39,3
,2017-02-19 18:00,20,54.37,54.37,54.37,54.37,1
,2017-02-19 19:30,20,54.34,54.37,54.34,54.36,6
,2017-02-19 20:30,20,54.35,54.35,54.35,54.35,50
,2017-02-19 21:00,20,54.42,54.42,54.4,54.4,7
,2017-02-19 21:30,20,54.4,54.4,54.4,54.4,43
,2017-02-19 22:00,20,54.45,54.45,54.45,54.45,41
,2017-02-19 23:30,20,54.44,54.44,54.44,54.44,1
,2017-02-20 00:00,20,54.55,54.55,54.54,54.54,6
,2017-02-20 01:00,20,54.59,54.63,54.59,54.6,4
,2017-02-20 01:30,20,54.57,54.59,54.57,54.59,2
,2017-02-20 02:00,20,54.56,54.63,54.56,54.63,15
,2017-02-20 02:30,20,54.63,54.65,54.59,54.59,28
,2017-02-20 03:00,20,54.59,54.74,54.59,54.73,48
,2017-02-20 03:30,20,54.75,54.83,54.71,54.81,74
,2017-02-20 04:00,20,54.8,54.8,54.75,54.75,15
,2017-02-20 04:30,20,54.75,54.75,54.71,54.71,6
,2017-02-20 05:00,20,54.71,54.71,54.69,54.69,2
,2017-02-20 05:30,20,54.68,54.68,54.64,54.65,51
,2017-02-20 06:00,20,54.65,54.7,54.61,54.62,21
,2017-02-20 07:00,20,54.7,54.72,54.69,54.7,8
,2017-02-20 08:00,20,54.77,54.77,54.5,54.53,46
,2017-02-20 08:30,20,54.55,54.59,54.54,54.59,11
,2017-02-20 09:00,20,54.59,54.67,54.58,54.67,31
,2017-02-20 09:30,20,54.66,54.66,54.66,54.66,3
,2017-02-20 10:00,20,54.69,54.69,54.59,54.63,14
,2017-02-20 10:30,20,54.61,54.61,54.55,54.55,11
,2017-02-20 11:00,20,54.55,54.55,54.54,54.55,26
,2017-02-20 11:30,20,54.5,54.59,54.5,54.58,18
,2017-02-20 12:00,20,54.58,54.58,54.58,54.58,1
,2017-02-20 13:30,20,54.55,54.56,54.55,54.56,3
,2017-02-20 20:30,21,54.66,54.66,54.66,54.66,1
,2017-02-20 21:30,21,54.63,54.63,54.63,54.63,2
,2017-02-20 23:00,21,54.56,54.56,54.56,54.56,1
,2017-02-21 00:30,21,54.64,54.64,54.64,54.64,1
,2017-02-21 01:00,21,54.61,54.63,54.61,54.62,52
,2017-02-21 01:30,21,54.72,54.72,54.69,54.72,37
,2017-02-21 02:00,21,54.74,54.79,54.7,54.7,37
,2017-02-21 02:30,21,54.67,54.71,54.67,54.69,7
,2017-02-21 03:00,21,54.81,54.87,54.79,54.85,57
,2017-02-21 03:30,21,54.86,54.9,54.85,54.88,26
,2017-02-21 04:00,21,54.9,55.11,54.9,55.05,86
,2017-02-21 04:30,21,55.03,55.2,55.03,55.17,109
,2017-02-21 05:00,21,55.2,55.4,55.2,55.25,366
,2017-02-21 05:30,21,55.21,55.26,55.2,55.25,80
,2017-02-21 06:00,21,55.27,55.28,55.16,55.16,13
,2017-02-21 06:30,21,55.22,55.27,55.22,55.24,16
,2017-02-21 07:00,21,55.19,55.28,55.19,55.26,7
,2017-02-21 07:30,21,55.24,55.39,55.21,55.39,213
,2017-02-21 08:00,21,55.39,55.52,55.3,55.3,532
,2017-02-21 08:30,21,55.29,55.29,55.18,55.19,112
,2017-02-21 09:00,21,55.26,55.28,55.13,55.24,128
,2017-02-21 09:30,21,55.24,55.24,54.82,55,411
,2017-02-21 10:00,21,55,55.29,55,55.21,264
,2017-02-21 10:30,21,55.17,55.25,55.12,55.19,26
,2017-02-21 11:00,21,55.23,55.25,55.02,55.04,203
,2017-02-21 11:30,21,55.12,55.12,55.06,55.07,31
,2017-02-21 12:00,21,55.08,55.1,55.01,55.01,15
,2017-02-21 12:30,21,54.99,55.07,54.99,55.05,8
,2017-02-21 13:00,21,54.99,54.99,54.74,54.83,226
,2017-02-21 13:30,21,54.82,54.85,54.82,54.82,30
,2017-02-21 14:00,21,54.84,54.85,54.84,54.85,33
,2017-02-21 14:30,21,54.86,54.86,54.83,54.83,9
,2017-02-21 15:00,21,54.83,54.83,54.83,54.83,8
,2017-02-21 15:30,21,54.81,54.81,54.81,54.81,1
,2017-02-21 16:30,21,54.73,54.74,54.73,54.74,2
,2017-02-21 19:30,22,54.9,54.92,54.89,54.92,4
,2017-02-21 20:00,22,54.91,54.97,54.91,54.97,5
,2017-02-21 20:30,22,55,55.04,55,55.04,5
,2017-02-21 21:00,22,55.06,55.06,55.05,55.05,12
,2017-02-21 22:00,22,54.97,54.97,54.94,54.94,5
,2017-02-22 01:00,22,54.92,54.94,54.89,54.94,103
,2017-02-22 01:30,22,54.97,54.97,54.94,54.94,2
,2017-02-22 02:00,22,54.84,54.85,54.69,54.71,232
,2017-02-22 02:30,22,54.74,54.82,54.74,54.78,84
,2017-02-22 03:00,22,54.72,54.72,54.46,54.49,117
,2017-02-22 03:30,22,54.48,54.59,54.44,54.57,100
,2017-02-22 04:00,22,54.51,54.6,54.51,54.54,23
,2017-02-22 04:30,22,54.54,54.57,54.5,54.52,106
,2017-02-22 05:00,22,54.53,54.63,54.5,54.6,97
,2017-02-22 05:30,22,54.64,54.66,54.62,54.62,10
,2017-02-22 06:00,22,54.62,54.62,54.55,54.55,2
,2017-02-22 06:30,22,54.54,54.54,54.39,54.45,67
,2017-02-22 07:00,22,54.44,54.49,54.43,54.49,29
,2017-02-22 07:30,22,54.44,54.49,54.27,54.27,367
,2017-02-22 08:00,22,54.23,54.27,54.01,54.18,237
,2017-02-22 08:30,22,54.18,54.22,54.11,54.12,82
,2017-02-22 09:00,22,54.16,54.23,54.08,54.15,294
,2017-02-22 09:30,22,54.16,54.27,54.11,54.21,60
,2017-02-22 10:00,22,54.19,54.2,53.97,54.01,85
,2017-02-22 10:30,22,54.1,54.11,54.04,54.06,21
,2017-02-22 11:00,22,54.03,54.16,54.03,54.08,89
,2017-02-22 11:30,22,54.05,54.22,54.03,54.21,37
,2017-02-22 12:00,22,54.2,54.22,54.11,54.14,31
,2017-02-22 12:30,22,54.14,54.18,54.13,54.14,9
,2017-02-22 13:00,22,54.14,54.21,54,54.21,83
,2017-02-22 13:30,22,54.18,54.18,54.13,54.14,22
,2017-02-22 14:00,22,54.12,54.12,54.12,54.12,1
,2017-02-22 15:00,22,54.13,54.13,54.13,54.13,1
,2017-02-22 15:30,22,54.1,54.47,54.1,54.47,87
,2017-02-22 16:00,22,54.48,54.48,54.47,54.48,10
,2017-02-22 16:30,22,54.48,54.48,54.41,54.45,9
,2017-02-22 21:00,23,54.62,54.64,54.62,54.64,21
,2017-02-22 21:30,23,54.6,54.6,54.6,54.6,1
,2017-02-22 22:30,23,54.58,54.6,54.58,54.6,6
,2017-02-22 23:00,23,54.6,54.62,54.6,54.62,147
,2017-02-22 23:30,23,54.62,54.62,54.62,54.62,4
,2017-02-23 00:30,23,54.57,54.6,54.57,54.6,75
,2017-02-23 01:00,23,54.6,54.64,54.59,54.64,36
,2017-02-23 01:30,23,54.5,54.5,54.5,54.5,1
,2017-02-23 02:00,23,54.67,54.82,54.66,54.82,492
,2017-02-23 02:30,23,54.79,54.85,54.76,54.81,169
,2017-02-23 03:00,23,54.83,54.99,54.83,54.98,419
,2017-02-23 03:30,23,54.93,54.93,54.89,54.92,27
,2017-02-23 04:00,23,54.92,54.92,54.86,54.86,97
,2017-02-23 04:30,23,54.83,54.86,54.83,54.86,6
,2017-02-23 05:00,23,54.85,54.91,54.85,54.91,29
,2017-02-23 05:30,23,54.88,54.88,54.8,54.83,63
,2017-02-23 06:00,23,54.79,54.89,54.79,54.89,5
,2017-02-23 06:30,23,54.91,55.01,54.9,55.01,79
,2017-02-23 07:00,23,55.03,55.14,55.02,55.04,131
,2017-02-23 07:30,23,55.04,55.29,55.04,55.26,177
,2017-02-23 08:00,23,55.29,55.41,55.24,55.24,101
,2017-02-23 08:30,23,55.22,55.23,55.09,55.17,125
,2017-02-23 09:00,23,55.22,55.23,55.16,55.21,41
,2017-02-23 09:30,23,55.23,55.31,55.17,55.17,80
,2017-02-23 10:00,23,55.2,55.45,54.78,54.91,533
,2017-02-23 10:30,23,54.88,54.93,54.74,54.75,224
,2017-02-23 11:00,23,54.77,54.96,54.77,54.96,110
,2017-02-23 11:30,23,54.95,54.95,54.79,54.83,61
,2017-02-23 12:00,23,54.86,54.86,54.81,54.81,10
,2017-02-23 12:30,23,54.84,54.87,54.81,54.83,19
,2017-02-23 13:00,23,54.9,54.99,54.77,54.99,101
,2017-02-23 13:30,23,54.94,54.94,54.91,54.92,58
,2017-02-23 14:00,23,54.91,54.91,54.88,54.88,31
,2017-02-23 14:30,23,54.84,54.84,54.84,54.84,11
,2017-02-23 15:00,23,54.85,54.85,54.85,54.85,6
,2017-02-23 15:30,23,54.86,54.86,54.86,54.86,2
,2017-02-23 16:30,23,54.9,54.9,54.9,54.9,1
,2017-02-23 19:00,24,54.82,54.85,54.82,54.85,3
,2017-02-23 19:30,24,54.84,54.84,54.84,54.84,1
,2017-02-23 21:00,24,54.85,54.85,54.85,54.85,1
,2017-02-23 22:00,24,54.93,54.93,54.93,54.93,2
,2017-02-24 01:00,24,54.85,54.85,54.78,54.78,16
,2017-02-24 01:30,24,54.83,54.83,54.78,54.83,26
,2017-02-24 02:00,24,54.74,54.74,54.64,54.7,200
,2017-02-24 02:30,24,54.77,54.79,54.72,54.74,97
,2017-02-24 03:00,24,54.69,54.69,54.6,54.69,192
,2017-02-24 03:30,24,54.72,54.72,54.67,54.69,54
,2017-02-24 04:00,24,54.69,54.8,54.66,54.75,13
,2017-02-24 04:30,24,54.71,54.78,54.71,54.74,10
,2017-02-24 05:00,24,54.65,54.66,54.65,54.66,4
,2017-02-24 05:30,24,54.7,54.76,54.69,54.7,36
,2017-02-24 06:00,24,54.66,54.68,54.58,54.59,82
,2017-02-24 06:30,24,54.64,54.64,54.56,54.6,40
,2017-02-24 07:00,24,54.6,54.61,54.56,54.61,28
,2017-02-24 07:30,24,54.57,54.57,54.38,54.45,345
,2017-02-24 08:00,24,54.44,54.56,54.32,54.55,259
,2017-02-24 08:30,24,54.53,54.64,54.53,54.62,129
,2017-02-24 09:00,24,54.66,54.76,54.66,54.67,124
,2017-02-24 09:30,24,54.69,54.78,54.63,54.66,87
,2017-02-24 10:00,24,54.7,54.76,54.57,54.59,68
,2017-02-24 10:30,24,54.63,54.66,54.6,54.66,18
,2017-02-24 11:00,24,54.6,54.67,54.59,54.67,45
,2017-02-24 11:30,24,54.68,54.69,54.64,54.66,42
,2017-02-24 12:00,24,54.62,54.64,54.59,54.59,56
,2017-02-24 12:30,24,54.55,54.55,54.55,54.55,3
,2017-02-24 13:00,24,54.6,54.62,54.54,54.54,106
,2017-02-24 13:30,24,54.57,54.57,54.55,54.57,38
,2017-02-24 14:00,24,54.58,54.58,54.56,54.58,53
,2017-02-24 14:30,24,54.62,54.62,54.58,54.6,9
,2017-02-24 15:00,24,54.61,54.63,54.61,54.63,5
,2017-02-24 15:30,24,54.56,54.57,54.56,54.57,2
,2017-02-26 17:00,27,54.6,54.6,54.59,54.59,2
,2017-02-26 17:30,27,54.57,54.57,54.57,54.57,1
,2017-02-26 19:00,27,54.56,54.56,54.56,54.56,2
,2017-02-26 21:00,27,54.76,54.76,54.76,54.76,1
,2017-02-26 22:00,27,54.76,54.76,54.75,54.75,5
,2017-02-26 22:30,27,54.8,54.81,54.8,54.81,2
,2017-02-26 23:00,27,54.85,54.91,54.85,54.91,159
,2017-02-26 23:30,27,54.87,54.89,54.87,54.89,3
,2017-02-27 00:30,27,54.86,54.86,54.86,54.86,1
,2017-02-27 01:00,27,54.91,54.94,54.91,54.94,18
,2017-02-27 01:30,27,54.96,54.96,54.96,54.96,48
,2017-02-27 02:00,27,54.98,55.07,54.98,55.07,165
,2017-02-27 02:30,27,55.01,55.14,55.01,55.1,326
,2017-02-27 03:00,27,55.06,55.06,54.96,54.98,122
,2017-02-27 03:30,27,55.04,55.04,55.04,55.04,1
,2017-02-27 04:00,27,55.02,55.02,55.02,55.02,2
,2017-02-27 04:30,27,54.95,54.95,54.9,54.9,6
,2017-02-27 05:00,27,54.93,54.93,54.85,54.85,27
,2017-02-27 05:30,27,54.82,54.93,54.82,54.93,20
,2017-02-27 06:30,27,54.96,54.96,54.93,54.93,6
,2017-02-27 07:00,27,55.1,55.11,55.1,55.11,7
,2017-02-27 07:30,27,55.1,55.1,55.04,55.08,59
,2017-02-27 08:00,27,55.1,55.16,54.95,55.1,231
,2017-02-27 08:30,27,55.1,55.1,54.94,54.99,99
,2017-02-27 09:00,27,54.99,55,54.77,54.89,283
,2017-02-27 09:30,27,54.76,54.88,54.74,54.88,40
,2017-02-27 10:00,27,54.85,54.96,54.77,54.8,77
,2017-02-27 10:30,27,54.77,54.87,54.77,54.85,108
,2017-02-27 11:00,27,54.88,54.9,54.88,54.9,2
,2017-02-27 11:30,27,54.88,54.88,54.8,54.83,17
,2017-02-27 12:00,27,54.81,54.83,54.77,54.83,35
,2017-02-27 12:30,27,54.84,54.86,54.81,54.81,3
,2017-02-27 13:00,27,54.82,54.82,54.67,54.67,71
,2017-02-27 13:30,27,54.67,54.73,54.65,54.73,55
,2017-02-27 14:00,27,54.71,54.74,54.71,54.74,14
,2017-02-27 14:30,27,54.7,54.72,54.7,54.72,5
,2017-02-27 15:00,27,54.7,54.71,54.7,54.7,7
,2017-02-27 15:30,27,54.71,54.75,54.71,54.72,6
,2017-02-27 16:00,27,54.67,54.67,54.66,54.66,6
,2017-02-27 19:00,28,54.81,54.81,54.81,54.81,1
,2017-02-27 20:00,28,54.82,54.82,54.82,54.82,1
,2017-02-27 22:30,28,54.88,54.88,54.88,54.88,10
,2017-02-28 00:00,28,54.86,54.86,54.86,54.86,1
,2017-02-28 00:30,28,54.84,54.85,54.84,54.85,12
,2017-02-28 01:00,28,54.82,54.82,54.72,54.76,76
,2017-02-28 01:30,28,54.79,54.79,54.79,54.79,1
,2017-02-28 02:00,28,54.75,54.75,54.56,54.63,233
,2017-02-28 02:30,28,54.65,54.7,54.65,54.65,34
,2017-02-28 03:00,28,54.67,54.73,54.67,54.71,27
,2017-02-28 03:30,28,54.64,54.65,54.53,54.59,224
,2017-02-28 04:00,28,54.58,54.63,54.58,54.61,57
,2017-02-28 04:30,28,54.62,54.67,54.62,54.64,127
,2017-02-28 05:00,28,54.67,54.67,54.61,54.61,2
,2017-02-28 05:30,28,54.64,54.64,54.55,54.55,33
,2017-02-28 06:00,28,54.61,54.65,54.58,54.59,13
,2017-02-28 06:30,28,54.6,54.62,54.6,54.62,4
,2017-02-28 07:00,28,54.54,54.54,54.4,54.4,302
,2017-02-28 07:30,28,54.42,54.42,54.27,54.28,320
,2017-02-28 08:00,28,54.27,54.3,54.17,54.25,445
,2017-02-28 08:30,28,54.27,54.39,54.2,54.25,214
,2017-02-28 09:00,28,54.24,54.3,54.22,54.28,29
,2017-02-28 09:30,28,54.3,54.3,54.14,54.2,93
,2017-02-28 10:00,28,54.14,54.17,53.97,54.03,844
,2017-02-28 10:30,28,54.05,54.12,54.05,54.08,110
,2017-02-28 11:00,28,54.05,54.06,53.95,53.98,188
,2017-02-28 11:30,28,53.98,54.08,53.97,54.07,155
,2017-02-28 12:00,28,54.07,54.09,54.07,54.09,7
,2017-02-28 12:30,28,54.14,54.65,54.14,54.65,797
,2017-02-28 13:00,28,54.65,54.78,54.42,54.76,215
,2017-02-28 13:30,28,54.74,54.74,54.67,54.7,82
,2017-02-28 14:00,28,54.7,54.7,54.7,54.7,25
,2017-02-28 14:30,28,54.7,54.75,54.7,54.75,2
,2017-02-28 15:00,28,54.71,54.71,54.66,54.66,3
,2017-02-28 15:30,28,54.58,54.73,54.44,54.73,33
,2017-02-28 16:00,28,54.74,54.76,54.74,54.76,15
,2017-02-28 16:30,28,54.71,54.71,54.71,54.71,1
,2017-02-28 19:00,1,54.69,54.74,54.69,54.74,2
,2017-02-28 20:00,1,54.8,54.89,54.8,54.85,13
,2017-02-28 20:30,1,54.86,54.86,54.84,54.84,46
,2017-02-28 21:00,1,54.83,54.86,54.83,54.86,4
,2017-02-28 21:30,1,54.82,54.83,54.82,54.83,2
,2017-03-01 01:00,1,54.7,54.7,54.59,54.59,2
,2017-03-01 01:30,1,54.59,54.59,54.56,54.57,51
,2017-03-01 02:00,1,54.64,54.67,54.57,54.67,26
,2017-03-01 02:30,1,54.66,54.66,54.63,54.63,15
,2017-03-01 03:00,1,54.71,54.97,54.68,54.91,329
,2017-03-01 03:30,1,54.95,55.07,54.93,55,207
,2017-03-01 04:30,1,54.97,54.97,54.96,54.96,2
,2017-03-01 05:00,1,54.95,54.95,54.9,54.9,2
,2017-03-01 05:30,1,54.88,54.89,54.87,54.89,4
,2017-03-01 06:00,1,54.9,54.97,54.9,54.97,5
,2017-03-01 06:30,1,54.92,54.94,54.92,54.94,3
,2017-03-01 07:00,1,54.92,54.98,54.92,54.98,8
,2017-03-01 07:30,1,55,55,54.9,54.98,102
,2017-03-01 08:00,1,54.99,55.1,54.99,55.04,532
,2017-03-01 08:30,1,55.03,55.06,54.96,55.02,120
,2017-03-01 09:00,1,55,55.05,54.95,55.02,202
,2017-03-01 09:30,1,55.09,55.18,54.64,54.7,1166
,2017-03-01 10:00,1,54.67,54.85,54.6,54.79,110
,2017-03-01 10:30,1,54.78,54.8,54.69,54.69,63
,2017-03-01 11:00,1,54.68,54.7,54.62,54.69,72
,2017-03-01 11:30,1,54.62,54.66,54.49,54.63,284
,2017-03-01 12:00,1,54.62,54.72,54.58,54.58,37
,2017-03-01 12:30,1,54.61,54.71,54.59,54.71,41
,2017-03-01 13:00,1,54.71,54.72,54.57,54.59,120
,2017-03-01 13:30,1,54.6,54.61,54.58,54.59,21
,2017-03-01 14:00,1,54.58,54.63,54.58,54.6,39
,2017-03-01 14:30,1,54.62,54.62,54.54,54.54,3
,2017-03-01 15:00,1,54.5,54.5,54.46,54.49,58
,2017-03-01 15:30,1,54.52,54.52,54.52,54.52,1
,2017-03-01 19:00,2,54.52,54.52,54.51,54.51,3
,2017-03-01 19:30,2,54.56,54.56,54.56,54.56,6
,2017-03-01 20:00,2,54.58,54.58,54.58,54.58,1
,2017-03-01 21:30,2,54.54,54.54,54.54,54.54,1
,2017-03-01 22:00,2,54.53,54.53,54.45,54.45,4
,2017-03-01 22:30,2,54.36,54.36,54.36,54.36,2
,2017-03-02 00:00,2,54.34,54.38,54.34,54.38,52
,2017-03-02 00:30,2,54.4,54.41,54.4,54.4,61
,2017-03-02 01:00,2,54.37,54.53,54.37,54.53,15
,2017-03-02 01:30,2,54.53,54.57,54.48,54.57,104
,2017-03-02 02:00,2,54.5,54.5,54.39,54.42,49
,2017-03-02 02:30,2,54.47,54.6,54.44,54.54,92
,2017-03-02 03:00,2,54.45,54.51,54.2,54.22,264
,2017-03-02 03:30,2,54.22,54.27,54.18,54.24,78
,2017-03-02 04:00,2,54.21,54.21,54.13,54.15,126
,2017-03-02 04:30,2,54.2,54.2,54.18,54.18,36
,2017-03-02 05:00,2,54.2,54.2,54.15,54.15,21
,2017-03-02 05:30,2,54.17,54.24,54.17,54.2,166
,2017-03-02 06:00,2,54.21,54.21,54.2,54.2,3
,2017-03-02 06:30,2,54.17,54.19,54.06,54.06,129
,2017-03-02 07:00,2,54.05,54.05,53.75,53.83,310
,2017-03-02 07:30,2,53.86,53.97,53.8,53.84,67
,2017-03-02 08:00,2,53.74,53.74,53.55,53.64,436
,2017-03-02 08:30,2,53.67,54,53.67,53.92,218
,2017-03-02 09:00,2,53.86,53.88,53.69,53.78,223
,2017-03-02 09:30,2,53.72,53.85,53.68,53.8,92
,2017-03-02 10:00,2,53.8,54,53.77,53.77,196
,2017-03-02 10:30,2,53.75,53.76,53.69,53.69,174
,2017-03-02 11:00,2,53.67,53.69,53.5,53.53,232
,2017-03-02 11:30,2,53.51,53.67,53.5,53.63,88
,2017-03-02 12:00,2,53.59,53.6,53.54,53.55,12
,2017-03-02 12:30,2,53.54,53.54,53.41,53.45,176
,2017-03-02 13:00,2,53.46,53.48,53.37,53.38,190
,2017-03-02 13:30,2,53.42,53.42,53.39,53.39,38
,2017-03-02 14:00,2,53.41,53.42,53.39,53.42,14
,2017-03-02 14:30,2,53.48,53.48,53.44,53.44,12
,2017-03-02 15:00,2,53.41,53.41,53.4,53.4,2
,2017-03-02 15:30,2,53.41,53.41,53.37,53.37,20
,2017-03-02 19:30,3,53.53,53.53,53.53,53.53,2
,2017-03-02 20:30,3,53.55,53.56,53.55,53.56,20
,2017-03-02 22:00,3,53.47,53.47,53.47,53.47,1
,2017-03-02 22:30,3,53.43,53.43,53.43,53.43,1
,2017-03-02 23:30,3,53.44,53.49,53.44,53.49,4
,2017-03-03 00:00,3,53.49,53.49,53.49,53.49,1
,2017-03-03 01:00,3,53.56,53.56,53.53,53.54,9
,2017-03-03 01:30,3,53.55,53.61,53.55,53.59,26
