,2015-05-05 11:00,5,66.15,66.15,66.15,66.15,1
,2016-05-12 09:00,12,49.7,49.7,49.7,49.7,27
,2016-08-05 08:30,5,46.7,46.7,46.7,46.7,1
,2016-08-10 08:30,10,48.1,48.1,48.1,48.1,1
,2016-08-10 11:00,10,47.3,47.3,47.3,47.3,1
,2016-10-21 10:00,21,53.85,53.85,53.85,53.85,1
,2016-10-26 03:00,26,53.06,53.06,53.06,53.06,10
,2016-10-26 03:30,26,52.96,52.96,52.96,52.96,10
,2016-10-26 07:00,26,52.75,52.75,52.75,52.75,5
,2016-10-27 10:00,27,53.01,53.01,53.01,53.01,5
,2016-10-27 11:00,27,53.08,53.08,53.08,53.08,10
,2016-10-27 12:00,27,53.16,53.16,53.16,53.16,9
,2016-11-01 13:00,1,49.93,49.93,49.93,49.93,1
,2016-11-02 13:30,2,49.2,49.2,49.2,49.2,1
,2016-11-03 08:00,3,49.26,49.26,49.26,49.26,5
,2016-11-03 09:30,3,49.06,49.06,49.06,49.06,1
,2016-11-03 11:00,3,48.89,48.89,48.89,48.89,1
,2016-11-04 07:00,4,48.65,48.65,48.65,48.65,1
,2016-11-07 08:00,7,48.37,48.37,48.37,48.37,1
,2016-11-07 09:30,7,48.14,48.14,48.14,48.14,3
,2016-11-07 13:00,7,48.91,48.91,48.91,48.91,8
,2016-11-07 13:30,7,48.85,48.85,48.85,48.85,3
,2016-11-08 09:30,8,49.22,49.22,49.13,49.13,14
,2016-11-08 10:30,8,48.98,48.98,48.98,48.98,15
,2016-11-08 13:30,8,49.2,49.2,49.1,49.1,2
,2016-11-08 21:00,9,47.88,47.88,47.88,47.88,1
,2016-11-09 14:30,9,50.04,50.04,50.04,50.04,1
,2016-11-11 09:30,11,48,48,47.92,47.92,4
,2016-11-11 11:00,11,47.97,47.97,47.97,47.97,1
,2016-11-11 12:00,11,48.08,48.08,48.07,48.07,4
,2016-11-11 13:00,11,48.12,48.12,48.12,48.12,5
,2016-11-13 23:00,14,48.01,48.01,48.01,48.01,1
,2016-11-14 10:00,14,47.25,47.25,47.25,47.25,1
,2016-11-15 13:00,15,49.55,49.55,49.55,49.55,1
,2016-11-16 09:30,16,49.57,49.89,49.57,49.89,8
,2016-11-16 13:00,16,49.63,49.64,49.63,49.64,3
,2016-11-17 04:00,17,49.63,49.63,49.63,49.63,3
,2016-11-17 05:00,17,50.03,50.03,50.03,50.03,1
,2016-11-18 13:00,18,50.02,50.02,50.02,50.02,1
,2016-11-20 17:00,21,50.19,50.19,50.19,50.19,1
,2016-11-21 08:00,21,51.09,51.09,51.09,51.09,1
,2016-11-21 11:00,21,51.74,51.74,51.74,51.74,1
,2016-11-21 16:00,21,51.85,51.85,51.85,51.85,1
,2016-11-22 09:00,22,52.21,52.21,52.21,52.21,1
,2016-11-23 09:30,23,52.11,52.11,52.11,52.11,1
,2016-11-23 10:00,23,51.76,51.76,51.76,51.76,1
,2016-11-23 11:30,23,52.09,52.09,52.09,52.09,1
,2016-11-23 12:00,23,51.88,51.88,51.88,51.88,2
,2016-11-23 13:00,23,51.91,51.91,51.85,51.85,3
,2016-11-23 14:00,23,51.86,51.86,51.86,51.86,1
,2016-11-28 08:00,28,51.22,51.25,51.13,51.13,4
,2016-11-28 08:30,28,51.14,51.14,51.14,51.14,1
,2016-11-28 09:30,28,50.81,50.81,50.81,50.81,1
,2016-11-28 11:00,28,51.46,51.46,51.46,51.46,3
,2016-11-29 08:00,29,49.39,49.44,49.39,49.44,2
,2016-11-29 10:00,29,49.21,49.21,49.21,49.21,5
,2016-11-29 14:30,29,49.22,49.22,49.22,49.22,5
,2016-11-30 04:30,30,51.77,51.77,51.77,51.77,1
,2016-11-30 05:00,30,52.07,52.07,52.07,52.07,3
,2016-11-30 07:30,30,52.39,52.39,52.39,52.39,1
,2016-11-30 10:00,30,52.52,52.96,52.52,52.96,2
,2016-11-30 11:00,30,52.6,52.6,52.6,52.6,1
,2016-12-01 05:00,1,53.48,53.48,53.47,53.47,2
,2016-12-01 06:30,1,53.57,53.57,53.57,53.57,3
,2016-12-01 08:00,1,54.03,54.04,54.03,54.04,2
,2016-12-01 11:30,1,54.73,54.75,54.73,54.75,3
,2016-12-01 12:30,1,54.67,54.67,54.67,54.67,2
,2016-12-02 08:30,2,54.51,54.51,54.51,54.51,1
,2016-12-02 09:00,2,54.67,54.67,54.67,54.67,1
,2016-12-02 14:30,2,54.92,54.92,54.92,54.92,1
,2016-12-05 14:30,5,54.95,54.95,54.95,54.95,1
,2016-12-06 06:00,6,55.2,55.2,55.2,55.2,4
,2016-12-06 07:30,6,54.77,54.77,54.77,54.77,1
,2016-12-07 13:00,7,54.09,54.09,54.09,54.09,1
,2016-12-07 15:30,7,53.93,53.93,53.93,53.93,1
,2016-12-08 08:30,8,54.42,54.42,54.42,54.42,1
,2016-12-08 09:30,8,54.62,54.63,54.62,54.63,8
,2016-12-08 10:00,8,54.15,54.15,54.15,54.15,6
,2016-12-08 11:00,8,54.37,54.37,54.37,54.37,1
,2016-12-08 12:00,8,54.51,54.51,54.5,54.5,4
,2016-12-08 13:30,8,54.48,54.48,54.48,54.48,1
,2016-12-09 04:30,9,54.63,54.63,54.63,54.63,2
,2016-12-09 06:00,9,54.61,54.61,54.61,54.61,2
,2016-12-09 07:00,9,54.77,54.77,54.77,54.77,3
,2016-12-09 08:00,9,54.64,54.64,54.64,54.64,1
,2016-12-09 09:30,9,54.75,54.75,54.75,54.75,1
,2016-12-09 12:00,9,54.71,54.71,54.71,54.71,1
,2016-12-09 12:30,9,54.66,54.66,54.66,54.66,1
,2016-12-09 14:30,9,54.95,54.95,54.95,54.95,7
,2016-12-11 17:00,12,55.98,57.17,55.82,57.04,42
,2016-12-12 01:30,12,56.82,56.82,56.82,56.82,1
,2016-12-12 04:00,12,56.83,56.85,56.83,56.85,3
,2016-12-12 04:30,12,56.85,56.85,56.85,56.85,1
,2016-12-12 07:00,12,56.72,56.72,56.72,56.72,3
,2016-12-12 08:00,12,56.5,56.58,56.48,56.49,24
,2016-12-12 09:30,12,56.65,56.65,56.41,56.41,3
,2016-12-12 10:30,12,56.13,56.34,56.02,56.34,13
,2016-12-12 11:00,12,56.28,56.36,56.25,56.33,16
,2016-12-12 15:00,12,55.77,55.85,55.77,55.85,12
,2016-12-13 03:30,13,56.32,56.32,56.32,56.32,1
,2016-12-13 11:30,13,56.38,56.38,56.38,56.38,1
,2016-12-14 08:00,14,55.65,55.65,55.65,55.65,1
,2016-12-14 08:30,14,55.43,55.43,55.43,55.43,1
,2016-12-14 09:30,14,55.8,55.8,55.8,55.8,1
,2016-12-14 10:30,14,55.68,55.68,55.68,55.68,1
,2016-12-14 13:00,14,55.23,55.23,54.94,54.94,35
,2016-12-14 14:30,14,54.95,54.95,54.95,54.95,2
,2016-12-15 09:00,15,54.54,54.54,54.54,54.54,2
,2016-12-15 10:00,15,54.49,54.49,54.49,54.49,1
,2016-12-15 11:00,15,54.59,54.59,54.59,54.59,1
,2016-12-15 13:00,15,54.97,54.97,54.94,54.94,3
,2016-12-16 08:00,16,55.5,55.5,55.5,55.5,2
,2016-12-16 08:30,16,55.45,55.45,55.45,55.45,1
,2016-12-16 09:30,16,55.57,55.57,55.57,55.57,1
,2016-12-16 10:30,16,55.69,55.69,55.69,55.69,1
,2016-12-16 11:00,16,55.61,55.61,55.61,55.61,7
,2016-12-16 13:30,16,55.69,55.69,55.69,55.69,7
,2016-12-19 08:00,19,55.5,55.5,55.5,55.5,1
,2016-12-19 08:30,19,55.6,55.6,55.6,55.6,1
,2016-12-19 09:00,19,55.62,55.62,55.62,55.62,3
,2016-12-19 11:30,19,55.72,55.72,55.72,55.72,2
,2016-12-19 12:30,19,55.55,55.55,55.55,55.55,1
,2016-12-20 07:30,20,55.98,55.98,55.98,55.98,1
,2016-12-20 09:30,20,56.36,56.36,56.36,56.36,2
,2016-12-20 12:30,20,56.12,56.12,56.12,56.12,1
,2016-12-20 13:00,20,56.17,56.17,56.17,56.17,1
,2016-12-20 19:00,21,56.34,56.35,56.34,56.35,9
,2016-12-21 07:00,21,56.35,56.35,56.35,56.35,1
,2016-12-21 08:30,21,56.13,56.17,56.13,56.17,2
,2016-12-21 09:00,21,56.1,56.1,56.08,56.1,4
,2016-12-21 09:30,21,55.87,55.99,55.87,55.99,5
,2016-12-21 10:30,21,56.05,56.05,56.05,56.05,11
,2016-12-21 11:00,21,55.76,55.76,55.69,55.69,4
,2016-12-21 11:30,21,55.72,55.75,55.72,55.75,6
,2016-12-21 12:00,21,55.56,55.64,55.56,55.6,10
,2016-12-21 12:30,21,55.41,55.42,55.41,55.42,2
,2016-12-21 13:00,21,55.5,55.51,55.5,55.51,2
,2016-12-21 14:00,21,55.45,55.45,55.45,55.45,4
,2016-12-22 06:00,22,55.29,55.29,55.29,55.29,3
,2016-12-22 07:30,22,55.45,55.45,55.45,55.45,5
,2016-12-22 08:00,22,55.67,55.82,55.67,55.82,2
,2016-12-22 08:30,22,55.76,55.76,55.75,55.75,3
,2016-12-22 09:30,22,56.1,56.1,56.08,56.08,4
,2016-12-22 10:00,22,55.93,55.93,55.93,55.93,1
,2016-12-22 11:00,22,55.9,56.03,55.9,56.03,3
,2016-12-22 11:30,22,55.86,55.86,55.86,55.86,1
,2016-12-22 14:30,22,55.74,55.74,55.74,55.74,2
,2016-12-23 07:30,23,55.3,55.3,55.3,55.3,1
,2016-12-23 08:00,23,55.57,55.57,55.57,55.57,2
,2016-12-23 09:00,23,55.85,55.85,55.85,55.85,1
,2016-12-27 09:00,27,56.53,56.53,56.53,56.53,1
,2016-12-28 07:30,28,56.82,56.82,56.82,56.82,1
,2016-12-28 08:00,28,57.01,57.01,57.01,57.01,3
,2016-12-28 13:00,28,57.09,57.09,57.09,57.09,1
,2016-12-29 07:30,29,56.99,56.99,56.99,56.99,1
,2016-12-29 09:00,29,57.21,57.21,57.12,57.14,6
,2016-12-29 10:00,29,57.18,57.21,57.18,57.21,9
,2016-12-29 11:00,29,56.85,56.85,56.85,56.85,3
,2016-12-29 14:30,29,56.92,56.92,56.92,56.92,1
,2016-12-30 00:30,30,57.11,57.11,57.11,57.11,1
,2016-12-30 04:00,30,57.16,57.16,57.16,57.16,1
,2016-12-30 05:00,30,56.96,56.96,56.96,56.96,1
,2016-12-30 12:00,30,56.78,56.78,56.78,56.78,1
,2017-01-03 03:00,3,57.85,57.86,57.85,57.86,12
,2017-01-03 05:30,3,58.2,58.21,58.2,58.21,9
,2017-01-03 07:30,3,57.89,57.89,57.86,57.86,3
,2017-01-03 08:00,3,58.16,58.16,58.16,58.16,1
,2017-01-03 09:30,3,57.73,57.73,57.66,57.66,5
,2017-01-03 10:00,3,57.41,57.41,56.33,56.33,11
,2017-01-03 10:30,3,56.51,56.51,55.98,56.04,11
,2017-01-03 11:00,3,56.23,56.23,55.87,55.96,7
,2017-01-03 12:00,3,55.76,56.04,55.76,56.04,5
,2017-01-03 12:30,3,55.93,55.93,55.93,55.93,1
,2017-01-03 13:00,3,55.67,55.82,55.67,55.82,2
,2017-01-04 03:00,4,56.24,56.24,56.24,56.24,1
,2017-01-04 09:00,4,55.91,55.92,55.91,55.92,4
,2017-01-04 09:30,4,56.04,56.04,56.04,56.04,1
,2017-01-04 10:00,4,56.14,56.14,56.14,56.14,1
,2017-01-04 10:30,4,56.29,56.51,56.29,56.51,58
,2017-01-04 12:30,4,56.73,56.73,56.72,56.72,2
,2017-01-04 13:00,4,56.88,56.88,56.88,56.88,1
,2017-01-04 13:30,4,56.75,56.75,56.75,56.75,3
,2017-01-04 14:30,4,56.61,56.61,56.61,56.61,1
,2017-01-05 03:00,5,56.65,56.65,56.65,56.65,1
,2017-01-05 05:30,5,57.12,57.12,57.12,57.12,7
,2017-01-05 08:30,5,57.17,57.17,57.17,57.17,5
,2017-01-05 09:00,5,57.49,57.49,57.49,57.49,3
,2017-01-05 09:30,5,57.21,57.23,57.21,57.23,3
,2017-01-05 10:00,5,57.03,57.03,56.46,56.46,4
,2017-01-05 10:30,5,56.33,56.39,56.33,56.39,2
,2017-01-05 11:30,5,56.97,56.97,56.97,56.97,2
,2017-01-05 12:30,5,56.99,56.99,56.94,56.94,4
,2017-01-05 13:00,5,57.11,57.16,57.09,57.16,5
,2017-01-06 01:30,6,57.02,57.03,57.02,57.03,2
,2017-01-06 02:00,6,56.94,56.94,56.92,56.92,4
,2017-01-06 04:30,6,57.57,57.57,57.57,57.57,3
,2017-01-06 08:00,6,57.4,57.4,57.4,57.4,1
,2017-01-06 09:00,6,57.2,57.2,57.2,57.2,2
,2017-01-06 10:30,6,57.37,57.42,57.37,57.42,4
,2017-01-06 11:00,6,57.37,57.37,57.37,57.37,1
,2017-01-06 13:00,6,57.38,57.38,57.38,57.38,1
,2017-01-06 14:00,6,57.17,57.17,57.17,57.17,3
,2017-01-09 08:00,9,56.47,56.47,56.47,56.47,1
,2017-01-09 08:30,9,56.24,56.32,56.24,56.32,2
,2017-01-09 09:00,9,56.16,56.16,56.16,56.16,2
,2017-01-09 09:30,9,56.23,56.23,56.23,56.23,3
,2017-01-09 10:00,9,56.1,56.1,56.1,56.1,1
,2017-01-09 10:30,9,56.05,56.05,56.05,56.05,2
,2017-01-09 11:00,9,56.1,56.1,56.1,56.1,1
,2017-01-09 12:30,9,56.08,56.08,56.08,56.08,1
,2017-01-09 13:00,9,55.85,55.85,55.67,55.67,3
,2017-01-10 02:30,10,55.7,55.7,55.7,55.7,3
,2017-01-10 06:00,10,55.76,55.76,55.76,55.76,1
,2017-01-10 08:30,10,55.84,55.84,55.84,55.84,1
,2017-01-10 10:30,10,55.19,55.19,55.19,55.19,2
,2017-01-10 11:00,10,55.05,55.05,55.05,55.05,1
,2017-01-10 12:30,10,54.93,54.93,54.93,54.93,1
,2017-01-10 13:00,10,54.61,54.61,54.5,54.5,3
,2017-01-10 13:30,10,54.56,54.56,54.56,54.56,10
,2017-01-10 14:00,10,54.57,54.57,54.57,54.57,8
,2017-01-10 16:00,10,54.45,54.45,54.45,54.45,1
,2017-01-11 03:30,11,54.94,54.94,54.94,54.94,10
,2017-01-11 08:00,11,55.13,55.13,55.13,55.13,1
,2017-01-11 09:00,11,55.02,55.02,55.02,55.02,1
,2017-01-11 09:30,11,54.62,55.31,54.62,55.31,5
,2017-01-11 10:00,11,55.61,55.84,55.61,55.7,7
,2017-01-11 11:00,11,55.8,56.01,55.8,56.01,7
,2017-01-11 13:00,11,55.76,55.76,55.76,55.76,1
,2017-01-11 14:30,11,55.81,55.81,55.81,55.81,7
,2017-01-11 22:00,12,55.66,55.66,55.66,55.66,8
,2017-01-12 02:00,12,55.7,55.7,55.7,55.7,3
,2017-01-12 07:00,12,56.49,56.49,56.49,56.49,1
,2017-01-12 08:00,12,56.5,56.5,56.5,56.5,1
,2017-01-12 08:30,12,56.72,56.72,56.59,56.59,10
,2017-01-12 09:00,12,56.46,56.46,56.33,56.42,37
,2017-01-12 10:00,12,56.47,56.47,56.47,56.47,3
,2017-01-12 12:30,12,56.6,56.6,56.6,56.6,1
,2017-01-12 13:00,12,56.68,56.68,56.62,56.62,2
,2017-01-13 02:00,13,56.57,56.57,56.57,56.57,2
,2017-01-13 06:30,13,56.09,56.09,56.09,56.09,5
,2017-01-13 07:00,13,56.22,56.26,56.22,56.26,2
,2017-01-13 07:30,13,56.18,56.18,56.18,56.18,4
,2017-01-13 08:30,13,56.23,56.36,56.14,56.36,4
,2017-01-13 09:00,13,56.14,56.14,56.14,56.14,3
,2017-01-13 09:30,13,56.05,56.05,56.03,56.03,6
,2017-01-13 10:00,13,55.94,55.96,55.92,55.96,64
,2017-01-13 10:30,13,56.07,56.18,56.07,56.18,2
,2017-01-13 11:00,13,56.21,56.21,56.21,56.21,1
,2017-01-13 13:00,13,55.86,55.86,55.86,55.86,1
,2017-01-15 19:30,16,55.97,55.97,55.97,55.97,1
,2017-01-16 09:30,16,55.9,55.9,55.9,55.9,1
,2017-01-16 10:30,16,55.8,55.8,55.8,55.8,10
,2017-01-17 07:00,17,56.62,56.62,56.62,56.62,2
,2017-01-17 08:30,17,56.7,56.7,56.7,56.7,1
,2017-01-17 09:30,17,56.2,56.2,56.01,56.05,9
,2017-01-17 10:00,17,56.09,56.09,56.09,56.09,1
,2017-01-17 11:00,17,56.22,56.22,56.22,56.22,1
,2017-01-17 11:30,17,56.26,56.26,56.26,56.26,1
,2017-01-17 12:00,17,56.43,56.43,56.43,56.43,3
,2017-01-17 13:00,17,56.23,56.23,56.23,56.23,2
,2017-01-17 14:00,17,55.87,55.87,55.87,55.87,3
,2017-01-18 02:00,18,56.02,56.02,56.02,56.02,7
,2017-01-18 03:00,18,55.77,55.77,55.77,55.77,4
,2017-01-18 03:30,18,55.67,55.67,55.67,55.67,20
,2017-01-18 07:30,18,55.1,55.1,55.08,55.08,41
,2017-01-18 08:00,18,54.89,54.89,54.89,54.89,1
,2017-01-18 08:30,18,54.98,54.99,54.97,54.97,53
,2017-01-18 09:30,18,54.88,54.88,54.88,54.88,6
,2017-01-18 10:00,18,54.92,55.6,54.92,55.56,126