,2017-03-03 02:00,3,53.62,53.68,53.62,53.68,5
,2017-03-03 02:30,3,53.7,53.74,53.7,53.73,106
,2017-03-03 03:00,3,53.57,53.59,53.55,53.59,17
,2017-03-03 03:30,3,53.57,53.57,53.41,53.45,17
,2017-03-03 04:00,3,53.5,53.58,53.5,53.58,5
,2017-03-03 04:30,3,53.57,53.61,53.57,53.61,8
,2017-03-03 05:00,3,53.52,53.52,53.52,53.52,1
,2017-03-03 05:30,3,53.58,53.58,53.56,53.56,2
,2017-03-03 06:30,3,53.5,53.5,53.4,53.41,66
,2017-03-03 07:00,3,53.48,53.68,53.48,53.6,57
,2017-03-03 07:30,3,53.63,53.63,53.53,53.53,27
,2017-03-03 08:00,3,53.51,53.58,53.47,53.58,63
,2017-03-03 08:30,3,53.53,53.84,53.5,53.82,123
,2017-03-03 09:00,3,53.79,53.79,53.66,53.66,63
,2017-03-03 09:30,3,53.69,54.08,53.64,54.02,295
,2017-03-03 10:00,3,54,54,53.92,53.92,114
,2017-03-03 10:30,3,53.93,53.99,53.91,53.93,184
,2017-03-03 11:00,3,53.95,53.95,53.92,53.92,4
,2017-03-03 11:30,3,53.91,53.93,53.91,53.93,6
,2017-03-03 12:00,3,53.91,53.93,53.82,53.9,70
,2017-03-03 12:30,3,53.89,53.98,53.89,53.98,6
,2017-03-03 13:00,3,53.94,54.17,53.94,54.12,128
,2017-03-03 13:30,3,54.12,54.12,54.06,54.07,12
,2017-03-03 14:00,3,54.06,54.06,54.02,54.02,6
,2017-03-03 14:30,3,53.99,53.99,53.97,53.97,7
,2017-03-03 15:00,3,53.99,54.02,53.99,54.02,3
,2017-03-03 15:30,3,54.01,54.02,54.01,54.02,5
,2017-03-05 17:00,6,54.09,54.14,54.05,54.05,9
,2017-03-05 17:30,6,54.1,54.1,54.1,54.1,1
,2017-03-05 18:00,6,54.08,54.08,54.08,54.08,3
,2017-03-05 20:30,6,53.92,53.95,53.92,53.95,4
,2017-03-05 21:00,6,53.94,53.96,53.94,53.96,3
,2017-03-05 22:00,6,53.89,53.9,53.89,53.9,4
,2017-03-05 22:30,6,53.89,53.91,53.89,53.91,3
,2017-03-05 23:30,6,53.92,53.95,53.92,53.95,5
,2017-03-06 00:00,6,53.84,53.85,53.83,53.85,5
,2017-03-06 00:30,6,53.81,53.85,53.73,53.73,7
,2017-03-06 01:00,6,53.75,53.75,53.67,53.69,33
,2017-03-06 01:30,6,53.65,53.72,53.65,53.68,45
,2017-03-06 02:00,6,53.71,53.74,53.59,53.72,235
,2017-03-06 02:30,6,53.69,53.74,53.65,53.71,21
,2017-03-06 03:00,6,53.7,53.7,53.63,53.68,19
,2017-03-06 03:30,6,53.76,53.91,53.76,53.88,40
,2017-03-06 04:00,6,53.78,53.78,53.78,53.78,1
,2017-03-06 04:30,6,53.78,53.9,53.78,53.87,54
,2017-03-06 05:00,6,53.82,53.82,53.78,53.78,78
,2017-03-06 05:30,6,53.7,53.73,53.7,53.72,18
,2017-03-06 06:00,6,53.74,53.78,53.74,53.76,7
,2017-03-06 06:30,6,53.81,53.88,53.81,53.88,5
,2017-03-06 07:00,6,53.83,54,53.8,54,18
,2017-03-06 07:30,6,53.99,54.05,53.98,54,97
,2017-03-06 08:00,6,53.94,54.23,53.93,54.22,315
,2017-03-06 08:30,6,54.12,54.13,54.07,54.12,66
,2017-03-06 09:00,6,54.07,54.38,53.99,54.31,1249
,2017-03-06 09:30,6,54.32,54.32,54.1,54.15,107
,2017-03-06 10:00,6,54.15,54.15,54.04,54.07,140
,2017-03-06 10:30,6,54.13,54.13,53.9,53.97,675
,2017-03-06 11:00,6,53.99,54.05,53.97,54.03,34
,2017-03-06 11:30,6,54,54.03,53.98,53.98,44
,2017-03-06 12:00,6,53.97,54.11,53.97,54.1,35
,2017-03-06 12:30,6,54.11,54.12,54.06,54.07,171
,2017-03-06 13:00,6,54.06,54.15,53.97,54.14,217
,2017-03-06 13:30,6,54.15,54.19,54.13,54.15,89
,2017-03-06 14:00,6,54.13,54.13,54.09,54.13,39
,2017-03-06 14:30,6,54.13,54.13,54.09,54.11,42
,2017-03-06 15:00,6,54.11,54.11,54.08,54.08,11
,2017-03-06 15:30,6,54.08,54.11,54.07,54.07,7
,2017-03-06 16:00,6,54.06,54.08,54.05,54.05,19
,2017-03-06 19:00,7,54.11,54.11,54.11,54.11,1
,2017-03-06 19:30,7,54.08,54.08,54.08,54.08,1
,2017-03-06 20:00,7,54.06,54.06,54.06,54.06,1
,2017-03-06 22:00,7,54.04,54.04,54.04,54.04,1
,2017-03-06 22:30,7,54.09,54.09,54.09,54.09,3
,2017-03-06 23:30,7,54.06,54.06,54.06,54.06,1
,2017-03-07 00:00,7,54.02,54.07,54.02,54.07,11
,2017-03-07 00:30,7,54,54,53.97,53.97,11
,2017-03-07 01:00,7,53.94,53.95,53.94,53.95,8
,2017-03-07 01:30,7,54.02,54.02,54.02,54.02,1
,2017-03-07 02:00,7,54.12,54.13,54.07,54.07,13
,2017-03-07 02:30,7,54.15,54.18,54.14,54.14,4
,2017-03-07 03:00,7,54.18,54.28,54.18,54.25,30
,2017-03-07 03:30,7,54.23,54.3,54.16,54.16,16
,2017-03-07 04:00,7,54.13,54.13,54.05,54.06,10
,2017-03-07 04:30,7,54.17,54.25,54.17,54.25,124
,2017-03-07 05:00,7,54.21,54.31,54.21,54.25,4
,2017-03-07 05:30,7,54.2,54.28,54.19,54.28,27
,2017-03-07 06:00,7,54.24,54.24,54.24,54.24,2
,2017-03-07 06:30,7,54.26,54.4,54.26,54.35,147
,2017-03-07 07:00,7,54.36,54.41,54.31,54.38,149
,2017-03-07 07:30,7,54.38,54.53,54.38,54.5,797
,2017-03-07 08:00,7,54.49,54.67,54.45,54.56,544
,2017-03-07 08:30,7,54.54,54.54,54.37,54.44,231
,2017-03-07 09:00,7,54.47,54.5,54.27,54.27,149
,2017-03-07 09:30,7,54.29,54.33,54.12,54.19,209
,2017-03-07 10:00,7,54.22,54.29,54.15,54.15,64
,2017-03-07 10:30,7,54.12,54.18,54.1,54.18,67
,2017-03-07 11:00,7,54.19,54.21,54.13,54.17,128
,2017-03-07 11:30,7,54.16,54.16,54.1,54.1,147
,2017-03-07 12:00,7,54.12,54.18,54.09,54.09,32
,2017-03-07 12:30,7,54.06,54.07,53.97,54.04,64
,2017-03-07 13:00,7,54.07,54.2,54,54.02,184
,2017-03-07 13:30,7,54,54,53.96,54,71
,2017-03-07 14:00,7,53.99,53.99,53.99,53.99,5
,2017-03-07 14:30,7,54.02,54.02,53.97,53.98,5
,2017-03-07 15:00,7,53.99,53.99,53.92,53.99,55
,2017-03-07 15:30,7,53.97,53.97,53.63,53.7,69
,2017-03-07 16:00,7,53.7,53.72,53.68,53.68,4
,2017-03-07 19:00,8,53.71,53.71,53.71,53.71,4
,2017-03-07 19:30,8,53.69,53.69,53.69,53.69,1
,2017-03-07 22:00,8,53.71,53.71,53.71,53.71,2
,2017-03-07 22:30,8,53.69,53.69,53.69,53.69,5
,2017-03-07 23:30,8,53.7,53.7,53.7,53.7,1
,2017-03-08 00:00,8,53.67,53.67,53.67,53.67,2
,2017-03-08 00:30,8,53.66,53.69,53.66,53.69,21
,2017-03-08 01:00,8,53.64,53.73,53.64,53.73,12
,2017-03-08 01:30,8,53.74,53.82,53.72,53.78,12
,2017-03-08 02:00,8,53.77,53.78,53.6,53.66,85
,2017-03-08 02:30,8,53.69,53.69,53.54,53.54,50
,2017-03-08 03:00,8,53.61,53.67,53.61,53.67,13
,2017-03-08 03:30,8,53.6,53.64,53.57,53.64,12
,2017-03-08 04:00,8,53.64,53.7,53.64,53.69,5
,2017-03-08 04:30,8,53.74,53.74,53.65,53.66,130
,2017-03-08 05:00,8,53.62,53.67,53.56,53.57,30
,2017-03-08 05:30,8,53.59,53.59,53.47,53.47,116
,2017-03-08 06:00,8,53.49,53.51,53.47,53.51,42
,2017-03-08 06:30,8,53.5,53.52,53.44,53.52,54
,2017-03-08 07:00,8,53.48,53.52,53.38,53.48,164
,2017-03-08 07:30,8,53.45,53.45,53.39,53.43,106
,2017-03-08 08:00,8,53.4,53.41,53.25,53.33,250
,2017-03-08 08:30,8,53.34,53.43,53.33,53.43,79
,2017-03-08 09:00,8,53.42,53.43,53.3,53.42,204
,2017-03-08 09:30,8,53.51,53.79,53.39,53.4,465
,2017-03-08 10:00,8,53.39,53.39,53.11,53.11,342
,2017-03-08 10:30,8,53.13,53.13,52.69,52.69,559
,2017-03-08 11:00,8,52.67,52.67,52.18,52.3,415
,2017-03-08 11:30,8,52.26,52.28,52.03,52.07,236
,2017-03-08 12:00,8,52.11,52.15,51.95,51.97,78
,2017-03-08 12:30,8,51.94,52.02,51.82,51.85,153
,2017-03-08 13:00,8,51.85,51.86,51.03,51.25,748
,2017-03-08 13:30,8,51.23,51.27,51.1,51.26,50
,2017-03-08 14:00,8,51.3,51.36,51.3,51.3,26
,2017-03-08 14:30,8,51.27,51.28,51.23,51.24,14
,2017-03-08 15:00,8,51.25,51.25,51.25,51.25,1
,2017-03-08 15:30,8,51.22,51.22,51.15,51.16,52
,2017-03-08 16:00,8,51.2,51.2,51.2,51.2,1
,2017-03-08 16:30,8,51.22,51.24,51.22,51.24,5
,2017-03-08 19:00,9,51.44,51.44,51.44,51.44,1
,2017-03-08 19:30,9,51.62,51.65,51.62,51.65,11
,2017-03-08 20:00,9,51.57,51.57,51.56,51.56,9
,2017-03-08 20:30,9,51.56,51.58,51.56,51.58,12
,2017-03-08 21:00,9,51.53,51.58,51.53,51.58,11
,2017-03-08 22:00,9,51.58,51.58,51.55,51.55,29
,2017-03-08 22:30,9,51.56,51.56,51.56,51.56,5
,2017-03-08 23:30,9,51.56,51.57,51.56,51.57,12
,2017-03-09 00:30,9,51.5,51.5,51.5,51.5,1
,2017-03-09 01:00,9,51.54,51.54,51.34,51.34,23
,2017-03-09 01:30,9,51.37,51.62,51.37,51.59,25
,2017-03-09 02:00,9,51.59,51.79,51.58,51.75,54
,2017-03-09 02:30,9,51.76,51.76,51.62,51.67,17
,2017-03-09 03:00,9,51.65,51.65,51.37,51.42,79
,2017-03-09 03:30,9,51.4,51.4,51.23,51.36,22
,2017-03-09 04:00,9,51.44,51.44,50.18,50.36,380
,2017-03-09 04:30,9,50.32,50.44,49.76,49.84,195
,2017-03-09 05:00,9,49.81,50.32,49.8,50.32,75
,2017-03-09 05:30,9,50.22,50.53,50.15,50.37,176
,2017-03-09 06:00,9,50.33,50.33,50,50.19,138
,2017-03-09 06:30,9,50.15,50.15,49.92,49.97,136
,2017-03-09 07:00,9,49.99,50.56,49.99,50.44,289
,2017-03-09 07:30,9,50.34,50.73,50.31,50.58,128
,2017-03-09 08:00,9,50.59,51.09,50.48,50.76,488
,2017-03-09 08:30,9,50.72,50.82,50.59,50.63,141
,2017-03-09 09:00,9,50.67,50.73,50.22,50.36,302
,2017-03-09 09:30,9,50.35,50.35,49.99,50.04,628
,2017-03-09 10:00,9,50.1,50.2,50,50.05,428
,2017-03-09 10:30,9,50.05,50.14,49.94,50.09,169
,2017-03-09 11:00,9,50.04,50.04,49.91,49.93,48
,2017-03-09 11:30,9,49.92,49.92,49.66,49.84,276
,2017-03-09 12:00,9,49.86,50.16,49.83,49.95,326
,2017-03-09 12:30,9,49.92,49.94,49.74,49.78,100
,2017-03-09 13:00,9,49.81,50.33,49.59,50.19,427
,2017-03-09 13:30,9,50.2,50.22,50.09,50.18,55
,2017-03-09 14:00,9,50.19,50.69,50.19,50.56,189
,2017-03-09 14:30,9,50.54,50.71,50.54,50.61,53
,2017-03-09 15:00,9,50.66,50.69,50.58,50.58,110
,2017-03-09 15:30,9,50.58,50.58,50.53,50.53,14
,2017-03-09 19:00,10,50.53,50.63,50.53,50.62,23
,2017-03-09 19:30,10,50.63,50.63,50.62,50.62,10
,2017-03-09 20:00,10,50.62,50.62,50.62,50.62,6
,2017-03-09 21:00,10,50.61,50.61,50.54,50.54,2
,2017-03-09 21:30,10,50.49,50.49,50.49,50.49,1
,2017-03-09 22:00,10,50.59,50.59,50.59,50.59,2
,2017-03-09 23:00,10,50.54,50.54,50.54,50.54,1
,2017-03-09 23:30,10,50.53,50.54,50.53,50.54,13
,2017-03-10 00:00,10,50.6,50.61,50.6,50.61,3
,2017-03-10 00:30,10,50.6,50.6,50.6,50.6,1
,2017-03-10 01:00,10,50.55,50.55,50.5,50.51,5
,2017-03-10 01:30,10,50.45,50.45,50.27,50.31,22
,2017-03-10 02:00,10,50.4,50.5,50.33,50.39,72
,2017-03-10 02:30,10,50.42,50.66,50.4,50.58,34
,2017-03-10 03:00,10,50.54,50.74,50.45,50.58,143
,2017-03-10 03:30,10,50.68,50.68,50.65,50.65,4
,2017-03-10 04:00,10,50.47,50.47,50.39,50.42,6
,2017-03-10 04:30,10,50.35,50.48,50.3,50.46,25
,2017-03-10 05:00,10,50.45,50.6,50.45,50.55,20
,2017-03-10 05:30,10,50.56,50.56,50.49,50.49,4
,2017-03-10 06:00,10,50.55,50.58,50.51,50.52,31
,2017-03-10 06:30,10,50.52,50.61,50.52,50.59,8
,2017-03-10 07:00,10,50.49,50.51,50.43,50.5,14
,2017-03-10 07:30,10,50.55,51.03,50.46,50.89,243
,2017-03-10 08:00,10,50.8,50.81,50.39,50.52,275
,2017-03-10 08:30,10,50.46,50.46,50.08,50.28,322
,2017-03-10 09:00,10,50.21,50.21,49.91,49.91,247
,2017-03-10 09:30,10,49.89,50.01,49.75,49.77,309
,2017-03-10 10:00,10,49.74,50.05,49.67,49.9,276
,2017-03-10 10:30,10,49.91,50.04,49.82,49.82,178
,2017-03-10 11:00,10,49.85,49.85,49.73,49.83,118
,2017-03-10 11:30,10,49.73,49.73,49.25,49.37,468
,2017-03-10 12:00,10,49.44,49.53,49.37,49.49,59
,2017-03-10 12:30,10,49.52,49.77,49.42,49.72,98
,2017-03-10 13:00,10,49.62,49.76,49.38,49.44,224
,2017-03-10 13:30,10,49.41,49.41,49.3,49.3,51
,2017-03-10 14:00,10,49.39,49.4,49.38,49.4,62
,2017-03-10 14:30,10,49.43,49.43,49.36,49.43,27
,2017-03-10 15:00,10,49.41,49.41,49.39,49.39,6
,2017-03-10 15:30,10,49.3,49.33,49.3,49.33,13
,2017-03-10 16:00,10,49.31,49.31,49.31,49.31,1
,2017-03-12 17:00,13,49.35,49.47,49.07,49.17,66
,2017-03-12 18:00,13,49.13,49.13,48.94,48.94,12
,2017-03-12 18:30,13,48.91,48.96,48.91,48.96,3
,2017-03-12 19:00,13,48.97,48.97,48.97,48.97,3
,2017-03-12 19:30,13,49.05,49.05,49.05,49.05,2
,2017-03-12 20:00,13,49.09,49.12,49.05,49.05,20
,2017-03-12 20:30,13,49.14,49.18,49.1,49.1,11
,2017-03-12 21:30,13,49.07,49.07,48.97,49.06,17
,2017-03-12 22:00,13,49.04,49.04,49.04,49.04,1
,2017-03-12 22:30,13,49.1,49.1,49.07,49.07,6
,2017-03-13 00:00,13,49.07,49.07,49.07,49.07,2
,2017-03-13 00:30,13,49.07,49.07,49.02,49.05,4
,2017-03-13 01:00,13,49.07,49.09,49.07,49.07,39
,2017-03-13 01:30,13,49.14,49.28,49.14,49.28,18
,2017-03-13 02:00,13,49.36,49.37,49.12,49.12,67
,2017-03-13 02:30,13,49.14,49.25,49.13,49.18,34
,2017-03-13 03:00,13,49.25,49.37,49.21,49.25,57
,2017-03-13 03:30,13,49.32,49.46,49.32,49.34,65
,2017-03-13 04:00,13,49.33,49.47,49.33,49.47,11
,2017-03-13 04:30,13,49.39,49.4,49.39,49.4,3
,2017-03-13 05:00,13,49.38,49.42,49.06,49.07,141
,2017-03-13 05:30,13,49.07,49.14,48.95,49,154
,2017-03-13 06:00,13,49.06,49.43,49.03,49.39,108
,2017-03-13 06:30,13,49.37,49.42,49.29,49.34,48
,2017-03-13 07:00,13,49.34,49.34,49.23,49.3,52
,2017-03-13 07:30,13,49.32,49.34,49.16,49.34,44
,2017-03-13 08:00,13,49.28,49.48,49.24,49.46,182
,2017-03-13 08:30,13,49.44,49.68,49.31,49.39,380
,2017-03-13 09:00,13,49.36,49.4,49.14,49.33,333
,2017-03-13 09:30,13,49.41,49.59,49.34,49.41,248
,2017-03-13 10:00,13,49.39,49.52,49.34,49.38,125
,2017-03-13 10:30,13,49.36,49.38,49.26,49.3,258
,2017-03-13 11:00,13,49.26,49.59,49.23,49.47,147
,2017-03-13 11:30,13,49.42,49.51,49.4,49.48,34
,2017-03-13 12:00,13,49.41,49.43,49.32,49.35,86
,2017-03-13 12:30,13,49.34,49.37,49.29,49.35,50
,2017-03-13 13:00,13,49.35,49.4,49.2,49.38,117
,2017-03-13 13:30,13,49.38,49.5,49.35,49.38,95
,2017-03-13 14:00,13,49.39,49.44,49.39,49.43,15
,2017-03-13 14:30,13,49.46,49.52,49.41,49.42,13
,2017-03-13 15:00,13,49.38,49.39,49.38,49.39,5
,2017-03-13 15:30,13,49.39,49.41,49.39,49.41,2
,2017-03-13 19:00,14,49.34,49.34,49.29,49.29,11
,2017-03-13 19:30,14,49.29,49.29,49.29,49.29,1
,2017-03-13 20:00,14,49.31,49.35,49.31,49.35,2
,2017-03-13 20:30,14,49.35,49.35,49.33,49.33,4
,2017-03-13 21:00,14,49.35,49.35,49.35,49.35,5
,2017-03-13 22:30,14,49.43,49.43,49.43,49.43,2
,2017-03-14 02:00,14,49.36,49.39,49.32,49.32,3
,2017-03-14 02:30,14,49.32,49.41,49.32,49.41,4
,2017-03-14 03:00,14,49.38,49.48,49.3,49.48,43
,2017-03-14 03:30,14,49.43,49.59,49.43,49.51,18
,2017-03-14 04:00,14,49.47,49.57,49.46,49.55,18
,2017-03-14 04:30,14,49.56,49.63,49.56,49.63,76
,2017-03-14 05:00,14,49.55,49.76,49.55,49.71,36
,2017-03-14 05:30,14,49.72,49.73,49.72,49.73,3
,2017-03-14 06:00,14,49.7,49.7,49.67,49.67,5
,2017-03-14 06:30,14,49.53,49.54,49.07,49.19,180
,2017-03-14 07:00,14,49.05,49.09,48.64,48.81,243
,2017-03-14 07:30,14,48.9,48.9,48.63,48.72,273
,2017-03-14 08:00,14,48.71,48.78,48.53,48.58,375
,2017-03-14 08:30,14,48.57,48.7,48.29,48.33,609
,2017-03-14 09:00,14,48.35,48.51,48.34,48.51,301
,2017-03-14 09:30,14,48.49,48.59,48.38,48.44,185
,2017-03-14 10:00,14,48.43,49.02,48.22,48.94,485
,2017-03-14 10:30,14,48.77,48.81,48.65,48.66,96
,2017-03-14 11:00,14,48.6,48.61,48.39,48.42,199
,2017-03-14 11:30,14,48.46,48.47,48.31,48.47,118
,2017-03-14 12:00,14,48.4,48.75,48.35,48.75,182
,2017-03-14 12:30,14,48.71,48.79,48.65,48.75,66
,2017-03-14 13:00,14,48.72,48.94,48.63,48.84,145
,2017-03-14 13:30,14,48.77,48.87,48.77,48.83,37
,2017-03-14 14:00,14,48.83,48.93,48.83,48.93,38
,2017-03-14 14:30,14,48.96,49.1,48.96,49.1,70
,2017-03-14 15:00,14,49.12,49.18,49.04,49.17,18
,2017-03-14 15:30,14,49.36,49.57,49.27,49.52,89
,2017-03-14 16:00,14,49.55,49.6,49.54,49.6,6
,2017-03-14 16:30,14,49.67,49.74,49.67,49.71,15
,2017-03-14 19:00,15,49.5,49.5,49.4,49.4,15
,2017-03-14 21:00,15,49.39,49.39,49.39,49.39,1
,2017-03-14 21:30,15,49.48,49.48,49.48,49.48,1
,2017-03-14 22:00,15,49.51,49.51,49.51,49.51,1
,2017-03-14 23:00,15,49.56,49.58,49.56,49.58,3
,2017-03-15 00:00,15,49.52,49.52,49.52,49.52,1
,2017-03-15 01:00,15,49.57,49.57,49.51,49.51,5
,2017-03-15 02:00,15,49.46,49.46,49.41,49.41,4
,2017-03-15 02:30,15,49.49,49.57,49.49,49.54,51
,2017-03-15 03:00,15,49.55,49.64,49.49,49.63,78
,2017-03-15 03:30,15,49.53,49.6,49.5,49.51,40
,2017-03-15 04:00,15,49.47,49.55,49.47,49.52,8
,2017-03-15 04:30,15,49.51,49.71,49.51,49.68,44
,2017-03-15 05:00,15,49.6,49.62,49.57,49.59,16
,2017-03-15 05:30,15,49.61,49.73,49.61,49.73,75
,2017-03-15 06:00,15,49.75,49.81,49.62,49.81,42
,2017-03-15 06:30,15,49.77,49.78,49.7,49.78,18
,2017-03-15 07:00,15,49.78,49.86,49.75,49.75,62
,2017-03-15 07:30,15,49.71,49.71,49.52,49.54,112
,2017-03-15 08:00,15,49.57,49.57,49.51,49.55,63
,2017-03-15 08:30,15,49.54,49.56,49.41,49.49,70
,2017-03-15 09:00,15,49.46,49.81,49.45,49.8,156
,2017-03-15 09:30,15,49.83,49.96,49.26,49.73,442
,2017-03-15 10:00,15,49.75,49.84,49.49,49.56,112
,2017-03-15 10:30,15,49.61,49.62,49.5,49.62,56
,2017-03-15 11:00,15,49.55,49.68,49.54,49.58,131
,2017-03-15 11:30,15,49.6,49.66,49.54,49.58,48
,2017-03-15 12:00,15,49.59,49.59,49.42,49.47,58
,2017-03-15 12:30,15,49.47,49.49,49.4,49.43,75
,2017-03-15 13:00,15,49.44,49.98,49.44,49.73,400
,2017-03-15 13:30,15,49.74,49.86,49.73,49.81,81
,2017-03-15 14:00,15,49.85,49.87,49.75,49.79,21
,2017-03-15 14:30,15,49.77,49.83,49.77,49.83,25
,2017-03-15 15:00,15,49.8,49.9,49.8,49.86,127
,2017-03-15 15:30,15,49.92,49.96,49.92,49.93,8
,2017-03-15 16:00,15,49.96,50.04,49.96,50.03,38
,2017-03-15 16:30,15,50.01,50.02,50,50,11
,2017-03-15 19:00,16,50.05,50.06,50.05,50.06,3
,2017-03-15 20:00,16,50.09,50.09,50.09,50.09,1
,2017-03-15 20:30,16,50.09,50.14,50.09,50.14,5
,2017-03-15 22:30,16,50.08,50.08,50.08,50.08,1
,2017-03-16 00:00,16,50.1,50.1,50.1,50.1,1
,2017-03-16 01:00,16,50.1,50.1,50.1,50.1,1
,2017-03-16 02:00,16,50.09,50.25,50.09,50.25,11
,2017-03-16 02:30,16,50.3,50.52,50.3,50.39,99
,2017-03-16 03:00,16,50.39,50.44,50.32,50.38,17
,2017-03-16 03:30,16,50.39,50.4,50.3,50.31,33
,2017-03-16 04:00,16,50.26,50.32,50.23,50.32,521
,2017-03-16 04:30,16,50.29,50.33,50.28,50.28,11
,2017-03-16 05:00,16,50.31,50.37,50.2,50.2,25
,2017-03-16 05:30,16,50.2,50.2,50.15,50.15,14
,2017-03-16 06:00,16,50.15,50.23,50.15,50.17,23
,2017-03-16 06:30,16,50.18,50.23,50.17,50.23,23
,2017-03-16 07:00,16,50.2,50.3,50.15,50.16,30
,2017-03-16 07:30,16,50.18,50.19,50.02,50.1,85
,2017-03-16 08:00,16,50.06,50.06,49.84,49.86,145
,2017-03-16 08:30,16,49.88,49.89,49.6,49.68,326
,2017-03-16 09:00,16,49.7,49.72,49.55,49.72,152
,2017-03-16 09:30,16,49.72,49.93,49.72,49.8,109
,2017-03-16 10:00,16,49.75,49.76,49.59,49.61,69
,2017-03-16 10:30,16,49.6,49.78,49.6,49.67,41
,2017-03-16 11:00,16,49.71,49.72,49.46,49.5,271
,2017-03-16 11:30,16,49.53,49.68,49.51,49.67,114
,2017-03-16 12:00,16,49.66,49.66,49.52,49.55,55
,2017-03-16 12:30,16,49.55,49.88,49.54,49.66,487
,2017-03-16 13:00,16,49.75,49.81,49.6,49.63,138
,2017-03-16 13:30,16,49.63,49.65,49.59,49.65,25
,2017-03-16 14:00,16,49.64,49.74,49.63,49.69,63
,2017-03-16 14:30,16,49.7,49.76,49.7,49.76,3
,2017-03-16 15:00,16,49.72,49.72,49.71,49.71,2
,2017-03-16 15:30,16,49.73,49.73,49.67,49.67,21
,2017-03-16 16:00,16,49.69,49.73,49.69,49.7,37
,2017-03-16 16:30,16,49.7,49.7,49.7,49.7,3
,2017-03-16 19:00,17,49.73,49.73,49.73,49.73,2
,2017-03-16 21:00,17,49.72,49.72,49.72,49.72,2
,2017-03-16 21:30,17,49.74,49.74,49.74,49.74,1
,2017-03-16 22:00,17,49.73,49.73,49.7,49.7,5
,2017-03-16 22:30,17,49.72,49.72,49.72,49.72,1
,2017-03-16 23:30,17,49.74,49.74,49.74,49.74,1
,2017-03-17 00:30,17,49.75,49.75,49.75,49.75,2
,2017-03-17 01:00,17,49.73,49.73,49.72,49.72,12
,2017-03-17 01:30,17,49.7,49.76,49.7,49.76,17
,2017-03-17 02:00,17,49.7,49.7,49.59,49.63,41
,2017-03-17 02:30,17,49.61,49.64,49.54,49.58,45
,2017-03-17 03:00,17,49.55,49.74,49.5,49.69,63
,2017-03-17 03:30,17,49.71,49.71,49.61,49.68,14
,2017-03-17 04:00,17,49.63,49.78,49.63,49.76,27
,2017-03-17 04:30,17,49.83,49.87,49.8,49.87,30
,2017-03-17 05:00,17,49.9,49.9,49.82,49.82,14
,2017-03-17 05:30,17,49.82,49.96,49.82,49.96,12
,2017-03-17 06:00,17,49.97,49.97,49.89,49.91,17
,2017-03-17 06:30,17,49.9,49.95,49.82,49.83,23
,2017-03-17 07:00,17,49.82,49.87,49.79,49.85,23
,2017-03-17 07:30,17,49.89,49.96,49.86,49.94,64
,2017-03-17 08:00,17,50.01,50.1,49.92,50.03,158
,2017-03-17 08:30,17,50.03,50.04,49.88,49.92,136
,2017-03-17 09:00,17,49.89,49.91,49.73,49.78,86
,2017-03-17 09:30,17,49.8,49.82,49.66,49.74,213
,2017-03-17 10:00,17,49.75,49.75,49.63,49.63,119
,2017-03-17 10:30,17,49.64,49.69,49.57,49.66,140
,2017-03-17 11:00,17,49.71,49.71,49.63,49.67,88
,2017-03-17 11:30,17,49.68,49.71,49.66,49.69,29
,2017-03-17 12:00,17,49.69,49.75,49.63,49.73,54
,2017-03-17 12:30,17,49.72,49.77,49.68,49.71,62
,2017-03-17 13:00,17,49.72,49.86,49.71,49.76,175
,2017-03-17 13:30,17,49.76,49.76,49.73,49.74,13
,2017-03-17 14:00,17,49.77,49.78,49.75,49.75,7
,2017-03-17 14:30,17,49.75,49.77,49.73,49.73,112
,2017-03-17 15:00,17,49.69,49.71,49.69,49.7,13
,2017-03-17 15:30,17,49.69,49.69,49.69,49.69,1
,2017-03-17 16:00,17,49.75,49.75,49.75,49.75,1
,2017-03-19 17:00,20,49.66,49.66,49.66,49.66,1
,2017-03-19 17:30,20,49.67,49.67,49.67,49.67,1
,2017-03-19 18:30,20,49.64,49.64,49.63,49.63,2
,2017-03-19 19:00,20,49.6,49.6,49.49,49.49,17
,2017-03-19 19:30,20,49.45,49.45,49.29,49.29,43
,2017-03-19 20:00,20,49.33,49.35,49.3,49.34,8
,2017-03-19 20:30,20,49.4,49.4,49.4,49.4,1
,2017-03-19 21:00,20,49.44,49.46,49.44,49.46,25
,2017-03-19 23:00,20,49.36,49.37,49.36,49.37,2
,2017-03-19 23:30,20,49.38,49.38,49.38,49.38,8
,2017-03-20 00:00,20,49.38,49.39,49.38,49.39,2
,2017-03-20 02:00,20,49.44,49.54,49.42,49.42,123
,2017-03-20 02:30,20,49.42,49.43,49.35,49.36,134
,2017-03-20 03:00,20,49.37,49.54,49.37,49.54,66
,2017-03-20 03:30,20,49.53,49.56,49.41,49.41,132
,2017-03-20 04:00,20,49.37,49.39,49.15,49.15,159
,2017-03-20 04:30,20,49.16,49.17,49.04,49.04,69
,2017-03-20 05:00,20,49.06,49.16,49.05,49.16,21
,2017-03-20 05:30,20,49.14,49.2,49.12,49.2,9
,2017-03-20 06:00,20,49.21,49.28,49.21,49.26,10
,2017-03-20 06:30,20,49.18,49.2,49.17,49.2,16
,2017-03-20 07:00,20,49.17,49.21,49.11,49.19,25
,2017-03-20 07:30,20,49.17,49.17,48.96,48.96,295
,2017-03-20 08:00,20,49.04,49.33,49.04,49.31,136
,2017-03-20 08:30,20,49.31,49.34,49.18,49.2,53
,2017-03-20 09:00,20,49.25,49.49,49.24,49.44,105
,2017-03-20 09:30,20,49.47,49.82,49.33,49.64,321
,2017-03-20 10:00,20,49.7,49.72,49.37,49.42,81
,2017-03-20 10:30,20,49.35,49.54,49.3,49.51,52
,2017-03-20 11:00,20,49.56,49.71,49.51,49.63,300
,2017-03-20 11:30,20,49.64,49.65,49.56,49.58,159
,2017-03-20 12:00,20,49.53,49.66,49.53,49.6,49
,2017-03-20 12:30,20,49.58,49.58,49.48,49.56,64
,2017-03-20 13:00,20,49.56,49.65,49.38,49.45,116
,2017-03-20 13:30,20,49.44,49.48,49.44,49.48,86
,2017-03-20 14:00,20,49.47,49.52,49.47,49.5,10
,2017-03-20 14:30,20,49.49,49.52,49.49,49.52,10
,2017-03-20 15:00,20,49.46,49.46,49.41,49.41,21
,2017-03-20 15:30,20,49.42,49.45,49.42,49.45,2
,2017-03-20 16:00,20,49.43,49.47,49.43,49.47,4
,2017-03-20 16:30,20,49.49,49.49,49.49,49.49,1
,2017-03-20 19:00,21,49.56,49.56,49.56,49.56,1
,2017-03-20 20:00,21,49.64,49.64,49.64,49.64,1
,2017-03-20 20:30,21,49.68,49.68,49.68,49.68,1
,2017-03-20 21:00,21,49.67,49.68,49.67,49.68,2
,2017-03-20 21:30,21,49.65,49.67,49.59,49.59,5
,2017-03-20 22:00,21,49.6,49.6,49.6,49.6,1
,2017-03-20 22:30,21,49.66,49.66,49.64,49.64,3
,2017-03-21 01:00,21,49.62,49.62,49.62,49.62,1
,2017-03-21 01:30,21,49.6,49.64,49.6,49.64,3
,2017-03-21 02:00,21,49.7,49.72,49.7,49.72,10
,2017-03-21 02:30,21,49.71,49.8,49.71,49.75,13
,2017-03-21 03:00,21,49.82,49.89,49.81,49.82,99
,2017-03-21 03:30,21,49.82,49.99,49.75,49.91,86
,2017-03-21 04:00,21,49.9,49.93,49.82,49.82,28
,2017-03-21 04:30,21,49.83,49.87,49.82,49.86,17
,2017-03-21 05:00,21,49.82,49.9,49.82,49.9,8
,2017-03-21 05:30,21,49.86,49.86,49.79,49.79,10
,2017-03-21 06:00,21,49.8,49.81,49.8,49.8,3
,2017-03-21 06:30,21,49.89,49.9,49.82,49.82,5
,2017-03-21 07:00,21,49.83,49.85,49.62,49.62,25
,2017-03-21 07:30,21,49.6,49.62,49.56,49.62,69
,2017-03-21 08:00,21,49.54,49.65,49.44,49.59,136
,2017-03-21 08:30,21,49.63,49.74,49.48,49.54,231
,2017-03-21 09:00,21,49.54,49.75,49.4,49.47,483
,2017-03-21 09:30,21,49.43,49.46,49.22,49.32,312
,2017-03-21 10:00,21,49.3,49.3,48.89,49,699
,2017-03-21 10:30,21,48.98,49.06,48.81,49.06,261
,2017-03-21 11:00,21,49.07,49.07,48.89,48.9,105
,2017-03-21 11:30,21,48.9,48.95,48.85,48.91,114
,2017-03-21 12:00,21,48.89,48.92,48.7,48.74,176
,2017-03-21 12:30,21,48.74,48.81,48.66,48.7,353
,2017-03-21 13:00,21,48.7,48.86,48.59,48.86,444
,2017-03-21 13:30,21,48.84,48.91,48.82,48.88,208
,2017-03-21 14:00,21,48.91,48.96,48.85,48.86,94
,2017-03-21 14:30,21,48.85,48.86,48.75,48.77,28
,2017-03-21 15:00,21,48.78,48.86,48.78,48.86,20
,2017-03-21 15:30,21,48.89,49.01,48.72,48.72,229
,2017-03-21 16:00,21,48.72,48.72,48.67,48.68,7
,2017-03-21 16:30,21,48.7,48.71,48.69,48.69,6
,2017-03-21 19:30,22,48.76,48.76,48.76,48.76,10
,2017-03-21 20:00,22,48.76,48.76,48.76,48.76,4
,2017-03-21 20:30,22,48.73,48.77,48.71,48.77,4
,2017-03-21 21:00,22,48.74,48.74,48.74,48.74,4
,2017-03-21 21:30,22,48.71,48.71,48.69,48.69,5
,2017-03-21 22:00,22,48.63,48.65,48.63,48.65,3
,2017-03-21 22:30,22,48.67,48.71,48.67,48.71,8
,2017-03-21 23:30,22,48.68,48.68,48.68,48.68,1
,2017-03-22 00:00,22,48.64,48.64,48.61,48.61,8
,2017-03-22 00:30,22,48.63,48.65,48.49,48.49,34
,2017-03-22 01:00,22,48.49,48.49,48.42,48.42,22
,2017-03-22 01:30,22,48.41,48.54,48.41,48.54,64
,2017-03-22 02:00,22,48.5,48.64,48.48,48.64,69
,2017-03-22 02:30,22,48.61,48.7,48.53,48.54,89
,2017-03-22 03:00,22,48.52,48.64,48.45,48.63,112
,2017-03-22 03:30,22,48.65,48.65,48.35,48.42,80
,2017-03-22 04:00,22,48.43,48.47,48.02,48.06,439
,2017-03-22 04:30,22,48.09,48.19,48,48.18,188
,2017-03-22 05:00,22,48.13,48.13,48.01,48.04,57
,2017-03-22 05:30,22,48.09,48.14,48.05,48.13,64
,2017-03-22 06:00,22,48.14,48.25,48.1,48.25,81
,2017-03-22 06:30,22,48.23,48.23,48.1,48.15,68
,2017-03-22 07:00,22,48.16,48.22,48.08,48.11,109
,2017-03-22 07:30,22,48.11,48.22,48.07,48.19,115
,2017-03-22 08:00,22,48.19,48.36,48.14,48.25,167
,2017-03-22 08:30,22,48.24,48.3,48.15,48.23,81
,2017-03-22 09:00,22,48.23,48.26,48.08,48.24,341
,2017-03-22 09:30,22,48.24,48.28,47.65,48.02,873
,2017-03-22 10:00,22,48.08,48.44,48.05,48.29,214
,2017-03-22 10:30,22,48.21,48.45,48.19,48.33,107
,2017-03-22 11:00,22,48.31,48.36,48.1,48.17,84
,2017-03-22 11:30,22,48.16,48.39,48.16,48.39,52
,2017-03-22 12:00,22,48.4,48.54,48.33,48.48,157
,2017-03-22 12:30,22,48.46,48.82,48.46,48.7,203
,2017-03-22 13:00,22,48.68,48.68,48.5,48.59,241
,2017-03-22 13:30,22,48.59,48.64,48.59,48.62,103
,2017-03-22 14:00,22,48.65,48.68,48.62,48.68,47
,2017-03-22 14:30,22,48.66,48.7,48.65,48.7,26
,2017-03-22 15:00,22,48.7,48.7,48.67,48.68,40
,2017-03-22 15:30,22,48.67,48.69,48.65,48.69,14
,2017-03-22 19:00,23,48.78,48.86,48.78,48.86,7
,2017-03-22 19:30,23,48.95,48.95,48.95,48.95,1
,2017-03-22 21:00,23,48.87,48.9,48.87,48.9,12
,2017-03-22 21:30,23,48.9,48.94,48.87,48.93,30
,2017-03-22 22:00,23,48.91,48.91,48.91,48.91,3
,2017-03-23 02:00,23,48.87,48.87,48.87,48.87,2
,2017-03-23 02:30,23,48.81,48.81,48.8,48.8,2
,2017-03-23 03:00,23,48.74,48.8,48.74,48.78,8
,2017-03-23 03:30,23,48.79,48.79,48.72,48.72,14
,2017-03-23 04:00,23,48.71,48.82,48.68,48.81,32
,2017-03-23 04:30,23,48.84,48.98,48.84,48.93,31
,2017-03-23 05:00,23,48.93,48.93,48.81,48.88,23
,2017-03-23 05:30,23,48.89,48.89,48.8,48.8,2
,2017-03-23 06:00,23,48.92,48.92,48.86,48.86,22
,2017-03-23 06:30,23,48.81,48.83,48.73,48.74,74
,2017-03-23 07:00,23,48.67,48.78,48.67,48.78,13
,2017-03-23 07:30,23,48.64,48.64,48.42,48.46,94
,2017-03-23 08:00,23,48.37,48.5,48.32,48.38,120
,2017-03-23 08:30,23,48.37,48.45,48.21,48.25,117
,2017-03-23 09:00,23,48.33,48.34,48.16,48.19,106
,2017-03-23 09:30,23,48.19,48.39,48.18,48.37,199
,2017-03-23 10:00,23,48.35,48.47,48.22,48.24,108
,2017-03-23 10:30,23,48.23,48.42,48.23,48.42,113
,2017-03-23 11:00,23,48.42,48.5,48.37,48.44,447
,2017-03-23 11:30,23,48.42,48.48,48.34,48.47,33
,2017-03-23 12:00,23,48.44,48.44,48.32,48.37,137
,2017-03-23 12:30,23,48.38,48.44,48.37,48.37,57
,2017-03-23 13:00,23,48.39,48.39,48.23,48.25,664
,2017-03-23 13:30,23,48.25,48.32,48.24,48.32,129
,2017-03-23 14:00,23,48.32,48.33,48.28,48.28,62
,2017-03-23 14:30,23,48.27,48.29,48.23,48.23,17
,2017-03-23 15:00,23,48.24,48.27,48.24,48.25,21
,2017-03-23 15:30,23,48.24,48.26,48.24,48.24,14
,2017-03-23 16:00,23,48.22,48.22,48.22,48.22,1
,2017-03-23 16:30,23,48.19,48.19,48.17,48.19,13
,2017-03-23 19:00,24,48.34,48.39,48.34,48.39,2
,2017-03-23 20:30,24,48.38,48.38,48.38,48.38,1
,2017-03-23 21:30,24,48.32,48.32,48.32,48.32,1
,2017-03-23 23:30,24,48.42,48.46,48.42,48.43,10
,2017-03-24 00:00,24,48.44,48.44,48.44,48.44,2
,2017-03-24 00:30,24,48.45,48.45,48.45,48.45,1
,2017-03-24 01:00,24,48.37,48.38,48.36,48.38,4
,2017-03-24 02:00,24,48.39,48.5,48.36,48.5,28
,2017-03-24 02:30,24,48.43,48.48,48.4,48.4,9
,2017-03-24 03:00,24,48.38,48.43,48.33,48.43,27
,2017-03-24 03:30,24,48.44,48.47,48.43,48.45,12
,2017-03-24 04:00,24,48.47,48.58,48.39,48.58,34
,2017-03-24 04:30,24,48.59,48.65,48.57,48.65,52
,2017-03-24 05:00,24,48.62,48.65,48.55,48.55,10
,2017-03-24 05:30,24,48.58,48.58,48.48,48.48,39
,2017-03-24 06:00,24,48.48,48.51,48.44,48.47,33
,2017-03-24 06:30,24,48.47,48.57,48.47,48.5,59
,2017-03-24 07:00,24,48.5,48.62,48.5,48.62,23
,2017-03-24 07:30,24,48.6,48.6,48.39,48.43,32
,2017-03-24 08:00,24,48.37,48.52,48.34,48.4,142
,2017-03-24 08:30,24,48.41,48.5,48.34,48.41,265
,2017-03-24 09:00,24,48.41,48.41,48.11,48.25,457
,2017-03-24 09:30,24,48.25,48.37,48.25,48.34,89
,2017-03-24 10:00,24,48.32,48.32,48.23,48.27,47
,2017-03-24 10:30,24,48.33,48.4,48.33,48.34,60
,2017-03-24 11:00,24,48.32,48.38,48.26,48.38,104
,2017-03-24 11:30,24,48.38,48.43,48.35,48.36,131
,2017-03-24 12:00,24,48.35,48.4,48.28,48.4,76
,2017-03-24 12:30,24,48.4,48.5,48.37,48.5,160
,2017-03-24 13:00,24,48.51,48.62,48.44,48.55,406
,2017-03-24 13:30,24,48.54,48.6,48.53,48.56,126
,2017-03-24 14:00,24,48.57,48.57,48.5,48.54,88
,2017-03-24 14:30,24,48.55,48.59,48.54,48.59,48
,2017-03-24 15:00,24,48.59,48.74,48.59,48.72,45
,2017-03-24 15:30,24,48.72,48.72,48.63,48.66,26
,2017-03-26 17:00,27,48.67,48.79,48.67,48.77,5
,2017-03-26 18:30,27,48.69,48.69,48.69,48.69,1
,2017-03-26 19:00,27,48.71,48.71,48.71,48.71,1
,2017-03-26 19:30,27,48.67,48.67,48.45,48.45,5
,2017-03-26 20:00,27,48.44,48.44,48.28,48.35,59
,2017-03-26 20:30,27,48.4,48.4,48.35,48.35,8
,2017-03-26 21:00,27,48.44,48.44,48.44,48.44,1
,2017-03-26 21:30,27,48.41,48.44,48.39,48.39,7
,2017-03-26 22:00,27,48.4,48.4,48.38,48.38,4
,2017-03-26 23:30,27,48.41,48.41,48.41,48.41,1
,2017-03-27 00:00,27,48.34,48.34,48.22,48.22,7
,2017-03-27 00:30,27,48.22,48.24,47.97,48.05,98
,2017-03-27 01:00,27,48.03,48.07,47.9,48.07,79
,2017-03-27 01:30,27,48.08,48.14,48.03,48.13,36
,2017-03-27 02:00,27,48.12,48.12,48,48.05,42
,2017-03-27 02:30,27,48.1,48.19,48.08,48.16,111
,2017-03-27 03:00,27,48.18,48.23,48.07,48.1,605
,2017-03-27 03:30,27,48.11,48.26,48.06,48.23,82
,2017-03-27 04:00,27,48.27,48.28,48.2,48.24,25
,2017-03-27 04:30,27,48.2,48.2,48.13,48.13,56
,2017-03-27 05:00,27,48.09,48.09,48.07,48.09,68
,2017-03-27 05:30,27,48.13,48.19,48.13,48.19,12
,2017-03-27 06:00,27,48.2,48.2,48.1,48.12,71
,2017-03-27 06:30,27,48.14,48.22,48.11,48.18,57
,2017-03-27 07:00,27,48.17,48.2,47.98,48.06,104
,2017-03-27 07:30,27,48.03,48.13,48.02,48.13,168
,2017-03-27 08:00,27,48.01,48.03,47.75,47.84,418
,2017-03-27 08:30,27,47.8,47.84,47.64,47.82,347
,2017-03-27 09:00,27,47.81,47.85,47.73,47.79,322
,2017-03-27 09:30,27,47.77,48.02,47.66,47.97,429
,2017-03-27 10:00,27,47.99,48.39,47.99,48.39,577
,2017-03-27 10:30,27,48.39,48.39,48.22,48.25,219
,2017-03-27 11:00,27,48.25,48.33,48.11,48.14,162
,2017-03-27 11:30,27,48.17,48.3,48.14,48.27,82
,2017-03-27 12:00,27,48.29,48.33,48.24,48.24,78
,2017-03-27 12:30,27,48.27,48.27,48.16,48.21,95
,2017-03-27 13:00,27,48.2,48.32,48.1,48.29,385
,2017-03-27 13:30,27,48.3,48.31,48.26,48.31,73
,2017-03-27 14:00,27,48.34,48.35,48.34,48.35,3
,2017-03-27 14:30,27,48.38,48.39,48.34,48.35,41
,2017-03-27 15:00,27,48.33,48.38,48.32,48.32,10
,2017-03-27 15:30,27,48.35,48.37,48.35,48.37,7
,2017-03-27 16:00,27,48.45,48.46,48.45,48.46,5
,2017-03-27 19:00,28,48.37,48.55,48.37,48.55,21
,2017-03-27 20:00,28,48.5,48.5,48.47,48.47,2
,2017-03-27 20:30,28,48.48,48.48,48.48,48.48,2
,2017-03-27 22:30,28,48.51,48.51,48.51,48.51,11
,2017-03-27 23:30,28,48.54,48.55,48.54,48.55,19
,2017-03-28 00:00,28,48.55,48.6,48.55,48.6,74
,2017-03-28 00:30,28,48.61,48.61,48.53,48.53,7