,2017-01-18 10:30,18,55.55,55.55,55.47,55.47,4
,2017-01-18 11:30,18,54.89,54.89,54.89,54.89,1
,2017-01-18 12:00,18,54.89,54.89,54.81,54.85,66
,2017-01-18 13:00,18,54.42,54.58,54.42,54.58,5
,2017-01-18 15:30,18,54.92,54.92,54.92,54.92,3
,2017-01-19 01:30,19,54.84,54.84,54.84,54.84,3
,2017-01-19 06:00,19,55.11,55.11,55.11,55.11,1
,2017-01-19 07:30,19,55.08,55.08,55.08,55.08,1
,2017-01-19 08:00,19,54.95,55.08,54.95,55.06,7
,2017-01-19 09:00,19,55.25,55.25,55.25,55.25,1
,2017-01-19 09:30,19,55.05,55.05,55.05,55.05,1
,2017-01-19 10:00,19,54.75,54.85,54.66,54.75,13
,2017-01-19 10:30,19,54.82,54.82,54.82,54.82,1
,2017-01-19 11:00,19,54.77,54.77,54.48,54.48,4
,2017-01-19 12:00,19,54.6,54.6,54.6,54.6,3
,2017-01-19 12:30,19,54.77,54.77,54.77,54.77,1
,2017-01-19 13:00,19,54.66,54.73,54.66,54.71,5
,2017-01-19 13:30,19,54.75,54.75,54.75,54.75,7
,2017-01-20 06:30,20,55.34,55.34,55.34,55.34,1
,2017-01-20 07:00,20,55.4,55.44,55.4,55.44,2
,2017-01-20 07:30,20,55.55,55.58,55.55,55.58,2
,2017-01-20 08:00,20,55.72,55.84,55.72,55.84,3
,2017-01-20 08:30,20,55.62,55.62,55.62,55.62,6
,2017-01-20 09:00,20,55.7,55.9,55.7,55.9,5
,2017-01-20 09:30,20,55.94,55.94,55.94,55.94,21
,2017-01-20 10:00,20,55.95,55.95,55.78,55.78,4
,2017-01-20 10:30,20,55.8,55.8,55.8,55.8,1
,2017-01-20 12:00,20,55.63,55.67,55.63,55.67,50
,2017-01-20 13:00,20,55.73,55.8,55.67,55.79,21
,2017-01-23 02:30,23,55.42,55.42,55.42,55.42,1
,2017-01-23 04:30,23,55.02,55.05,55.02,55.05,3
,2017-01-23 07:00,23,55.07,55.07,55.07,55.07,4
,2017-01-23 07:30,23,54.9,54.9,54.9,54.9,2
,2017-01-23 08:00,23,55.02,55.02,54.95,54.95,4
,2017-01-23 08:30,23,55.12,55.12,55.12,55.12,2
,2017-01-23 09:00,23,55.16,55.24,55.06,55.06,15
,2017-01-23 09:30,23,54.97,55.36,54.96,55.36,31
,2017-01-23 10:00,23,55.35,55.44,55.32,55.44,8
,2017-01-23 10:30,23,55.47,55.47,55.27,55.27,23
,2017-01-23 12:00,23,55.51,55.51,55.51,55.51,1
,2017-01-23 13:00,23,55.38,55.39,55.38,55.39,3
,2017-01-24 01:00,24,55.64,55.64,55.64,55.64,1
,2017-01-24 02:30,24,55.65,55.65,55.65,55.65,1
,2017-01-24 05:30,24,55.44,55.44,55.44,55.44,1
,2017-01-24 07:00,24,55.71,55.71,55.71,55.71,2
,2017-01-24 08:30,24,55.63,55.63,55.63,55.63,4
,2017-01-24 09:00,24,55.74,55.74,55.68,55.68,6
,2017-01-24 09:30,24,55.73,55.73,55.73,55.73,2
,2017-01-24 10:00,24,55.76,55.78,55.73,55.78,18
,2017-01-24 11:30,24,55.82,55.82,55.82,55.82,1
,2017-01-24 13:00,24,55.67,55.76,55.67,55.76,151
,2017-01-25 01:00,25,55.39,55.39,55.39,55.39,1
,2017-01-25 04:00,25,55.15,55.15,55.15,55.15,3
,2017-01-25 04:30,25,54.99,54.99,54.99,54.99,2
,2017-01-25 06:00,25,55.03,55.03,55.03,55.03,1
,2017-01-25 07:00,25,54.97,54.97,54.97,54.97,1
,2017-01-25 08:00,25,54.94,55.05,54.94,55.05,10
,2017-01-25 08:30,25,55.08,55.11,55.04,55.1,19
,2017-01-25 09:00,25,55.16,55.18,55.16,55.18,2
,2017-01-25 09:30,25,55.05,55.66,54.95,55.64,44
,2017-01-25 10:00,25,55.58,55.58,55.39,55.57,12
,2017-01-25 10:30,25,55.54,55.54,55.54,55.54,3
,2017-01-25 11:00,25,55.42,55.42,55.41,55.41,4
,2017-01-25 12:00,25,55.34,55.34,55.34,55.34,3
,2017-01-25 12:30,25,55.37,55.37,55.19,55.19,4
,2017-01-25 13:00,25,55.01,55.01,54.99,54.99,2
,2017-01-25 13:30,25,55.07,55.16,55.07,55.16,4
,2017-01-26 02:00,26,55.43,55.43,55.36,55.36,2
,2017-01-26 02:30,26,55.24,55.24,55.24,55.24,1
,2017-01-26 04:30,26,55.03,55.03,55.03,55.03,4
,2017-01-26 06:30,26,55.33,55.35,55.33,55.35,3
,2017-01-26 07:30,26,55.25,55.25,55.25,55.25,3
,2017-01-26 08:00,26,55.44,55.59,55.44,55.59,12
,2017-01-26 08:30,26,55.54,55.95,55.53,55.85,22
,2017-01-26 09:00,26,55.95,55.95,55.85,55.91,6
,2017-01-26 09:30,26,55.96,56.04,55.82,55.82,58
,2017-01-26 10:00,26,55.87,55.87,55.87,55.87,4
,2017-01-26 11:00,26,55.96,55.96,55.93,55.93,8
,2017-01-26 11:30,26,55.9,55.91,55.9,55.91,9
,2017-01-26 13:00,26,55.99,55.99,55.85,55.85,3
,2017-01-26 13:30,26,55.83,55.83,55.75,55.8,5
,2017-01-26 14:00,26,55.81,55.82,55.81,55.82,5
,2017-01-27 04:30,27,55.29,55.3,55.29,55.3,8
,2017-01-27 07:00,27,55.47,55.47,55.47,55.47,4
,2017-01-27 08:00,27,55.22,55.22,55.11,55.19,17
,2017-01-27 09:30,27,55.14,55.14,55.14,55.14,1
,2017-01-27 10:00,27,55.2,55.25,55.1,55.25,17
,2017-01-27 10:30,27,55.06,55.13,54.7,54.84,19
,2017-01-27 11:00,27,54.83,54.84,54.82,54.82,12
,2017-01-27 11:30,27,54.85,54.85,54.85,54.85,2
,2017-01-27 12:00,27,54.82,54.86,54.81,54.86,5
,2017-01-27 12:30,27,54.92,54.92,54.92,54.92,1
,2017-01-27 13:00,27,55,55.15,55,55.15,11
,2017-01-27 15:00,27,55.07,55.07,55.07,55.07,7
,2017-01-30 03:30,30,54.93,54.93,54.93,54.93,1
,2017-01-30 07:00,30,55.07,55.07,55.07,55.07,1
,2017-01-30 07:30,30,55.07,55.07,55.07,55.07,1
,2017-01-30 08:00,30,54.8,54.85,54.8,54.85,6
,2017-01-30 08:30,30,54.77,54.77,54.59,54.59,3
,2017-01-30 09:00,30,54.7,54.75,54.7,54.75,2
,2017-01-30 09:30,30,54.66,54.66,54.55,54.55,10
,2017-01-30 11:30,30,54.8,54.8,54.8,54.8,2
,2017-01-30 12:30,30,54.87,54.87,54.87,54.87,2
,2017-01-30 13:00,30,54.94,54.94,54.76,54.76,2
,2017-01-31 03:30,31,54.63,54.63,54.63,54.63,1
,2017-01-31 06:00,31,54.8,54.8,54.8,54.8,4
,2017-01-31 07:00,31,54.92,54.92,54.92,54.92,2
,2017-01-31 07:30,31,55.2,55.2,55.2,55.2,1
,2017-01-31 08:00,31,55.38,55.38,55.38,55.38,3
,2017-01-31 08:30,31,55.28,55.37,55.28,55.37,2
,2017-01-31 09:30,31,55.54,55.71,55.54,55.71,27
,2017-01-31 10:00,31,55.65,55.66,55.62,55.62,11
,2017-01-31 10:30,31,55.57,55.57,55.57,55.57,2
,2017-01-31 11:00,31,55.6,55.6,55.6,55.6,1
,2017-01-31 11:30,31,55.57,55.57,55.52,55.52,6
,2017-01-31 12:30,31,55.09,55.09,55.09,55.09,3
,2017-01-31 13:00,31,55.03,55.05,54.8,54.8,25
,2017-01-31 13:30,31,54.87,54.87,54.87,54.87,1
,2017-01-31 15:30,31,54.89,54.94,54.89,54.94,9
,2017-02-01 02:00,1,54.9,54.9,54.9,54.9,1
,2017-02-01 03:00,1,54.97,54.97,54.97,54.97,1
,2017-02-01 05:00,1,55.13,55.13,55.12,55.12,3
,2017-02-01 05:30,1,55.18,55.24,55.18,55.24,5
,2017-02-01 07:00,1,55.34,55.35,55.29,55.29,6
,2017-02-01 07:30,1,55.39,55.39,55.38,55.38,8
,2017-02-01 08:30,1,55.32,55.32,55.32,55.32,1
,2017-02-01 09:30,1,55.21,55.41,55.02,55.37,42
,2017-02-01 10:00,1,55.56,55.79,55.53,55.77,21
,2017-02-01 10:30,1,55.47,55.47,55.06,55.08,7
,2017-02-01 11:00,1,55.1,55.12,55.09,55.12,19
,2017-02-01 12:00,1,55.09,55.16,55.09,55.16,25
,2017-02-01 12:30,1,55.45,55.52,55.43,55.52,4
,2017-02-01 13:00,1,55.48,55.84,55.48,55.84,7
,2017-02-01 13:30,1,55.7,55.7,55.67,55.67,8
,2017-02-02 04:00,2,56.14,56.14,56.14,56.14,1
,2017-02-02 04:30,2,56.24,56.26,56.24,56.26,2
,2017-02-02 07:00,2,55.9,55.9,55.9,55.9,1
,2017-02-02 07:30,2,55.94,55.94,55.81,55.86,14
,2017-02-02 08:00,2,56.03,56.04,55.85,55.95,92
,2017-02-02 08:30,2,55.91,55.93,55.71,55.84,18
,2017-02-02 09:00,2,55.79,55.83,55.48,55.52,15
,2017-02-02 09:30,2,55.51,55.57,55.37,55.56,42
,2017-02-02 10:00,2,55.7,55.75,55.7,55.75,7
,2017-02-02 10:30,2,55.83,55.83,55.76,55.83,7
,2017-02-02 11:00,2,55.76,55.82,55.76,55.82,6
,2017-02-02 11:30,2,55.73,55.73,55.66,55.66,2
,2017-02-02 12:00,2,55.74,55.78,55.67,55.67,17
,2017-02-02 12:30,2,55.7,55.78,55.69,55.78,3
,2017-02-02 13:00,2,55.85,55.88,55.85,55.85,4
,2017-02-02 15:00,2,55.73,55.73,55.73,55.73,1
,2017-02-03 03:00,3,55.76,55.76,55.63,55.68,11
,2017-02-03 04:00,3,55.74,55.74,55.74,55.74,1
,2017-02-03 08:00,3,55.57,55.64,55.56,55.64,5
,2017-02-03 08:30,3,55.56,55.56,55.56,55.56,1
,2017-02-03 09:00,3,55.7,56.04,55.7,56,42
,2017-02-03 09:30,3,56,56.08,55.92,55.92,13
,2017-02-03 10:00,3,55.93,55.93,55.92,55.92,2
,2017-02-03 10:30,3,55.77,55.77,55.76,55.76,7
,2017-02-03 11:00,3,55.87,55.87,55.87,55.87,1
,2017-02-03 11:30,3,55.89,55.89,55.82,55.82,4
,2017-02-03 12:30,3,55.81,55.81,55.81,55.81,1
,2017-02-03 13:00,3,55.84,55.84,55.84,55.84,12
,2017-02-06 02:30,6,55.96,55.96,55.96,55.96,1
,2017-02-06 03:30,6,55.93,55.93,55.93,55.93,2
,2017-02-06 05:00,6,56.03,56.03,56.03,56.03,1
,2017-02-06 07:00,6,55.87,55.87,55.87,55.87,4
,2017-02-06 08:30,6,55.82,55.85,55.82,55.85,14
,2017-02-06 09:00,6,55.85,55.85,55.85,55.85,2
,2017-02-06 09:30,6,55.55,55.55,55.38,55.49,8
,2017-02-06 10:00,6,55.51,55.51,55.51,55.51,5
,2017-02-06 10:30,6,55.43,55.43,55.43,55.43,2
,2017-02-06 12:00,6,55.3,55.3,55.3,55.3,8
,2017-02-06 12:30,6,55.24,55.24,55.07,55.07,5
,2017-02-06 13:00,6,55.15,55.15,55.15,55.15,35
,2017-02-07 01:30,7,55.02,55.02,55.01,55.01,6
,2017-02-07 02:00,7,55.02,55.11,55.01,55.11,6
,2017-02-07 08:00,7,54.6,54.6,54.23,54.42,17
,2017-02-07 08:30,7,54.39,54.45,54.35,54.35,32
,2017-02-07 09:00,7,54.3,54.3,54.3,54.3,5
,2017-02-07 09:30,7,54.44,54.44,54.44,54.44,1
,2017-02-07 10:00,7,54.41,54.43,54.27,54.27,38
,2017-02-07 10:30,7,54.25,54.26,54.15,54.21,32
,2017-02-07 11:00,7,54.17,54.17,54.12,54.12,8
,2017-02-07 12:00,7,54.05,54.09,54.05,54.09,5
,2017-02-07 12:30,7,54.15,54.15,54.15,54.15,1
,2017-02-07 13:00,7,54.05,54.23,54.05,54.23,10
,2017-02-07 15:00,7,54.37,54.37,54.37,54.37,1
,2017-02-08 00:00,8,53.77,53.77,53.77,53.77,1
,2017-02-08 00:30,8,53.89,53.89,53.89,53.89,1
,2017-02-08 03:30,8,53.72,53.72,53.72,53.72,1
,2017-02-08 08:00,8,54.04,54.04,53.96,53.96,2
,2017-02-08 08:30,8,53.88,53.88,53.85,53.85,6
,2017-02-08 09:00,8,53.74,53.79,53.71,53.75,10
,2017-02-08 09:30,8,53.62,54.42,53.58,54.24,54
,2017-02-08 10:00,8,54.37,54.5,54.37,54.44,12
,2017-02-08 10:30,8,54.3,54.32,54.3,54.32,6
,2017-02-08 12:30,8,54.32,54.32,54.29,54.29,25
,2017-02-08 13:00,8,54.28,54.28,54.28,54.28,1
,2017-02-08 14:00,8,54.33,54.33,54.33,54.33,1
,2017-02-08 14:30,8,54.34,54.34,54.34,54.34,2
,2017-02-09 02:00,9,54.69,54.69,54.63,54.67,5
,2017-02-09 03:30,9,54.75,54.75,54.75,54.75,1
,2017-02-09 06:30,9,54.64,54.64,54.64,54.64,1
,2017-02-09 07:30,9,54.68,54.68,54.68,54.68,1
,2017-02-09 08:00,9,54.78,54.8,54.76,54.8,4
,2017-02-09 08:30,9,54.88,54.88,54.72,54.72,4
,2017-02-09 09:00,9,54.78,54.78,54.76,54.76,3
,2017-02-09 09:30,9,54.71,54.71,54.71,54.71,1
,2017-02-09 10:00,9,54.56,54.56,54.56,54.56,1
,2017-02-09 10:30,9,54.71,54.71,54.7,54.7,5
,2017-02-09 11:00,9,54.8,54.8,54.8,54.8,1
,2017-02-09 12:30,9,54.83,54.85,54.83,54.85,5
,2017-02-09 13:00,9,54.82,54.82,54.78,54.78,5
,2017-02-10 03:00,10,54.86,55.18,54.86,55.18,18
,2017-02-10 06:00,10,55.4,55.4,55.4,55.4,1
,2017-02-10 07:30,10,55.59,55.6,55.59,55.6,3
,2017-02-10 08:00,10,55.68,55.7,55.67,55.7,5
,2017-02-10 08:30,10,55.53,55.53,55.51,55.51,5
,2017-02-10 09:00,10,55.48,55.51,55.39,55.41,17
,2017-02-10 09:30,10,55.59,55.59,55.59,55.59,1
,2017-02-10 10:00,10,55.61,55.81,55.61,55.81,21
,2017-02-10 12:00,10,55.72,55.75,55.72,55.75,2
,2017-02-12 19:00,13,55.54,55.54,55.54,55.54,1
,2017-02-12 20:00,13,55.66,55.66,55.66,55.66,1
,2017-02-13 02:00,13,55.65,55.65,55.65,55.65,3
,2017-02-13 03:00,13,55.29,55.29,55.29,55.29,1
,2017-02-13 06:00,13,55.52,55.52,55.52,55.52,2
,2017-02-13 07:00,13,55.22,55.3,55.22,55.3,9
,2017-02-13 07:30,13,55.3,55.44,55.3,55.44,6
,2017-02-13 08:00,13,54.94,54.99,54.87,54.99,25
,2017-02-13 08:30,13,55,55.03,55,55.03,4
,2017-02-13 09:00,13,54.88,54.88,54.82,54.82,2
,2017-02-13 10:00,13,54.67,54.7,54.66,54.7,5
,2017-02-13 10:30,13,54.79,54.79,54.79,54.79,1
,2017-02-13 11:00,13,54.7,54.72,54.69,54.69,3
,2017-02-13 11:30,13,54.66,54.66,54.66,54.66,2
,2017-02-13 12:30,13,54.66,54.66,54.64,54.64,7
,2017-02-13 14:30,13,54.7,54.71,54.7,54.71,5
,2017-02-13 19:00,14,54.86,54.86,54.83,54.83,2
,2017-02-14 01:00,14,54.75,54.75,54.75,54.75,1
,2017-02-14 02:30,14,54.95,54.95,54.95,54.95,1
,2017-02-14 04:30,14,55.16,55.16,55.13,55.13,2
,2017-02-14 06:30,14,55.17,55.17,55.16,55.16,3
,2017-02-14 07:30,14,55.03,55.2,55.03,55.2,3
,2017-02-14 08:00,14,55.22,55.33,55.22,55.33,12
,2017-02-14 08:30,14,55.31,55.31,55.3,55.3,4
,2017-02-14 09:00,14,55.18,55.18,55.18,55.18,4
,2017-02-14 09:30,14,55.2,55.2,55.2,55.2,10
,2017-02-14 10:30,14,55.1,55.1,54.89,54.89,10
,2017-02-14 11:00,14,54.95,54.95,54.95,54.95,1
,2017-02-14 12:00,14,55.12,55.12,55.12,55.12,1
,2017-02-14 12:30,14,55.11,55.11,55.11,55.11,1
,2017-02-14 14:00,14,54.86,54.86,54.86,54.86,1
,2017-02-15 02:00,15,54.55,54.63,54.55,54.63,11
,2017-02-15 02:30,15,54.7,54.7,54.7,54.7,2
,2017-02-15 03:00,15,54.58,54.58,54.58,54.58,2
,2017-02-15 05:30,15,54.62,54.62,54.62,54.62,1
,2017-02-15 07:30,15,54.63,54.7,54.63,54.7,4
,2017-02-15 08:30,15,54.76,54.85,54.76,54.78,21
,2017-02-15 09:30,15,54.65,55.12,54.55,55.09,57
,2017-02-15 10:00,15,55.02,55.02,54.62,54.76,20
,2017-02-15 10:30,15,54.73,54.73,54.73,54.73,1
,2017-02-15 11:00,15,54.77,54.78,54.77,54.78,3
,2017-02-15 11:30,15,54.76,54.76,54.74,54.74,5
,2017-02-15 12:00,15,54.74,54.74,54.74,54.74,1
,2017-02-15 12:30,15,54.83,54.83,54.83,54.83,2
,2017-02-15 13:00,15,54.81,54.85,54.81,54.83,12
,2017-02-15 13:30,15,54.7,54.7,54.7,54.7,1
,2017-02-15 14:00,15,54.73,54.73,54.73,54.73,2