,2017-03-28 01:00,28,48.59,48.59,48.55,48.55,13
,2017-03-28 01:30,28,48.54,48.54,48.46,48.49,9
,2017-03-28 02:00,28,48.49,48.65,48.47,48.55,257
,2017-03-28 02:30,28,48.58,48.6,48.54,48.57,51
,2017-03-28 03:00,28,48.57,48.65,48.49,48.63,89
,2017-03-28 03:30,28,48.6,48.8,48.6,48.8,113
,2017-03-28 04:00,28,48.75,48.76,48.66,48.66,44
,2017-03-28 04:30,28,48.66,48.71,48.62,48.71,57
,2017-03-28 05:00,28,48.72,48.72,48.66,48.67,11
,2017-03-28 05:30,28,48.68,48.72,48.62,48.62,15
,2017-03-28 06:00,28,48.62,48.71,48.62,48.67,13
,2017-03-28 06:30,28,48.7,48.86,48.69,48.86,51
,2017-03-28 07:00,28,48.85,48.88,48.75,48.81,112
,2017-03-28 07:30,28,48.83,48.9,48.75,48.9,350
,2017-03-28 08:00,28,48.93,48.95,48.72,48.72,167
,2017-03-28 08:30,28,48.73,48.83,48.62,48.69,198
,2017-03-28 09:00,28,48.7,48.88,48.69,48.77,367
,2017-03-28 09:30,28,48.77,49.2,48.76,49.2,528
,2017-03-28 10:00,28,49.18,49.29,49.09,49.09,330
,2017-03-28 10:30,28,49.08,49.24,49.04,49.22,152
,2017-03-28 11:00,28,49.19,49.21,49.13,49.13,39
,2017-03-28 11:30,28,49.15,49.18,49.01,49.04,165
,2017-03-28 12:00,28,49.02,49.04,48.97,48.99,92
,2017-03-28 12:30,28,48.97,49,48.88,48.99,168
,2017-03-28 13:00,28,49.01,49.09,48.89,48.92,390
,2017-03-28 13:30,28,48.89,48.94,48.87,48.88,35
,2017-03-28 14:00,28,48.87,48.92,48.82,48.92,114
,2017-03-28 14:30,28,48.89,48.89,48.85,48.85,30
,2017-03-28 15:00,28,48.88,48.91,48.88,48.9,18
,2017-03-28 15:30,28,48.9,48.96,48.86,48.96,29
,2017-03-28 16:00,28,48.98,48.98,48.98,48.98,1
,2017-03-28 16:30,28,48.97,48.97,48.96,48.96,2
,2017-03-28 19:30,29,49.02,49.05,49.02,49.05,7
,2017-03-28 20:00,29,49.03,49.1,49.01,49.04,10
,2017-03-28 20:30,29,48.98,49.01,48.98,49.01,8
,2017-03-28 21:30,29,49.05,49.05,49.04,49.05,9
,2017-03-28 22:00,29,49.08,49.09,49.07,49.09,12
,2017-03-28 22:30,29,49.07,49.12,49.07,49.11,10
,2017-03-28 23:30,29,49.1,49.1,49.1,49.1,2
,2017-03-29 00:00,29,49.07,49.07,49.07,49.07,1
,2017-03-29 00:30,29,49.1,49.1,49.1,49.1,4
,2017-03-29 01:00,29,49.13,49.13,49.12,49.12,5
,2017-03-29 01:30,29,49.15,49.27,49.15,49.22,47
,2017-03-29 02:00,29,49.22,49.28,49.22,49.25,29
,2017-03-29 02:30,29,49.29,49.36,49.28,49.36,53
,2017-03-29 03:00,29,49.34,49.34,49.26,49.28,19
,2017-03-29 03:30,29,49.32,49.34,49.25,49.25,13
,2017-03-29 04:00,29,49.25,49.32,49.24,49.24,30
,2017-03-29 04:30,29,49.22,49.22,49.17,49.17,62
,2017-03-29 05:00,29,49.18,49.21,49.14,49.21,25
,2017-03-29 05:30,29,49.15,49.17,49.08,49.08,40
,2017-03-29 06:00,29,49.16,49.16,49.11,49.13,11
,2017-03-29 06:30,29,49.15,49.21,49.15,49.18,49
,2017-03-29 07:00,29,49.17,49.18,49.1,49.12,167
,2017-03-29 07:30,29,49.13,49.13,48.94,49,174
,2017-03-29 08:00,29,48.98,49.07,48.92,49.02,212
,2017-03-29 08:30,29,49.04,49.14,49.02,49.08,171
,2017-03-29 09:00,29,49.09,49.2,49.02,49.1,210
,2017-03-29 09:30,29,49.1,49.7,49.1,49.61,1264
,2017-03-29 10:00,29,49.6,49.72,49.54,49.66,294
,2017-03-29 10:30,29,49.7,49.87,49.68,49.81,490
,2017-03-29 11:00,29,49.82,49.83,49.75,49.83,67
,2017-03-29 11:30,29,49.82,49.88,49.82,49.82,90
,2017-03-29 12:00,29,49.82,49.88,49.77,49.79,58
,2017-03-29 12:30,29,49.82,49.97,49.82,49.97,299
,2017-03-29 13:00,29,49.99,50.03,49.82,49.96,264
,2017-03-29 13:30,29,49.96,49.96,49.86,49.91,77
,2017-03-29 14:00,29,49.91,49.94,49.9,49.92,15
,2017-03-29 14:30,29,49.92,49.94,49.88,49.88,32
,2017-03-29 15:00,29,49.89,49.93,49.88,49.93,29
,2017-03-29 15:30,29,49.97,50.1,49.97,50.08,14
,2017-03-29 16:00,29,50.07,50.07,50.01,50.01,14
,2017-03-29 16:30,29,50.07,50.1,50.07,50.07,5
,2017-03-29 19:00,30,50.02,50.04,50.02,50.04,2
,2017-03-29 20:00,30,50.01,50.01,49.98,49.98,5
,2017-03-29 20:30,30,49.91,49.94,49.9,49.91,25
,2017-03-29 21:00,30,49.94,49.95,49.9,49.9,47
,2017-03-29 21:30,30,49.9,49.91,49.9,49.91,59
,2017-03-29 22:00,30,49.91,49.93,49.9,49.93,31
,2017-03-29 22:30,30,49.93,49.94,49.93,49.94,5
,2017-03-29 23:00,30,50.01,50.15,50.01,50.15,15
,2017-03-29 23:30,30,50.12,50.17,50.12,50.17,6
,2017-03-30 00:00,30,50.17,50.17,50.14,50.14,5
,2017-03-30 00:30,30,50.12,50.15,50.12,50.15,2
,2017-03-30 01:00,30,50.11,50.11,50.09,50.1,10
,2017-03-30 01:30,30,50.12,50.13,50.12,50.13,10
,2017-03-30 02:00,30,50.14,50.15,50.02,50.07,24
,2017-03-30 02:30,30,50.07,50.1,50.03,50.04,73
,2017-03-30 03:00,30,50.07,50.09,49.98,50.09,27
,2017-03-30 03:30,30,50.1,50.1,49.85,49.88,79
,2017-03-30 04:00,30,49.83,49.87,49.76,49.87,68
,2017-03-30 04:30,30,49.86,49.87,49.82,49.87,20
,2017-03-30 05:00,30,49.87,49.87,49.74,49.77,29
,2017-03-30 05:30,30,49.8,49.87,49.8,49.87,7
,2017-03-30 06:00,30,49.85,49.93,49.84,49.93,15
,2017-03-30 06:30,30,49.92,49.99,49.91,49.95,54
,2017-03-30 07:00,30,49.95,50.33,49.92,50.29,362
,2017-03-30 07:30,30,50.27,50.45,50.26,50.33,261
,2017-03-30 08:00,30,50.34,50.39,50.26,50.36,163
,2017-03-30 08:30,30,50.4,50.5,50.2,50.26,147
,2017-03-30 09:00,30,50.25,50.42,50.24,50.42,83
,2017-03-30 09:30,30,50.43,50.6,50.4,50.56,238
,2017-03-30 10:00,30,50.62,50.88,50.52,50.78,490
,2017-03-30 10:30,30,50.78,50.82,50.72,50.73,160
,2017-03-30 11:00,30,50.74,50.74,50.59,50.64,306
,2017-03-30 11:30,30,50.64,50.67,50.56,50.56,25
,2017-03-30 12:00,30,50.58,50.73,50.58,50.69,21
,2017-03-30 12:30,30,50.72,50.79,50.68,50.79,33
,2017-03-30 13:00,30,50.78,50.89,50.67,50.72,526
,2017-03-30 13:30,30,50.73,50.81,50.72,50.75,110
,2017-03-30 14:00,30,50.77,50.77,50.68,50.69,111
,2017-03-30 14:30,30,50.69,50.79,50.69,50.77,85
,2017-03-30 15:00,30,50.81,50.81,50.76,50.79,43
,2017-03-30 15:30,30,50.82,50.83,50.77,50.77,41
,2017-03-30 19:00,31,50.68,50.68,50.62,50.62,18
,2017-03-30 19:30,31,50.62,50.64,50.61,50.64,7
,2017-03-30 20:00,31,50.64,50.64,50.64,50.64,2
,2017-03-30 20:30,31,50.67,50.67,50.67,50.67,4
,2017-03-30 21:00,31,50.65,50.65,50.59,50.6,52
,2017-03-30 21:30,31,50.6,50.6,50.54,50.58,83
,2017-03-30 22:00,31,50.61,50.68,50.61,50.68,16
,2017-03-30 22:30,31,50.66,50.66,50.61,50.61,11
,2017-03-30 23:00,31,50.61,50.63,50.59,50.62,20
,2017-03-30 23:30,31,50.62,50.62,50.6,50.6,4
,2017-03-31 00:00,31,50.6,50.6,50.6,50.6,1
,2017-03-31 00:30,31,50.6,50.6,50.53,50.54,12
,2017-03-31 01:00,31,50.53,50.57,50.5,50.53,27
,2017-03-31 01:30,31,50.54,50.7,50.54,50.68,77
,2017-03-31 02:00,31,50.67,50.77,50.66,50.71,67
,2017-03-31 02:30,31,50.77,50.81,50.64,50.66,106
,2017-03-31 03:00,31,50.65,50.7,50.61,50.64,138
,2017-03-31 03:30,31,50.64,50.66,50.54,50.59,181
,2017-03-31 04:00,31,50.64,50.79,50.64,50.7,102
,2017-03-31 04:30,31,50.69,50.74,50.6,50.6,88
,2017-03-31 05:00,31,50.59,50.65,50.33,50.48,438
,2017-03-31 05:30,31,50.48,50.49,50.44,50.47,14
,2017-03-31 06:00,31,50.5,50.61,50.48,50.52,160
,2017-03-31 06:30,31,50.51,50.69,50.49,50.66,83
,2017-03-31 07:00,31,50.66,50.68,50.58,50.62,60
,2017-03-31 07:30,31,50.62,50.75,50.61,50.71,74
,2017-03-31 08:00,31,50.67,50.75,50.52,50.55,240
,2017-03-31 08:30,31,50.54,50.77,50.54,50.73,159
,2017-03-31 09:00,31,50.72,50.92,50.56,50.58,303
,2017-03-31 09:30,31,50.61,50.73,50.61,50.67,117
,2017-03-31 10:00,31,50.61,50.75,50.61,50.68,236
,2017-03-31 10:30,31,50.74,50.83,50.67,50.82,143
,2017-03-31 11:00,31,50.82,51.01,50.81,50.93,348
,2017-03-31 11:30,31,50.94,50.98,50.79,50.82,203
,2017-03-31 12:00,31,50.83,51,50.79,50.99,105
,2017-03-31 12:30,31,50.99,51.07,50.96,51.06,172
,2017-03-31 13:00,31,51.08,51.27,51.01,51.03,607
,2017-03-31 13:30,31,51.03,51.15,51.02,51.12,106
,2017-03-31 14:00,31,51.14,51.14,51.14,51.14,4
,2017-03-31 14:30,31,51.16,51.18,51.13,51.15,33
,2017-03-31 15:00,31,51.16,51.23,51.16,51.23,10
,2017-03-31 15:30,31,51.22,51.28,51.22,51.28,20
,2017-03-31 16:00,31,51.24,51.25,51.11,51.11,31
,2017-04-02 17:00,3,51.11,51.11,51.08,51.1,4
,2017-04-02 18:00,3,51.09,51.09,51.09,51.09,1
,2017-04-02 18:30,3,51.05,51.05,51.03,51.03,16
,2017-04-02 19:00,3,51.01,51.01,51.01,51.01,3
,2017-04-02 19:30,3,51.06,51.06,51.06,51.06,12
,2017-04-02 20:30,3,51.04,51.04,51.02,51.03,33
,2017-04-02 21:00,3,51.04,51.04,51.02,51.02,25
,2017-04-02 21:30,3,51.02,51.02,51.01,51.02,7
,2017-04-02 22:00,3,51.02,51.03,50.98,50.98,44
,2017-04-02 22:30,3,50.98,50.98,50.95,50.95,39
,2017-04-02 23:00,3,50.98,50.98,50.94,50.94,23
,2017-04-02 23:30,3,50.98,50.98,50.97,50.97,14
,2017-04-03 00:00,3,50.98,50.99,50.98,50.99,52
,2017-04-03 00:30,3,50.99,50.99,50.99,50.99,4
,2017-04-03 01:00,3,51,51.12,51,51.08,62
,2017-04-03 01:30,3,51.06,51.14,51.05,51.11,44
,2017-04-03 02:00,3,51.16,51.19,51.08,51.11,37
,2017-04-03 02:30,3,51.17,51.23,51.04,51.04,61
,2017-04-03 03:00,3,51.05,51.15,51.01,51.04,110
,2017-04-03 03:30,3,51.03,51.03,50.97,51.01,24
,2017-04-03 04:00,3,51.01,51.11,51,51.07,24
,2017-04-03 04:30,3,51.15,51.16,51.14,51.14,9
,2017-04-03 05:00,3,51.14,51.16,51.03,51.07,102
,2017-04-03 05:30,3,51.06,51.14,51.02,51.13,52
,2017-04-03 06:00,3,51.11,51.14,51.04,51.14,30
,2017-04-03 06:30,3,51.15,51.22,51.14,51.22,31
,2017-04-03 07:00,3,51.19,51.29,51.16,51.2,68
,2017-04-03 07:30,3,51.21,51.23,51.1,51.21,86
,2017-04-03 08:00,3,51.22,51.24,51.02,51.02,189
,2017-04-03 08:30,3,51.05,51.11,50.93,50.98,259
,2017-04-03 09:00,3,50.98,51.02,50.84,50.98,304
,2017-04-03 09:30,3,51.03,51.08,50.7,50.74,194
,2017-04-03 10:00,3,50.72,50.79,50.64,50.7,308
,2017-04-03 10:30,3,50.69,50.76,50.63,50.76,88
,2017-04-03 11:00,3,50.7,50.77,50.67,50.75,61
,2017-04-03 11:30,3,50.76,50.82,50.75,50.77,83
,2017-04-03 12:00,3,50.74,50.82,50.7,50.81,73
,2017-04-03 12:30,3,50.81,50.86,50.74,50.86,72
,2017-04-03 13:00,3,50.84,50.92,50.64,50.74,140
,2017-04-03 13:30,3,50.72,50.75,50.7,50.75,9
,2017-04-03 14:00,3,50.79,50.79,50.79,50.79,4
,2017-04-03 14:30,3,50.83,50.83,50.72,50.72,17
,2017-04-03 15:00,3,50.75,50.75,50.7,50.7,9
,2017-04-03 15:30,3,50.77,50.77,50.77,50.77,1
,2017-04-03 19:00,4,50.76,50.76,50.76,50.76,1
,2017-04-03 19:30,4,50.72,50.72,50.72,50.72,2
,2017-04-03 20:00,4,50.71,50.72,50.67,50.69,12
,2017-04-03 20:30,4,50.7,50.7,50.7,50.7,6
,2017-04-03 21:00,4,50.67,50.67,50.67,50.67,4
,2017-04-03 21:30,4,50.69,50.74,50.69,50.73,12
,2017-04-03 22:00,4,50.74,50.75,50.72,50.72,10
,2017-04-03 22:30,4,50.71,50.74,50.71,50.74,3
,2017-04-03 23:00,4,50.74,50.76,50.74,50.74,8
,2017-04-03 23:30,4,50.71,50.71,50.7,50.71,10
,2017-04-04 00:00,4,50.69,50.72,50.63,50.63,11
,2017-04-04 00:30,4,50.63,50.63,50.44,50.46,60
,2017-04-04 01:00,4,50.46,50.54,50.46,50.46,23
,2017-04-04 01:30,4,50.46,50.54,50.46,50.53,45
,2017-04-04 02:00,4,50.53,50.6,50.5,50.51,114
,2017-04-04 02:30,4,50.53,50.53,50.39,50.41,124
,2017-04-04 03:00,4,50.42,50.52,50.37,50.48,120
,2017-04-04 03:30,4,50.48,50.55,50.48,50.55,11
,2017-04-04 04:00,4,50.57,50.64,50.55,50.58,62
,2017-04-04 04:30,4,50.59,50.68,50.54,50.65,49
,2017-04-04 05:00,4,50.66,50.93,50.66,50.88,108
,2017-04-04 05:30,4,50.85,51.04,50.85,50.96,142
,2017-04-04 06:00,4,50.96,50.97,50.91,50.95,12
,2017-04-04 06:30,4,51,51.01,50.9,50.94,21
,2017-04-04 07:00,4,50.98,51.11,50.98,51.07,41
,2017-04-04 07:30,4,51.03,51.06,50.87,50.9,66
,2017-04-04 08:00,4,50.93,51.15,50.93,51.13,217
,2017-04-04 08:30,4,51.11,51.17,51.01,51.12,104
,2017-04-04 09:00,4,51.12,51.12,50.96,50.97,219
,2017-04-04 09:30,4,50.98,51.2,50.98,51.18,190
,2017-04-04 10:00,4,51.18,51.48,51.17,51.42,674
,2017-04-04 10:30,4,51.45,51.45,51.33,51.45,65
,2017-04-04 11:00,4,51.45,51.6,51.43,51.54,184
,2017-04-04 11:30,4,51.55,51.63,51.53,51.59,69
,2017-04-04 12:00,4,51.54,51.59,51.48,51.48,43
,2017-04-04 12:30,4,51.46,51.5,51.43,51.5,59
,2017-04-04 13:00,4,51.5,51.6,51.45,51.47,460
,2017-04-04 13:30,4,51.46,51.53,51.42,51.53,109
,2017-04-04 14:00,4,51.52,51.52,51.47,51.47,27
,2017-04-04 14:30,4,51.48,51.52,51.48,51.51,82
,2017-04-04 15:00,4,51.53,51.62,51.49,51.62,23
,2017-04-04 15:30,4,51.63,51.8,51.52,51.55,251
,2017-04-04 16:00,4,51.58,51.72,51.58,51.72,70
,2017-04-04 16:30,4,51.68,51.68,51.63,51.63,6
,2017-04-04 19:00,5,51.61,51.61,51.61,51.61,3
,2017-04-04 19:30,5,51.64,51.68,51.64,51.68,3
,2017-04-04 20:00,5,51.71,51.71,51.65,51.66,20
,2017-04-04 20:30,5,51.66,51.66,51.66,51.66,1
,2017-04-04 21:00,5,51.65,51.65,51.64,51.64,3
,2017-04-04 21:30,5,51.73,51.75,51.73,51.75,4
,2017-04-04 22:00,5,51.77,51.79,51.77,51.79,8
,2017-04-04 23:30,5,51.8,51.83,51.8,51.83,7
,2017-04-05 00:00,5,51.83,51.83,51.83,51.83,1
,2017-04-05 00:30,5,51.87,51.87,51.86,51.86,2
,2017-04-05 01:00,5,51.87,51.89,51.84,51.85,21
,2017-04-05 01:30,5,51.8,51.84,51.8,51.83,6
,2017-04-05 02:00,5,51.9,51.96,51.83,51.83,52
,2017-04-05 02:30,5,51.86,51.99,51.86,51.96,90
,2017-04-05 03:00,5,51.95,52.07,51.88,52.02,127
,2017-04-05 03:30,5,52.03,52.06,51.98,52.02,41
,2017-04-05 04:00,5,52.05,52.15,52.04,52.15,41
,2017-04-05 04:30,5,52.08,52.18,52.08,52.09,51
,2017-04-05 05:00,5,52.09,52.09,51.97,51.97,86
,2017-04-05 05:30,5,51.97,51.99,51.91,51.91,56
,2017-04-05 06:00,5,51.96,52.05,51.96,52.03,7
,2017-04-05 06:30,5,52.01,52.12,52,52.09,39
,2017-04-05 07:00,5,52.1,52.24,52.04,52.19,189
,2017-04-05 07:30,5,52.2,52.22,52.1,52.2,85
,2017-04-05 08:00,5,52.2,52.28,52.1,52.16,233
,2017-04-05 08:30,5,52.14,52.29,52.14,52.22,271
,2017-04-05 09:00,5,52.23,52.34,52.19,52.19,414
,2017-04-05 09:30,5,52.16,52.16,51.54,51.71,1608
,2017-04-05 10:00,5,51.67,51.68,51.33,51.54,435
,2017-04-05 10:30,5,51.56,51.73,51.53,51.72,262
,2017-04-05 11:00,5,51.72,51.76,51.69,51.74,62
,2017-04-05 11:30,5,51.7,51.7,51.57,51.57,69
,2017-04-05 12:00,5,51.61,51.67,51.55,51.67,116
,2017-04-05 12:30,5,51.66,51.67,51.53,51.66,61
,2017-04-05 13:00,5,51.63,51.71,51.57,51.6,166
,2017-04-05 13:30,5,51.6,51.61,51.55,51.55,117
,2017-04-05 14:00,5,51.49,51.5,51.3,51.33,150
,2017-04-05 14:30,5,51.34,51.39,51.21,51.38,92
,2017-04-05 15:00,5,51.32,51.32,51.23,51.31,15
,2017-04-05 15:30,5,51.28,51.32,51.27,51.27,54
,2017-04-05 16:00,5,51.29,51.3,51.22,51.22,11
,2017-04-05 16:30,5,51.21,51.27,51.21,51.23,11
,2017-04-05 19:00,6,51.36,51.36,51.33,51.33,6
,2017-04-05 19:30,6,51.34,51.34,51.29,51.29,9
,2017-04-05 20:00,6,51.29,51.31,51.27,51.31,72
,2017-04-05 20:30,6,51.35,51.43,51.35,51.41,11
,2017-04-05 21:00,6,51.4,51.4,51.35,51.35,15
,2017-04-05 22:00,6,51.31,51.31,51.31,51.31,2
,2017-04-05 22:30,6,51.33,51.33,51.33,51.33,2
,2017-04-05 23:00,6,51.36,51.36,51.32,51.33,5
,2017-04-06 00:00,6,51.36,51.36,51.36,51.36,1
,2017-04-06 00:30,6,51.35,51.35,51.29,51.29,9
,2017-04-06 01:00,6,51.32,51.32,51.3,51.32,8
,2017-04-06 01:30,6,51.39,51.51,51.39,51.5,46
,2017-04-06 02:00,6,51.45,51.51,51.44,51.51,13
,2017-04-06 02:30,6,51.46,51.47,51.42,51.47,18
,2017-04-06 03:00,6,51.5,51.63,51.48,51.57,107
,2017-04-06 03:30,6,51.55,51.66,51.55,51.62,48
,2017-04-06 04:00,6,51.67,51.72,51.65,51.68,37
,2017-04-06 04:30,6,51.67,51.67,51.6,51.65,35
,2017-04-06 05:00,6,51.65,51.67,51.62,51.62,10
,2017-04-06 05:30,6,51.66,51.77,51.66,51.75,40
,2017-04-06 06:00,6,51.76,51.98,51.74,51.9,192
,2017-04-06 06:30,6,51.9,51.94,51.85,51.87,144
,2017-04-06 07:00,6,51.81,51.85,51.79,51.85,45
,2017-04-06 07:30,6,51.91,52,51.84,52,89
,2017-04-06 08:00,6,51.99,52.07,51.9,52.04,190
,2017-04-06 08:30,6,52.03,52.14,51.98,52.04,480
,2017-04-06 09:00,6,52.06,52.09,51.95,52.07,191
,2017-04-06 09:30,6,52.09,52.2,52.04,52.04,277
,2017-04-06 10:00,6,52.06,52.14,51.92,51.99,287
,2017-04-06 10:30,6,51.98,52.11,51.97,52.11,159
,2017-04-06 11:00,6,52.12,52.18,52.11,52.17,163
,2017-04-06 11:30,6,52.18,52.18,52.13,52.16,167
,2017-04-06 12:00,6,52.15,52.25,52.14,52.19,242
,2017-04-06 12:30,6,52.19,52.23,52.19,52.19,13
,2017-04-06 13:00,6,52.21,52.24,52.13,52.15,193
,2017-04-06 13:30,6,52.15,52.17,52.1,52.1,305
,2017-04-06 14:00,6,52.06,52.1,52.04,52.06,60
,2017-04-06 14:30,6,52.09,52.15,52.07,52.12,40
,2017-04-06 15:00,6,52.14,52.16,52.12,52.12,106
,2017-04-06 15:30,6,52.14,52.2,52.11,52.2,19
,2017-04-06 16:00,6,52.18,52.22,52.18,52.22,12
,2017-04-06 19:00,7,52.16,52.16,52.16,52.16,1
,2017-04-06 19:30,7,52.1,52.14,52.1,52.14,4
,2017-04-06 20:00,7,52.12,52.78,52.12,52.69,134
,2017-04-06 20:30,7,52.72,53.11,52.72,53.1,752
,2017-04-06 21:00,7,53.1,53.1,52.94,53.08,129
,2017-04-06 21:30,7,53.01,53.34,53.01,53.12,402
,2017-04-06 22:00,7,53.12,53.12,53.01,53.03,123
,2017-04-06 22:30,7,53.01,53.01,52.91,52.91,34
,2017-04-06 23:00,7,52.9,52.95,52.9,52.95,3
,2017-04-06 23:30,7,52.96,52.99,52.96,52.97,7
,2017-04-07 00:30,7,52.91,52.95,52.91,52.93,8
,2017-04-07 01:00,7,52.92,52.92,52.69,52.69,42
,2017-04-07 01:30,7,52.71,52.78,52.69,52.76,45
,2017-04-07 02:00,7,52.79,52.89,52.77,52.85,60
,2017-04-07 02:30,7,52.91,53.03,52.88,53.02,49
,2017-04-07 03:00,7,53.02,53.09,52.91,52.99,87
,2017-04-07 03:30,7,52.96,52.96,52.73,52.73,45
,2017-04-07 04:00,7,52.79,52.92,52.78,52.92,89
,2017-04-07 04:30,7,52.94,52.99,52.91,52.93,130
,2017-04-07 05:00,7,52.87,52.87,52.74,52.74,371
,2017-04-07 05:30,7,52.76,52.81,52.56,52.56,239
,2017-04-07 06:00,7,52.56,52.64,52.51,52.59,497
,2017-04-07 06:30,7,52.6,52.65,52.42,52.49,117
,2017-04-07 07:00,7,52.48,52.67,52.08,52.3,848
,2017-04-07 07:30,7,52.31,52.47,52.12,52.15,210
,2017-04-07 08:00,7,52.16,52.33,51.93,52.32,704
,2017-04-07 08:30,7,52.34,52.45,52.24,52.32,438
,2017-04-07 09:00,7,52.27,52.57,52.27,52.49,564
,2017-04-07 09:30,7,52.45,52.7,52.45,52.56,558
,2017-04-07 10:00,7,52.56,52.56,52.27,52.47,194
,2017-04-07 10:30,7,52.47,52.64,52.44,52.6,131
,2017-04-07 11:00,7,52.61,52.66,52.58,52.63,93
,2017-04-07 11:30,7,52.63,52.68,52.62,52.64,119
,2017-04-07 12:00,7,52.61,52.63,52.46,52.58,149
,2017-04-07 12:30,7,52.56,52.6,52.53,52.59,90
,2017-04-07 13:00,7,52.55,52.67,52.48,52.64,310
,2017-04-07 13:30,7,52.62,52.62,52.55,52.58,163
,2017-04-07 14:00,7,52.59,52.62,52.59,52.59,13
,2017-04-07 14:30,7,52.57,52.64,52.57,52.6,39
,2017-04-07 15:00,7,52.63,52.63,52.62,52.63,7
,2017-04-07 15:30,7,52.66,52.73,52.66,52.66,14
,2017-04-07 16:00,7,52.66,52.67,52.65,52.67,3
,2017-04-09 17:30,10,52.93,53.04,52.92,52.92,9
,2017-04-09 18:30,10,52.82,52.82,52.82,52.82,1
,2017-04-09 19:00,10,52.84,52.85,52.84,52.85,4
,2017-04-09 19:30,10,52.85,52.86,52.83,52.85,19
,2017-04-09 20:00,10,52.83,52.83,52.83,52.83,6
,2017-04-09 20:30,10,52.81,52.81,52.7,52.74,20
,2017-04-09 21:00,10,52.76,52.78,52.73,52.73,30
,2017-04-09 22:00,10,52.74,52.74,52.74,52.74,1
,2017-04-09 22:30,10,52.75,52.78,52.75,52.78,4
,2017-04-09 23:00,10,52.78,52.78,52.78,52.78,3
,2017-04-10 00:00,10,52.8,52.8,52.8,52.8,1
,2017-04-10 00:30,10,52.83,52.87,52.83,52.87,9
,2017-04-10 01:00,10,52.83,52.83,52.77,52.77,12
,2017-04-10 01:30,10,52.82,52.98,52.82,52.9,26
,2017-04-10 02:00,10,52.88,52.9,52.81,52.81,14
,2017-04-10 02:30,10,52.8,52.94,52.76,52.94,25
,2017-04-10 03:00,10,52.88,53,52.86,52.93,31
,2017-04-10 03:30,10,52.94,53.02,52.94,52.98,269
,2017-04-10 04:00,10,53.02,53.06,52.95,52.99,112
,2017-04-10 04:30,10,52.99,53.08,52.97,52.99,110
,2017-04-10 05:00,10,52.95,53.03,52.95,52.97,116
,2017-04-10 05:30,10,52.95,53,52.92,52.99,112
,2017-04-10 06:00,10,53.03,53.1,53,53.08,67
,2017-04-10 06:30,10,53.07,53.29,53.07,53.26,167
,2017-04-10 07:00,10,53.25,53.41,53.24,53.27,255
,2017-04-10 07:30,10,53.25,53.3,53.16,53.19,76
,2017-04-10 08:00,10,53.2,53.26,53.14,53.19,156
,2017-04-10 08:30,10,53.2,53.32,53.09,53.19,388
,2017-04-10 09:00,10,53.19,53.26,53.02,53.12,472
,2017-04-10 09:30,10,53.12,53.3,53.11,53.23,250
,2017-04-10 10:00,10,53.22,53.36,53.12,53.35,233
,2017-04-10 10:30,10,53.36,53.39,53.22,53.26,249
,2017-04-10 11:00,10,53.3,53.31,53.23,53.24,107
,2017-04-10 11:30,10,53.25,53.29,53.2,53.27,70
,2017-04-10 12:00,10,53.26,53.29,53.22,53.27,188
,2017-04-10 12:30,10,53.28,53.34,53.28,53.33,214
,2017-04-10 13:00,10,53.33,53.51,53.31,53.46,725
,2017-04-10 13:30,10,53.46,53.46,53.41,53.41,164
,2017-04-10 14:00,10,53.42,53.42,53.36,53.4,33
,2017-04-10 14:30,10,53.4,53.46,53.39,53.46,29
,2017-04-10 15:00,10,53.46,53.53,53.45,53.5,38
,2017-04-10 15:30,10,53.5,53.55,53.48,53.52,16
,2017-04-10 16:00,10,53.51,53.57,53.51,53.57,16
,2017-04-10 16:30,10,53.57,53.57,53.5,53.5,2
,2017-04-10 19:00,11,53.57,53.61,53.57,53.61,21
,2017-04-10 19:30,11,53.62,53.63,53.6,53.6,7
,2017-04-10 20:00,11,53.6,53.6,53.6,53.6,2
,2017-04-10 20:30,11,53.54,53.55,53.5,53.5,27
,2017-04-10 21:00,11,53.51,53.51,53.49,53.49,12
,2017-04-10 21:30,11,53.48,53.49,53.48,53.48,34
,2017-04-10 22:00,11,53.53,53.53,53.53,53.53,3
,2017-04-10 22:30,11,53.53,53.53,53.51,53.51,3
,2017-04-10 23:30,11,53.37,53.42,53.33,53.39,13
,2017-04-11 00:00,11,53.4,53.41,53.4,53.41,3
,2017-04-11 00:30,11,53.39,53.39,53.33,53.34,6
,2017-04-11 01:00,11,53.33,53.33,53.29,53.33,9
,2017-04-11 01:30,11,53.35,53.35,53.25,53.28,20
,2017-04-11 02:00,11,53.27,53.44,53.26,53.4,102
,2017-04-11 02:30,11,53.41,53.49,53.41,53.49,30
,2017-04-11 03:00,11,53.52,53.57,53.37,53.38,72
,2017-04-11 03:30,11,53.42,53.42,53.22,53.32,269
,2017-04-11 04:00,11,53.31,53.33,53.28,53.3,11
,2017-04-11 04:30,11,53.34,53.34,53.28,53.28,121
,2017-04-11 05:00,11,53.34,53.41,53.31,53.4,29
,2017-04-11 05:30,11,53.43,53.53,53.34,53.53,82
,2017-04-11 06:00,11,53.53,53.53,53.47,53.5,129
,2017-04-11 06:30,11,53.49,53.49,53.35,53.43,65
,2017-04-11 07:00,11,53.42,53.46,53.36,53.45,71
,2017-04-11 07:30,11,53.46,53.5,53.31,53.32,164
,2017-04-11 08:00,11,53.34,53.5,53.33,53.46,239
,2017-04-11 08:30,11,53.47,53.51,53.23,53.32,598
,2017-04-11 09:00,11,53.32,53.38,53.13,53.21,1296
,2017-04-11 09:30,11,53.19,53.27,53.1,53.27,235
,2017-04-11 10:00,11,53.26,53.3,53.14,53.26,190
,2017-04-11 10:30,11,53.23,53.29,53.21,53.27,67
,2017-04-11 11:00,11,53.27,53.74,53.25,53.72,1121
,2017-04-11 11:30,11,53.71,53.71,53.57,53.62,244
,2017-04-11 12:00,11,53.61,53.67,53.6,53.6,21
,2017-04-11 12:30,11,53.65,53.7,53.6,53.62,32
,2017-04-11 13:00,11,53.62,53.81,53.62,53.76,276
,2017-04-11 13:30,11,53.77,53.78,53.62,53.62,85
,2017-04-11 14:00,11,53.62,53.64,53.51,53.52,40
,2017-04-11 14:30,11,53.51,53.62,53.51,53.6,54
,2017-04-11 15:00,11,53.61,53.71,53.6,53.67,29
,2017-04-11 15:30,11,53.71,53.84,53.7,53.8,317
,2017-04-11 16:00,11,53.78,53.84,53.78,53.84,15
,2017-04-11 16:30,11,53.82,53.82,53.82,53.82,3
,2017-04-11 19:00,12,53.77,53.95,53.77,53.95,35
,2017-04-11 19:30,12,53.91,53.91,53.91,53.91,1
,2017-04-11 20:00,12,53.98,53.98,53.98,53.98,2
,2017-04-11 21:00,12,53.98,53.98,53.94,53.94,5
,2017-04-11 22:00,12,53.92,53.93,53.92,53.93,3
,2017-04-11 23:00,12,53.94,53.94,53.93,53.93,2
,2017-04-11 23:30,12,53.91,53.91,53.88,53.88,9
,2017-04-12 00:00,12,53.86,53.89,53.86,53.89,4
,2017-04-12 00:30,12,53.88,53.9,53.88,53.9,5
,2017-04-12 01:00,12,53.86,53.88,53.85,53.88,52
,2017-04-12 01:30,12,53.88,53.97,53.88,53.96,11
,2017-04-12 02:00,12,53.96,54.06,53.92,54.02,142
,2017-04-12 02:30,12,54.02,54.1,53.99,54.1,64
,2017-04-12 03:00,12,54.1,54.1,54,54,140
,2017-04-12 03:30,12,54.02,54.1,54.01,54.06,95
,2017-04-12 04:00,12,54.05,54.12,54.05,54.11,124
,2017-04-12 04:30,12,54.12,54.12,54.07,54.1,156
,2017-04-12 05:00,12,54.11,54.14,54.08,54.08,57
,2017-04-12 05:30,12,54.07,54.09,54.06,54.09,21
,2017-04-12 06:00,12,54.06,54.06,53.95,53.95,144
,2017-04-12 06:30,12,53.98,54.04,53.95,54,69
,2017-04-12 07:00,12,54,54.03,53.93,53.96,153
,2017-04-12 07:30,12,53.97,54.04,53.97,54.01,38
,2017-04-12 08:00,12,54.04,54.06,53.86,53.95,121
,2017-04-12 08:30,12,53.93,53.99,53.83,53.87,131
,2017-04-12 09:00,12,53.84,53.87,53.68,53.84,425
,2017-04-12 09:30,12,53.88,54.07,53.58,53.81,769
,2017-04-12 10:00,12,53.81,53.87,53.58,53.65,277
,2017-04-12 10:30,12,53.71,53.73,53.52,53.54,116
,2017-04-12 11:00,12,53.53,53.59,53.38,53.44,415
,2017-04-12 11:30,12,53.45,53.61,53.45,53.61,56
,2017-04-12 12:00,12,53.62,53.67,53.54,53.55,144
,2017-04-12 12:30,12,53.55,53.64,53.51,53.63,54
,2017-04-12 13:00,12,53.65,53.69,53.41,53.51,484
,2017-04-12 13:30,12,53.52,53.52,53.26,53.26,112
,2017-04-12 14:00,12,53.25,53.36,53.22,53.36,73
,2017-04-12 14:30,12,53.37,53.37,53.28,53.34,80
,2017-04-12 15:00,12,53.33,53.33,53.28,53.3,136
,2017-04-12 15:30,12,53.29,53.29,53.15,53.2,154
,2017-04-12 16:00,12,53.2,53.2,53.19,53.19,2
,2017-04-12 16:30,12,53.26,53.27,53.26,53.27,7
,2017-04-12 19:00,13,53.32,53.32,53.3,53.32,57
,2017-04-12 19:30,13,53.34,53.34,53.34,53.34,3
,2017-04-12 20:00,13,53.3,53.3,53.3,53.3,20
,2017-04-12 20:30,13,53.34,53.35,53.34,53.35,22
,2017-04-12 21:00,13,53.39,53.51,53.39,53.51,15
,2017-04-12 21:30,13,53.4,53.4,53.4,53.4,3
,2017-04-12 22:00,13,53.44,53.44,53.44,53.44,3
,2017-04-12 22:30,13,53.44,53.45,53.39,53.41,27
,2017-04-12 23:00,13,53.46,53.46,53.44,53.44,4
,2017-04-12 23:30,13,53.47,53.53,53.47,53.49,9
,2017-04-13 00:30,13,53.48,53.48,53.42,53.45,4
,2017-04-13 01:00,13,53.43,53.54,53.43,53.52,17
,2017-04-13 01:30,13,53.49,53.5,53.48,53.48,4
,2017-04-13 02:00,13,53.49,53.56,53.36,53.38,100
,2017-04-13 02:30,13,53.37,53.39,53.3,53.37,92
,2017-04-13 03:00,13,53.38,53.46,53.3,53.4,407
,2017-04-13 03:30,13,53.4,53.5,53.39,53.49,124
,2017-04-13 04:00,13,53.47,53.55,53.46,53.48,218
,2017-04-13 04:30,13,53.54,53.57,53.5,53.5,95
,2017-04-13 05:00,13,53.49,53.53,53.45,53.45,97
,2017-04-13 05:30,13,53.45,53.52,53.44,53.5,23
,2017-04-13 06:00,13,53.54,53.61,53.53,53.54,199
,2017-04-13 06:30,13,53.57,53.63,53.56,53.58,130
,2017-04-13 07:00,13,53.61,53.73,53.61,53.64,134
,2017-04-13 07:30,13,53.62,53.66,53.54,53.55,148
,2017-04-13 08:00,13,53.58,53.71,53.58,53.7,451
,2017-04-13 08:30,13,53.7,53.74,53.55,53.62,166
,2017-04-13 09:00,13,53.63,53.79,53.63,53.7,215
,2017-04-13 09:30,13,53.71,53.75,53.44,53.47,184
,2017-04-13 10:00,13,53.48,53.52,53.39,53.49,387
,2017-04-13 10:30,13,53.52,53.54,53.34,53.36,222
,2017-04-13 11:00,13,53.36,53.41,53.33,53.4,178
,2017-04-13 11:30,13,53.38,53.46,53.34,53.41,34
,2017-04-13 12:00,13,53.42,53.44,53.36,53.42,300
,2017-04-13 12:30,13,53.42,53.43,53.34,53.41,78
,2017-04-13 13:00,13,53.41,53.61,53.4,53.59,588
,2017-04-13 13:30,13,53.6,53.6,53.53,53.56,66
,2017-04-13 14:00,13,53.51,53.51,53.47,53.47,25
,2017-04-13 14:30,13,53.5,53.63,53.41,53.45,168
,2017-04-13 15:00,13,53.44,53.58,53.43,53.51,112
,2017-04-13 15:30,13,53.51,53.51,53.27,53.27,25
,2017-04-13 16:00,13,53.35,53.36,53.34,53.35,10
,2017-04-13 16:30,13,53.43,53.43,53.43,53.43,2
,2017-04-16 17:00,17,53.58,53.66,53.31,53.42,18
,2017-04-16 17:30,17,53.44,53.47,53.43,53.43,8
,2017-04-16 18:00,17,53.36,53.36,53.36,53.36,7
,2017-04-16 18:30,17,53.37,53.37,53.37,53.37,1
,2017-04-16 19:30,17,53.42,53.42,53.42,53.42,1
,2017-04-16 20:00,17,53.37,53.37,53.37,53.37,2
,2017-04-16 20:30,17,53.34,53.34,53.29,53.29,14
,2017-04-16 21:00,17,53.3,53.3,53.02,53.14,218
,2017-04-16 21:30,17,53.12,53.16,53.12,53.15,102
,2017-04-16 22:00,17,53.14,53.16,53.13,53.16,30
,2017-04-16 22:30,17,53.16,53.2,53.13,53.16,97
,2017-04-16 23:00,17,53.16,53.16,53.15,53.16,8
,2017-04-16 23:30,17,53.16,53.17,53.14,53.14,7
,2017-04-17 00:00,17,53.13,53.17,53.13,53.17,6
,2017-04-17 00:30,17,53.15,53.17,53.15,53.17,8
,2017-04-17 01:00,17,53.13,53.13,53.05,53.12,18
,2017-04-17 01:30,17,53.17,53.2,53.12,53.17,50
,2017-04-17 02:00,17,53.17,53.26,53.13,53.17,116
,2017-04-17 02:30,17,53.17,53.2,53.11,53.17,17
,2017-04-17 03:00,17,53.22,53.22,53.1,53.11,33
,2017-04-17 03:30,17,53.1,53.15,53.09,53.14,89
,2017-04-17 04:00,17,53.2,53.2,53.1,53.11,90
,2017-04-17 04:30,17,53.15,53.19,53.15,53.16,11
,2017-04-17 05:00,17,53.14,53.19,53.13,53.13,23
,2017-04-17 05:30,17,53.12,53.15,53.12,53.15,9
,2017-04-17 06:00,17,53.12,53.14,53.08,53.12,48
,2017-04-17 06:30,17,53.22,53.25,53.22,53.24,15
,2017-04-17 07:00,17,53.23,53.55,53.19,53.49,202
,2017-04-17 07:30,17,53.49,53.6,53.45,53.55,498
,2017-04-17 08:00,17,53.55,53.63,53.43,53.46,180
,2017-04-17 08:30,17,53.46,53.53,53.37,53.52,94
,2017-04-17 09:00,17,53.5,53.53,53.4,53.4,68
,2017-04-17 09:30,17,53.4,53.51,53.32,53.48,133
,2017-04-17 10:00,17,53.48,53.54,53.46,53.54,129
,2017-04-17 10:30,17,53.45,53.45,53.27,53.28,88
,2017-04-17 11:00,17,53.27,53.27,53.12,53.15,477
,2017-04-17 11:30,17,53.14,53.22,53.13,53.21,65
,2017-04-17 12:00,17,53.21,53.21,53.12,53.14,79
,2017-04-17 12:30,17,53.14,53.19,53.14,53.19,9
,2017-04-17 13:00,17,53.18,53.2,53.07,53.09,181
,2017-04-17 13:30,17,53.08,53.1,53.06,53.08,50
,2017-04-17 14:00,17,53.06,53.08,53.03,53.06,103
,2017-04-17 14:30,17,53.05,53.08,53.03,53.08,55
,2017-04-17 15:00,17,53.07,53.15,53.07,53.15,48
,2017-04-17 15:30,17,53.19,53.21,53.19,53.2,66
,2017-04-17 16:00,17,53.23,53.23,53.23,53.23,2
,2017-04-17 16:30,17,53.23,53.23,53.23,53.23,3
,2017-04-17 19:00,18,53.16,53.16,53.13,53.13,6
,2017-04-17 19:30,18,53.11,53.11,53.09,53.11,30
,2017-04-17 20:30,18,53.08,53.08,53.08,53.08,1
,2017-04-17 21:00,18,53.1,53.1,53.05,53.06,35
,2017-04-17 21:30,18,53.03,53.07,52.98,53.02,79
,2017-04-17 22:00,18,53.04,53.05,53,53.02,34
,2017-04-17 22:30,18,53.03,53.05,53.02,53.04,28
,2017-04-17 23:00,18,53.04,53.07,53.03,53.03,20
,2017-04-17 23:30,18,53.06,53.14,53.05,53.12,57
,2017-04-18 00:00,18,53.13,53.14,53.11,53.12,27
,2017-04-18 00:30,18,53.09,53.12,53.08,53.12,18
,2017-04-18 01:00,18,53.05,53.09,53.02,53.05,16
,2017-04-18 01:30,18,53.04,53.11,53.03,53.07,55
,2017-04-18 02:00,18,53.07,53.19,53.06,53.11,138
,2017-04-18 02:30,18,53.15,53.16,52.88,52.88,214
,2017-04-18 03:00,18,52.9,52.92,52.78,52.78,307
,2017-04-18 03:30,18,52.77,52.95,52.77,52.93,133
,2017-04-18 04:00,18,52.9,52.92,52.8,52.82,119
,2017-04-18 04:30,18,52.81,52.81,52.59,52.69,541
,2017-04-18 05:00,18,52.67,52.69,52.59,52.68,152
,2017-04-18 05:30,18,52.69,52.74,52.68,52.69,163
,2017-04-18 06:00,18,52.68,52.7,52.6,52.63,108
,2017-04-18 06:30,18,52.62,52.73,52.62,52.71,170
,2017-04-18 07:00,18,52.71,52.79,52.66,52.78,207
,2017-04-18 07:30,18,52.77,52.91,52.73,52.88,315
,2017-04-18 08:00,18,52.89,52.93,52.75,52.83,673
,2017-04-18 08:30,18,52.84,53.08,52.84,53.05,749
,2017-04-18 09:00,18,53.06,53.3,53.06,53.1,1416
,2017-04-18 09:30,18,53.1,53.15,52.97,53.11,493
,2017-04-18 10:00,18,53.12,53.14,52.89,52.9,670
,2017-04-18 10:30,18,52.91,52.91,52.54,52.63,1502
,2017-04-18 11:00,18,52.62,52.79,52.58,52.75,618
,2017-04-18 11:30,18,52.74,52.88,52.74,52.85,255
,2017-04-18 12:00,18,52.84,52.88,52.77,52.87,158
,2017-04-18 12:30,18,52.86,53.1,52.86,53.04,508
,2017-04-18 13:00,18,53.04,53.08,52.76,52.89,997
,2017-04-18 13:30,18,52.89,53.02,52.89,52.98,334
,2017-04-18 14:00,18,52.99,53.04,52.94,52.99,156
,2017-04-18 14:30,18,53,53.08,52.98,53.01,155
,2017-04-18 15:00,18,53,53.05,53,53.02,62
,2017-04-18 15:30,18,53.02,53.02,52.67,52.73,324
,2017-04-18 16:30,18,52.76,52.76,52.73,52.73,6
,2017-04-18 19:00,19,52.77,52.77,52.77,52.77,1
,2017-04-18 19:30,19,52.83,52.83,52.83,52.83,2
,2017-04-18 20:00,19,52.78,52.78,52.75,52.75,3
,2017-04-18 20:30,19,52.79,52.8,52.78,52.78,55
,2017-04-18 21:00,19,52.74,52.74,52.68,52.7,22
,2017-04-18 22:00,19,52.7,52.7,52.7,52.7,4
,2017-04-18 23:30,19,52.67,52.7,52.65,52.7,14
,2017-04-19 00:00,19,52.71,52.71,52.7,52.7,11
,2017-04-19 00:30,19,52.69,52.7,52.68,52.68,26
,2017-04-19 01:00,19,52.69,52.78,52.68,52.78,56
,2017-04-19 01:30,19,52.74,52.8,52.74,52.76,47
,2017-04-19 02:00,19,52.75,52.87,52.75,52.85,168
,2017-04-19 02:30,19,52.84,52.87,52.77,52.87,159
,2017-04-19 03:00,19,52.88,52.91,52.75,52.82,201
,2017-04-19 03:30,19,52.82,52.91,52.8,52.82,102
,2017-04-19 04:00,19,52.82,52.96,52.82,52.9,133
,2017-04-19 04:30,19,52.9,53.03,52.9,52.99,165
,2017-04-19 05:00,19,52.99,53.01,52.93,52.94,62
,2017-04-19 05:30,19,52.97,52.99,52.94,52.99,28
,2017-04-19 06:00,19,53,53.01,52.88,52.89,54
,2017-04-19 06:30,19,52.88,52.91,52.81,52.84,113
,2017-04-19 07:00,19,52.82,52.89,52.77,52.77,237
,2017-04-19 07:30,19,52.77,52.86,52.76,52.79,695