,2017-02-16 01:00,16,54.61,54.61,54.61,54.61,1
,2017-02-16 03:30,16,54.84,54.84,54.84,54.84,1
,2017-02-16 04:30,16,54.7,54.7,54.7,54.7,12
,2017-02-16 05:00,16,54.81,54.87,54.78,54.87,4
,2017-02-16 05:30,16,55.03,55.03,55.03,55.03,1
,2017-02-16 07:00,16,54.98,54.98,54.98,54.98,5
,2017-02-16 07:30,16,54.92,54.92,54.92,54.92,1
,2017-02-16 08:00,16,54.94,55.12,54.94,55.12,15
,2017-02-16 09:00,16,54.87,54.87,54.19,54.27,94
,2017-02-16 09:30,16,54.19,54.4,54.19,54.36,20
,2017-02-16 10:00,16,54.3,54.38,54.2,54.3,20
,2017-02-16 10:30,16,54.3,54.3,54.3,54.3,1
,2017-02-16 11:00,16,54.33,54.33,54.33,54.33,2
,2017-02-16 11:30,16,54.46,54.79,54.46,54.79,60
,2017-02-16 13:00,16,54.72,54.72,54.59,54.69,15
,2017-02-16 13:30,16,54.7,54.7,54.7,54.7,1
,2017-02-16 19:30,17,54.68,54.68,54.68,54.68,1
,2017-02-17 00:00,17,54.69,54.69,54.69,54.69,1
,2017-02-17 03:00,17,54.47,54.48,54.47,54.48,2
,2017-02-17 04:30,17,54.36,54.36,54.36,54.36,1
,2017-02-17 07:00,17,54.35,54.35,54.35,54.35,1
,2017-02-17 08:00,17,54.26,54.28,54.26,54.28,6
,2017-02-17 08:30,17,54.36,54.4,54.36,54.4,3
,2017-02-17 09:00,17,54.54,54.54,54.54,54.54,1
,2017-02-17 09:30,17,54.44,54.44,54.29,54.31,3
,2017-02-17 10:30,17,54.34,54.37,54.34,54.37,2
,2017-02-17 11:00,17,54.42,54.44,54.42,54.43,21
,2017-02-17 12:00,17,54.46,54.51,54.46,54.51,3
,2017-02-17 13:00,17,54.43,54.43,54.43,54.43,2
,2017-02-17 14:00,17,54.6,54.6,54.6,54.6,1
,2017-02-20 08:30,20,54.92,54.92,54.92,54.92,2
,2017-02-20 10:00,20,55.01,55.01,55.01,55.01,1
,2017-02-20 21:30,21,54.94,54.94,54.94,54.94,2
,2017-02-21 01:30,21,55,55,55,55,1
,2017-02-21 02:00,21,55.03,55.04,55.03,55.04,3
,2017-02-21 03:30,21,55.19,55.19,55.19,55.19,7
,2017-02-21 04:00,21,55.23,55.31,55.21,55.31,7
,2017-02-21 04:30,21,55.43,55.44,55.43,55.44,4
,2017-02-21 05:00,21,55.56,55.64,55.55,55.57,10
,2017-02-21 05:30,21,55.55,55.55,55.55,55.55,1
,2017-02-21 06:00,21,55.46,55.46,55.46,55.46,1
,2017-02-21 07:30,21,55.62,55.62,55.61,55.61,2
,2017-02-21 08:00,21,55.65,55.75,55.58,55.64,18
,2017-02-21 08:30,21,55.45,55.47,55.43,55.47,18
,2017-02-21 09:00,21,55.5,55.5,55.46,55.46,2
,2017-02-21 09:30,21,55.46,55.46,55.13,55.15,23
,2017-02-21 10:00,21,55.25,55.46,55.25,55.41,33
,2017-02-21 10:30,21,55.33,55.39,55.33,55.39,2
,2017-02-21 11:00,21,55.3,55.33,55.25,55.25,10
,2017-02-21 13:00,21,55.1,55.1,54.97,55.06,23
,2017-02-21 14:30,21,55.06,55.06,55.06,55.06,1
,2017-02-21 16:30,21,54.84,54.84,54.84,54.84,1
,2017-02-21 19:30,22,55.09,55.09,55.09,55.09,1
,2017-02-21 20:00,22,55.11,55.16,55.11,55.16,3
,2017-02-21 21:00,22,55.27,55.27,55.27,55.27,2
,2017-02-21 22:00,22,55.15,55.15,55.15,55.15,1
,2017-02-22 01:00,22,55.13,55.13,55.11,55.11,4
,2017-02-22 02:00,22,55.06,55.06,54.97,54.97,6
,2017-02-22 02:30,22,55.02,55.02,55.02,55.02,3
,2017-02-22 03:00,22,54.88,54.88,54.88,54.88,1
,2017-02-22 03:30,22,54.7,54.82,54.7,54.82,5
,2017-02-22 05:00,22,54.81,54.81,54.81,54.81,1
,2017-02-22 06:30,22,54.64,54.65,54.64,54.65,32
,2017-02-22 07:00,22,54.65,54.65,54.65,54.65,9
,2017-02-22 07:30,22,54.63,54.63,54.57,54.57,25
,2017-02-22 08:00,22,54.42,54.44,54.32,54.44,15
,2017-02-22 08:30,22,54.45,54.49,54.45,54.49,17
,2017-02-22 09:00,22,54.48,54.49,54.41,54.41,23
,2017-02-22 09:30,22,54.43,54.49,54.43,54.49,8
,2017-02-22 10:00,22,54.43,54.46,54.32,54.32,8
,2017-02-22 11:00,22,54.34,54.42,54.34,54.4,8
,2017-02-22 11:30,22,54.48,54.48,54.47,54.47,5
,2017-02-22 12:00,22,54.42,54.43,54.39,54.42,23
,2017-02-22 12:30,22,54.42,54.43,54.39,54.39,4
,2017-02-22 13:00,22,54.43,54.46,54.39,54.46,7
,2017-02-22 13:30,22,54.47,54.47,54.45,54.45,8
,2017-02-22 15:30,22,54.56,54.76,54.56,54.73,8
,2017-02-22 16:00,22,54.76,54.76,54.76,54.76,7
,2017-02-23 00:30,23,54.83,54.83,54.83,54.83,1
,2017-02-23 01:00,23,54.89,54.89,54.89,54.89,6
,2017-02-23 02:00,23,54.99,55.09,54.99,55.09,33
,2017-02-23 03:00,23,55.28,55.28,55.28,55.28,3
,2017-02-23 03:30,23,55.18,55.18,55.18,55.18,7
,2017-02-23 04:00,23,55.2,55.2,55.2,55.2,2
,2017-02-23 06:30,23,55.29,55.29,55.29,55.29,4
,2017-02-23 07:00,23,55.31,55.37,55.31,55.37,7
,2017-02-23 07:30,23,55.46,55.53,55.46,55.53,5
,2017-02-23 08:00,23,55.62,55.62,55.56,55.56,10
,2017-02-23 08:30,23,55.49,55.49,55.43,55.46,8
,2017-02-23 09:00,23,55.48,55.48,55.46,55.46,6
,2017-02-23 09:30,23,55.52,55.56,55.43,55.43,12
,2017-02-23 10:00,23,55.43,55.68,55.06,55.2,31
,2017-02-23 10:30,23,55.07,55.07,55.02,55.02,8
,2017-02-23 11:00,23,55.09,55.2,55.09,55.2,6
,2017-02-23 11:30,23,55.06,55.06,55.06,55.06,2
,2017-02-23 12:00,23,55.08,55.08,55.08,55.08,4
,2017-02-23 12:30,23,55.13,55.14,55.13,55.14,2
,2017-02-23 13:00,23,55.1,55.1,55.06,55.06,2
,2017-02-23 13:30,23,55.18,55.18,55.18,55.18,1
,2017-02-24 02:00,24,54.94,54.94,54.94,54.94,1
,2017-02-24 03:00,24,54.96,54.96,54.96,54.96,5
,2017-02-24 06:00,24,54.93,54.93,54.93,54.93,4
,2017-02-24 07:00,24,54.88,54.9,54.88,54.9,17
,2017-02-24 07:30,24,54.83,54.86,54.74,54.85,19
,2017-02-24 08:00,24,54.72,54.84,54.67,54.82,25
,2017-02-24 08:30,24,54.84,54.94,54.84,54.94,24
,2017-02-24 09:00,24,55.04,55.04,55,55,3
,2017-02-24 09:30,24,55.08,55.08,54.93,54.93,9
,2017-02-24 10:30,24,54.94,54.94,54.91,54.92,4
,2017-02-24 11:00,24,54.9,54.98,54.9,54.95,3
,2017-02-24 11:30,24,54.96,54.97,54.95,54.95,3
,2017-02-24 12:00,24,54.96,54.96,54.96,54.96,1
,2017-02-24 13:00,24,54.88,54.92,54.86,54.87,16
,2017-02-24 15:00,24,54.95,54.95,54.95,54.95,1
,2017-02-26 23:00,27,55.19,55.19,55.19,55.19,3
,2017-02-27 02:30,27,55.35,55.35,55.35,55.35,2
,2017-02-27 03:30,27,55.34,55.34,55.33,55.33,2
,2017-02-27 05:00,27,55.18,55.18,55.18,55.18,1
,2017-02-27 05:30,27,55.14,55.14,55.14,55.14,4
,2017-02-27 07:00,27,55.41,55.41,55.41,55.41,3
,2017-02-27 07:30,27,55.41,55.41,55.35,55.35,3
,2017-02-27 08:00,27,55.38,55.4,55.38,55.4,3
,2017-02-27 08:30,27,55.37,55.37,55.37,55.37,1
,2017-02-27 09:00,27,55.32,55.32,55.14,55.15,14
,2017-02-27 09:30,27,55.2,55.24,55.2,55.2,4
,2017-02-27 10:00,27,55.2,55.24,55.14,55.16,26
,2017-02-27 10:30,27,55.16,55.2,55.16,55.2,8
,2017-02-27 13:00,27,55.17,55.17,55.03,55.03,9
,2017-02-27 13:30,27,55.03,55.09,55.03,55.09,3
,2017-02-27 14:00,27,55.08,55.08,55.08,55.08,1
,2017-02-27 22:30,28,55.24,55.24,55.24,55.24,2
,2017-02-28 01:00,28,55.11,55.11,55.11,55.11,1
,2017-02-28 02:00,28,55.01,55.01,54.95,55,10
,2017-02-28 03:00,28,55.08,55.08,55.08,55.08,1
,2017-02-28 03:30,28,55.02,55.02,54.97,54.97,4
,2017-02-28 04:30,28,55.01,55.01,55.01,55.01,3
,2017-02-28 05:30,28,54.95,54.96,54.95,54.96,13
,2017-02-28 06:00,28,55.03,55.03,55.03,55.03,5
,2017-02-28 07:00,28,54.85,54.86,54.82,54.84,18
,2017-02-28 07:30,28,54.72,54.76,54.68,54.68,26
,2017-02-28 08:00,28,54.63,54.65,54.6,54.6,46
,2017-02-28 08:30,28,54.71,54.76,54.63,54.7,16
,2017-02-28 09:00,28,54.68,54.72,54.68,54.72,18
,2017-02-28 09:30,28,54.72,54.72,54.72,54.72,3
,2017-02-28 10:00,28,54.54,54.54,54.45,54.47,49
,2017-02-28 11:00,28,54.46,54.48,54.4,54.4,41
,2017-02-28 11:30,28,54.46,54.46,54.43,54.43,5
,2017-02-28 12:30,28,54.53,54.99,54.53,54.98,6
,2017-02-28 13:30,28,55.09,55.1,55.09,55.1,4
,2017-02-28 15:30,28,55.11,55.11,55.11,55.11,1
,2017-02-28 16:00,28,55.17,55.17,55.17,55.17,10
,2017-02-28 19:00,1,55.14,55.14,55.14,55.14,1
,2017-03-01 01:30,1,55,55,54.98,54.98,8
,2017-03-01 02:00,1,55.08,55.08,55.08,55.08,1
,2017-03-01 03:00,1,55.34,55.34,55.34,55.34,1
,2017-03-01 03:30,1,55.43,55.46,55.43,55.46,14
,2017-03-01 05:30,1,55.3,55.3,55.3,55.3,1
,2017-03-01 06:00,1,55.39,55.39,55.39,55.39,1
,2017-03-01 07:00,1,55.42,55.42,55.42,55.42,1
,2017-03-01 07:30,1,55.4,55.41,55.36,55.41,15
,2017-03-01 08:00,1,55.43,55.55,55.43,55.51,52
,2017-03-01 08:30,1,55.42,55.43,55.42,55.43,4
,2017-03-01 09:00,1,55.41,55.47,55.38,55.47,28
,2017-03-01 09:30,1,55.52,55.6,55.09,55.13,124
,2017-03-01 10:00,1,55.04,55.29,55.04,55.24,54
,2017-03-01 10:30,1,55.23,55.23,55.13,55.13,3
,2017-03-01 11:00,1,55.06,55.06,55.06,55.06,1
,2017-03-01 11:30,1,55.06,55.09,55,55.07,22
,2017-03-01 12:00,1,55.06,55.14,55.01,55.05,23
,2017-03-01 12:30,1,55.07,55.07,55.04,55.04,5
,2017-03-01 13:00,1,55.14,55.14,55.03,55.05,21
,2017-03-01 13:30,1,55.05,55.07,55.05,55.07,2
,2017-03-01 14:00,1,55.08,55.08,55.04,55.04,2
,2017-03-01 19:00,2,54.98,54.98,54.98,54.98,1
,2017-03-02 00:30,2,54.87,54.87,54.87,54.87,2
,2017-03-02 01:30,2,54.96,55.04,54.96,55.04,2
,2017-03-02 02:00,2,54.87,54.87,54.87,54.87,2
,2017-03-02 02:30,2,54.96,55.07,54.96,55.07,4
,2017-03-02 03:00,2,54.93,54.98,54.73,54.73,8
,2017-03-02 04:00,2,54.67,54.67,54.65,54.65,2
,2017-03-02 05:00,2,54.66,54.66,54.66,54.66,1
,2017-03-02 05:30,2,54.65,54.7,54.65,54.7,5
,2017-03-02 06:30,2,54.65,54.66,54.65,54.66,7
,2017-03-02 07:00,2,54.41,54.43,54.36,54.36,24
,2017-03-02 07:30,2,54.38,54.49,54.31,54.49,10
,2017-03-02 08:00,2,54.29,54.29,54.09,54.13,47
,2017-03-02 08:30,2,54.21,54.3,54.21,54.29,7
,2017-03-02 09:00,2,54.3,54.31,54.24,54.26,10
,2017-03-02 09:30,2,54.18,54.29,54.15,54.2,10
,2017-03-02 10:00,2,54.46,54.46,54.35,54.35,10
,2017-03-02 10:30,2,54.2,54.2,54.2,54.2,15
,2017-03-02 11:00,2,54.15,54.16,53.97,53.99,24
,2017-03-02 11:30,2,53.98,54.11,53.98,54.05,14
,2017-03-02 12:00,2,54.01,54.01,53.99,53.99,8
,2017-03-02 12:30,2,53.92,53.95,53.9,53.95,18
,2017-03-02 13:00,2,53.89,53.93,53.85,53.85,18
,2017-03-02 14:00,2,53.89,53.89,53.89,53.89,3
,2017-03-02 19:30,3,54,54.02,54,54.02,3
,2017-03-03 06:30,3,53.92,53.92,53.92,53.92,1
,2017-03-03 07:00,3,53.97,53.97,53.97,53.97,1
,2017-03-03 08:30,3,54,54.23,54,54.23,9
,2017-03-03 09:00,3,54.17,54.18,54.17,54.18,2
,2017-03-03 09:30,3,54.27,54.53,54.27,54.53,24
,2017-03-03 10:00,3,54.44,54.44,54.37,54.37,20
,2017-03-03 10:30,3,54.39,54.39,54.39,54.39,2
,2017-03-03 11:00,3,54.32,54.32,54.32,54.32,1
,2017-03-03 12:00,3,54.37,54.37,54.27,54.27,14
,2017-03-03 13:00,3,54.5,54.61,54.49,54.6,21
,2017-03-03 13:30,3,54.56,54.56,54.56,54.56,2
,2017-03-03 14:30,3,54.46,54.46,54.46,54.46,1
,2017-03-06 06:30,6,54.27,54.27,54.27,54.27,1
,2017-03-06 07:30,6,54.46,54.46,54.46,54.46,1
,2017-03-06 08:00,6,54.6,54.7,54.6,54.7,3
,2017-03-06 08:30,6,54.55,54.62,54.55,54.62,3
,2017-03-06 09:00,6,54.54,54.86,54.49,54.83,68
,2017-03-06 09:30,6,54.76,54.78,54.62,54.62,16
,2017-03-06 10:00,6,54.61,54.63,54.59,54.63,9
,2017-03-06 10:30,6,54.52,54.53,54.42,54.42,34
,2017-03-06 11:00,6,54.55,54.55,54.55,54.55,1
,2017-03-06 12:00,6,54.54,54.54,54.54,54.54,1
,2017-03-06 12:30,6,54.58,54.58,54.58,54.58,1
,2017-03-06 13:00,6,54.58,54.68,54.53,54.68,12
,2017-03-06 13:30,6,54.67,54.71,54.67,54.71,3
,2017-03-06 14:00,6,54.65,54.65,54.65,54.65,2
,2017-03-06 15:30,6,54.61,54.61,54.61,54.61,1
,2017-03-07 00:00,7,54.53,54.58,54.53,54.58,3
,2017-03-07 03:00,7,54.76,54.76,54.76,54.76,1
,2017-03-07 06:30,7,54.82,54.87,54.82,54.87,2
,2017-03-07 07:30,7,54.99,55.02,54.99,55.02,13
,2017-03-07 08:00,7,54.99,55.15,54.96,55.08,40
,2017-03-07 08:30,7,55.01,55.01,54.89,54.9,130
,2017-03-07 09:00,7,54.9,54.9,54.84,54.84,4
,2017-03-07 09:30,7,54.8,54.8,54.62,54.67,54
,2017-03-07 10:00,7,54.7,54.76,54.7,54.76,16
,2017-03-07 11:00,7,54.67,54.68,54.67,54.68,4
,2017-03-07 12:00,7,54.66,54.66,54.62,54.62,3
,2017-03-07 12:30,7,54.53,54.53,54.48,54.48,4
,2017-03-07 13:00,7,54.62,54.62,54.62,54.62,1
,2017-03-07 13:30,7,54.48,54.48,54.47,54.48,6
,2017-03-07 14:30,7,54.48,54.48,54.48,54.48,2
,2017-03-08 03:00,8,54.18,54.18,54.18,54.18,1
,2017-03-08 05:30,8,54.05,54.05,54,54,2
,2017-03-08 06:00,8,54.01,54.01,54.01,54.01,2
,2017-03-08 06:30,8,53.97,54.03,53.97,54.02,31
,2017-03-08 07:00,8,54.02,54.02,53.94,54.01,29
,2017-03-08 08:00,8,53.95,53.95,53.81,53.87,48
,2017-03-08 08:30,8,53.91,53.96,53.9,53.96,6
,2017-03-08 09:00,8,53.97,53.97,53.89,53.96,21
,2017-03-08 09:30,8,54.12,54.3,53.94,53.95,169
,2017-03-08 10:00,8,53.91,53.91,53.65,53.72,100
,2017-03-08 10:30,8,53.63,53.63,53.31,53.31,36
,2017-03-08 11:00,8,53.16,53.17,52.72,52.84,163
,2017-03-08 11:30,8,52.77,52.79,52.64,52.64,12
,2017-03-08 12:00,8,52.65,52.65,52.5,52.51,8
,2017-03-08 12:30,8,52.43,52.47,52.4,52.41,16
,2017-03-08 13:00,8,52.38,52.4,51.62,51.82,160
,2017-03-08 13:30,8,51.7,51.79,51.7,51.79,3
,2017-03-08 14:30,8,51.79,51.79,51.79,51.79,1
,2017-03-08 15:30,8,51.76,51.76,51.72,51.72,5
,2017-03-09 00:00,9,52.15,52.15,52.15,52.15,1
,2017-03-09 01:30,9,52.17,52.17,52.16,52.16,23
,2017-03-09 02:00,9,52.27,52.27,52.27,52.27,10
,2017-03-09 02:30,9,52.2,52.2,52.2,52.2,1
,2017-03-09 03:00,9,52.02,52.08,52,52,43
,2017-03-09 03:30,9,52,52,52,52,13
,2017-03-09 04:00,9,51.56,51.56,50.75,51.05,42
,2017-03-09 04:30,9,50.9,50.97,50.39,50.39,47
,2017-03-09 05:00,9,50.42,50.86,50.42,50.86,3
,2017-03-09 05:30,9,50.83,51.07,50.82,50.98,21
,2017-03-09 06:00,9,50.83,50.83,50.67,50.67,21