,2017-04-19 08:00,19,52.8,53.01,52.73,52.99,551
,2017-04-19 08:30,19,52.97,53.04,52.91,52.92,543
,2017-04-19 09:00,19,52.93,53.01,52.81,52.85,656
,2017-04-19 09:30,19,52.86,53.08,52.55,52.6,2674
,2017-04-19 10:00,19,52.6,52.71,52.42,52.45,1305
,2017-04-19 10:30,19,52.45,52.48,51.89,51.95,3098
,2017-04-19 11:00,19,51.95,52.08,51.85,52.01,1878
,2017-04-19 11:30,19,52.01,52.09,51.98,52.03,236
,2017-04-19 12:00,19,52.02,52.02,51.6,51.63,1502
,2017-04-19 12:30,19,51.61,51.65,50.98,51.12,2525
,2017-04-19 13:00,19,51.12,51.13,50.51,50.88,5675
,2017-04-19 13:30,19,50.87,50.88,50.68,50.82,682
,2017-04-19 14:00,19,50.8,50.97,50.78,50.95,192
,2017-04-19 14:30,19,50.96,51.01,50.79,50.99,217
,2017-04-19 15:00,19,50.98,50.98,50.9,50.97,114
,2017-04-19 15:30,19,50.94,51.02,50.91,50.96,230
,2017-04-19 16:00,19,51,51,50.97,50.97,5
,2017-04-19 16:30,19,51.02,51.04,50.97,51.01,16
,2017-04-19 19:00,20,51.09,51.14,51.04,51.12,43
,2017-04-19 19:30,20,51.13,51.19,51.13,51.16,30
,2017-04-19 20:00,20,51.18,51.2,51.13,51.2,59
,2017-04-19 20:30,20,51.17,51.19,51.14,51.15,9
,2017-04-19 21:00,20,51.14,51.19,51.12,51.14,57
,2017-04-19 21:30,20,51.13,51.17,51.13,51.15,32
,2017-04-19 22:00,20,51.15,51.18,51.14,51.15,19
,2017-04-19 22:30,20,51.15,51.15,51.12,51.12,7
,2017-04-19 23:00,20,51.1,51.1,50.92,50.94,25
,2017-04-19 23:30,20,50.94,51.01,50.89,50.91,30
,2017-04-20 00:00,20,50.95,51.02,50.95,51.01,10
,2017-04-20 00:30,20,51,51.01,50.98,51.01,19
,2017-04-20 01:00,20,50.98,51.14,50.98,51.12,78
,2017-04-20 01:30,20,51.13,51.24,51.12,51.24,112
,2017-04-20 02:00,20,51.21,51.28,51.12,51.15,289
,2017-04-20 02:30,20,51.15,51.2,51.03,51.07,358
,2017-04-20 03:00,20,51.07,51.13,50.97,51.06,572
,2017-04-20 03:30,20,51.08,51.31,51.06,51.31,312
,2017-04-20 04:00,20,51.31,51.34,51.23,51.23,98
,2017-04-20 04:30,20,51.23,51.26,51.19,51.22,165
,2017-04-20 05:00,20,51.23,51.26,51.19,51.22,79
,2017-04-20 05:30,20,51.21,51.38,51.21,51.33,90
,2017-04-20 06:00,20,51.32,51.33,51.26,51.29,121
,2017-04-20 06:30,20,51.3,51.38,51.23,51.27,85
,2017-04-20 07:00,20,51.24,51.24,50.92,51.07,887
,2017-04-20 07:30,20,51.06,51.07,50.67,50.78,1175
,2017-04-20 08:00,20,50.78,50.95,50.72,50.81,1062
,2017-04-20 08:30,20,50.81,50.88,50.64,50.8,1237
,2017-04-20 09:00,20,50.83,51.28,50.79,51.1,2100
,2017-04-20 09:30,20,51.1,51.14,50.83,50.86,803
,2017-04-20 10:00,20,50.85,50.9,50.57,50.87,1786
,2017-04-20 10:30,20,50.88,51.01,50.76,50.85,1059
,2017-04-20 11:00,20,50.88,51,50.79,50.85,1114
,2017-04-20 11:30,20,50.84,50.88,50.72,50.73,406
,2017-04-20 12:00,20,50.77,50.87,50.69,50.86,404
,2017-04-20 12:30,20,50.87,50.87,50.71,50.8,282
,2017-04-20 13:00,20,50.8,50.82,50.62,50.72,1322
,2017-04-20 13:30,20,50.68,50.76,50.64,50.71,872
,2017-04-20 14:00,20,50.69,50.71,50.64,50.64,151
,2017-04-20 14:30,20,50.65,50.66,50.51,50.61,258
,2017-04-20 15:00,20,50.64,50.66,50.58,50.63,97
,2017-04-20 15:30,20,50.64,50.73,50.64,50.73,24
,2017-04-20 16:00,20,50.7,50.7,50.67,50.67,10
,2017-04-20 19:00,21,50.75,50.84,50.75,50.82,60
,2017-04-20 19:30,21,50.82,50.84,50.81,50.84,27
,2017-04-20 20:00,21,50.76,50.8,50.76,50.8,31
,2017-04-20 20:30,21,50.76,50.78,50.75,50.77,79
,2017-04-20 21:00,21,50.78,50.78,50.76,50.76,6
,2017-04-20 21:30,21,50.76,50.76,50.7,50.73,39
,2017-04-20 22:00,21,50.73,50.73,50.73,50.73,5
,2017-04-20 22:30,21,50.74,50.74,50.71,50.71,15
,2017-04-20 23:00,21,50.74,50.76,50.72,50.75,20
,2017-04-20 23:30,21,50.76,50.79,50.75,50.75,21
,2017-04-21 00:00,21,50.74,50.77,50.72,50.75,36
,2017-04-21 00:30,21,50.78,50.8,50.74,50.77,35
,2017-04-21 01:00,21,50.78,50.81,50.74,50.81,55
,2017-04-21 01:30,21,50.81,50.85,50.8,50.8,69
,2017-04-21 02:00,21,50.8,50.8,50.72,50.74,195
,2017-04-21 02:30,21,50.73,50.73,50.6,50.66,656
,2017-04-21 03:00,21,50.63,50.65,50.51,50.65,212
,2017-04-21 03:30,21,50.68,50.77,50.62,50.71,220
,2017-04-21 04:00,21,50.69,50.73,50.6,50.73,101
,2017-04-21 04:30,21,50.73,50.75,50.66,50.66,46
,2017-04-21 05:00,21,50.67,50.75,50.62,50.73,63
,2017-04-21 05:30,21,50.72,50.78,50.72,50.73,339
,2017-04-21 06:00,21,50.71,50.71,50.57,50.6,55
,2017-04-21 06:30,21,50.61,50.68,50.55,50.62,88
,2017-04-21 07:00,21,50.6,50.74,50.58,50.74,173
,2017-04-21 07:30,21,50.71,50.93,50.69,50.84,664
,2017-04-21 08:00,21,50.82,50.82,50.61,50.65,857
,2017-04-21 08:30,21,50.66,50.66,50.37,50.51,1954
,2017-04-21 09:00,21,50.51,50.51,50.34,50.5,889
,2017-04-21 09:30,21,50.51,50.51,49.8,49.97,3661
,2017-04-21 10:00,21,49.95,49.99,49.47,49.53,2880
,2017-04-21 10:30,21,49.54,49.87,49.47,49.7,2161
,2017-04-21 11:00,21,49.7,49.7,49.26,49.36,3217
,2017-04-21 11:30,21,49.35,49.4,49.2,49.37,895
,2017-04-21 12:00,21,49.37,49.46,49.29,49.4,512
,2017-04-21 12:30,21,49.42,49.54,49.34,49.54,1200
,2017-04-21 13:00,21,49.54,49.66,49.41,49.64,1001
,2017-04-21 13:30,21,49.64,49.68,49.6,49.66,472
,2017-04-21 14:00,21,49.66,49.66,49.59,49.6,198
,2017-04-21 14:30,21,49.59,49.59,49.53,49.56,107
,2017-04-21 15:00,21,49.55,49.58,49.47,49.57,253
,2017-04-21 15:30,21,49.63,49.65,49.56,49.64,80
,2017-04-21 16:30,21,49.68,49.68,49.68,49.68,1
,2017-04-23 17:00,24,49.7,49.93,49.7,49.9,100
,2017-04-23 17:30,24,49.8,49.81,49.8,49.8,4
,2017-04-23 18:00,24,49.86,49.86,49.82,49.82,4
,2017-04-23 18:30,24,49.85,49.86,49.84,49.84,26
,2017-04-23 19:00,24,49.84,49.86,49.71,49.86,117
,2017-04-23 19:30,24,49.83,49.87,49.83,49.85,89
,2017-04-23 20:00,24,49.86,49.9,49.85,49.85,159
,2017-04-23 20:30,24,49.84,49.86,49.82,49.82,118
,2017-04-23 21:00,24,49.84,49.85,49.8,49.82,43
,2017-04-23 21:30,24,49.82,49.85,49.82,49.85,8
,2017-04-23 22:00,24,49.86,49.86,49.86,49.86,3
,2017-04-23 22:30,24,49.87,49.88,49.84,49.86,13
,2017-04-23 23:00,24,49.88,49.88,49.88,49.88,3
,2017-04-23 23:30,24,49.86,49.86,49.83,49.85,10
,2017-04-24 00:00,24,49.85,49.86,49.85,49.85,11
,2017-04-24 00:30,24,49.86,49.86,49.84,49.84,180
,2017-04-24 01:00,24,49.85,49.93,49.85,49.91,77
,2017-04-24 01:30,24,49.9,49.95,49.87,49.92,126
,2017-04-24 02:00,24,49.91,49.91,49.75,49.83,194
,2017-04-24 02:30,24,49.83,50.09,49.77,49.92,434
,2017-04-24 03:00,24,49.92,50.08,49.85,50.08,131
,2017-04-24 03:30,24,50.05,50.13,49.99,50.09,219
,2017-04-24 04:00,24,50.09,50.16,50.05,50.15,357
,2017-04-24 04:30,24,50.13,50.15,50.06,50.06,28
,2017-04-24 05:00,24,50.06,50.21,50.01,50.11,250
,2017-04-24 05:30,24,50.11,50.11,50.05,50.05,83
,2017-04-24 06:00,24,50.04,50.05,49.94,49.96,112
,2017-04-24 06:30,24,49.93,50.11,49.88,49.92,201
,2017-04-24 07:00,24,49.92,49.97,49.85,49.95,164
,2017-04-24 07:30,24,49.95,49.95,49.62,49.7,836
,2017-04-24 08:00,24,49.7,49.7,49.31,49.4,1277
,2017-04-24 08:30,24,49.4,49.46,49.26,49.26,820
,2017-04-24 09:00,24,49.28,49.46,49.27,49.38,633
,2017-04-24 09:30,24,49.38,49.38,49.03,49.28,1697
,2017-04-24 10:00,24,49.28,49.5,49.16,49.25,1659
,2017-04-24 10:30,24,49.25,49.37,49.14,49.19,720
,2017-04-24 11:00,24,49.16,49.34,49.16,49.27,387
,2017-04-24 11:30,24,49.26,49.32,49.21,49.26,165
,2017-04-24 12:00,24,49.25,49.39,49.25,49.32,315
,2017-04-24 12:30,24,49.32,49.36,49.2,49.24,359
,2017-04-24 13:00,24,49.24,49.36,49.21,49.24,542
,2017-04-24 13:30,24,49.23,49.28,49.16,49.18,180
,2017-04-24 14:00,24,49.16,49.25,49.15,49.21,75
,2017-04-24 14:30,24,49.2,49.25,49.17,49.22,133
,2017-04-24 15:00,24,49.21,49.24,49.2,49.2,129
,2017-04-24 15:30,24,49.2,49.21,49.18,49.18,22
,2017-04-24 16:00,24,49.24,49.29,49.24,49.27,19
,2017-04-24 16:30,24,49.27,49.29,49.26,49.26,26
,2017-04-24 19:00,25,49.26,49.38,49.26,49.35,25
,2017-04-24 19:30,25,49.35,49.39,49.33,49.35,9
,2017-04-24 20:00,25,49.36,49.53,49.36,49.5,83
,2017-04-24 20:30,25,49.49,49.49,49.42,49.45,86
,2017-04-24 21:00,25,49.43,49.51,49.42,49.48,59
,2017-04-24 21:30,25,49.5,49.5,49.44,49.45,34
,2017-04-24 22:00,25,49.44,49.48,49.44,49.46,12
,2017-04-24 22:30,25,49.46,49.48,49.46,49.48,5
,2017-04-24 23:00,25,49.46,49.48,49.46,49.48,41
,2017-04-24 23:30,25,49.46,49.48,49.46,49.46,57
,2017-04-25 00:00,25,49.46,49.47,49.43,49.45,35
,2017-04-25 00:30,25,49.46,49.46,49.4,49.4,8
,2017-04-25 01:00,25,49.42,49.42,49.36,49.38,106
,2017-04-25 01:30,25,49.38,49.44,49.34,49.41,80
,2017-04-25 02:00,25,49.39,49.39,49.25,49.33,474
,2017-04-25 02:30,25,49.32,49.34,49.18,49.28,228
,2017-04-25 03:00,25,49.26,49.31,49.15,49.28,360
,2017-04-25 03:30,25,49.3,49.46,49.29,49.41,272
,2017-04-25 04:00,25,49.41,49.48,49.37,49.4,126
,2017-04-25 04:30,25,49.41,49.41,49.28,49.33,106
,2017-04-25 05:00,25,49.29,49.45,49.29,49.39,100
,2017-04-25 05:30,25,49.41,49.42,49.36,49.37,28
,2017-04-25 06:00,25,49.37,49.41,49.28,49.29,41
,2017-04-25 06:30,25,49.27,49.31,49.23,49.24,41
,2017-04-25 07:00,25,49.23,49.27,49.03,49.12,702
,2017-04-25 07:30,25,49.12,49.22,48.95,49.17,786
,2017-04-25 08:00,25,49.16,49.18,49.02,49.1,900
,2017-04-25 08:30,25,49.12,49.18,48.92,49.05,1101
,2017-04-25 09:00,25,49.05,49.37,49.04,49.24,1224
,2017-04-25 09:30,25,49.25,49.27,48.96,49.02,436
,2017-04-25 10:00,25,49.05,49.14,48.88,49.09,800
,2017-04-25 10:30,25,49.1,49.12,49.01,49.04,494
,2017-04-25 11:00,25,49.03,49.1,48.97,49.04,392
,2017-04-25 11:30,25,49.04,49.29,48.97,49.19,1115
,2017-04-25 12:00,25,49.17,49.47,49.17,49.35,992
,2017-04-25 12:30,25,49.35,49.4,49.3,49.4,470
,2017-04-25 13:00,25,49.39,49.6,49.27,49.55,1837
,2017-04-25 13:30,25,49.56,49.77,49.51,49.67,829
,2017-04-25 14:00,25,49.68,49.75,49.65,49.74,54
,2017-04-25 14:30,25,49.71,49.82,49.7,49.76,253
,2017-04-25 15:00,25,49.74,49.76,49.67,49.7,73
,2017-04-25 15:30,25,49.7,49.7,49.25,49.37,499
,2017-04-25 16:00,25,49.38,49.45,49.38,49.41,20
,2017-04-25 16:30,25,49.41,49.44,49.39,49.42,57
,2017-04-25 19:00,26,49.3,49.3,49.22,49.22,91
,2017-04-25 19:30,26,49.2,49.34,49.2,49.32,183
,2017-04-25 20:00,26,49.32,49.39,49.3,49.35,53
,2017-04-25 20:30,26,49.35,49.38,49.32,49.36,45
,2017-04-25 21:00,26,49.37,49.43,49.37,49.39,65
,2017-04-25 21:30,26,49.4,49.46,49.38,49.46,43
,2017-04-25 22:00,26,49.47,49.5,49.41,49.41,49
,2017-04-25 22:30,26,49.46,49.48,49.42,49.45,28
,2017-04-25 23:00,26,49.46,49.48,49.41,49.47,22
,2017-04-25 23:30,26,49.48,49.48,49.45,49.47,14
,2017-04-26 00:00,26,49.47,49.54,49.43,49.51,37
,2017-04-26 00:30,26,49.51,49.53,49.48,49.49,76
,2017-04-26 01:00,26,49.46,49.49,49.43,49.47,66
,2017-04-26 01:30,26,49.44,49.45,49.41,49.44,148
,2017-04-26 02:00,26,49.4,49.45,49.33,49.33,444
,2017-04-26 02:30,26,49.35,49.42,49.31,49.41,100
,2017-04-26 03:00,26,49.39,49.51,49.38,49.49,161
,2017-04-26 03:30,26,49.49,49.58,49.46,49.46,169
,2017-04-26 04:00,26,49.48,49.52,49.35,49.39,104
,2017-04-26 04:30,26,49.47,49.53,49.43,49.48,44
,2017-04-26 05:00,26,49.49,49.49,49.42,49.45,47
,2017-04-26 05:30,26,49.43,49.43,49.3,49.33,110
,2017-04-26 06:00,26,49.31,49.31,49.2,49.21,260
,2017-04-26 06:30,26,49.22,49.26,49.16,49.2,311
,2017-04-26 07:00,26,49.19,49.26,49.08,49.08,278
,2017-04-26 07:30,26,49.09,49.18,49.04,49.12,459
,2017-04-26 08:00,26,49.11,49.18,48.94,49.11,1152
,2017-04-26 08:30,26,49.11,49.23,49.06,49.16,689
,2017-04-26 09:00,26,49.13,49.3,49.07,49.26,520
,2017-04-26 09:30,26,49.29,50.2,49.29,49.94,6454
,2017-04-26 10:00,26,49.96,50,49.58,49.96,3429
,2017-04-26 10:30,26,49.97,49.98,49.73,49.83,1044
,2017-04-26 11:00,26,49.83,49.91,49.76,49.78,714
,2017-04-26 11:30,26,49.8,49.83,49.68,49.81,796
,2017-04-26 12:00,26,49.82,49.82,49.73,49.75,285
,2017-04-26 12:30,26,49.74,49.8,49.64,49.77,539
,2017-04-26 13:00,26,49.74,49.82,49.55,49.59,1863
,2017-04-26 13:30,26,49.58,49.59,49.35,49.36,726
,2017-04-26 14:00,26,49.35,49.41,49.3,49.38,121
,2017-04-26 14:30,26,49.39,49.39,49.25,49.29,322
,2017-04-26 15:00,26,49.28,49.29,49.23,49.27,84
,2017-04-26 15:30,26,49.27,49.28,49.19,49.25,162
,2017-04-26 16:00,26,49.21,49.24,49.2,49.22,23
,2017-04-26 16:30,26,49.2,49.22,49.2,49.22,5
,2017-04-26 19:00,27,49.38,49.38,49.36,49.36,12
,2017-04-26 19:30,27,49.33,49.38,49.33,49.36,8
,2017-04-26 20:00,27,49.35,49.35,49.31,49.31,27
,2017-04-26 20:30,27,49.31,49.34,49.31,49.32,15
,2017-04-26 21:00,27,49.34,49.37,49.34,49.37,16
,2017-04-26 21:30,27,49.34,49.4,49.34,49.39,25
,2017-04-26 22:00,27,49.4,49.42,49.38,49.39,21
,2017-04-26 22:30,27,49.39,49.39,49.35,49.35,77
,2017-04-26 23:00,27,49.35,49.39,49.35,49.37,10
,2017-04-26 23:30,27,49.37,49.4,49.36,49.36,30
,2017-04-27 00:00,27,49.35,49.36,49.32,49.34,19
,2017-04-27 00:30,27,49.33,49.35,49.33,49.35,13
,2017-04-27 01:00,27,49.37,49.39,49.34,49.36,34
,2017-04-27 01:30,27,49.38,49.39,49.34,49.37,20
,2017-04-27 02:00,27,49.32,49.34,49.23,49.23,67
,2017-04-27 02:30,27,49.24,49.32,49.22,49.31,86
,2017-04-27 03:00,27,49.3,49.3,49.08,49.11,619
,2017-04-27 03:30,27,49.14,49.15,48.94,49.06,719
,2017-04-27 04:00,27,49.05,49.21,49.05,49.13,184
,2017-04-27 04:30,27,49.13,49.25,49.12,49.22,82
,2017-04-27 05:00,27,49.22,49.23,49.1,49.15,121
,2017-04-27 05:30,27,49.14,49.22,49.12,49.12,123
,2017-04-27 06:00,27,49.11,49.12,49,49.08,162
,2017-04-27 06:30,27,49.07,49.13,48.51,48.51,1251
,2017-04-27 07:00,27,48.52,48.75,48.52,48.72,675
,2017-04-27 07:30,27,48.72,48.82,48.62,48.62,606
,2017-04-27 08:00,27,48.63,48.69,48.52,48.65,912
,2017-04-27 08:30,27,48.65,48.8,48.51,48.7,1374
,2017-04-27 09:00,27,48.7,48.72,48.5,48.57,831
,2017-04-27 09:30,27,48.56,48.6,48.22,48.35,2028
,2017-04-27 10:00,27,48.35,48.53,48.31,48.37,1646
,2017-04-27 10:30,27,48.37,48.47,48.33,48.37,922
,2017-04-27 11:00,27,48.39,48.64,48.33,48.64,1104
,2017-04-27 11:30,27,48.61,48.89,48.58,48.88,1122
,2017-04-27 12:00,27,48.88,48.92,48.77,48.84,1061
,2017-04-27 12:30,27,48.84,49.08,48.74,48.97,1712
,2017-04-27 13:00,27,48.95,49.03,48.84,48.99,1651
,2017-04-27 13:30,27,48.99,49.24,48.99,49.16,1974
,2017-04-27 14:00,27,49.17,49.18,49.08,49.17,357
,2017-04-27 14:30,27,49.19,49.25,49.19,49.21,282
,2017-04-27 15:00,27,49.2,49.27,49.18,49.24,324
,2017-04-27 15:30,27,49.24,49.26,49.21,49.23,109
,2017-04-27 16:00,27,49.21,49.26,49.2,49.26,18
,2017-04-27 16:30,27,49.27,49.32,49.27,49.31,14
,2017-04-27 19:00,28,49.16,49.23,49.16,49.23,19
,2017-04-27 19:30,28,49.25,49.25,49.2,49.2,34
,2017-04-27 20:00,28,49.19,49.27,49.16,49.23,85
,2017-04-27 20:30,28,49.24,49.32,49.24,49.32,75
,2017-04-27 21:00,28,49.31,49.36,49.31,49.34,24
,2017-04-27 21:30,28,49.34,49.35,49.31,49.35,20
,2017-04-27 22:00,28,49.36,49.41,49.34,49.38,45
,2017-04-27 22:30,28,49.41,49.42,49.39,49.39,62
,2017-04-27 23:00,28,49.45,49.51,49.45,49.51,12
,2017-04-27 23:30,28,49.46,49.63,49.45,49.61,146
,2017-04-28 00:00,28,49.57,49.57,49.48,49.49,7
,2017-04-28 00:30,28,49.53,49.56,49.47,49.49,22
,2017-04-28 01:00,28,49.47,49.47,49.39,49.46,49
,2017-04-28 01:30,28,49.45,49.49,49.42,49.42,27
,2017-04-28 02:00,28,49.43,49.46,49.25,49.33,153
,2017-04-28 02:30,28,49.29,49.37,49.24,49.35,135
,2017-04-28 03:00,28,49.35,49.43,49.29,49.36,234
,2017-04-28 03:30,28,49.36,49.51,49.36,49.45,157
,2017-04-28 04:00,28,49.47,49.52,49.27,49.28,143
,2017-04-28 04:30,28,49.28,49.35,49.19,49.28,146
,2017-04-28 05:00,28,49.24,49.34,49.23,49.29,140
,2017-04-28 05:30,28,49.29,49.43,49.27,49.37,138
,2017-04-28 06:00,28,49.34,49.44,49.34,49.4,23
,2017-04-28 06:30,28,49.41,49.59,49.4,49.53,295
,2017-04-28 07:00,28,49.53,49.6,49.45,49.59,256
,2017-04-28 07:30,28,49.58,49.75,49.52,49.55,807
,2017-04-28 08:00,28,49.57,49.57,49.32,49.38,582
,2017-04-28 08:30,28,49.4,49.5,49.32,49.48,255
,2017-04-28 09:00,28,49.48,49.6,49.43,49.47,538
,2017-04-28 09:30,28,49.47,49.47,49.04,49.17,1249
,2017-04-28 10:00,28,49.18,49.3,49.11,49.15,483
,2017-04-28 10:30,28,49.15,49.19,48.9,49.04,1105
,2017-04-28 11:00,28,49.04,49.07,48.79,48.98,901
,2017-04-28 11:30,28,48.97,49.23,48.96,49.21,545
,2017-04-28 12:00,28,49.16,49.23,49.11,49.14,294
,2017-04-28 12:30,28,49.15,49.28,49.15,49.21,290