,2017-03-09 06:30,9,50.63,50.69,50.55,50.55,18
,2017-03-09 07:00,9,50.77,51.11,50.77,51.1,38
,2017-03-09 07:30,9,51.19,51.3,51.19,51.3,5
,2017-03-09 08:00,9,51.11,51.65,51.1,51.33,68
,2017-03-09 08:30,9,51.23,51.39,51.18,51.23,128
,2017-03-09 09:00,9,51.26,51.26,50.79,50.94,81
,2017-03-09 09:30,9,50.88,50.92,50.59,50.62,51
,2017-03-09 10:00,9,50.7,50.78,50.61,50.65,39
,2017-03-09 10:30,9,50.65,50.69,50.6,50.69,28
,2017-03-09 11:00,9,50.58,50.6,50.52,50.58,43
,2017-03-09 11:30,9,50.49,50.52,50.28,50.4,101
,2017-03-09 12:00,9,50.49,50.65,50.49,50.58,31
,2017-03-09 12:30,9,50.41,50.41,50.41,50.41,2
,2017-03-09 13:00,9,50.31,50.86,50.19,50.86,24
,2017-03-09 13:30,9,50.68,50.77,50.68,50.75,3
,2017-03-09 14:00,9,50.89,51.25,50.89,51.21,4
,2017-03-09 14:30,9,51.16,51.16,51.16,51.16,1
,2017-03-09 15:00,9,51.21,51.21,51.21,51.21,4
,2017-03-09 20:00,10,51.26,51.26,51.26,51.26,1
,2017-03-09 20:30,10,51.26,51.26,51.26,51.26,4
,2017-03-09 21:00,10,51.09,51.09,51.09,51.09,5
,2017-03-09 23:30,10,51.08,51.08,51.08,51.08,20
,2017-03-10 01:30,10,50.87,50.87,50.87,50.87,20
,2017-03-10 02:00,10,50.95,50.95,50.95,50.95,11
,2017-03-10 02:30,10,51.07,51.2,51.07,51.11,23
,2017-03-10 03:00,10,51.06,51.24,51.06,51.24,17
,2017-03-10 04:30,10,50.97,50.97,50.97,50.97,1
,2017-03-10 06:00,10,51.11,51.11,51.08,51.08,2
,2017-03-10 06:30,10,51.06,51.13,51.04,51.13,16
,2017-03-10 07:00,10,51.01,51.02,51.01,51.02,12
,2017-03-10 07:30,10,51.09,51.56,51.06,51.37,72
,2017-03-10 08:00,10,51.34,51.34,50.95,51,58
,2017-03-10 08:30,10,50.96,50.98,50.7,50.8,90
,2017-03-10 09:00,10,50.71,50.75,50.46,50.46,50
,2017-03-10 09:30,10,50.42,50.47,50.32,50.33,51
,2017-03-10 10:00,10,50.35,50.6,50.22,50.45,44
,2017-03-10 10:30,10,50.46,50.55,50.38,50.38,45
,2017-03-10 11:00,10,50.33,50.34,50.29,50.34,24
,2017-03-10 11:30,10,50.29,50.3,49.91,49.94,59
,2017-03-10 12:30,10,50.14,50.27,50.14,50.27,23
,2017-03-10 13:00,10,50.28,50.28,49.93,49.97,8
,2017-03-10 14:00,10,49.94,49.94,49.94,49.94,1
,2017-03-10 14:30,10,49.92,49.92,49.92,49.92,8
,2017-03-12 17:00,13,49.91,49.93,49.91,49.93,2
,2017-03-12 20:00,13,49.69,49.69,49.69,49.69,1
,2017-03-13 01:00,13,49.65,49.65,49.65,49.65,5
,2017-03-13 01:30,13,49.78,49.78,49.78,49.78,1
,2017-03-13 03:00,13,49.88,49.88,49.81,49.81,22
,2017-03-13 03:30,13,50,50,49.97,49.97,12
,2017-03-13 05:00,13,49.97,49.97,49.8,49.8,10
,2017-03-13 05:30,13,49.66,49.66,49.55,49.55,24
,2017-03-13 06:00,13,49.64,49.92,49.63,49.92,39
,2017-03-13 06:30,13,49.94,49.98,49.93,49.98,20
,2017-03-13 07:00,13,49.8,49.84,49.8,49.84,8
,2017-03-13 07:30,13,49.89,49.89,49.79,49.79,16
,2017-03-13 08:00,13,49.88,50.01,49.88,50.01,22
,2017-03-13 08:30,13,49.92,50.23,49.91,49.91,23
,2017-03-13 09:00,13,49.84,49.95,49.74,49.89,75
,2017-03-13 09:30,13,50,50.12,49.95,49.99,42
,2017-03-13 10:00,13,50.04,50.08,50,50.05,27
,2017-03-13 10:30,13,49.95,49.98,49.89,49.89,28
,2017-03-13 11:00,13,49.87,50.18,49.87,50.07,83
,2017-03-13 12:00,13,49.93,49.93,49.91,49.91,3
,2017-03-13 12:30,13,49.89,49.92,49.89,49.9,39
,2017-03-13 13:00,13,49.9,49.96,49.89,49.96,4
,2017-03-13 13:30,13,49.96,50.05,49.93,49.96,7
,2017-03-13 14:00,13,49.98,49.98,49.98,49.98,1
,2017-03-14 02:00,14,49.92,49.93,49.92,49.93,3
,2017-03-14 02:30,14,49.97,49.97,49.97,49.97,1
,2017-03-14 03:00,14,49.88,49.88,49.88,49.88,1
,2017-03-14 03:30,14,50.07,50.07,50.07,50.07,6
,2017-03-14 04:00,14,50.12,50.12,50.12,50.12,2
,2017-03-14 04:30,14,50.15,50.15,50.15,50.15,3
,2017-03-14 05:00,14,50.29,50.29,50.29,50.29,1
,2017-03-14 06:30,14,50.19,50.19,49.66,49.66,3
,2017-03-14 07:00,14,49.65,49.65,49.22,49.35,26
,2017-03-14 07:30,14,49.35,49.38,49.33,49.36,6
,2017-03-14 08:00,14,49.3,49.33,49.13,49.18,63
,2017-03-14 08:30,14,49.26,49.26,48.93,48.97,14
,2017-03-14 09:00,14,49.04,49.09,48.98,49.07,62
,2017-03-14 09:30,14,49.09,49.09,49.02,49.06,30
,2017-03-14 10:00,14,49,49.59,48.86,49.54,60
,2017-03-14 10:30,14,49.32,49.34,49.32,49.34,13
,2017-03-14 11:00,14,49.16,49.16,49.01,49.08,18
,2017-03-14 11:30,14,48.97,49.08,48.97,49.08,18
,2017-03-14 12:00,14,49.04,49.34,48.98,49.34,58
,2017-03-14 12:30,14,49.34,49.37,49.27,49.27,7
,2017-03-14 13:00,14,49.26,49.53,49.26,49.45,28
,2017-03-14 14:00,14,49.44,49.48,49.44,49.48,3
,2017-03-14 14:30,14,49.7,49.7,49.7,49.7,4
,2017-03-14 15:30,14,49.96,50.09,49.95,49.95,7
,2017-03-14 16:30,14,50.24,50.31,50.24,50.31,2
,2017-03-14 19:00,15,50.07,50.07,50.07,50.07,13
,2017-03-14 23:00,15,50.15,50.15,50.15,50.15,1
,2017-03-15 02:30,15,50.06,50.12,50.06,50.12,2
,2017-03-15 04:00,15,50.05,50.05,50.05,50.05,2
,2017-03-15 04:30,15,50.08,50.08,50.08,50.08,1
,2017-03-15 05:30,15,50.23,50.23,50.22,50.22,17
,2017-03-15 06:30,15,50.35,50.35,50.31,50.35,31
,2017-03-15 07:00,15,50.36,50.4,50.36,50.39,76
,2017-03-15 07:30,15,50.21,50.21,50.18,50.18,17
,2017-03-15 08:00,15,50.11,50.11,50.09,50.1,12
,2017-03-15 08:30,15,50.09,50.15,50.03,50.15,17
,2017-03-15 09:00,15,50.18,50.39,50.18,50.39,16
,2017-03-15 09:30,15,50.41,50.53,50.07,50.32,67
,2017-03-15 10:00,15,50.33,50.33,50.14,50.18,40
,2017-03-15 11:00,15,50.21,50.23,50.13,50.16,48
,2017-03-15 11:30,15,50.18,50.19,50.14,50.17,32
,2017-03-15 12:00,15,50.16,50.16,50.02,50.03,22
,2017-03-15 12:30,15,50.05,50.05,50.02,50.02,6
,2017-03-15 13:00,15,50.12,50.5,50.12,50.3,112
,2017-03-15 13:30,15,50.31,50.31,50.27,50.27,6
,2017-03-15 14:00,15,50.4,50.4,50.4,50.4,5
,2017-03-15 14:30,15,50.32,50.32,50.32,50.32,20
,2017-03-15 15:30,15,50.48,50.48,50.48,50.48,1
,2017-03-16 02:00,16,50.77,50.77,50.77,50.77,1
,2017-03-16 02:30,16,50.72,50.96,50.72,50.96,16
,2017-03-16 03:30,16,50.88,50.9,50.88,50.9,2
,2017-03-16 06:00,16,50.64,50.64,50.64,50.64,4
,2017-03-16 07:30,16,50.7,50.7,50.55,50.65,14
,2017-03-16 08:00,16,50.46,50.49,50.4,50.49,14
,2017-03-16 08:30,16,50.27,50.29,50.15,50.19,29
,2017-03-16 09:00,16,50.23,50.24,50.1,50.24,15
,2017-03-16 09:30,16,50.26,50.42,50.26,50.42,10
,2017-03-16 10:00,16,50.3,50.3,50.15,50.15,7
,2017-03-16 10:30,16,50.23,50.23,50.23,50.23,3
,2017-03-16 11:00,16,50.03,50.15,50.03,50.13,42
,2017-03-16 11:30,16,50.16,50.16,50.16,50.16,1
,2017-03-16 12:00,16,50.1,50.1,50.07,50.07,8
,2017-03-16 12:30,16,50.17,50.36,50.16,50.19,36
,2017-03-16 13:00,16,50.25,50.31,50.19,50.19,28
,2017-03-16 13:30,16,50.14,50.14,50.14,50.14,1
,2017-03-16 14:00,16,50.2,50.21,50.2,50.21,2
,2017-03-17 02:00,17,50.09,50.17,50.09,50.17,3
,2017-03-17 02:30,17,50.07,50.07,50.07,50.07,1
,2017-03-17 04:00,17,50.26,50.26,50.26,50.26,1
,2017-03-17 05:30,17,50.32,50.32,50.32,50.32,1
,2017-03-17 07:00,17,50.3,50.3,50.3,50.3,9
,2017-03-17 07:30,17,50.37,50.37,50.37,50.37,3
,2017-03-17 08:00,17,50.54,50.55,50.44,50.44,21
,2017-03-17 08:30,17,50.48,50.51,50.37,50.42,18
,2017-03-17 09:00,17,50.39,50.39,50.26,50.26,11
,2017-03-17 09:30,17,50.27,50.27,50.19,50.25,5
,2017-03-17 10:00,17,50.19,50.19,50.15,50.15,6
,2017-03-17 10:30,17,50.16,50.16,50.1,50.14,26
,2017-03-17 11:00,17,50.19,50.21,50.17,50.19,36
,2017-03-17 11:30,17,50.19,50.19,50.19,50.19,3
,2017-03-17 13:00,17,50.3,50.3,50.3,50.3,1
,2017-03-17 13:30,17,50.27,50.27,50.25,50.25,3
,2017-03-17 14:30,17,50.28,50.28,50.28,50.28,7
,2017-03-17 16:00,17,50.26,50.26,50.26,50.26,1
,2017-03-19 19:30,20,49.99,49.99,49.94,49.94,14
,2017-03-20 01:00,20,49.85,49.85,49.85,49.85,3
,2017-03-20 03:00,20,50.06,50.06,50.06,50.06,3
,2017-03-20 04:00,20,49.91,49.91,49.79,49.79,5
,2017-03-20 07:00,20,49.7,49.72,49.7,49.72,7
,2017-03-20 07:30,20,49.62,49.62,49.56,49.56,14
,2017-03-20 08:00,20,49.68,49.82,49.65,49.82,28
,2017-03-20 08:30,20,49.85,49.85,49.8,49.8,6
,2017-03-20 09:00,20,49.97,50.06,49.97,50.06,5
,2017-03-20 09:30,20,50.01,50.33,49.94,50.29,22
,2017-03-20 10:00,20,50.15,50.15,50.15,50.15,1
,2017-03-20 10:30,20,50.03,50.12,50.03,50.12,6
,2017-03-20 11:00,20,50.15,50.23,50.14,50.23,27
,2017-03-20 12:00,20,50.18,50.26,50.18,50.26,7
,2017-03-20 12:30,20,50.16,50.16,50.11,50.11,8
,2017-03-20 13:00,20,50.04,50.04,49.98,49.98,4
,2017-03-20 13:30,20,50.07,50.08,50.06,50.08,4
,2017-03-20 15:00,20,50.04,50.04,50.04,50.04,1
,2017-03-20 16:00,20,50.04,50.04,50.04,50.04,3
,2017-03-20 21:00,21,50.29,50.29,50.29,50.29,1
,2017-03-21 03:00,21,50.42,50.47,50.42,50.47,4
,2017-03-21 03:30,21,50.52,50.53,50.52,50.53,2
,2017-03-21 04:00,21,50.5,50.5,50.5,50.5,1
,2017-03-21 05:30,21,50.43,50.43,50.43,50.43,1
,2017-03-21 06:30,21,50.49,50.49,50.49,50.49,1
,2017-03-21 07:00,21,50.47,50.47,50.47,50.47,1
,2017-03-21 07:30,21,50.23,50.23,50.21,50.21,2
,2017-03-21 08:00,21,50.17,50.24,50.08,50.24,7
,2017-03-21 08:30,21,50.23,50.26,50.15,50.16,8
,2017-03-21 09:00,21,50.1,50.37,50.1,50.16,19
,2017-03-21 09:30,21,50.08,50.08,49.87,49.95,38
,2017-03-21 10:00,21,49.91,49.91,49.55,49.56,35
,2017-03-21 10:30,21,49.53,49.73,49.53,49.73,3
,2017-03-21 11:00,21,49.69,49.69,49.62,49.62,6
,2017-03-21 11:30,21,49.53,49.53,49.53,49.53,1
,2017-03-21 12:00,21,49.52,49.52,49.4,49.42,12
,2017-03-21 12:30,21,49.41,49.48,49.37,49.42,21
,2017-03-21 13:00,21,49.35,49.54,49.33,49.53,51
,2017-03-21 13:30,21,49.53,49.55,49.53,49.55,2
,2017-03-21 14:00,21,49.6,49.6,49.6,49.6,1
,2017-03-21 14:30,21,49.54,49.54,49.54,49.54,1
,2017-03-21 15:30,21,49.59,49.59,49.55,49.55,3
,2017-03-21 22:30,22,49.36,49.39,49.36,49.39,4
,2017-03-22 00:30,22,49.25,49.25,49.22,49.22,6
,2017-03-22 01:00,22,49.17,49.17,49.17,49.17,1
,2017-03-22 02:00,22,49.32,49.33,49.32,49.33,4
,2017-03-22 02:30,22,49.28,49.28,49.26,49.26,5
,2017-03-22 03:00,22,49.16,49.24,49.16,49.24,9
,2017-03-22 03:30,22,49.18,49.18,49.08,49.08,16
,2017-03-22 04:00,22,49.11,49.14,48.77,48.77,22
,2017-03-22 04:30,22,48.76,48.84,48.76,48.84,11
,2017-03-22 05:00,22,48.76,48.76,48.76,48.76,1
,2017-03-22 05:30,22,48.78,48.79,48.74,48.74,20
,2017-03-22 06:00,22,48.9,48.9,48.9,48.9,1
,2017-03-22 07:00,22,48.87,48.87,48.87,48.87,10
,2017-03-22 07:30,22,48.85,48.92,48.85,48.92,6
,2017-03-22 08:00,22,48.96,49.09,48.95,49.06,15
,2017-03-22 08:30,22,48.97,49.04,48.91,48.96,14
,2017-03-22 09:00,22,48.93,48.93,48.84,48.88,7
,2017-03-22 09:30,22,48.94,48.96,48.38,48.7,112
,2017-03-22 10:00,22,48.87,48.99,48.87,48.98,28
,2017-03-22 10:30,22,48.9,49.09,48.9,49.09,5
,2017-03-22 11:00,22,48.97,48.97,48.78,48.81,42
,2017-03-22 11:30,22,48.87,48.95,48.87,48.95,2
,2017-03-22 12:00,22,49.05,49.2,48.99,49.2,12
,2017-03-22 12:30,22,49.14,49.45,49.14,49.39,32
,2017-03-22 13:00,22,49.26,49.26,49.21,49.22,4
,2017-03-22 13:30,22,49.24,49.24,49.24,49.24,2
,2017-03-22 14:00,22,49.31,49.31,49.31,49.31,1
,2017-03-22 15:00,22,49.34,49.34,49.34,49.34,1
,2017-03-22 15:30,22,49.31,49.31,49.31,49.31,1
,2017-03-23 03:30,23,49.42,49.42,49.42,49.42,1
,2017-03-23 04:00,23,49.42,49.42,49.42,49.42,1
,2017-03-23 04:30,23,49.59,49.59,49.55,49.55,2
,2017-03-23 05:00,23,49.43,49.43,49.43,49.43,10
,2017-03-23 06:30,23,49.42,49.43,49.42,49.43,4
,2017-03-23 07:30,23,49.22,49.22,49.12,49.12,6
,2017-03-23 08:00,23,48.96,49.06,48.96,49.03,9
,2017-03-23 08:30,23,48.95,49.05,48.88,48.93,21
,2017-03-23 09:00,23,49.01,49.01,48.84,48.85,17
,2017-03-23 09:30,23,48.94,48.94,48.94,48.94,1
,2017-03-23 10:00,23,49.08,49.08,48.9,48.9,2
,2017-03-23 10:30,23,48.93,49.05,48.93,49.05,5
,2017-03-23 11:00,23,49.09,49.13,49.04,49.04,19
,2017-03-23 11:30,23,48.99,48.99,48.99,48.99,1
,2017-03-23 12:00,23,49.07,49.07,49.01,49.01,18
,2017-03-23 12:30,23,49.05,49.06,49.05,49.06,2
,2017-03-23 13:00,23,49,49,48.88,48.88,43
,2017-03-23 14:00,23,48.91,48.91,48.91,48.91,2
,2017-03-23 15:00,23,48.86,48.86,48.86,48.86,5
,2017-03-23 15:30,23,48.88,48.88,48.88,48.88,1
,2017-03-23 19:00,24,49,49,49,49,1
,2017-03-24 02:30,24,49.03,49.06,49.03,49.06,2
,2017-03-24 07:30,24,49.17,49.17,49.16,49.16,5
,2017-03-24 08:00,24,49.04,49.04,49.03,49.03,7
,2017-03-24 08:30,24,49.02,49.12,49.02,49.07,45
,2017-03-24 09:00,24,48.98,48.98,48.75,48.78,44
,2017-03-24 09:30,24,48.89,49,48.89,48.98,16
,2017-03-24 10:00,24,48.91,48.91,48.91,48.91,1
,2017-03-24 10:30,24,48.94,49.02,48.94,49,36
,2017-03-24 11:00,24,48.9,48.95,48.84,48.95,13
,2017-03-24 11:30,24,48.98,49.02,48.98,49,9
,2017-03-24 12:00,24,48.92,49.01,48.92,49.01,9
,2017-03-24 12:30,24,49.01,49.06,49.01,49.06,5
,2017-03-24 13:00,24,49.14,49.21,49.11,49.13,72
,2017-03-24 13:30,24,49.18,49.19,49.18,49.19,2
,2017-03-24 15:00,24,49.23,49.23,49.21,49.21,7
,2017-03-26 17:00,27,49.39,49.39,49.39,49.39,1
,2017-03-26 19:30,27,49.07,49.1,49.07,49.1,3
,2017-03-26 20:00,27,48.93,48.93,48.93,48.93,2
,2017-03-27 00:30,27,48.69,48.71,48.66,48.66,7
,2017-03-27 03:00,27,48.75,48.75,48.74,48.74,3
,2017-03-27 03:30,27,48.76,48.88,48.76,48.88,4
,2017-03-27 04:30,27,48.81,48.81,48.78,48.78,3
,2017-03-27 05:30,27,48.8,48.8,48.8,48.8,2
,2017-03-27 06:00,27,48.79,48.79,48.79,48.79,1
,2017-03-27 07:00,27,48.83,48.83,48.64,48.64,16
,2017-03-27 07:30,27,48.75,48.75,48.75,48.75,8
,2017-03-27 08:00,27,48.67,48.67,48.48,48.48,23
,2017-03-27 08:30,27,48.32,48.46,48.29,48.46,17
,2017-03-27 09:00,27,48.43,48.46,48.4,48.46,14
,2017-03-27 09:30,27,48.4,48.63,48.38,48.63,13
,2017-03-27 10:00,27,48.65,48.88,48.65,48.8,24
,2017-03-27 10:30,27,48.98,48.98,48.98,48.98,2
,2017-03-27 11:00,27,48.81,48.88,48.79,48.82,48
,2017-03-27 11:30,27,48.88,48.88,48.88,48.88,2
,2017-03-27 12:00,27,48.94,48.94,48.94,48.94,1
,2017-03-27 12:30,27,48.88,48.88,48.88,48.88,7
,2017-03-27 13:00,27,48.87,48.98,48.78,48.98,21
,2017-03-27 13:30,27,48.97,48.97,48.95,48.95,10
,2017-03-27 14:30,27,49,49,49,49,1
,2017-03-27 19:00,28,49.17,49.17,49.17,49.17,1
,2017-03-27 20:30,28,49.14,49.14,49.14,49.14,2
,2017-03-27 21:00,28,49.19,49.19,49.19,49.19,1
,2017-03-28 00:00,28,49.22,49.22,49.22,49.22,2
,2017-03-28 01:00,28,49.21,49.21,49.21,49.21,1
,2017-03-28 03:00,28,49.17,49.17,49.17,49.17,1
,2017-03-28 03:30,28,49.33,49.33,49.33,49.33,1
,2017-03-28 04:30,28,49.31,49.31,49.31,49.31,1
,2017-03-28 06:00,28,49.27,49.27,49.27,49.27,1
,2017-03-28 06:30,28,49.47,49.47,49.47,49.47,2
,2017-03-28 07:00,28,49.39,49.45,49.39,49.45,11
,2017-03-28 07:30,28,49.44,49.44,49.44,49.44,1
,2017-03-28 08:00,28,49.53,49.55,49.41,49.43,15
,2017-03-28 08:30,28,49.38,49.45,49.3,49.31,17
,2017-03-28 09:00,28,49.37,49.5,49.37,49.45,10
,2017-03-28 09:30,28,49.45,49.82,49.45,49.82,30
,2017-03-28 10:00,28,49.78,49.93,49.75,49.78,12
,2017-03-28 10:30,28,49.78,49.78,49.78,49.78,1
,2017-03-28 11:00,28,49.82,49.82,49.76,49.78,7
,2017-03-28 11:30,28,49.64,49.64,49.62,49.62,2
,2017-03-28 12:00,28,49.6,49.62,49.6,49.62,7
,2017-03-28 13:00,28,49.59,49.61,49.54,49.54,8
,2017-03-28 13:30,28,49.52,49.52,49.5,49.5,2
,2017-03-28 14:00,28,49.48,49.54,49.45,49.54,24
,2017-03-28 15:00,28,49.49,49.49,49.49,49.49,1
,2017-03-29 01:30,29,49.86,49.86,49.86,49.86,3
,2017-03-29 02:00,29,49.8,49.87,49.8,49.87,2
,2017-03-29 02:30,29,49.88,49.88,49.88,49.88,3
,2017-03-29 04:30,29,49.8,49.81,49.8,49.8,3
,2017-03-29 07:30,29,49.65,49.65,49.65,49.65,4
,2017-03-29 08:00,29,49.63,49.68,49.6,49.67,7
,2017-03-29 08:30,29,49.67,49.7,49.66,49.7,11
,2017-03-29 09:00,29,49.74,49.74,49.66,49.67,12
,2017-03-29 09:30,29,49.86,50.26,49.86,50.17,52
,2017-03-29 10:00,29,50.2,50.29,50.14,50.29,30
,2017-03-29 10:30,29,50.3,50.46,50.3,50.36,59
,2017-03-29 11:00,29,50.41,50.41,50.36,50.36,4
,2017-03-29 11:30,29,50.4,50.45,50.4,50.4,152
,2017-03-29 12:00,29,50.46,50.46,50.41,50.41,3
,2017-03-29 12:30,29,50.41,50.5,50.41,50.5,70
,2017-03-29 13:00,29,50.55,50.57,50.41,50.56,29
,2017-03-29 13:30,29,50.47,50.51,50.46,50.51,8
,2017-03-29 14:30,29,50.51,50.51,50.45,50.45,3
,2017-03-29 20:00,30,50.55,50.55,50.55,50.55,3
,2017-03-29 23:00,30,50.66,50.71,50.66,50.71,3
,2017-03-29 23:30,30,50.73,50.73,50.73,50.73,1
,2017-03-30 02:30,30,50.65,50.65,50.65,50.65,1
,2017-03-30 03:30,30,50.56,50.56,50.44,50.44,4
,2017-03-30 04:00,30,50.4,50.4,50.38,50.38,2
,2017-03-30 06:30,30,50.55,50.55,50.55,50.55,1
,2017-03-30 07:00,30,50.58,50.84,50.58,50.84,27
,2017-03-30 07:30,30,50.84,51.03,50.84,50.89,15
,2017-03-30 08:00,30,50.9,50.93,50.85,50.93,16
,2017-03-30 08:30,30,51,51,50.77,50.83,13
,2017-03-30 09:00,30,50.89,50.91,50.89,50.91,2
,2017-03-30 09:30,30,50.94,51.12,50.94,51.12,25
,2017-03-30 10:00,30,51.14,51.41,51.07,51.33,54
,2017-03-30 10:30,30,51.29,51.33,51.27,51.3,17
,2017-03-30 11:00,30,51.23,51.23,51.13,51.13,12
,2017-03-30 11:30,30,51.14,51.14,51.12,51.12,6
,2017-03-30 12:00,30,51.17,51.26,51.17,51.25,3
,2017-03-30 12:30,30,51.27,51.27,51.27,51.27,1
,2017-03-30 13:00,30,51.34,51.36,51.23,51.23,11
,2017-03-30 13:30,30,51.31,51.36,51.31,51.33,18
,2017-03-30 14:30,30,51.26,51.3,51.26,51.3,10
,2017-03-30 15:00,30,51.36,51.36,51.36,51.36,1
,2017-03-31 02:00,31,51.22,51.22,51.22,51.22,1
,2017-03-31 02:30,31,51.25,51.25,51.21,51.21,4
,2017-03-31 03:00,31,51.23,51.23,51.21,51.21,5
,2017-03-31 03:30,31,51.21,51.21,51.2,51.2,2
,2017-03-31 04:00,31,51.24,51.24,51.24,51.24,1
,2017-03-31 04:30,31,51.29,51.29,51.29,51.29,3
,2017-03-31 05:00,31,51.14,51.14,50.91,50.98,13
,2017-03-31 06:00,31,51.06,51.13,51.06,51.12,17
,2017-03-31 06:30,31,51.05,51.12,51.05,51.12,9
,2017-03-31 07:00,31,51.24,51.24,51.14,51.18,8
,2017-03-31 07:30,31,51.3,51.31,51.3,51.31,2
,2017-03-31 08:00,31,51.27,51.33,51.11,51.11,49
,2017-03-31 08:30,31,51.16,51.34,51.15,51.33,32
,2017-03-31 09:00,31,51.28,51.48,51.17,51.19,47
,2017-03-31 09:30,31,51.23,51.32,51.23,51.27,5
,2017-03-31 10:00,31,51.3,51.33,51.25,51.26,15
,2017-03-31 10:30,31,51.29,51.41,51.25,51.41,8
,2017-03-31 11:00,31,51.41,51.58,51.41,51.52,67
,2017-03-31 11:30,31,51.51,51.51,51.37,51.4,21
,2017-03-31 12:00,31,51.4,51.52,51.37,51.52,17
,2017-03-31 12:30,31,51.56,51.61,51.53,51.6,11
,2017-03-31 13:00,31,51.66,51.83,51.66,51.67,45
,2017-03-31 13:30,31,51.63,51.72,51.6,51.7,15
,2017-03-31 14:30,31,51.71,51.74,51.71,51.74,3
,2017-03-31 15:30,31,51.85,51.85,51.85,51.85,1
,2017-04-02 23:00,3,51.54,51.54,51.53,51.53,6
,2017-04-03 02:30,3,51.78,51.78,51.78,51.78,2
,2017-04-03 03:00,3,51.65,51.65,51.65,51.65,8
,2017-04-03 05:00,3,51.65,51.65,51.65,51.65,5
,2017-04-03 05:30,3,51.64,51.67,51.64,51.67,12
,2017-04-03 06:00,3,51.74,51.74,51.74,51.74,11
,2017-04-03 06:30,3,51.74,51.74,51.74,51.74,2
,2017-04-03 07:00,3,51.78,51.83,51.78,51.83,3
,2017-04-03 07:30,3,51.8,51.8,51.8,51.8,1
,2017-04-03 08:00,3,51.84,51.84,51.72,51.72,22
,2017-04-03 08:30,3,51.63,51.63,51.57,51.61,82
,2017-04-03 09:00,3,51.56,51.64,51.49,51.64,41
,2017-04-03 09:30,3,51.65,51.68,51.35,51.35,39
,2017-04-03 10:00,3,51.39,51.39,51.31,51.34,16
,2017-04-03 10:30,3,51.33,51.39,51.27,51.39,20
,2017-04-03 11:00,3,51.31,51.36,51.31,51.36,9
,2017-04-03 11:30,3,51.37,51.46,51.37,51.4,42
,2017-04-03 12:00,3,51.37,51.44,51.33,51.44,31
,2017-04-03 12:30,3,51.44,51.46,51.41,51.46,16
,2017-04-03 13:00,3,51.5,51.5,51.29,51.37,53
,2017-04-03 13:30,3,51.4,51.41,51.4,51.41,7
,2017-04-03 14:00,3,51.43,51.43,51.43,51.43,1
,2017-04-03 19:00,4,51.39,51.39,51.39,51.39,10
,2017-04-03 22:30,4,51.36,51.36,51.36,51.36,5
,2017-04-04 00:00,4,51.3,51.3,51.3,51.3,5
,2017-04-04 00:30,4,51.19,51.19,51.19,51.19,1
,2017-04-04 01:30,4,51.16,51.16,51.16,51.16,1
,2017-04-04 02:00,4,51.2,51.2,51.16,51.16,2
,2017-04-04 02:30,4,51.1,51.1,51.09,51.09,20
,2017-04-04 03:00,4,51.08,51.16,51.08,51.16,2
,2017-04-04 03:30,4,51.16,51.16,51.15,51.15,2
,2017-04-04 04:00,4,51.21,51.26,51.21,51.25,11
,2017-04-04 04:30,4,51.22,51.22,51.22,51.22,2
,2017-04-04 05:00,4,51.45,51.53,51.45,51.52,12
,2017-04-04 05:30,4,51.52,51.67,51.52,51.65,15
,2017-04-04 06:00,4,51.54,51.54,51.54,51.54,1
,2017-04-04 06:30,4,51.58,51.58,51.58,51.58,1
,2017-04-04 07:00,4,51.7,51.71,51.7,51.71,31
,2017-04-04 07:30,4,51.66,51.66,51.56,51.59,13
,2017-04-04 08:00,4,51.6,51.77,51.6,51.77,40
,2017-04-04 08:30,4,51.74,51.81,51.73,51.75,47
,2017-04-04 09:00,4,51.77,51.77,51.62,51.63,30
,2017-04-04 09:30,4,51.68,51.85,51.68,51.83,41
,2017-04-04 10:00,4,51.91,52.11,51.87,52.07,112
,2017-04-04 10:30,4,52.1,52.11,52.05,52.06,10
,2017-04-04 11:00,4,52.16,52.22,52.15,52.15,42
,2017-04-04 11:30,4,52.16,52.25,52.16,52.25,45
,2017-04-04 12:00,4,52.21,52.23,52.2,52.23,8
,2017-04-04 12:30,4,52.11,52.11,52.11,52.11,6
,2017-04-04 13:00,4,52.13,52.23,52.1,52.1,32
,2017-04-04 13:30,4,52.13,52.17,52.13,52.17,4
,2017-04-04 14:30,4,52.14,52.14,52.13,52.13,5
,2017-04-04 15:30,4,52.27,52.27,52.2,52.2,5
,2017-04-05 01:00,5,52.48,52.48,52.47,52.47,2
,2017-04-05 02:00,5,52.52,52.53,52.52,52.53,6
,2017-04-05 02:30,5,52.55,52.58,52.55,52.58,4
,2017-04-05 03:00,5,52.57,52.69,52.57,52.69,5
,2017-04-05 03:30,5,52.67,52.67,52.65,52.65,4
,2017-04-05 04:00,5,52.73,52.79,52.73,52.76,12
,2017-04-05 04:30,5,52.75,52.78,52.74,52.76,11
,2017-04-05 05:00,5,52.68,52.68,52.59,52.59,7
,2017-04-05 05:30,5,52.61,52.61,52.57,52.57,3
,2017-04-05 06:00,5,52.64,52.64,52.64,52.64,1
,2017-04-05 06:30,5,52.65,52.74,52.65,52.73,6
,2017-04-05 07:00,5,52.72,52.84,52.71,52.81,26
,2017-04-05 07:30,5,52.79,52.79,52.76,52.79,17
,2017-04-05 08:00,5,52.85,52.87,52.7,52.74,69
,2017-04-05 08:30,5,52.74,52.87,52.73,52.81,117
,2017-04-05 09:00,5,52.83,52.9,52.78,52.83,34
,2017-04-05 09:30,5,52.75,52.75,52.17,52.33,371
,2017-04-05 10:00,5,52.24,52.24,51.98,52.17,35
,2017-04-05 10:30,5,52.17,52.28,52.17,52.28,12
,2017-04-05 11:00,5,52.35,52.35,52.32,52.32,5
,2017-04-05 11:30,5,52.28,52.3,52.18,52.18,6
,2017-04-05 12:00,5,52.23,52.26,52.18,52.25,9
,2017-04-05 12:30,5,52.26,52.26,52.14,52.25,20
,2017-04-05 13:00,5,52.23,52.29,52.17,52.21,24
,2017-04-05 13:30,5,52.22,52.22,52.14,52.15,11
,2017-04-05 14:00,5,52.05,52.05,51.93,51.95,18
,2017-04-05 14:30,5,51.85,52.02,51.85,52.02,14
,2017-04-05 15:00,5,51.97,51.97,51.94,51.94,5
,2017-04-05 15:30,5,51.95,51.95,51.95,51.95,1
,2017-04-06 00:30,6,51.93,51.93,51.91,51.91,4
,2017-04-06 01:00,6,51.94,51.94,51.94,51.94,1
,2017-04-06 01:30,6,52.07,52.13,52.07,52.13,9
,2017-04-06 02:30,6,52.06,52.06,52.06,52.06,1
,2017-04-06 03:00,6,52.17,52.24,52.17,52.24,6
,2017-04-06 03:30,6,52.27,52.28,52.27,52.28,4
,2017-04-06 04:00,6,52.31,52.33,52.31,52.32,4
,2017-04-06 04:30,6,52.27,52.29,52.27,52.27,3
,2017-04-06 05:00,6,52.27,52.27,52.27,52.27,2
,2017-04-06 05:30,6,52.37,52.37,52.37,52.37,2
,2017-04-06 06:00,6,52.41,52.56,52.41,52.56,3
,2017-04-06 06:30,6,52.48,52.48,52.48,52.48,1
,2017-04-06 07:00,6,52.42,52.45,52.42,52.45,4
,2017-04-06 07:30,6,52.51,52.51,52.46,52.46,7
,2017-04-06 08:00,6,52.59,52.64,52.51,52.62,37
,2017-04-06 08:30,6,52.61,52.7,52.58,52.64,63
,2017-04-06 09:00,6,52.63,52.68,52.54,52.68,62
,2017-04-06 09:30,6,52.73,52.77,52.63,52.63,84
,2017-04-06 10:00,6,52.65,52.74,52.52,52.58,27
,2017-04-06 10:30,6,52.58,52.68,52.58,52.67,26
,2017-04-06 11:00,6,52.7,52.77,52.7,52.76,32
,2017-04-06 11:30,6,52.77,52.78,52.73,52.76,44
,2017-04-06 12:00,6,52.79,52.82,52.76,52.76,32
,2017-04-06 13:00,6,52.8,52.8,52.71,52.74,48
,2017-04-06 13:30,6,52.74,52.75,52.7,52.7,15
,2017-04-06 14:00,6,52.68,52.68,52.68,52.68,2
,2017-04-06 14:30,6,52.72,52.72,52.68,52.7,7
,2017-04-06 15:30,6,52.77,52.77,52.77,52.77,1
,2017-04-06 20:00,7,52.88,53.21,52.88,53.21,8
,2017-04-06 20:30,7,53.27,53.55,53.27,53.55,12
,2017-04-06 21:00,7,53.63,53.63,53.53,53.59,14
,2017-04-06 21:30,7,53.54,53.8,53.54,53.63,4
,2017-04-06 22:30,7,53.48,53.48,53.48,53.48,4
,2017-04-07 02:00,7,53.35,53.39,53.35,53.39,11
,2017-04-07 03:30,7,53.28,53.28,53.28,53.28,10
,2017-04-07 04:00,7,53.31,53.33,53.31,53.33,4
,2017-04-07 04:30,7,53.5,53.53,53.5,53.52,4
,2017-04-07 05:00,7,53.4,53.4,53.32,53.32,8
,2017-04-07 05:30,7,53.37,53.37,53.14,53.14,4
,2017-04-07 06:00,7,53.12,53.19,53.12,53.13,6
,2017-04-07 06:30,7,52.98,53.01,52.98,53.01,2
,2017-04-07 07:00,7,53.12,53.2,52.67,52.7,75
,2017-04-07 07:30,7,52.81,53.01,52.77,52.77,26
,2017-04-07 08:00,7,52.71,52.83,52.5,52.83,77
,2017-04-07 08:30,7,52.9,53,52.81,52.89,40
,2017-04-07 09:00,7,52.93,53.11,52.93,53.05,125
,2017-04-07 09:30,7,53,53.25,53,53.14,23
,2017-04-07 10:00,7,53.1,53.1,52.82,52.96,23
,2017-04-07 10:30,7,53.04,53.13,53.03,53.12,9
,2017-04-07 11:00,7,53.11,53.17,53.1,53.14,14
,2017-04-07 11:30,7,53.17,53.2,53.15,53.17,45
,2017-04-07 12:00,7,53.14,53.14,52.99,53.02,10
,2017-04-07 12:30,7,53.12,53.12,53.12,53.12,3
,2017-04-07 13:00,7,53.07,53.18,53.03,53.15,39
,2017-04-07 13:30,7,53.12,53.12,53.06,53.08,17
,2017-04-07 14:00,7,53.12,53.12,53.12,53.12,2
,2017-04-07 14:30,7,53.07,53.13,53.07,53.13,13
,2017-04-10 01:00,10,53.33,53.33,53.33,53.33,1
,2017-04-10 02:30,10,53.3,53.3,53.3,53.3,1
,2017-04-10 03:00,10,53.43,53.49,53.43,53.49,3
,2017-04-10 03:30,10,53.52,53.52,53.52,53.52,2
,2017-04-10 04:30,10,53.51,53.57,53.51,53.52,4
,2017-04-10 05:00,10,53.47,53.51,53.47,53.51,9
,2017-04-10 05:30,10,53.45,53.46,53.43,53.46,16
,2017-04-10 06:00,10,53.54,53.54,53.53,53.53,5
,2017-04-10 06:30,10,53.59,53.77,53.59,53.76,11
,2017-04-10 07:00,10,53.75,53.91,53.75,53.88,22
,2017-04-10 07:30,10,53.82,53.82,53.72,53.72,2
,2017-04-10 08:00,10,53.69,53.78,53.66,53.76,13
,2017-04-10 08:30,10,53.71,53.82,53.6,53.7,47
,2017-04-10 09:00,10,53.74,53.74,53.57,53.58,35
,2017-04-10 09:30,10,53.65,53.81,53.65,53.78,21
,2017-04-10 10:00,10,53.71,53.86,53.65,53.8,68
,2017-04-10 10:30,10,53.84,53.85,53.75,53.75,22
,2017-04-10 11:00,10,53.8,53.82,53.74,53.74,36
,2017-04-10 11:30,10,53.76,53.76,53.76,53.76,14
,2017-04-10 12:00,10,53.75,53.77,53.75,53.76,42
,2017-04-10 12:30,10,53.84,53.84,53.83,53.84,12
,2017-04-10 13:00,10,53.85,54.03,53.84,54.01,76