,2017-04-28 13:00,28,49.2,49.48,49.17,49.32,850
,2017-04-28 13:30,28,49.29,49.29,49.01,49.01,402
,2017-04-28 14:00,28,49.07,49.15,49.05,49.15,87
,2017-04-28 14:30,28,49.14,49.16,49.09,49.14,75
,2017-04-28 15:00,28,49.14,49.19,49.13,49.17,93
,2017-04-28 15:30,28,49.17,49.2,49.12,49.19,85
,2017-04-28 16:30,28,49.25,49.25,49.25,49.25,1
,2017-04-30 17:00,1,49.23,49.23,49.18,49.18,14
,2017-04-30 17:30,1,49.18,49.18,49.18,49.18,1
,2017-04-30 18:00,1,49.18,49.18,49.18,49.18,1
,2017-04-30 18:30,1,49.18,49.19,49.18,49.19,8
,2017-04-30 19:00,1,49.24,49.25,49.2,49.23,11
,2017-04-30 19:30,1,49.22,49.22,49.18,49.18,86
,2017-04-30 20:00,1,49.18,49.19,49.18,49.19,2
,2017-04-30 20:30,1,49.19,49.26,49.17,49.25,31
,2017-04-30 21:00,1,49.24,49.25,49.24,49.25,3
,2017-04-30 21:30,1,49.25,49.28,49.25,49.25,8
,2017-04-30 22:00,1,49.24,49.24,49.21,49.21,7
,2017-04-30 23:00,1,49.25,49.25,49.22,49.22,2
,2017-05-01 00:30,1,49.24,49.25,49.23,49.25,14
,2017-05-01 01:00,1,49.26,49.26,49.18,49.24,20
,2017-05-01 01:30,1,49.22,49.22,49.19,49.19,4
,2017-05-01 02:00,1,49.17,49.17,49.07,49.13,68
,2017-05-01 02:30,1,49.14,49.16,49.09,49.15,24
,2017-05-01 03:00,1,49.16,49.19,49.02,49.07,102
,2017-05-01 03:30,1,49.07,49.12,49.04,49.08,174
,2017-05-01 04:00,1,49.08,49.1,49.04,49.09,38
,2017-05-01 04:30,1,49.1,49.17,49.1,49.17,23
,2017-05-01 05:00,1,49.16,49.21,49.13,49.15,77
,2017-05-01 05:30,1,49.18,49.18,49.06,49.07,61
,2017-05-01 06:00,1,49.11,49.11,49.05,49.06,88
,2017-05-01 06:30,1,49.08,49.19,49.06,49.16,46
,2017-05-01 07:00,1,49.19,49.19,49.07,49.08,180
,2017-05-01 07:30,1,49.1,49.13,48.86,48.91,628
,2017-05-01 08:00,1,48.9,48.98,48.85,48.9,482
,2017-05-01 08:30,1,48.89,49.02,48.84,48.97,489
,2017-05-01 09:00,1,48.96,48.96,48.64,48.7,1206
,2017-05-01 09:30,1,48.7,48.76,48.58,48.64,437
,2017-05-01 10:00,1,48.61,48.85,48.6,48.83,581
,2017-05-01 10:30,1,48.83,48.85,48.7,48.7,328
,2017-05-01 11:00,1,48.7,48.76,48.67,48.71,310
,2017-05-01 11:30,1,48.71,48.74,48.61,48.66,351
,2017-05-01 12:00,1,48.66,48.76,48.64,48.68,199
,2017-05-01 12:30,1,48.7,48.78,48.66,48.69,360
,2017-05-01 13:00,1,48.71,48.88,48.65,48.86,1307
,2017-05-01 13:30,1,48.85,48.86,48.79,48.83,383
,2017-05-01 14:00,1,48.84,48.86,48.75,48.76,171
,2017-05-01 14:30,1,48.77,48.79,48.75,48.75,207
,2017-05-01 15:00,1,48.75,48.77,48.73,48.75,42
,2017-05-01 15:30,1,48.74,48.75,48.71,48.71,76
,2017-05-01 16:30,1,48.74,48.75,48.74,48.75,2
,2017-05-01 19:00,2,48.7,48.74,48.69,48.73,11
,2017-05-01 19:30,2,48.71,48.71,48.71,48.71,2
,2017-05-01 20:00,2,48.77,48.8,48.77,48.8,7
,2017-05-01 20:30,2,48.76,48.76,48.76,48.76,1
,2017-05-01 21:00,2,48.76,48.76,48.76,48.76,20
,2017-05-01 21:30,2,48.74,48.76,48.73,48.76,33
,2017-05-01 22:00,2,48.72,48.72,48.72,48.72,1
,2017-05-01 22:30,2,48.74,48.75,48.74,48.75,3
,2017-05-01 23:00,2,48.76,48.76,48.72,48.72,8
,2017-05-02 00:00,2,48.72,48.72,48.65,48.65,14
,2017-05-02 00:30,2,48.63,48.65,48.63,48.64,12
,2017-05-02 01:00,2,48.66,48.69,48.6,48.65,25
,2017-05-02 01:30,2,48.65,48.69,48.64,48.64,19
,2017-05-02 02:00,2,48.62,48.88,48.55,48.81,218
,2017-05-02 02:30,2,48.77,48.84,48.77,48.82,87
,2017-05-02 03:00,2,48.85,49.14,48.85,49.08,431
,2017-05-02 03:30,2,49.07,49.08,48.95,49.04,210
,2017-05-02 04:00,2,49.01,49.09,49.01,49.07,356
,2017-05-02 04:30,2,49.07,49.13,48.97,49.01,130
,2017-05-02 05:00,2,49.03,49.24,49,49.2,486
,2017-05-02 05:30,2,49.2,49.28,49.18,49.26,141
,2017-05-02 06:00,2,49.27,49.28,49.18,49.18,111
,2017-05-02 06:30,2,49.16,49.21,49.12,49.14,107
,2017-05-02 07:00,2,49.13,49.16,49.06,49.1,221
,2017-05-02 07:30,2,49.09,49.09,48.8,48.85,740
,2017-05-02 08:00,2,48.82,48.9,48.72,48.83,835
,2017-05-02 08:30,2,48.81,48.81,48.61,48.69,878
,2017-05-02 09:00,2,48.69,48.8,48.53,48.57,1217
,2017-05-02 09:30,2,48.55,48.65,48.5,48.57,673
,2017-05-02 10:00,2,48.6,48.69,48.39,48.44,895
,2017-05-02 10:30,2,48.44,48.53,48.37,48.42,562
,2017-05-02 11:00,2,48.42,48.46,48.36,48.41,508
,2017-05-02 11:30,2,48.4,48.42,48.28,48.31,858
,2017-05-02 12:00,2,48.3,48.37,48.27,48.33,335
,2017-05-02 12:30,2,48.32,48.33,47.49,47.79,6249
,2017-05-02 13:00,2,47.78,47.89,47.59,47.64,2703
,2017-05-02 13:30,2,47.64,47.65,47.36,47.51,1925
,2017-05-02 14:00,2,47.51,47.61,47.48,47.58,164
,2017-05-02 14:30,2,47.57,47.67,47.57,47.65,183
,2017-05-02 15:00,2,47.66,47.69,47.57,47.64,174
,2017-05-02 15:30,2,47.68,48.06,47.68,48.06,801
,2017-05-02 16:00,2,48.1,48.3,48.1,48.22,146
,2017-05-02 16:30,2,48.26,48.26,48.14,48.2,51
,2017-05-02 19:00,3,48.09,48.13,48.09,48.13,19
,2017-05-02 19:30,3,48.15,48.15,48.08,48.08,11
,2017-05-02 20:00,3,48.12,48.12,48.11,48.12,4
,2017-05-02 20:30,3,48.14,48.15,48.13,48.15,10
,2017-05-02 21:00,3,48.1,48.1,48.03,48.03,28
,2017-05-02 21:30,3,48.05,48.05,48.04,48.04,6
,2017-05-02 22:00,3,48.06,48.08,48.06,48.08,3
,2017-05-02 22:30,3,48.08,48.08,48.07,48.07,2
,2017-05-02 23:00,3,48.08,48.08,48.02,48.02,8
,2017-05-02 23:30,3,48.01,48.01,47.91,47.93,14
,2017-05-03 00:00,3,47.97,48,47.95,47.95,13
,2017-05-03 00:30,3,47.96,48.04,47.96,48.04,24
,2017-05-03 01:00,3,48.02,48.1,47.99,48.02,122
,2017-05-03 01:30,3,48.01,48.04,48,48.01,16
,2017-05-03 02:00,3,48,48,47.81,47.87,253
,2017-05-03 02:30,3,47.86,47.92,47.82,47.83,126
,2017-05-03 03:00,3,47.83,48.03,47.83,48.01,209
,2017-05-03 03:30,3,48.01,48.17,47.96,48.13,259
,2017-05-03 04:00,3,48.13,48.23,48.11,48.16,110
,2017-05-03 04:30,3,48.17,48.2,48.04,48.06,140
,2017-05-03 05:00,3,48.03,48.06,47.93,48.03,146
,2017-05-03 05:30,3,48.01,48.15,47.97,47.98,106
,2017-05-03 06:00,3,47.98,47.99,47.9,47.92,96
,2017-05-03 06:30,3,47.92,47.99,47.82,47.83,158
,2017-05-03 07:00,3,47.83,47.95,47.76,47.94,332
,2017-05-03 07:30,3,47.94,47.98,47.81,47.81,417
,2017-05-03 08:00,3,47.81,47.86,47.7,47.78,986
,2017-05-03 08:30,3,47.79,47.89,47.66,47.85,420
,2017-05-03 09:00,3,47.85,47.97,47.8,47.97,919
,2017-05-03 09:30,3,47.97,47.97,47.3,47.61,4397
,2017-05-03 10:00,3,47.59,47.92,47.42,47.46,2749
,2017-05-03 10:30,3,47.47,47.67,47.45,47.66,939
,2017-05-03 11:00,3,47.65,47.72,47.57,47.65,290
,2017-05-03 11:30,3,47.63,47.65,47.53,47.61,177
,2017-05-03 12:00,3,47.62,47.71,47.61,47.69,314
,2017-05-03 12:30,3,47.7,47.85,47.6,47.66,586
,2017-05-03 13:00,3,47.67,48.05,47.65,47.79,2020
,2017-05-03 13:30,3,47.79,47.86,47.73,47.78,384
,2017-05-03 14:00,3,47.79,47.83,47.79,47.79,65
,2017-05-03 14:30,3,47.79,47.8,47.7,47.74,106
,2017-05-03 15:00,3,47.72,47.74,47.51,47.61,123
,2017-05-03 15:30,3,47.57,47.57,47.52,47.56,54
,2017-05-03 16:00,3,47.56,47.65,47.56,47.64,69
,2017-05-03 16:30,3,47.65,47.67,47.64,47.65,29
,2017-05-03 19:00,4,47.64,47.65,47.62,47.65,8
,2017-05-03 20:00,4,47.65,47.68,47.65,47.68,4
,2017-05-03 20:30,4,47.66,47.68,47.65,47.68,42
,2017-05-03 21:00,4,47.7,47.7,47.7,47.7,2
,2017-05-03 21:30,4,47.7,47.72,47.7,47.72,4
,2017-05-03 22:00,4,47.72,47.74,47.72,47.74,6
,2017-05-03 22:30,4,47.72,47.72,47.71,47.71,42
,2017-05-03 23:00,4,47.72,47.73,47.72,47.73,2
,2017-05-03 23:30,4,47.72,47.72,47.71,47.72,6
,2017-05-04 00:00,4,47.69,47.7,47.68,47.69,11
,2017-05-04 00:30,4,47.67,47.69,47.64,47.64,21
,2017-05-04 01:00,4,47.61,47.68,47.6,47.63,23
,2017-05-04 01:30,4,47.61,47.61,47.48,47.55,65
,2017-05-04 02:00,4,47.56,47.56,47.35,47.41,141
,2017-05-04 02:30,4,47.4,47.45,47.31,47.4,88
,2017-05-04 03:00,4,47.39,47.44,47.34,47.41,98
,2017-05-04 03:30,4,47.42,47.53,47.42,47.49,63
,2017-05-04 04:00,4,47.49,47.58,47.44,47.5,56
,2017-05-04 04:30,4,47.51,47.54,47.37,47.49,197
,2017-05-04 05:00,4,47.49,47.5,47.35,47.41,193
,2017-05-04 05:30,4,47.4,47.4,47.1,47.19,626
,2017-05-04 06:00,4,47.19,47.3,47.16,47.24,129
,2017-05-04 06:30,4,47.28,47.33,47.18,47.19,185
,2017-05-04 07:00,4,47.17,47.19,46.73,46.87,2321
,2017-05-04 07:30,4,46.89,47.23,46.86,46.94,2727
,2017-05-04 08:00,4,46.93,46.93,46.6,46.79,2345
,2017-05-04 08:30,4,46.79,46.83,46.38,46.53,2103
,2017-05-04 09:00,4,46.53,46.73,46.49,46.69,1833
,2017-05-04 09:30,4,46.67,46.67,46.33,46.55,2393
,2017-05-04 10:00,4,46.57,46.63,46.04,46.17,3494
,2017-05-04 10:30,4,46.17,46.23,45.63,45.78,4060
,2017-05-04 11:00,4,45.75,45.94,45.72,45.9,1894
,2017-05-04 11:30,4,45.89,45.93,45.75,45.82,1069
,2017-05-04 12:00,4,45.83,45.83,45.51,45.55,1999
,2017-05-04 12:30,4,45.55,45.59,45.39,45.51,1818
,2017-05-04 13:00,4,45.48,45.64,45.3,45.54,2766
,2017-05-04 13:30,4,45.55,45.57,45.32,45.39,1054
,2017-05-04 14:00,4,45.39,45.51,45.36,45.51,284
,2017-05-04 14:30,4,45.52,45.53,45.4,45.4,222
,2017-05-04 15:00,4,45.39,45.48,45.37,45.46,91
,2017-05-04 15:30,4,45.45,45.55,45.45,45.48,94
,2017-05-04 16:00,4,45.47,45.47,45.39,45.39,53
,2017-05-04 16:30,4,45.4,45.48,45.4,45.48,21
,2017-05-04 19:00,5,45.55,45.58,45.52,45.53,43
,2017-05-04 19:30,5,45.53,45.55,45.53,45.53,16
,2017-05-04 20:00,5,45.55,45.61,45.55,45.6,25
,2017-05-04 20:30,5,45.61,45.62,45.58,45.58,7
,2017-05-04 21:00,5,45.59,45.59,45.51,45.51,31
,2017-05-04 21:30,5,45.44,45.44,45.34,45.34,115
,2017-05-04 22:00,5,45.37,45.39,43.82,43.82,1030
,2017-05-04 22:30,5,43.81,44.35,43.78,44.23,517
,2017-05-04 23:00,5,44.25,44.28,44.09,44.1,157
,2017-05-04 23:30,5,44.08,44.17,44.08,44.12,18
,2017-05-05 00:00,5,44.11,44.24,44.11,44.21,79
,2017-05-05 00:30,5,44.24,44.6,44.24,44.35,226
,2017-05-05 01:00,5,44.32,44.7,44.32,44.59,300
,2017-05-05 01:30,5,44.61,44.86,44.49,44.69,373
,2017-05-05 02:00,5,44.71,45.04,44.71,44.96,457
,2017-05-05 02:30,5,44.95,45.22,44.85,45.09,502
,2017-05-05 03:00,5,45.2,45.85,45.17,45.85,1424
,2017-05-05 03:30,5,45.85,45.9,45.61,45.73,867
,2017-05-05 04:00,5,45.71,45.79,45.42,45.75,888
,2017-05-05 04:30,5,45.64,45.74,45.43,45.48,204
,2017-05-05 05:00,5,45.46,45.56,45.36,45.49,389
,2017-05-05 05:30,5,45.51,45.71,45.46,45.59,296
,2017-05-05 06:00,5,45.6,45.6,45.24,45.43,422
,2017-05-05 06:30,5,45.46,45.48,45.34,45.34,339
,2017-05-05 07:00,5,45.34,45.42,44.88,44.91,1389
,2017-05-05 07:30,5,44.92,45.61,44.9,45.38,2728
,2017-05-05 08:00,5,45.37,45.57,45.29,45.46,965
,2017-05-05 08:30,5,45.46,45.96,45.45,45.77,2815
,2017-05-05 09:00,5,45.79,46.32,45.78,46.2,2590
,2017-05-05 09:30,5,46.21,46.61,46.19,46.58,2117
,2017-05-05 10:00,5,46.6,46.67,46.2,46.39,3065
,2017-05-05 10:30,5,46.4,46.53,46.28,46.31,1134
,2017-05-05 11:00,5,46.33,46.4,46.05,46.09,1356
,2017-05-05 11:30,5,46.08,46.11,45.93,46.03,912
,2017-05-05 12:00,5,46.05,46.38,46.05,46.16,782
,2017-05-05 12:30,5,46.15,46.19,45.99,46.13,730
,2017-05-05 13:00,5,46.11,46.28,46.08,46.23,2142
,2017-05-05 13:30,5,46.23,46.33,46.21,46.27,378
,2017-05-05 14:00,5,46.26,46.38,46.26,46.34,115
,2017-05-05 14:30,5,46.33,46.37,46.28,46.36,59
,2017-05-05 15:00,5,46.34,46.45,46.34,46.42,40
,2017-05-05 15:30,5,46.42,46.53,46.4,46.51,132
,2017-05-05 16:00,5,46.5,46.5,46.5,46.5,2
,2017-05-05 16:30,5,46.58,46.59,46.58,46.59,2
,2017-05-07 17:00,8,46.37,46.62,46.37,46.62,62
,2017-05-07 17:30,8,46.54,46.6,46.5,46.5,23
,2017-05-07 18:00,8,46.54,46.64,46.54,46.64,9
,2017-05-07 18:30,8,46.66,46.95,46.66,46.94,147
,2017-05-07 19:00,8,46.93,46.93,46.83,46.87,10
,2017-05-07 19:30,8,46.91,46.91,46.88,46.88,15
,2017-05-07 20:00,8,46.88,46.88,46.83,46.84,28
,2017-05-07 20:30,8,46.82,46.82,46.72,46.76,14
,2017-05-07 21:00,8,46.79,46.84,46.78,46.83,9
,2017-05-07 21:30,8,46.87,46.9,46.85,46.85,11
,2017-05-07 22:00,8,46.77,46.87,46.77,46.83,60
,2017-05-07 22:30,8,46.84,46.87,46.82,46.84,27
,2017-05-07 23:00,8,46.82,46.84,46.77,46.8,27
,2017-05-07 23:30,8,46.79,46.83,46.79,46.79,82
,2017-05-08 00:00,8,46.78,46.81,46.74,46.76,41
,2017-05-08 00:30,8,46.78,46.85,46.77,46.83,26
,2017-05-08 01:00,8,46.85,46.85,46.53,46.53,102
,2017-05-08 01:30,8,46.5,46.57,46.33,46.53,104
,2017-05-08 02:00,8,46.47,46.49,46.2,46.26,274
,2017-05-08 02:30,8,46.27,46.28,46.05,46.24,261
,2017-05-08 03:00,8,46.2,46.62,46.2,46.54,354
,2017-05-08 03:30,8,46.57,46.57,46.23,46.27,210
,2017-05-08 04:00,8,46.24,46.29,46.05,46.1,238
,2017-05-08 04:30,8,46.09,46.28,45.98,46.28,271
,2017-05-08 05:00,8,46.26,46.38,46.16,46.24,418
,2017-05-08 05:30,8,46.18,46.27,46.12,46.2,145
,2017-05-08 06:00,8,46.2,46.38,46.2,46.22,148
,2017-05-08 06:30,8,46.2,46.2,46.04,46.05,143
,2017-05-08 07:00,8,46.04,46.27,46.04,46.21,426
,2017-05-08 07:30,8,46.15,46.16,45.83,45.97,1239
,2017-05-08 08:00,8,45.96,46.56,45.84,46.33,2325
,2017-05-08 08:30,8,46.34,46.55,46.12,46.48,988
,2017-05-08 09:00,8,46.49,46.66,46.44,46.47,1295
,2017-05-08 09:30,8,46.47,46.8,46.33,46.45,2914
,2017-05-08 10:00,8,46.4,46.46,45.79,45.85,2649
,2017-05-08 10:30,8,45.84,46.02,45.72,45.94,1955
,2017-05-08 11:00,8,45.95,45.98,45.82,45.92,481
,2017-05-08 11:30,8,45.92,46.14,45.86,46.11,694
,2017-05-08 12:00,8,46.11,46.21,46.03,46.1,547
,2017-05-08 12:30,8,46.1,46.28,46.07,46.25,806
,2017-05-08 13:00,8,46.25,46.46,46.25,46.43,1036
,2017-05-08 13:30,8,46.43,46.51,46.39,46.48,400
,2017-05-08 14:00,8,46.48,46.48,46.38,46.43,58
,2017-05-08 14:30,8,46.43,46.45,46.4,46.41,151
,2017-05-08 15:00,8,46.42,46.49,46.42,46.49,42
,2017-05-08 15:30,8,46.52,46.54,46.44,46.48,72
,2017-05-08 16:00,8,46.47,46.52,46.47,46.52,3
,2017-05-08 19:00,9,46.56,46.6,46.53,46.6,26
,2017-05-08 19:30,9,46.61,46.65,46.57,46.57,20
,2017-05-08 20:00,9,46.61,46.63,46.58,46.61,39
,2017-05-08 20:30,9,46.61,46.62,46.58,46.59,18
,2017-05-08 21:00,9,46.6,46.61,46.43,46.45,50
,2017-05-08 21:30,9,46.45,46.46,46.4,46.46,23
,2017-05-08 22:00,9,46.47,46.47,46.43,46.46,75
,2017-05-08 22:30,9,46.47,46.48,46.47,46.48,11
,2017-05-08 23:00,9,46.46,46.48,46.46,46.46,10
,2017-05-08 23:30,9,46.41,46.45,46.41,46.45,21
,2017-05-09 00:00,9,46.47,46.49,46.44,46.44,38
,2017-05-09 00:30,9,46.43,46.43,46.29,46.33,58
,2017-05-09 01:00,9,46.36,46.37,46.27,46.3,75
,2017-05-09 01:30,9,46.29,46.53,46.29,46.53,181
,2017-05-09 02:00,9,46.52,46.77,46.52,46.7,430
,2017-05-09 02:30,9,46.71,46.75,46.6,46.66,246
,2017-05-09 03:00,9,46.66,46.72,46.52,46.56,376
,2017-05-09 03:30,9,46.53,46.66,46.5,46.65,119
,2017-05-09 04:00,9,46.6,46.63,46.43,46.47,173
,2017-05-09 04:30,9,46.47,46.49,46.33,46.43,263
,2017-05-09 05:00,9,46.43,46.64,46.43,46.63,216
,2017-05-09 05:30,9,46.62,46.62,46.51,46.62,72
,2017-05-09 06:00,9,46.61,46.61,46.44,46.45,152
,2017-05-09 06:30,9,46.44,46.44,46.21,46.28,269
,2017-05-09 07:00,9,46.31,46.39,46.21,46.37,380
,2017-05-09 07:30,9,46.36,46.39,46.17,46.22,530
,2017-05-09 08:00,9,46.2,46.29,46.13,46.23,407
,2017-05-09 08:30,9,46.24,46.24,45.94,46.04,1504
,2017-05-09 09:00,9,46.05,46.18,46.03,46.08,986
,2017-05-09 09:30,9,46.07,46.41,45.96,46.24,1189
,2017-05-09 10:00,9,46.2,46.21,45.79,45.97,2265
,2017-05-09 10:30,9,45.96,46.13,45.87,46.02,1068
,2017-05-09 11:00,9,46.02,46.07,45.89,45.92,866
,2017-05-09 11:30,9,45.9,45.97,45.75,45.85,763
,2017-05-09 12:00,9,45.84,45.93,45.53,45.66,2234
,2017-05-09 12:30,9,45.67,46.05,45.66,46.03,1534
,2017-05-09 13:00,9,46.05,46.05,45.82,45.87,1214
,2017-05-09 13:30,9,45.87,46.09,45.86,46.07,675
,2017-05-09 14:00,9,46.06,46.12,46.01,46.06,68
,2017-05-09 14:30,9,46.03,46.06,45.94,45.94,106
,2017-05-09 15:00,9,45.9,46.01,45.84,46,89
,2017-05-09 15:30,9,46.03,46.31,46.03,46.18,565
,2017-05-09 16:00,9,46.17,46.17,46.05,46.17,88
,2017-05-09 16:30,9,46.16,46.2,46.16,46.19,20
,2017-05-09 19:00,10,46.09,46.2,46.09,46.19,121
,2017-05-09 19:30,10,46.16,46.22,46.16,46.2,4
,2017-05-09 20:00,10,46.24,46.24,46.24,46.24,1
,2017-05-09 20:30,10,46.23,46.23,46.17,46.17,27
,2017-05-09 21:00,10,46.16,46.22,46.16,46.18,11
,2017-05-09 21:30,10,46.22,46.23,46.22,46.23,3
,2017-05-09 22:00,10,46.24,46.24,46.24,46.24,1
,2017-05-09 22:30,10,46.23,46.23,46.18,46.18,6
,2017-05-09 23:00,10,46.15,46.15,46.15,46.15,1
,2017-05-09 23:30,10,46.2,46.24,46.2,46.21,4
,2017-05-10 00:00,10,46.21,46.21,46.21,46.21,1
,2017-05-10 00:30,10,46.15,46.15,46.05,46.09,65