,2017-04-10 13:30,10,53.99,53.99,53.95,53.95,6
,2017-04-10 14:00,10,53.93,53.93,53.93,53.93,1
,2017-04-10 14:30,10,53.95,53.95,53.95,53.95,1
,2017-04-10 15:00,10,54.04,54.04,54.04,54.04,2
,2017-04-10 16:00,10,54.05,54.05,54.05,54.05,1
,2017-04-11 00:00,11,53.95,53.95,53.95,53.95,8
,2017-04-11 01:00,11,53.84,53.84,53.84,53.84,1
,2017-04-11 02:00,11,53.81,53.95,53.81,53.95,54
,2017-04-11 03:00,11,54.03,54.03,54,54,3
,2017-04-11 03:30,11,53.85,53.87,53.78,53.86,61
,2017-04-11 04:00,11,53.86,53.86,53.82,53.82,6
,2017-04-11 04:30,11,53.83,53.83,53.83,53.83,6
,2017-04-11 05:30,11,54.02,54.06,54.02,54.06,4
,2017-04-11 06:00,11,54.04,54.04,54.03,54.03,2
,2017-04-11 07:00,11,54.01,54.01,53.94,53.94,3
,2017-04-11 07:30,11,54,54.03,53.87,53.88,11
,2017-04-11 08:00,11,53.92,53.99,53.92,53.94,21
,2017-04-11 08:30,11,54.02,54.02,53.77,53.77,82
,2017-04-11 09:00,11,53.84,53.89,53.67,53.71,34
,2017-04-11 09:30,11,53.68,53.79,53.68,53.79,18
,2017-04-11 10:00,11,53.78,53.78,53.67,53.77,26
,2017-04-11 10:30,11,53.75,53.8,53.75,53.8,3
,2017-04-11 11:00,11,53.82,54.21,53.82,54.21,286
,2017-04-11 11:30,11,54.22,54.22,54.09,54.12,83
,2017-04-11 12:00,11,54.17,54.17,54.17,54.17,1
,2017-04-11 12:30,11,54.14,54.15,54.12,54.12,11
,2017-04-11 13:00,11,54.16,54.32,54.16,54.29,51
,2017-04-11 13:30,11,54.28,54.3,54.12,54.12,52
,2017-04-11 14:00,11,54.14,54.14,54.04,54.04,5
,2017-04-11 14:30,11,54.13,54.13,54.13,54.13,1
,2017-04-11 15:00,11,54.13,54.23,54.13,54.21,6
,2017-04-11 15:30,11,54.23,54.35,54.23,54.32,25
,2017-04-11 19:00,12,54.45,54.46,54.45,54.46,5
,2017-04-11 21:00,12,54.48,54.48,54.48,54.48,2
,2017-04-12 02:00,12,54.48,54.48,54.48,54.48,7
,2017-04-12 02:30,12,54.58,54.58,54.57,54.57,15
,2017-04-12 03:00,12,54.53,54.53,54.53,54.53,57
,2017-04-12 04:00,12,54.57,54.57,54.57,54.57,1
,2017-04-12 04:30,12,54.58,54.58,54.58,54.58,2
,2017-04-12 05:00,12,54.61,54.61,54.61,54.61,1
,2017-04-12 06:00,12,54.55,54.55,54.48,54.48,52
,2017-04-12 06:30,12,54.48,54.48,54.48,54.48,1
,2017-04-12 07:00,12,54.52,54.52,54.43,54.45,113
,2017-04-12 07:30,12,54.44,54.48,54.44,54.48,5
,2017-04-12 08:00,12,54.47,54.47,54.38,54.47,29
,2017-04-12 08:30,12,54.46,54.5,54.37,54.38,73
,2017-04-12 09:00,12,54.38,54.39,54.27,54.34,46
,2017-04-12 09:30,12,54.4,54.59,54.13,54.27,162
,2017-04-12 10:00,12,54.4,54.4,54.15,54.15,26
,2017-04-12 10:30,12,54.26,54.27,54.1,54.1,109
,2017-04-12 11:00,12,54.11,54.12,53.94,54.01,75
,2017-04-12 11:30,12,54.03,54.14,54.03,54.14,13
,2017-04-12 12:00,12,54.17,54.21,54.14,54.14,12
,2017-04-12 12:30,12,54.08,54.19,54.08,54.19,4
,2017-04-12 13:00,12,54.22,54.23,53.98,54.07,60
,2017-04-12 13:30,12,54.08,54.08,53.84,53.84,8
,2017-04-12 14:00,12,53.87,53.87,53.87,53.87,9
,2017-04-12 14:30,12,53.86,53.92,53.86,53.92,6
,2017-04-12 21:00,13,53.97,53.97,53.97,53.97,2
,2017-04-13 02:00,13,54,54.01,53.96,53.97,14
,2017-04-13 02:30,13,53.95,53.95,53.93,53.93,8
,2017-04-13 03:00,13,53.97,53.97,53.94,53.95,7
,2017-04-13 04:30,13,54.13,54.13,54.13,54.13,1
,2017-04-13 05:00,13,54.07,54.09,54.06,54.06,17
,2017-04-13 05:30,13,54.03,54.03,54.03,54.03,1
,2017-04-13 06:00,13,54.1,54.16,54.1,54.14,6
,2017-04-13 06:30,13,54.15,54.21,54.15,54.18,22
,2017-04-13 07:00,13,54.21,54.29,54.2,54.26,36
,2017-04-13 07:30,13,54.2,54.22,54.15,54.16,29
,2017-04-13 08:00,13,54.19,54.3,54.19,54.25,70
,2017-04-13 08:30,13,54.27,54.27,54.13,54.19,46
,2017-04-13 09:00,13,54.2,54.33,54.2,54.27,52
,2017-04-13 09:30,13,54.27,54.31,54.01,54.03,38
,2017-04-13 10:00,13,54.05,54.07,53.98,54.03,79
,2017-04-13 10:30,13,54.06,54.1,53.92,53.97,32
,2017-04-13 11:00,13,53.91,53.96,53.91,53.96,40
,2017-04-13 11:30,13,53.96,53.98,53.93,53.96,31
,2017-04-13 12:00,13,53.99,54.01,53.96,53.98,17
,2017-04-13 12:30,13,53.98,53.98,53.93,53.93,9
,2017-04-13 13:00,13,54.05,54.18,54.03,54.16,105
,2017-04-13 13:30,13,54.12,54.14,54.12,54.14,19
,2017-04-13 14:30,13,54.1,54.15,54,54,27
,2017-04-13 15:00,13,54.01,54.11,54.01,54.11,2
,2017-04-16 18:00,17,53.94,53.94,53.94,53.94,3
,2017-04-16 23:30,17,53.76,53.76,53.76,53.76,1
,2017-04-17 00:30,17,53.75,53.75,53.75,53.75,1
,2017-04-17 01:30,17,53.76,53.77,53.76,53.76,50
,2017-04-17 02:00,17,53.76,53.84,53.76,53.78,45
,2017-04-17 02:30,17,53.72,53.72,53.72,53.72,1
,2017-04-17 03:00,17,53.76,53.76,53.76,53.76,1
,2017-04-17 03:30,17,53.72,53.73,53.69,53.7,64
,2017-04-17 04:00,17,53.78,53.79,53.71,53.71,33
,2017-04-17 06:30,17,53.82,53.82,53.82,53.82,20
,2017-04-17 07:00,17,53.89,54.12,53.89,54.09,39
,2017-04-17 07:30,17,54.06,54.1,54.05,54.06,112
,2017-04-17 08:00,17,54.16,54.16,54.03,54.03,5
,2017-04-17 08:30,17,54.13,54.13,54,54.08,11
,2017-04-17 09:00,17,54.06,54.13,54.01,54.01,19
,2017-04-17 09:30,17,54.05,54.11,53.94,54.09,14
,2017-04-17 10:00,17,54.09,54.15,54.09,54.13,24
,2017-04-17 10:30,17,54.07,54.07,53.9,53.9,27
,2017-04-17 11:00,17,53.88,53.88,53.75,53.82,44
,2017-04-17 11:30,17,53.79,53.79,53.79,53.79,1
,2017-04-17 12:00,17,53.8,53.83,53.8,53.81,21
,2017-04-17 13:00,17,53.77,53.8,53.7,53.71,39
,2017-04-17 13:30,17,53.73,53.73,53.7,53.71,12
,2017-04-17 14:00,17,53.68,53.72,53.68,53.72,7
,2017-04-17 14:30,17,53.69,53.69,53.69,53.69,1
,2017-04-17 15:00,17,53.75,53.75,53.75,53.75,1
,2017-04-17 19:00,18,53.8,53.8,53.8,53.8,1
,2017-04-17 19:30,18,53.73,53.73,53.73,53.73,3
,2017-04-17 22:00,18,53.64,53.64,53.64,53.64,1
,2017-04-17 22:30,18,53.66,53.68,53.66,53.67,5
,2017-04-17 23:00,18,53.67,53.68,53.67,53.68,5
,2017-04-17 23:30,18,53.7,53.7,53.7,53.7,1
,2017-04-18 01:30,18,53.68,53.69,53.68,53.69,10
,2017-04-18 02:00,18,53.73,53.79,53.73,53.78,6
,2017-04-18 02:30,18,53.68,53.68,53.53,53.55,33
,2017-04-18 03:00,18,53.56,53.56,53.48,53.48,24
,2017-04-18 03:30,18,53.45,53.56,53.45,53.56,9
,2017-04-18 04:00,18,53.53,53.54,53.45,53.45,7
,2017-04-18 04:30,18,53.42,53.42,53.24,53.29,9
,2017-04-18 05:00,18,53.3,53.31,53.28,53.31,4
,2017-04-18 05:30,18,53.36,53.36,53.36,53.36,12
,2017-04-18 06:00,18,53.29,53.29,53.23,53.23,6
,2017-04-18 06:30,18,53.29,53.3,53.29,53.3,12
,2017-04-18 07:00,18,53.33,53.42,53.33,53.4,11
,2017-04-18 07:30,18,53.5,53.53,53.5,53.53,12
,2017-04-18 08:00,18,53.38,53.54,53.38,53.51,13
,2017-04-18 08:30,18,53.52,53.71,53.52,53.71,17
,2017-04-18 09:00,18,53.73,53.92,53.68,53.7,226
,2017-04-18 09:30,18,53.62,53.71,53.61,53.71,10
,2017-04-18 10:00,18,53.64,53.69,53.51,53.51,27
,2017-04-18 10:30,18,53.48,53.51,53.14,53.26,48
,2017-04-18 11:00,18,53.19,53.37,53.19,53.37,24
,2017-04-18 11:30,18,53.35,53.46,53.35,53.46,14
,2017-04-18 12:00,18,53.43,53.45,53.41,53.45,15
,2017-04-18 12:30,18,53.54,53.68,53.54,53.63,49
,2017-04-18 13:00,18,53.66,53.66,53.39,53.49,93
,2017-04-18 13:30,18,53.51,53.62,53.51,53.59,22
,2017-04-18 14:00,18,53.57,53.57,53.57,53.57,1
,2017-04-18 14:30,18,53.63,53.63,53.63,53.63,1
,2017-04-18 15:30,18,53.61,53.61,53.32,53.32,16
,2017-04-18 19:00,19,53.37,53.41,53.37,53.41,2
,2017-04-18 20:30,19,53.39,53.39,53.39,53.39,4
,2017-04-18 21:00,19,53.28,53.28,53.28,53.28,1
,2017-04-18 23:30,19,53.26,53.3,53.26,53.3,6
,2017-04-19 00:30,19,53.28,53.28,53.28,53.28,1
,2017-04-19 01:00,19,53.31,53.31,53.31,53.31,20
,2017-04-19 01:30,19,53.4,53.4,53.38,53.38,23
,2017-04-19 02:00,19,53.43,53.46,53.36,53.37,4
,2017-04-19 02:30,19,53.45,53.45,53.45,53.45,1
,2017-04-19 03:00,19,53.48,53.49,53.39,53.39,22
,2017-04-19 03:30,19,53.43,53.49,53.42,53.46,10
,2017-04-19 04:00,19,53.44,53.54,53.44,53.52,28
,2017-04-19 04:30,19,53.57,53.58,53.56,53.58,3
,2017-04-19 05:00,19,53.56,53.57,53.53,53.53,4
,2017-04-19 05:30,19,53.56,53.56,53.56,53.56,1
,2017-04-19 06:00,19,53.58,53.58,53.51,53.52,4
,2017-04-19 06:30,19,53.47,53.5,53.4,53.4,8
,2017-04-19 07:00,19,53.41,53.47,53.35,53.35,21
,2017-04-19 07:30,19,53.37,53.43,53.34,53.37,28
,2017-04-19 08:00,19,53.41,53.58,53.35,53.57,76
,2017-04-19 08:30,19,53.57,53.63,53.51,53.54,52
,2017-04-19 09:00,19,53.54,53.55,53.43,53.44,65
,2017-04-19 09:30,19,53.46,53.64,53.16,53.2,292
,2017-04-19 10:00,19,53.2,53.29,53.01,53.05,82
,2017-04-19 10:30,19,53.04,53.07,52.51,52.51,211
,2017-04-19 11:00,19,52.52,52.67,52.49,52.61,111
,2017-04-19 11:30,19,52.66,52.67,52.58,52.59,7
,2017-04-19 12:00,19,52.61,52.61,52.24,52.3,88
,2017-04-19 12:30,19,52.26,52.26,51.64,51.73,238
,2017-04-19 13:00,19,51.69,51.72,51.19,51.5,288
,2017-04-19 13:30,19,51.49,51.51,51.37,51.46,17
,2017-04-19 14:00,19,51.51,51.55,51.51,51.55,3
,2017-04-19 14:30,19,51.43,51.63,51.43,51.63,8
,2017-04-19 15:00,19,51.61,51.62,51.55,51.62,5
,2017-04-19 15:30,19,51.61,51.65,51.61,51.65,3
,2017-04-19 19:00,20,51.7,51.7,51.7,51.7,2
,2017-04-19 20:00,20,51.79,51.83,51.79,51.83,4
,2017-04-19 21:00,20,51.8,51.81,51.8,51.81,3
,2017-04-19 21:30,20,51.8,51.81,51.8,51.81,2
,2017-04-19 22:00,20,51.82,51.82,51.82,51.82,1
,2017-04-19 23:00,20,51.69,51.69,51.69,51.69,1
,2017-04-19 23:30,20,51.64,51.64,51.54,51.54,4
,2017-04-20 01:00,20,51.62,51.78,51.62,51.76,38
,2017-04-20 01:30,20,51.79,51.82,51.79,51.82,3
,2017-04-20 02:00,20,51.86,51.91,51.81,51.81,11
,2017-04-20 02:30,20,51.78,51.8,51.74,51.79,15
,2017-04-20 03:00,20,51.63,51.75,51.63,51.68,18
,2017-04-20 03:30,20,51.8,51.93,51.76,51.9,20
,2017-04-20 04:00,20,51.91,51.91,51.9,51.9,5
,2017-04-20 04:30,20,51.81,51.87,51.8,51.84,40
,2017-04-20 05:00,20,51.86,51.86,51.84,51.84,4
,2017-04-20 05:30,20,51.84,51.99,51.84,51.99,9
,2017-04-20 06:00,20,51.94,51.96,51.89,51.92,33
,2017-04-20 06:30,20,51.94,52,51.88,51.88,19
,2017-04-20 07:00,20,51.77,51.77,51.55,51.69,76
,2017-04-20 07:30,20,51.67,51.67,51.32,51.43,72
,2017-04-20 08:00,20,51.48,51.56,51.38,51.47,79
,2017-04-20 08:30,20,51.45,51.53,51.29,51.45,128
,2017-04-20 09:00,20,51.49,51.89,51.45,51.74,246
,2017-04-20 09:30,20,51.73,51.76,51.48,51.51,112
,2017-04-20 10:00,20,51.48,51.53,51.22,51.52,193
,2017-04-20 10:30,20,51.52,51.65,51.4,51.49,113
,2017-04-20 11:00,20,51.51,51.61,51.45,51.48,165
,2017-04-20 11:30,20,51.48,51.51,51.38,51.38,89
,2017-04-20 12:00,20,51.37,51.49,51.34,51.49,44
,2017-04-20 12:30,20,51.46,51.46,51.36,51.44,30
,2017-04-20 13:00,20,51.45,51.45,51.28,51.35,106
,2017-04-20 13:30,20,51.33,51.38,51.3,51.34,40
,2017-04-20 14:00,20,51.33,51.35,51.33,51.34,14
,2017-04-20 14:30,20,51.25,51.25,51.16,51.23,17
,2017-04-20 15:00,20,51.25,51.29,51.25,51.29,8
,2017-04-20 15:30,20,51.34,51.34,51.34,51.34,1
,2017-04-20 19:00,21,51.44,51.44,51.44,51.44,1
,2017-04-20 20:00,21,51.44,51.44,51.44,51.44,5
,2017-04-20 20:30,21,51.4,51.41,51.38,51.38,30
,2017-04-20 21:00,21,51.39,51.39,51.39,51.39,1
,2017-04-20 21:30,21,51.38,51.38,51.38,51.38,1
,2017-04-20 22:00,21,51.36,51.36,51.36,51.36,1
,2017-04-20 23:30,21,51.43,51.43,51.4,51.4,3
,2017-04-21 01:00,21,51.44,51.44,51.44,51.44,12
,2017-04-21 01:30,21,51.48,51.48,51.48,51.48,1
,2017-04-21 02:00,21,51.41,51.44,51.37,51.38,6
,2017-04-21 02:30,21,51.32,51.32,51.26,51.31,33
,2017-04-21 03:00,21,51.26,51.27,51.16,51.26,40
,2017-04-21 03:30,21,51.3,51.41,51.27,51.34,17
,2017-04-21 04:00,21,51.28,51.34,51.28,51.33,10
,2017-04-21 04:30,21,51.39,51.39,51.33,51.34,4
,2017-04-21 05:00,21,51.27,51.37,51.27,51.37,6
,2017-04-21 05:30,21,51.37,51.41,51.37,51.4,108
,2017-04-21 06:00,21,51.23,51.25,51.23,51.25,6
,2017-04-21 06:30,21,51.25,51.31,51.25,51.31,6
,2017-04-21 07:00,21,51.24,51.37,51.24,51.37,22
,2017-04-21 07:30,21,51.37,51.56,51.37,51.49,75
,2017-04-21 08:00,21,51.47,51.47,51.28,51.29,113
,2017-04-21 08:30,21,51.3,51.3,51.03,51.16,509
,2017-04-21 09:00,21,51.13,51.16,50.99,51.16,230
,2017-04-21 09:30,21,51.13,51.13,50.48,50.63,630
,2017-04-21 10:00,21,50.62,50.64,50.14,50.2,209
,2017-04-21 10:30,21,50.2,50.49,50.15,50.36,174
,2017-04-21 11:00,21,50.35,50.35,49.95,50.04,435
,2017-04-21 11:30,21,50.02,50.04,49.87,50.03,255
,2017-04-21 12:00,21,50.01,50.13,49.96,50.07,75
,2017-04-21 12:30,21,50.05,50.18,50.03,50.18,44
,2017-04-21 13:00,21,50.23,50.28,50.1,50.26,26
,2017-04-21 13:30,21,50.3,50.32,50.27,50.31,124
,2017-04-21 14:00,21,50.3,50.31,50.24,50.24,16
,2017-04-21 14:30,21,50.22,50.22,50.21,50.21,2
,2017-04-21 15:00,21,50.19,50.22,50.12,50.2,18
,2017-04-21 15:30,21,50.25,50.28,50.22,50.24,17
,2017-04-23 17:00,24,50.4,50.59,50.4,50.55,38
,2017-04-23 17:30,24,50.54,50.54,50.5,50.5,6
,2017-04-23 18:00,24,50.51,50.51,50.49,50.49,9
,2017-04-23 18:30,24,50.51,50.52,50.5,50.51,13
,2017-04-23 19:00,24,50.38,50.44,50.38,50.44,12
,2017-04-23 19:30,24,50.53,50.53,50.51,50.51,2
,2017-04-23 20:30,24,50.5,50.5,50.46,50.46,2
,2017-04-24 00:30,24,50.52,50.52,50.52,50.52,30
,2017-04-24 01:00,24,50.59,50.59,50.59,50.59,3
,2017-04-24 01:30,24,50.61,50.62,50.6,50.62,9
,2017-04-24 02:00,24,50.57,50.57,50.46,50.46,5
,2017-04-24 02:30,24,50.55,50.75,50.55,50.58,52
,2017-04-24 03:00,24,50.59,50.66,50.53,50.66,6
,2017-04-24 03:30,24,50.67,50.78,50.67,50.76,28
,2017-04-24 04:00,24,50.73,50.8,50.7,50.8,12
,2017-04-24 04:30,24,50.77,50.77,50.71,50.71,13
,2017-04-24 05:00,24,50.71,50.84,50.69,50.78,30
,2017-04-24 05:30,24,50.74,50.75,50.73,50.73,34
,2017-04-24 06:00,24,50.7,50.7,50.7,50.7,1
,2017-04-24 06:30,24,50.57,50.74,50.53,50.58,22
,2017-04-24 07:00,24,50.55,50.62,50.51,50.62,17
,2017-04-24 07:30,24,50.58,50.58,50.28,50.3,87
,2017-04-24 08:00,24,50.29,50.29,50,50,175
,2017-04-24 08:30,24,50.06,50.11,49.93,49.93,134
,2017-04-24 09:00,24,50.01,50.12,49.93,50.07,51
,2017-04-24 09:30,24,50.04,50.04,49.74,49.95,187
,2017-04-24 10:00,24,49.89,50.15,49.88,49.9,120
,2017-04-24 10:30,24,49.9,50.02,49.83,49.83,56
,2017-04-24 11:00,24,49.81,49.98,49.81,49.91,37
,2017-04-24 11:30,24,49.89,49.93,49.86,49.91,30
,2017-04-24 12:00,24,49.9,50.01,49.9,49.93,31
,2017-04-24 12:30,24,50,50,49.85,49.85,20
,2017-04-24 13:00,24,49.88,49.99,49.88,49.88,19
,2017-04-24 13:30,24,49.88,49.92,49.82,49.82,27
,2017-04-24 14:00,24,49.79,49.84,49.79,49.84,10
,2017-04-24 14:30,24,49.89,49.89,49.82,49.85,7
,2017-04-24 15:00,24,49.84,49.85,49.84,49.85,10
,2017-04-24 15:30,24,49.83,49.83,49.83,49.83,2
,2017-04-24 16:30,24,49.91,49.91,49.91,49.91,1
,2017-04-24 19:00,25,49.91,49.91,49.91,49.91,1
,2017-04-24 20:00,25,50.13,50.15,50.13,50.15,11
,2017-04-24 20:30,25,50.13,50.13,50.13,50.13,1
,2017-04-24 21:00,25,50.14,50.14,50.14,50.14,1
,2017-04-24 23:00,25,50.11,50.11,50.1,50.1,7
,2017-04-25 00:00,25,50.09,50.09,50.09,50.09,5
,2017-04-25 00:30,25,50.09,50.09,50.05,50.05,2
,2017-04-25 01:00,25,50.01,50.04,50.01,50.03,36
,2017-04-25 01:30,25,50,50.08,50,50.04,11
,2017-04-25 02:00,25,50.03,50.03,49.91,49.99,124
,2017-04-25 02:30,25,49.95,49.96,49.83,49.91,299
,2017-04-25 03:00,25,49.89,49.93,49.8,49.91,295
,2017-04-25 03:30,25,49.92,50.07,49.91,50.07,40
,2017-04-25 04:00,25,50.04,50.11,50.04,50.04,12
,2017-04-25 04:30,25,49.98,49.99,49.93,49.98,12
,2017-04-25 05:00,25,50.03,50.05,50.03,50.03,56
,2017-04-25 06:00,25,50.03,50.03,50,50,2
,2017-04-25 07:00,25,49.85,49.85,49.68,49.75,27
,2017-04-25 07:30,25,49.71,49.85,49.6,49.81,39
,2017-04-25 08:00,25,49.73,49.77,49.66,49.73,24
,2017-04-25 08:30,25,49.73,49.79,49.56,49.71,101
,2017-04-25 09:00,25,49.7,49.99,49.68,49.86,219
,2017-04-25 09:30,25,49.87,49.87,49.62,49.66,102
,2017-04-25 10:00,25,49.66,49.75,49.52,49.7,48
,2017-04-25 10:30,25,49.74,49.74,49.66,49.72,4
,2017-04-25 11:00,25,49.62,49.73,49.62,49.68,77
,2017-04-25 11:30,25,49.65,49.89,49.6,49.81,234
,2017-04-25 12:00,25,49.81,50.05,49.81,49.96,129
,2017-04-25 12:30,25,49.95,50.01,49.91,49.99,38
,2017-04-25 13:00,25,50,50.21,49.88,50.18,250
,2017-04-25 13:30,25,50.16,50.31,50.16,50.28,67
,2017-04-25 14:00,25,50.29,50.35,50.29,50.35,6
,2017-04-25 14:30,25,50.34,50.42,50.32,50.42,10
,2017-04-25 15:00,25,50.3,50.3,50.3,50.3,2
,2017-04-25 15:30,25,50.31,50.31,49.88,49.98,56
,2017-04-25 16:00,25,50.02,50.02,50.02,50.02,1
,2017-04-25 19:00,26,49.87,49.87,49.87,49.87,1
,2017-04-25 19:30,26,49.85,49.85,49.85,49.85,1
,2017-04-25 20:00,26,49.93,49.98,49.93,49.98,2
,2017-04-25 20:30,26,49.99,49.99,49.99,49.99,1
,2017-04-25 21:00,26,49.98,49.98,49.98,49.98,1
,2017-04-25 22:00,26,50.11,50.11,50.11,50.11,2
,2017-04-26 00:00,26,50.08,50.08,50.08,50.08,3
,2017-04-26 01:00,26,50.1,50.1,50.07,50.07,2
,2017-04-26 01:30,26,50.05,50.07,50.05,50.06,103
,2017-04-26 02:00,26,50,50.04,50,50.04,3
,2017-04-26 02:30,26,49.97,49.99,49.96,49.99,3
,2017-04-26 03:00,26,50.01,50.11,50.01,50.1,11
,2017-04-26 03:30,26,50.07,50.18,50.07,50.07,25
,2017-04-26 04:00,26,50.08,50.08,50.02,50.03,8
,2017-04-26 05:00,26,50.03,50.03,50.03,50.03,1
,2017-04-26 05:30,26,50.03,50.03,49.92,49.92,15
,2017-04-26 06:00,26,49.91,49.91,49.81,49.81,31
,2017-04-26 06:30,26,49.83,49.84,49.79,49.81,10
,2017-04-26 07:00,26,49.82,49.85,49.72,49.72,13
,2017-04-26 07:30,26,49.7,49.77,49.68,49.73,20
,2017-04-26 08:00,26,49.71,49.79,49.56,49.69,166
,2017-04-26 08:30,26,49.78,49.82,49.69,49.76,46
,2017-04-26 09:00,26,49.73,49.89,49.67,49.86,61
,2017-04-26 09:30,26,49.89,50.75,49.88,50.49,1341
,2017-04-26 10:00,26,50.52,50.56,50.19,50.54,188
,2017-04-26 10:30,26,50.48,50.51,50.3,50.39,177
,2017-04-26 11:00,26,50.38,50.47,50.34,50.39,35
,2017-04-26 11:30,26,50.37,50.4,50.25,50.4,55
,2017-04-26 12:00,26,50.4,50.4,50.32,50.36,14
,2017-04-26 12:30,26,50.31,50.34,50.24,50.34,39
,2017-04-26 13:00,26,50.3,50.38,50.16,50.17,161
,2017-04-26 13:30,26,50.17,50.17,49.95,49.95,103
,2017-04-26 14:00,26,49.9,49.97,49.9,49.95,14
,2017-04-26 14:30,26,49.96,49.96,49.85,49.85,4
,2017-04-26 15:00,26,49.88,49.88,49.88,49.88,1
,2017-04-26 16:00,26,49.79,49.79,49.79,49.79,1
,2017-04-26 19:00,27,49.96,49.96,49.96,49.96,1
,2017-04-26 20:00,27,49.92,49.92,49.92,49.92,1
,2017-04-26 20:30,27,49.9,49.9,49.9,49.9,1
,2017-04-27 00:30,27,49.94,49.94,49.94,49.94,3
,2017-04-27 01:30,27,49.98,49.98,49.98,49.98,25
,2017-04-27 02:00,27,49.9,49.9,49.82,49.82,3
,2017-04-27 02:30,27,49.83,49.86,49.83,49.86,5
,2017-04-27 03:00,27,49.83,49.83,49.68,49.72,207
,2017-04-27 03:30,27,49.72,49.72,49.54,49.6,39
,2017-04-27 04:00,27,49.62,49.74,49.62,49.71,19
,2017-04-27 04:30,27,49.7,49.76,49.69,49.76,11
,2017-04-27 05:00,27,49.76,49.77,49.67,49.72,10
,2017-04-27 05:30,27,49.72,49.74,49.72,49.74,99
,2017-04-27 06:00,27,49.64,49.64,49.59,49.59,5
,2017-04-27 06:30,27,49.6,49.68,49.09,49.09,414
,2017-04-27 07:00,27,49.18,49.3,49.16,49.27,29
,2017-04-27 07:30,27,49.32,49.4,49.22,49.25,59
,2017-04-27 08:00,27,49.19,49.24,49.13,49.2,74
,2017-04-27 08:30,27,49.17,49.38,49.11,49.28,236
,2017-04-27 09:00,27,49.28,49.29,49.09,49.13,71
,2017-04-27 09:30,27,49.12,49.17,48.82,48.93,259
,2017-04-27 10:00,27,48.94,49.11,48.92,48.94,235
,2017-04-27 10:30,27,48.94,49.04,48.92,48.94,152
,2017-04-27 11:00,27,48.95,49.17,48.95,49.17,34
,2017-04-27 11:30,27,49.21,49.46,49.21,49.45,56
,2017-04-27 12:00,27,49.44,49.48,49.33,49.37,133
,2017-04-27 12:30,27,49.4,49.64,49.38,49.55,82
,2017-04-27 13:00,27,49.52,49.6,49.42,49.56,82
,2017-04-27 13:30,27,49.57,49.83,49.57,49.77,318
,2017-04-27 14:00,27,49.78,49.8,49.78,49.78,16
,2017-04-27 14:30,27,49.84,49.85,49.83,49.83,8
,2017-04-27 15:00,27,49.78,49.83,49.76,49.83,34
,2017-04-27 15:30,27,49.82,49.84,49.82,49.84,5
,2017-04-27 16:00,27,49.79,49.8,49.79,49.8,6
,2017-04-27 19:30,28,49.78,49.78,49.78,49.78,1
,2017-04-27 20:30,28,49.87,49.87,49.87,49.87,1
,2017-04-27 21:00,28,49.89,49.89,49.89,49.89,1
,2017-04-27 22:00,28,49.96,49.96,49.96,49.96,34
,2017-04-27 22:30,28,49.99,49.99,49.99,49.99,41
,2017-04-27 23:30,28,50.03,50.18,50.03,50.18,14
,2017-04-28 00:00,28,50.14,50.14,50.08,50.08,2
,2017-04-28 00:30,28,50.09,50.09,50.06,50.06,3
,2017-04-28 01:00,28,49.97,49.98,49.97,49.98,2
,2017-04-28 02:00,28,49.99,50.01,49.85,49.92,20
,2017-04-28 02:30,28,49.86,49.9,49.83,49.9,115
,2017-04-28 03:00,28,49.98,50.02,49.89,49.95,83
,2017-04-28 03:30,28,49.96,50.07,49.96,50.06,13
,2017-04-28 04:00,28,50.09,50.09,49.91,49.91,24
,2017-04-28 04:30,28,49.9,49.93,49.8,49.88,19
,2017-04-28 05:00,28,49.83,49.91,49.83,49.9,3
,2017-04-28 05:30,28,49.91,50,49.9,49.97,11
,2017-04-28 06:30,28,50.09,50.17,50.09,50.15,135
,2017-04-28 07:00,28,50.12,50.19,50.05,50.18,27
,2017-04-28 07:30,28,50.17,50.33,50.13,50.19,64
,2017-04-28 08:00,28,50.11,50.13,49.93,49.97,74
,2017-04-28 08:30,28,50.01,50.08,49.93,50.08,31
,2017-04-28 09:00,28,50.07,50.17,50.05,50.05,38
,2017-04-28 09:30,28,50.05,50.05,49.67,49.77,170
,2017-04-28 10:00,28,49.7,49.87,49.7,49.71,75
,2017-04-28 10:30,28,49.69,49.75,49.47,49.62,125
,2017-04-28 11:00,28,49.6,49.63,49.38,49.5,85
,2017-04-28 11:30,28,49.55,49.76,49.55,49.76,26
,2017-04-28 12:00,28,49.75,49.78,49.68,49.7,20
,2017-04-28 12:30,28,49.73,49.82,49.73,49.78,28
,2017-04-28 13:00,28,49.73,49.99,49.73,49.81,108
,2017-04-28 13:30,28,49.7,49.7,49.59,49.59,7
,2017-04-28 14:00,28,49.64,49.64,49.64,49.64,2
,2017-04-28 14:30,28,49.62,49.67,49.62,49.67,19
,2017-04-28 15:00,28,49.67,49.67,49.67,49.67,1
,2017-04-28 15:30,28,49.67,49.7,49.67,49.7,5
,2017-04-28 16:30,28,49.78,49.78,49.78,49.78,1
,2017-04-30 17:00,1,49.76,49.76,49.7,49.7,12
,2017-04-30 17:30,1,49.7,49.7,49.7,49.7,2
,2017-04-30 18:30,1,49.74,49.74,49.74,49.74,2
,2017-04-30 19:00,1,49.76,49.76,49.76,49.76,1
,2017-04-30 22:00,1,49.74,49.76,49.74,49.76,3
,2017-05-01 01:30,1,49.71,49.71,49.71,49.71,1
,2017-05-01 02:00,1,49.67,49.67,49.63,49.66,11
,2017-05-01 02:30,1,49.67,49.69,49.63,49.68,40
,2017-05-01 03:00,1,49.65,49.67,49.59,49.59,18
,2017-05-01 03:30,1,49.6,49.62,49.57,49.6,25
,2017-05-01 04:00,1,49.59,49.59,49.59,49.59,1
,2017-05-01 04:30,1,49.67,49.69,49.67,49.69,2
,2017-05-01 05:00,1,49.71,49.74,49.69,49.69,24
,2017-05-01 06:00,1,49.64,49.64,49.58,49.58,14
,2017-05-01 06:30,1,49.59,49.7,49.59,49.7,13
,2017-05-01 07:00,1,49.68,49.71,49.61,49.62,36
,2017-05-01 07:30,1,49.63,49.65,49.41,49.44,76
,2017-05-01 08:00,1,49.43,49.51,49.41,49.44,50
,2017-05-01 08:30,1,49.44,49.56,49.39,49.52,51
,2017-05-01 09:00,1,49.45,49.45,49.18,49.25,223
,2017-05-01 09:30,1,49.24,49.3,49.15,49.2,169
,2017-05-01 10:00,1,49.17,49.4,49.17,49.37,128
,2017-05-01 10:30,1,49.4,49.41,49.28,49.28,109
,2017-05-01 11:00,1,49.27,49.32,49.25,49.28,61
,2017-05-01 11:30,1,49.29,49.29,49.19,49.25,33
,2017-05-01 12:00,1,49.29,49.32,49.24,49.3,22
,2017-05-01 12:30,1,49.25,49.34,49.23,49.26,73
,2017-05-01 13:00,1,49.23,49.43,49.21,49.43,263
,2017-05-01 13:30,1,49.4,49.42,49.37,49.37,26
,2017-05-01 14:00,1,49.4,49.43,49.34,49.35,23
,2017-05-01 14:30,1,49.35,49.35,49.35,49.35,1
,2017-05-01 15:00,1,49.33,49.33,49.33,49.33,2
,2017-05-01 19:00,2,49.27,49.32,49.27,49.32,2
,2017-05-01 20:00,2,49.35,49.35,49.35,49.35,1
,2017-05-01 20:30,2,49.34,49.34,49.34,49.34,2
,2017-05-01 21:00,2,49.33,49.33,49.33,49.33,2
,2017-05-01 22:00,2,49.28,49.28,49.28,49.28,1
,2017-05-02 00:00,2,49.27,49.27,49.2,49.2,7
,2017-05-02 00:30,2,49.22,49.23,49.22,49.23,2
,2017-05-02 01:00,2,49.18,49.18,49.16,49.18,8
,2017-05-02 02:00,2,49.15,49.42,49.13,49.37,34
,2017-05-02 02:30,2,49.37,49.41,49.32,49.41,14
,2017-05-02 03:00,2,49.42,49.69,49.42,49.64,125
,2017-05-02 03:30,2,49.64,49.64,49.53,49.62,33
,2017-05-02 04:00,2,49.62,49.65,49.62,49.65,165
,2017-05-02 04:30,2,49.64,49.7,49.55,49.6,27
,2017-05-02 05:00,2,49.6,49.8,49.59,49.77,125
,2017-05-02 05:30,2,49.78,49.84,49.75,49.84,44
,2017-05-02 06:00,2,49.85,49.85,49.77,49.77,17
,2017-05-02 06:30,2,49.73,49.73,49.71,49.72,19
,2017-05-02 07:00,2,49.71,49.71,49.66,49.66,12
,2017-05-02 07:30,2,49.58,49.6,49.35,49.41,112
,2017-05-02 08:00,2,49.38,49.46,49.29,49.37,105
,2017-05-02 08:30,2,49.38,49.38,49.19,49.26,105
,2017-05-02 09:00,2,49.25,49.35,49.09,49.18,143
,2017-05-02 09:30,2,49.15,49.19,49.06,49.09,173
,2017-05-02 10:00,2,49.18,49.26,48.94,48.98,183
,2017-05-02 10:30,2,48.98,49.08,48.94,48.99,116
,2017-05-02 11:00,2,48.97,49,48.92,48.97,110
,2017-05-02 11:30,2,48.93,48.95,48.84,48.91,76
,2017-05-02 12:00,2,48.86,48.92,48.83,48.89,62
,2017-05-02 12:30,2,48.88,48.89,48.05,48.36,1030
,2017-05-02 13:00,2,48.34,48.46,48.17,48.21,177
,2017-05-02 13:30,2,48.2,48.24,47.95,48.03,233
,2017-05-02 14:00,2,48.11,48.19,48.1,48.14,12
,2017-05-02 14:30,2,48.23,48.24,48.2,48.24,4
,2017-05-02 15:00,2,48.23,48.26,48.18,48.26,7
,2017-05-02 15:30,2,48.27,48.64,48.27,48.64,86
,2017-05-02 16:00,2,48.86,48.9,48.85,48.9,25
,2017-05-02 16:30,2,48.87,48.87,48.75,48.81,27
,2017-05-02 19:00,3,48.7,48.7,48.7,48.7,1
,2017-05-02 21:30,3,48.65,48.65,48.64,48.64,2
,2017-05-02 22:00,3,48.65,48.67,48.65,48.67,3
,2017-05-02 22:30,3,48.67,48.67,48.67,48.67,1
,2017-05-02 23:00,3,48.66,48.66,48.66,48.66,1
,2017-05-03 00:30,3,48.54,48.54,48.54,48.54,2
,2017-05-03 01:00,3,48.6,48.64,48.6,48.63,15
,2017-05-03 02:00,3,48.48,48.5,48.4,48.45,33
,2017-05-03 02:30,3,48.44,48.5,48.41,48.42,26
,2017-05-03 03:00,3,48.42,48.62,48.42,48.61,80
,2017-05-03 03:30,3,48.61,48.76,48.61,48.76,46
,2017-05-03 04:00,3,48.77,48.81,48.73,48.76,44
,2017-05-03 04:30,3,48.77,48.78,48.63,48.64,15
,2017-05-03 05:00,3,48.65,48.65,48.52,48.6,38
,2017-05-03 05:30,3,48.59,48.74,48.56,48.56,27
,2017-05-03 06:00,3,48.56,48.56,48.51,48.51,13
,2017-05-03 06:30,3,48.51,48.58,48.46,48.46,18
,2017-05-03 07:00,3,48.43,48.55,48.36,48.55,27
,2017-05-03 07:30,3,48.52,48.56,48.41,48.42,75
,2017-05-03 08:00,3,48.41,48.44,48.29,48.36,164
,2017-05-03 08:30,3,48.35,48.47,48.26,48.42,25
,2017-05-03 09:00,3,48.4,48.56,48.39,48.53,86
,2017-05-03 09:30,3,48.57,48.57,47.92,48.16,388
,2017-05-03 10:00,3,48.19,48.49,48.03,48.07,214
,2017-05-03 10:30,3,48.11,48.27,48.09,48.26,80