,2017-05-10 01:00,10,46.11,46.15,46.09,46.13,12
,2017-05-10 01:30,10,46.17,46.21,46.09,46.12,20
,2017-05-10 02:00,10,46.09,46.36,46.09,46.25,220
,2017-05-10 02:30,10,46.24,46.29,46.13,46.16,53
,2017-05-10 03:00,10,46.2,46.43,46.17,46.34,250
,2017-05-10 03:30,10,46.34,46.46,46.31,46.4,208
,2017-05-10 04:00,10,46.4,46.4,46.3,46.33,109
,2017-05-10 04:30,10,46.33,46.39,46.26,46.35,114
,2017-05-10 05:00,10,46.35,46.46,46.3,46.43,180
,2017-05-10 05:30,10,46.42,46.44,46.35,46.41,28
,2017-05-10 06:00,10,46.42,46.44,46.3,46.31,35
,2017-05-10 06:30,10,46.32,46.43,46.14,46.34,816
,2017-05-10 07:00,10,46.34,46.58,46.26,46.5,753
,2017-05-10 07:30,10,46.51,46.65,46.42,46.63,543
,2017-05-10 08:00,10,46.62,46.66,46.52,46.59,834
,2017-05-10 08:30,10,46.61,46.63,46.52,46.62,499
,2017-05-10 09:00,10,46.62,46.66,46.55,46.63,865
,2017-05-10 09:30,10,46.63,47.4,46.63,47.24,6115
,2017-05-10 10:00,10,47.28,47.34,47.1,47.24,1829
,2017-05-10 10:30,10,47.24,47.66,47.24,47.47,2928
,2017-05-10 11:00,10,47.49,47.51,47.4,47.43,643
,2017-05-10 11:30,10,47.45,47.6,47.44,47.55,334
,2017-05-10 12:00,10,47.58,47.73,47.57,47.57,1069
,2017-05-10 12:30,10,47.56,47.77,47.52,47.71,980
,2017-05-10 13:00,10,47.69,47.69,47.26,47.28,2313
,2017-05-10 13:30,10,47.26,47.35,47.24,47.26,535
,2017-05-10 14:00,10,47.25,47.38,47.25,47.37,65
,2017-05-10 14:30,10,47.38,47.45,47.36,47.4,388
,2017-05-10 15:00,10,47.38,47.41,47.31,47.36,116
,2017-05-10 15:30,10,47.36,47.39,47.32,47.35,66
,2017-05-10 16:00,10,47.38,47.46,47.38,47.43,41
,2017-05-10 16:30,10,47.43,47.44,47.39,47.39,29
,2017-05-10 19:00,11,47.45,47.48,47.45,47.48,39
,2017-05-10 19:30,11,47.45,47.45,47.44,47.44,20
,2017-05-10 20:00,11,47.51,47.51,47.51,47.51,2
,2017-05-10 20:30,11,47.44,47.44,47.41,47.44,12
,2017-05-10 21:00,11,47.48,47.55,47.48,47.54,21
,2017-05-10 21:30,11,47.53,47.56,47.52,47.55,14
,2017-05-10 22:00,11,47.53,47.56,47.53,47.56,5
,2017-05-10 22:30,11,47.55,47.55,47.55,47.55,1
,2017-05-10 23:00,11,47.55,47.56,47.53,47.56,18
,2017-05-10 23:30,11,47.56,47.63,47.56,47.6,24
,2017-05-11 00:00,11,47.57,47.58,47.48,47.5,29
,2017-05-11 00:30,11,47.5,47.58,47.5,47.56,41
,2017-05-11 01:00,11,47.58,47.66,47.51,47.62,142
,2017-05-11 01:30,11,47.61,47.85,47.61,47.79,421
,2017-05-11 02:00,11,47.76,47.8,47.65,47.75,283
,2017-05-11 02:30,11,47.76,47.95,47.7,47.93,353
,2017-05-11 03:00,11,47.9,48.05,47.87,47.95,414
,2017-05-11 03:30,11,47.95,47.98,47.83,47.83,243
,2017-05-11 04:00,11,47.87,48,47.87,47.98,71
,2017-05-11 04:30,11,47.98,48.16,47.98,48.14,353
,2017-05-11 05:00,11,48.13,48.13,48.01,48.08,244
,2017-05-11 05:30,11,48.1,48.15,48.06,48.07,196
,2017-05-11 06:00,11,48.06,48.07,47.93,47.95,249
,2017-05-11 06:30,11,47.96,47.98,47.87,47.91,154
,2017-05-11 07:00,11,47.92,48.07,47.89,47.92,323
,2017-05-11 07:30,11,47.9,48,47.69,48,1093
,2017-05-11 08:00,11,47.97,48.02,47.83,47.96,513
,2017-05-11 08:30,11,47.99,47.99,47.71,47.8,607
,2017-05-11 09:00,11,47.79,47.92,47.55,47.88,1295
,2017-05-11 09:30,11,47.87,48.13,47.87,48.11,967
,2017-05-11 10:00,11,48.12,48.22,47.9,47.98,1565
,2017-05-11 10:30,11,47.99,48.17,47.97,48.07,954
,2017-05-11 11:00,11,48.07,48.08,47.9,47.91,836
,2017-05-11 11:30,11,47.92,47.92,47.8,47.91,827
,2017-05-11 12:00,11,47.89,48,47.88,47.97,421
,2017-05-11 12:30,11,47.96,47.97,47.86,47.93,361
,2017-05-11 13:00,11,47.91,47.97,47.78,47.8,1229
,2017-05-11 13:30,11,47.78,47.84,47.75,47.81,307
,2017-05-11 14:00,11,47.82,47.83,47.75,47.76,237
,2017-05-11 14:30,11,47.77,47.78,47.72,47.76,99
,2017-05-11 15:00,11,47.75,47.82,47.75,47.82,34
,2017-05-11 15:30,11,47.82,47.82,47.8,47.82,30
,2017-05-11 16:00,11,47.83,47.83,47.83,47.83,1
,2017-05-11 16:30,11,47.81,47.81,47.81,47.81,20
,2017-05-11 19:00,12,47.83,47.87,47.83,47.87,4
,2017-05-11 20:30,12,47.87,47.89,47.87,47.89,3
,2017-05-11 21:00,12,47.86,47.9,47.86,47.88,17
,2017-05-11 21:30,12,47.88,47.9,47.86,47.87,9
,2017-05-11 22:00,12,47.89,47.9,47.89,47.9,4
,2017-05-11 23:00,12,47.93,47.93,47.93,47.93,1
,2017-05-12 00:00,12,47.89,47.89,47.89,47.89,2
,2017-05-12 00:30,12,47.91,47.92,47.91,47.92,7
,2017-05-12 01:00,12,47.91,48.08,47.87,47.97,153
,2017-05-12 01:30,12,47.98,48.04,47.98,48,18
,2017-05-12 02:00,12,47.99,48,47.8,47.93,125
,2017-05-12 02:30,12,47.94,47.98,47.88,47.88,63
,2017-05-12 03:00,12,47.87,47.88,47.73,47.79,175
,2017-05-12 03:30,12,47.78,47.78,47.62,47.75,258
,2017-05-12 04:00,12,47.75,47.81,47.7,47.79,117
,2017-05-12 04:30,12,47.77,47.82,47.73,47.74,49
,2017-05-12 05:00,12,47.74,47.76,47.64,47.76,118
,2017-05-12 05:30,12,47.73,47.8,47.7,47.76,114
,2017-05-12 06:00,12,47.77,47.79,47.67,47.73,163
,2017-05-12 06:30,12,47.77,47.9,47.77,47.88,180
,2017-05-12 07:00,12,47.89,47.89,47.79,47.87,258
,2017-05-12 07:30,12,47.89,48.04,47.87,48.03,494
,2017-05-12 08:00,12,48.05,48.05,47.79,47.89,795
,2017-05-12 08:30,12,47.89,47.96,47.67,47.79,677
,2017-05-12 09:00,12,47.78,47.83,47.42,47.47,946
,2017-05-12 09:30,12,47.47,47.58,47.35,47.49,1681
,2017-05-12 10:00,12,47.47,47.61,47.47,47.59,578
,2017-05-12 10:30,12,47.58,47.75,47.58,47.69,849
,2017-05-12 11:00,12,47.7,47.76,47.65,47.67,423
,2017-05-12 11:30,12,47.66,47.66,47.56,47.59,304
,2017-05-12 12:00,12,47.58,47.78,47.58,47.76,223
,2017-05-12 12:30,12,47.74,47.78,47.66,47.66,342
,2017-05-12 13:00,12,47.68,47.87,47.67,47.84,1305
,2017-05-12 13:30,12,47.83,47.91,47.82,47.86,355
,2017-05-12 14:00,12,47.86,47.89,47.86,47.89,87
,2017-05-12 14:30,12,47.89,47.93,47.87,47.88,108
,2017-05-12 15:00,12,47.88,47.91,47.88,47.89,58
,2017-05-12 15:30,12,47.89,47.9,47.81,47.81,113
,2017-05-12 16:30,12,47.9,47.9,47.9,47.9,1
,2017-05-14 17:00,15,47.84,47.85,47.84,47.85,2
,2017-05-14 17:30,15,47.82,47.82,47.72,47.75,48
,2017-05-14 18:00,15,47.79,47.81,47.78,47.81,15
,2017-05-14 18:30,15,47.8,47.8,47.78,47.78,2
,2017-05-14 19:00,15,47.8,47.82,47.8,47.82,6
,2017-05-14 19:30,15,47.84,47.84,47.84,47.84,4
,2017-05-14 20:00,15,47.88,47.88,47.87,47.87,6
,2017-05-14 20:30,15,47.88,47.89,47.87,47.89,4
,2017-05-14 21:00,15,47.88,47.9,47.88,47.9,6
,2017-05-14 21:30,15,47.94,48.68,47.94,48.59,510
,2017-05-14 22:00,15,48.58,48.69,48.58,48.64,193
,2017-05-14 22:30,15,48.58,48.58,48.5,48.53,47
,2017-05-14 23:00,15,48.53,48.67,48.53,48.64,36
,2017-05-14 23:30,15,48.61,48.63,48.61,48.63,3
,2017-05-15 00:00,15,48.65,48.65,48.56,48.58,14
,2017-05-15 00:30,15,48.58,48.61,48.55,48.59,77
,2017-05-15 01:00,15,48.6,48.6,48.53,48.6,240
,2017-05-15 01:30,15,48.59,48.87,48.59,48.82,260
,2017-05-15 02:00,15,48.8,48.97,48.78,48.97,342
,2017-05-15 02:30,15,48.97,49.07,48.92,48.94,556
,2017-05-15 03:00,15,48.93,49.2,48.91,49.13,413
,2017-05-15 03:30,15,49.09,49.1,48.97,49.06,75
,2017-05-15 04:00,15,49.09,49.12,49.02,49.02,44
,2017-05-15 04:30,15,49.01,49.45,48.97,49.38,528
,2017-05-15 05:00,15,49.38,49.38,49.04,49.14,365
,2017-05-15 05:30,15,49.15,49.25,49.12,49.21,149
,2017-05-15 06:00,15,49.2,49.3,49.13,49.29,81
,2017-05-15 06:30,15,49.2,49.38,49.18,49.38,121
,2017-05-15 07:00,15,49.38,49.58,49.37,49.52,852
,2017-05-15 07:30,15,49.5,49.58,49.39,49.56,775
,2017-05-15 08:00,15,49.56,49.67,49.42,49.43,880
,2017-05-15 08:30,15,49.44,49.45,49.17,49.3,1737
,2017-05-15 09:00,15,49.3,49.38,49.04,49.04,681
,2017-05-15 09:30,15,49.02,49.24,48.97,49.21,1789
,2017-05-15 10:00,15,49.15,49.28,49.15,49.2,698
,2017-05-15 10:30,15,49.21,49.22,49.03,49.17,565
,2017-05-15 11:00,15,49.16,49.22,49.14,49.18,479
,2017-05-15 11:30,15,49.2,49.2,49.08,49.12,302
,2017-05-15 12:00,15,49.11,49.17,49.06,49.1,228
,2017-05-15 12:30,15,49.09,49.15,49.06,49.15,451
,2017-05-15 13:00,15,49.14,49.15,48.81,48.85,1429
,2017-05-15 13:30,15,48.85,48.91,48.73,48.73,430
,2017-05-15 14:00,15,48.78,48.86,48.78,48.86,111
,2017-05-15 14:30,15,48.85,48.95,48.82,48.95,83
,2017-05-15 15:00,15,48.96,48.96,48.75,48.75,243
,2017-05-15 15:30,15,48.75,48.82,48.75,48.82,17
,2017-05-15 16:00,15,48.83,48.83,48.83,48.83,1
,2017-05-15 19:00,16,48.93,49.09,48.93,49.02,73
,2017-05-15 19:30,16,49.01,49.05,48.98,49.05,236
,2017-05-15 20:00,16,49.05,49.11,49.03,49.09,206
,2017-05-15 20:30,16,49.11,49.11,49.06,49.07,76
,2017-05-15 21:00,16,49.11,49.12,49.07,49.08,67
,2017-05-15 21:30,16,49.08,49.08,49,49.03,17
,2017-05-15 22:00,16,49.03,49.05,49.03,49.05,9
,2017-05-15 22:30,16,49.03,49.03,49.03,49.03,1
,2017-05-15 23:00,16,49,49.01,48.94,48.94,29
,2017-05-15 23:30,16,48.95,48.95,48.95,48.95,3
,2017-05-16 00:00,16,49,49,49,49,5
,2017-05-16 00:30,16,49.05,49.05,49.01,49.02,43
,2017-05-16 01:00,16,49.02,49.13,49,49.07,125
,2017-05-16 01:30,16,49.07,49.11,49.04,49.11,20
,2017-05-16 02:00,16,49.01,49.02,48.8,49,199
,2017-05-16 02:30,16,49.04,49.18,49.03,49.17,367
,2017-05-16 03:00,16,49.16,49.25,49.12,49.19,308
,2017-05-16 03:30,16,49.23,49.33,49.18,49.26,236
,2017-05-16 04:00,16,49.23,49.23,49.09,49.16,61
,2017-05-16 04:30,16,49.14,49.15,48.98,49.04,299
,2017-05-16 05:00,16,49.02,49.12,48.99,49.09,43
,2017-05-16 05:30,16,49.04,49.14,49.01,49.01,118
,2017-05-16 06:00,16,49.03,49.14,49.02,49.14,32
,2017-05-16 06:30,16,49.15,49.19,49.12,49.15,111
,2017-05-16 07:00,16,49.17,49.23,49.12,49.18,146
,2017-05-16 07:30,16,49.19,49.27,49.02,49.13,550
,2017-05-16 08:00,16,49.14,49.3,49.14,49.17,372
,2017-05-16 08:30,16,49.17,49.37,49.07,49.18,579
,2017-05-16 09:00,16,49.18,49.19,48.86,48.93,996
,2017-05-16 09:30,16,48.95,48.97,48.77,48.86,1182
,2017-05-16 10:00,16,48.81,48.95,48.62,48.95,1082
,2017-05-16 10:30,16,48.94,48.95,48.78,48.81,345
,2017-05-16 11:00,16,48.82,48.91,48.81,48.84,224
,2017-05-16 11:30,16,48.83,48.84,48.73,48.73,204
,2017-05-16 12:00,16,48.74,48.79,48.67,48.76,151
,2017-05-16 12:30,16,48.76,48.81,48.72,48.73,197
,2017-05-16 13:00,16,48.72,48.77,48.51,48.66,1059
,2017-05-16 13:30,16,48.64,48.74,48.62,48.63,411
,2017-05-16 14:00,16,48.64,48.67,48.62,48.63,87
,2017-05-16 14:30,16,48.65,48.66,48.56,48.6,109
,2017-05-16 15:00,16,48.61,48.61,48.54,48.58,139
,2017-05-16 15:30,16,48.58,48.58,48.19,48.25,601
,2017-05-16 16:00,16,48.27,48.31,48.27,48.3,21
,2017-05-16 16:30,16,48.3,48.32,48.21,48.23,25
,2017-05-16 19:00,17,48.15,48.15,48.03,48.12,137
,2017-05-16 19:30,17,48.11,48.17,48.04,48.11,75
,2017-05-16 20:00,17,48.1,48.25,48.09,48.2,84
,2017-05-16 20:30,17,48.21,48.21,48.09,48.1,67
,2017-05-16 21:00,17,48.12,48.21,48.12,48.18,27
,2017-05-16 21:30,17,48.18,48.21,48.18,48.21,16
,2017-05-16 22:00,17,48.2,48.24,48.18,48.19,43
,2017-05-16 22:30,17,48.19,48.2,48.18,48.18,13
,2017-05-16 23:00,17,48.19,48.2,48.19,48.2,3
,2017-05-16 23:30,17,48.23,48.24,48.22,48.22,9
,2017-05-17 00:00,17,48.22,48.24,48.22,48.23,10
,2017-05-17 00:30,17,48.26,48.28,48.26,48.27,12
,2017-05-17 01:00,17,48.24,48.42,48.23,48.4,183
,2017-05-17 01:30,17,48.4,48.45,48.36,48.43,75
,2017-05-17 02:00,17,48.37,48.37,48.26,48.33,68
,2017-05-17 02:30,17,48.29,48.35,48.22,48.22,92
,2017-05-17 03:00,17,48.27,48.42,48.23,48.4,381
,2017-05-17 03:30,17,48.39,48.49,48.38,48.41,160
,2017-05-17 04:00,17,48.4,48.59,48.4,48.53,158
,2017-05-17 04:30,17,48.53,48.55,48.48,48.55,49
,2017-05-17 05:00,17,48.57,48.75,48.56,48.73,236
,2017-05-17 05:30,17,48.72,49.02,48.72,48.83,484
,2017-05-17 06:00,17,48.81,48.88,48.78,48.8,65
,2017-05-17 06:30,17,48.83,48.91,48.83,48.9,162
,2017-05-17 07:00,17,48.9,49.03,48.83,48.86,457
,2017-05-17 07:30,17,48.85,48.89,48.74,48.88,347
,2017-05-17 08:00,17,48.9,49.16,48.85,49.03,1987
,2017-05-17 08:30,17,49.03,49.1,48.83,48.86,575
,2017-05-17 09:00,17,48.89,48.96,48.64,48.67,757
,2017-05-17 09:30,17,48.58,49.5,48.54,49.16,6507
,2017-05-17 10:00,17,49.15,49.35,49.09,49.33,1785
,2017-05-17 10:30,17,49.33,49.44,49.19,49.3,1376
,2017-05-17 11:00,17,49.31,49.34,49.11,49.11,605
,2017-05-17 11:30,17,49.15,49.27,49.11,49.22,451
,2017-05-17 12:00,17,49.24,49.26,49.09,49.11,650
,2017-05-17 12:30,17,49.11,49.24,48.98,49.17,727
,2017-05-17 13:00,17,49.16,49.34,49.03,49.05,1823
,2017-05-17 13:30,17,49.05,49.05,48.97,49,630
,2017-05-17 14:00,17,48.99,49.08,48.93,49.05,150
,2017-05-17 14:30,17,49.05,49.05,48.97,48.98,394
,2017-05-17 15:00,17,48.98,49,48.95,49,154
,2017-05-17 15:30,17,49.02,49.02,48.93,48.96,520
,2017-05-17 16:00,17,48.9,48.9,48.84,48.84,118
,2017-05-17 16:30,17,48.92,48.96,48.92,48.96,5
,2017-05-17 19:00,18,49.06,49.09,49.02,49.04,14
,2017-05-17 19:30,18,49.04,49.07,48.95,48.95,20
,2017-05-17 20:00,18,48.93,48.93,48.84,48.9,13
,2017-05-17 20:30,18,48.91,48.94,48.91,48.91,15
,2017-05-17 21:00,18,48.93,49.01,48.93,49.01,26
,2017-05-17 21:30,18,49,49,48.95,48.95,3
,2017-05-17 22:30,18,48.94,48.94,48.92,48.92,2
,2017-05-17 23:00,18,48.93,48.93,48.93,48.93,3
,2017-05-17 23:30,18,48.87,48.92,48.87,48.92,5
,2017-05-18 00:00,18,48.86,48.86,48.83,48.84,3
,2017-05-18 00:30,18,48.92,48.96,48.92,48.96,6
,2017-05-18 01:00,18,48.94,49.02,48.93,48.95,59
,2017-05-18 01:30,18,48.95,48.97,48.92,48.93,23
,2017-05-18 02:00,18,48.93,49.04,48.86,48.98,71
,2017-05-18 02:30,18,48.97,48.99,48.89,48.92,44
,2017-05-18 03:00,18,48.94,49.01,48.89,48.94,129
,2017-05-18 03:30,18,48.95,48.97,48.88,48.94,64
,2017-05-18 04:00,18,48.94,48.99,48.89,48.93,32
,2017-05-18 04:30,18,48.86,48.86,48.15,48.27,695
,2017-05-18 05:00,18,48.23,48.35,48.05,48.16,240
,2017-05-18 05:30,18,48.15,48.3,48.12,48.18,136
,2017-05-18 06:00,18,48.19,48.39,48.19,48.35,69
,2017-05-18 06:30,18,48.36,48.6,48.36,48.54,341
,2017-05-18 07:00,18,48.55,48.56,48.39,48.43,465
,2017-05-18 07:30,18,48.38,48.55,48.34,48.54,233
,2017-05-18 08:00,18,48.53,48.67,48.46,48.67,319
,2017-05-18 08:30,18,48.64,48.82,48.56,48.71,678
,2017-05-18 09:00,18,48.71,49.13,48.71,49.08,874
,2017-05-18 09:30,18,49.09,49.38,49.09,49.22,983
,2017-05-18 10:00,18,49.25,49.5,49.17,49.38,603
,2017-05-18 10:30,18,49.39,49.47,49.3,49.43,235
,2017-05-18 11:00,18,49.44,49.6,49.38,49.44,401
,2017-05-18 11:30,18,49.48,49.51,49.37,49.45,119
,2017-05-18 12:00,18,49.46,49.47,49.34,49.35,97
,2017-05-18 12:30,18,49.34,49.37,49.25,49.36,91
,2017-05-18 13:00,18,49.36,49.56,49.29,49.36,712
,2017-05-18 13:30,18,49.36,49.38,49.27,49.32,141
,2017-05-18 14:00,18,49.32,49.33,49.26,49.26,86
,2017-05-18 14:30,18,49.27,49.34,49.27,49.33,36
,2017-05-18 15:00,18,49.32,49.34,49.32,49.34,31
,2017-05-18 15:30,18,49.32,49.34,49.3,49.33,13
,2017-05-18 20:00,19,49.44,49.5,49.44,49.5,2
,2017-05-18 20:30,19,49.58,49.75,49.58,49.69,14
,2017-05-18 21:00,19,49.8,49.86,49.8,49.86,11
,2017-05-18 21:30,19,49.78,49.78,49.76,49.76,3
,2017-05-18 22:00,19,49.81,49.81,49.74,49.74,3
,2017-05-18 23:00,19,49.68,49.74,49.68,49.74,2
,2017-05-19 00:30,19,49.8,49.8,49.8,49.8,1
,2017-05-19 01:00,19,49.8,49.8,49.8,49.8,7
,2017-05-19 01:30,19,49.7,49.75,49.7,49.75,2
,2017-05-19 02:00,19,49.56,49.72,49.56,49.72,7
,2017-05-19 02:30,19,49.8,49.8,49.8,49.8,1
,2017-05-19 03:00,19,49.83,50.05,49.83,49.99,56
,2017-05-19 03:30,19,49.96,49.96,49.95,49.95,7
,2017-05-19 04:00,19,50,50.08,50,50.08,20
,2017-05-19 04:30,19,50,50,49.87,49.89,29
,2017-05-19 05:00,19,49.8,49.91,49.74,49.91,76
,2017-05-19 05:30,19,49.94,49.94,49.88,49.88,20
,2017-05-19 06:00,19,49.88,49.97,49.88,49.94,42
,2017-05-19 06:30,19,50,50.02,49.98,49.98,70
,2017-05-19 07:00,19,49.95,50.03,49.89,49.98,107
,2017-05-19 07:30,19,50.04,50.1,50.01,50.01,43
,2017-05-19 08:00,19,50,50.06,49.94,50,116
,2017-05-19 08:30,19,50,50.24,50,50.23,150
,2017-05-19 09:00,19,50.22,50.42,50.17,50.42,79
,2017-05-19 09:30,19,50.25,50.26,50.25,50.26,2
,2017-05-19 10:00,19,50.35,50.39,50.31,50.31,252
,2017-05-19 10:30,19,50.32,50.37,50.32,50.33,9
,2017-05-19 11:00,19,50.44,50.49,50.4,50.43,35
,2017-05-19 11:30,19,50.41,50.41,50.36,50.37,182
,2017-05-19 12:00,19,50.31,50.31,50.2,50.25,33
,2017-05-19 12:30,19,50.21,50.22,50.17,50.22,103
,2017-05-19 13:00,19,50.19,50.31,50.18,50.31,196