,2017-05-03 11:00,3,48.29,48.29,48.19,48.19,21
,2017-05-03 11:30,3,48.22,48.26,48.18,48.23,17
,2017-05-03 12:00,3,48.27,48.32,48.26,48.3,19
,2017-05-03 12:30,3,48.34,48.42,48.23,48.27,50
,2017-05-03 13:00,3,48.38,48.67,48.29,48.44,339
,2017-05-03 13:30,3,48.42,48.46,48.37,48.41,30
,2017-05-03 14:00,3,48.44,48.44,48.43,48.43,32
,2017-05-03 14:30,3,48.42,48.42,48.36,48.36,11
,2017-05-03 15:00,3,48.36,48.36,48.16,48.16,5
,2017-05-03 15:30,3,48.18,48.18,48.17,48.18,3
,2017-05-03 16:00,3,48.26,48.29,48.26,48.29,33
,2017-05-03 16:30,3,48.29,48.32,48.29,48.32,23
,2017-05-03 20:30,4,48.3,48.3,48.3,48.3,5
,2017-05-03 22:30,4,48.36,48.36,48.36,48.36,1
,2017-05-04 00:00,4,48.35,48.35,48.35,48.35,1
,2017-05-04 01:30,4,48.25,48.25,48.13,48.18,4
,2017-05-04 02:00,4,48.16,48.16,48.04,48.04,22
,2017-05-04 02:30,4,48.06,48.06,47.97,47.98,5
,2017-05-04 03:00,4,48.05,48.05,48.02,48.02,8
,2017-05-04 03:30,4,48.06,48.17,48.06,48.17,111
,2017-05-04 04:00,4,48.19,48.22,48.11,48.11,22
,2017-05-04 04:30,4,48.16,48.19,48.03,48.13,62
,2017-05-04 05:00,4,48.12,48.14,48,48.03,28
,2017-05-04 05:30,4,48.03,48.03,47.78,47.8,67
,2017-05-04 06:00,4,47.83,47.92,47.8,47.92,24
,2017-05-04 06:30,4,47.94,47.98,47.85,47.85,24
,2017-05-04 07:00,4,47.81,47.81,47.38,47.51,393
,2017-05-04 07:30,4,47.55,47.88,47.52,47.61,293
,2017-05-04 08:00,4,47.57,47.58,47.26,47.42,175
,2017-05-04 08:30,4,47.44,47.51,47.05,47.18,511
,2017-05-04 09:00,4,47.17,47.41,47.17,47.35,645
,2017-05-04 09:30,4,47.3,47.32,47,47.26,537
,2017-05-04 10:00,4,47.21,47.28,46.69,46.84,971
,2017-05-04 10:30,4,46.86,46.89,46.3,46.39,346
,2017-05-04 11:00,4,46.39,46.62,46.39,46.55,269
,2017-05-04 11:30,4,46.54,46.59,46.43,46.53,306
,2017-05-04 12:00,4,46.49,46.49,46.19,46.21,327
,2017-05-04 12:30,4,46.21,46.27,46.07,46.18,262
,2017-05-04 13:00,4,46.16,46.31,45.97,46.21,409
,2017-05-04 13:30,4,46.2,46.22,46,46.04,185
,2017-05-04 14:00,4,46.06,46.16,46.06,46.16,11
,2017-05-04 14:30,4,46.18,46.19,46.12,46.17,6
,2017-05-04 15:00,4,46.14,46.14,46.14,46.14,1
,2017-05-04 15:30,4,46.19,46.22,46.16,46.16,4
,2017-05-04 16:00,4,46.1,46.1,46.1,46.1,3
,2017-05-04 20:00,5,46.24,46.24,46.24,46.24,1
,2017-05-04 21:00,5,46.26,46.26,46.21,46.21,3
,2017-05-04 21:30,5,46.16,46.16,46.04,46.05,19
,2017-05-04 22:00,5,46.05,46.05,44.57,44.57,208
,2017-05-04 22:30,5,44.51,45,44.47,44.87,92
,2017-05-04 23:00,5,44.93,44.93,44.78,44.86,7
,2017-05-04 23:30,5,44.82,44.85,44.79,44.82,10
,2017-05-05 00:00,5,44.8,44.93,44.8,44.93,10
,2017-05-05 00:30,5,44.99,45.27,44.99,44.99,28
,2017-05-05 01:00,5,45.05,45.39,45.05,45.27,152
,2017-05-05 01:30,5,45.35,45.53,45.22,45.36,77
,2017-05-05 02:00,5,45.4,45.71,45.4,45.65,125
,2017-05-05 02:30,5,45.67,45.9,45.53,45.77,100
,2017-05-05 03:00,5,45.85,46.52,45.85,46.51,287
,2017-05-05 03:30,5,46.54,46.58,46.32,46.4,208
,2017-05-05 04:00,5,46.36,46.48,46.13,46.48,186
,2017-05-05 04:30,5,46.39,46.43,46.13,46.16,87
,2017-05-05 05:00,5,46.16,46.23,46.08,46.19,45
,2017-05-05 05:30,5,46.2,46.37,46.18,46.28,44
,2017-05-05 06:00,5,46.3,46.3,45.94,46.15,87
,2017-05-05 06:30,5,46.16,46.16,46.03,46.03,55
,2017-05-05 07:00,5,46.04,46.12,45.58,45.61,191
,2017-05-05 07:30,5,45.61,46.3,45.61,46.03,296
,2017-05-05 08:00,5,46.07,46.26,45.97,46.2,98
,2017-05-05 08:30,5,46.17,46.63,46.17,46.47,315
,2017-05-05 09:00,5,46.55,46.98,46.51,46.87,272
,2017-05-05 09:30,5,46.88,47.27,46.88,47.25,406
,2017-05-05 10:00,5,47.25,47.32,46.91,47.03,213
,2017-05-05 10:30,5,47.03,47.16,46.95,46.97,84
,2017-05-05 11:00,5,46.97,46.97,46.71,46.71,135
,2017-05-05 11:30,5,46.74,46.76,46.59,46.72,54
,2017-05-05 12:00,5,46.81,47.03,46.76,46.83,26
,2017-05-05 12:30,5,46.71,46.83,46.71,46.83,19
,2017-05-05 13:00,5,46.8,46.96,46.75,46.92,90
,2017-05-05 13:30,5,46.93,47,46.89,46.97,28
,2017-05-05 14:00,5,46.95,47.03,46.95,47.02,6
,2017-05-05 14:30,5,46.99,47.06,46.99,47.04,5
,2017-05-05 15:00,5,47.12,47.12,47.12,47.12,1
,2017-05-05 15:30,5,47.11,47.23,47.11,47.21,17
,2017-05-07 17:00,8,47.06,47.31,47.06,47.26,17
,2017-05-07 17:30,8,47.28,47.28,47.21,47.21,3
,2017-05-07 18:00,8,47.23,47.32,47.23,47.32,5
,2017-05-07 18:30,8,47.34,47.61,47.34,47.61,42
,2017-05-07 20:00,8,47.61,47.61,47.61,47.61,1
,2017-05-07 21:30,8,47.56,47.56,47.56,47.56,1
,2017-05-07 22:00,8,47.56,47.56,47.56,47.56,1
,2017-05-07 22:30,8,47.55,47.55,47.55,47.55,2
,2017-05-08 00:00,8,47.49,47.49,47.49,47.49,1
,2017-05-08 00:30,8,47.56,47.56,47.56,47.56,1
,2017-05-08 01:00,8,47.5,47.52,47.23,47.23,9
,2017-05-08 01:30,8,47.21,47.23,47.11,47.22,19
,2017-05-08 02:00,8,47.08,47.08,46.91,46.95,50
,2017-05-08 02:30,8,46.85,46.93,46.76,46.93,26
,2017-05-08 03:00,8,46.92,47.32,46.92,47.23,48
,2017-05-08 03:30,8,47.25,47.25,46.93,46.98,48
,2017-05-08 04:00,8,46.95,46.98,46.76,46.78,63
,2017-05-08 04:30,8,46.77,46.95,46.69,46.91,63
,2017-05-08 05:00,8,46.96,47.07,46.86,47,48
,2017-05-08 05:30,8,46.88,46.96,46.86,46.88,45
,2017-05-08 06:00,8,46.85,47.06,46.85,46.92,46
,2017-05-08 06:30,8,46.84,46.84,46.71,46.72,38
,2017-05-08 07:00,8,46.72,46.94,46.72,46.89,127
,2017-05-08 07:30,8,46.87,46.87,46.52,46.65,132
,2017-05-08 08:00,8,46.69,47.27,46.56,47.03,339
,2017-05-08 08:30,8,47.03,47.23,46.83,47.18,137
,2017-05-08 09:00,8,47.2,47.36,47.16,47.16,52
,2017-05-08 09:30,8,47.24,47.49,47.05,47.09,258
,2017-05-08 10:00,8,47.12,47.15,46.51,46.58,193
,2017-05-08 10:30,8,46.56,46.71,46.44,46.69,96
,2017-05-08 11:00,8,46.61,46.69,46.54,46.64,83
,2017-05-08 11:30,8,46.61,46.82,46.61,46.79,43
,2017-05-08 12:00,8,46.8,46.95,46.76,46.84,77
,2017-05-08 12:30,8,46.83,47.02,46.81,47,78
,2017-05-08 13:00,8,46.99,47.22,46.99,47.2,119
,2017-05-08 13:30,8,47.2,47.26,47.19,47.24,23
,2017-05-08 14:00,8,47.22,47.22,47.16,47.17,18
,2017-05-08 14:30,8,47.19,47.2,47.16,47.17,9
,2017-05-08 15:00,8,47.24,47.24,47.24,47.24,1
,2017-05-08 15:30,8,47.24,47.28,47.19,47.24,24
,2017-05-08 16:00,8,47.21,47.24,47.21,47.24,2
,2017-05-08 20:00,9,47.35,47.38,47.32,47.38,7
,2017-05-08 20:30,9,47.33,47.34,47.33,47.34,2
,2017-05-08 21:00,9,47.27,47.27,47.19,47.19,2
,2017-05-08 21:30,9,47.16,47.16,47.14,47.14,2
,2017-05-08 22:00,9,47.22,47.22,47.22,47.22,1
,2017-05-08 23:00,9,47.22,47.22,47.22,47.22,3
,2017-05-09 00:30,9,47.08,47.08,47.06,47.06,2
,2017-05-09 01:00,9,47.09,47.09,47.05,47.05,4
,2017-05-09 01:30,9,47.11,47.24,47.11,47.24,10
,2017-05-09 02:00,9,47.32,47.52,47.31,47.51,46
,2017-05-09 02:30,9,47.41,47.48,47.35,47.41,62
,2017-05-09 03:00,9,47.41,47.45,47.25,47.32,17
,2017-05-09 03:30,9,47.31,47.41,47.24,47.38,65
,2017-05-09 04:00,9,47.36,47.37,47.21,47.23,43
,2017-05-09 04:30,9,47.16,47.23,47.09,47.15,62
,2017-05-09 05:00,9,47.24,47.34,47.22,47.31,17
,2017-05-09 05:30,9,47.36,47.36,47.25,47.3,17
,2017-05-09 06:00,9,47.32,47.32,47.19,47.19,51
,2017-05-09 06:30,9,47.18,47.18,46.95,47,84
,2017-05-09 07:00,9,47.09,47.12,46.95,47.12,48
,2017-05-09 07:30,9,47.1,47.12,46.91,46.96,103
,2017-05-09 08:00,9,46.92,47.03,46.89,46.98,62
,2017-05-09 08:30,9,46.98,46.98,46.69,46.78,264
,2017-05-09 09:00,9,46.78,46.88,46.78,46.81,238
,2017-05-09 09:30,9,46.73,47.14,46.69,46.96,210
,2017-05-09 10:00,9,46.91,46.91,46.53,46.73,340
,2017-05-09 10:30,9,46.7,46.85,46.6,46.77,149
,2017-05-09 11:00,9,46.75,46.79,46.62,46.62,139
,2017-05-09 11:30,9,46.64,46.69,46.48,46.6,79
,2017-05-09 12:00,9,46.58,46.65,46.27,46.41,271
,2017-05-09 12:30,9,46.4,46.78,46.4,46.77,190
,2017-05-09 13:00,9,46.72,46.76,46.57,46.58,108
,2017-05-09 13:30,9,46.6,46.8,46.6,46.8,64
,2017-05-09 14:00,9,46.77,46.81,46.75,46.76,4
,2017-05-09 14:30,9,46.74,46.76,46.66,46.66,12
,2017-05-09 15:00,9,46.62,46.73,46.62,46.68,4
,2017-05-09 15:30,9,46.74,46.99,46.74,46.89,79
,2017-05-09 16:00,9,46.87,46.89,46.83,46.89,11
,2017-05-09 16:30,9,46.88,46.93,46.88,46.93,9
,2017-05-09 20:30,10,46.92,46.92,46.89,46.89,13
,2017-05-09 21:00,10,46.88,46.88,46.88,46.88,1
,2017-05-09 22:00,10,46.95,46.95,46.95,46.95,1
,2017-05-09 22:30,10,46.9,46.9,46.9,46.9,1
,2017-05-10 00:30,10,46.8,46.8,46.8,46.8,1
,2017-05-10 01:00,10,46.87,46.87,46.79,46.79,2
,2017-05-10 01:30,10,46.9,46.9,46.9,46.9,1
,2017-05-10 02:00,10,46.97,47.08,46.91,46.98,37
,2017-05-10 02:30,10,46.89,47.01,46.88,46.89,13
,2017-05-10 03:00,10,46.92,47.14,46.92,47.05,48
,2017-05-10 03:30,10,47.03,47.17,47.02,47.17,19
,2017-05-10 04:00,10,47.05,47.09,47.01,47.05,19
,2017-05-10 04:30,10,47.05,47.1,46.99,47.06,30
,2017-05-10 05:00,10,47.06,47.17,47.01,47.1,42
,2017-05-10 05:30,10,47.08,47.16,47.08,47.16,12
,2017-05-10 06:00,10,47.16,47.16,47.02,47.03,11
,2017-05-10 06:30,10,47.04,47.14,46.87,47.11,152
,2017-05-10 07:00,10,47.05,47.3,46.98,47.24,124
,2017-05-10 07:30,10,47.16,47.34,47.14,47.34,103
,2017-05-10 08:00,10,47.32,47.35,47.25,47.27,94
,2017-05-10 08:30,10,47.29,47.34,47.24,47.3,84
,2017-05-10 09:00,10,47.33,47.36,47.25,47.32,175
,2017-05-10 09:30,10,47.32,48.08,47.32,47.91,1070
,2017-05-10 10:00,10,47.98,48.02,47.78,47.92,412
,2017-05-10 10:30,10,47.95,48.33,47.93,48.15,509
,2017-05-10 11:00,10,48.16,48.18,48.08,48.1,158
,2017-05-10 11:30,10,48.13,48.25,48.11,48.22,52
,2017-05-10 12:00,10,48.26,48.39,48.26,48.28,98
,2017-05-10 12:30,10,48.25,48.43,48.21,48.39,139
,2017-05-10 13:00,10,48.36,48.36,47.97,47.97,228
,2017-05-10 13:30,10,47.95,48.01,47.94,47.96,28
,2017-05-10 14:00,10,47.95,47.95,47.95,47.95,1
,2017-05-10 14:30,10,48.08,48.13,48.06,48.08,18
,2017-05-10 15:00,10,48.04,48.04,47.99,48.03,3
,2017-05-10 15:30,10,48.07,48.07,48.02,48.02,2
,2017-05-10 16:00,10,48.11,48.11,48.11,48.11,3
,2017-05-10 16:30,10,48.11,48.12,48.11,48.12,7
,2017-05-10 19:00,11,48.12,48.16,48.12,48.16,2
,2017-05-10 19:30,11,48.12,48.15,48.12,48.15,5
,2017-05-10 20:00,11,48.14,48.14,48.14,48.14,1
,2017-05-10 21:00,11,48.15,48.23,48.15,48.22,3
,2017-05-10 23:30,11,48.26,48.26,48.26,48.26,1
,2017-05-11 00:00,11,48.19,48.19,48.18,48.18,2
,2017-05-11 00:30,11,48.18,48.2,48.18,48.2,2
,2017-05-11 01:00,11,48.32,48.32,48.26,48.29,7
,2017-05-11 01:30,11,48.33,48.51,48.33,48.46,31
,2017-05-11 02:00,11,48.46,48.46,48.33,48.43,137
,2017-05-11 02:30,11,48.43,48.62,48.41,48.6,85
,2017-05-11 03:00,11,48.6,48.72,48.59,48.62,46
,2017-05-11 03:30,11,48.62,48.63,48.54,48.54,35
,2017-05-11 04:00,11,48.54,48.63,48.54,48.63,9
,2017-05-11 04:30,11,48.69,48.74,48.69,48.72,3
,2017-05-11 05:00,11,48.77,48.77,48.73,48.73,18
,2017-05-11 05:30,11,48.77,48.8,48.73,48.73,21
,2017-05-11 06:00,11,48.71,48.71,48.6,48.63,32
,2017-05-11 06:30,11,48.63,48.63,48.57,48.57,18
,2017-05-11 07:00,11,48.61,48.73,48.56,48.67,18
,2017-05-11 07:30,11,48.51,48.65,48.36,48.65,124
,2017-05-11 08:00,11,48.66,48.67,48.54,48.6,60
,2017-05-11 08:30,11,48.55,48.55,48.38,48.42,107
,2017-05-11 09:00,11,48.44,48.56,48.25,48.53,164
,2017-05-11 09:30,11,48.58,48.76,48.58,48.68,94
,2017-05-11 10:00,11,48.77,48.87,48.56,48.56,140
,2017-05-11 10:30,11,48.64,48.82,48.64,48.77,77
,2017-05-11 11:00,11,48.68,48.71,48.55,48.55,82
,2017-05-11 11:30,11,48.55,48.55,48.49,48.52,76
,2017-05-11 12:00,11,48.54,48.65,48.54,48.63,27
,2017-05-11 12:30,11,48.61,48.64,48.53,48.58,21
,2017-05-11 13:00,11,48.59,48.63,48.46,48.47,120
,2017-05-11 13:30,11,48.42,48.51,48.42,48.51,19
,2017-05-11 14:00,11,48.48,48.48,48.48,48.48,2
,2017-05-11 14:30,11,48.44,48.44,48.4,48.42,23
,2017-05-11 15:00,11,48.44,48.46,48.44,48.46,3
,2017-05-11 15:30,11,48.49,48.49,48.49,48.49,4
,2017-05-11 16:00,11,48.5,48.5,48.5,48.5,1
,2017-05-11 19:00,12,48.51,48.54,48.51,48.54,2
,2017-05-11 20:30,12,48.54,48.54,48.54,48.54,1
,2017-05-11 21:30,12,48.54,48.56,48.54,48.54,26
,2017-05-11 22:30,12,48.57,48.57,48.57,48.57,1
,2017-05-11 23:30,12,48.53,48.54,48.53,48.54,3
,2017-05-12 00:00,12,48.53,48.53,48.53,48.53,2
,2017-05-12 01:00,12,48.63,48.73,48.63,48.67,20
,2017-05-12 01:30,12,48.65,48.66,48.65,48.66,3
,2017-05-12 02:00,12,48.54,48.56,48.47,48.52,19
,2017-05-12 02:30,12,48.62,48.62,48.62,48.62,2
,2017-05-12 03:00,12,48.45,48.51,48.4,48.47,15
,2017-05-12 03:30,12,48.36,48.37,48.28,48.35,26
,2017-05-12 04:00,12,48.39,48.42,48.34,48.34,20
,2017-05-12 04:30,12,48.43,48.43,48.43,48.43,1
,2017-05-12 05:00,12,48.41,48.41,48.3,48.36,63
,2017-05-12 05:30,12,48.43,48.44,48.4,48.42,5
,2017-05-12 06:00,12,48.43,48.43,48.36,48.39,101
,2017-05-12 06:30,12,48.4,48.55,48.4,48.55,23
,2017-05-12 07:00,12,48.55,48.55,48.46,48.51,96
,2017-05-12 07:30,12,48.53,48.69,48.52,48.68,167
,2017-05-12 08:00,12,48.68,48.68,48.45,48.52,121
,2017-05-12 08:30,12,48.52,48.59,48.35,48.38,113
,2017-05-12 09:00,12,48.42,48.46,48.06,48.1,159
,2017-05-12 09:30,12,48.1,48.22,47.98,48.14,460
,2017-05-12 10:00,12,48.09,48.22,48.09,48.21,103
,2017-05-12 10:30,12,48.25,48.36,48.23,48.3,177
,2017-05-12 11:00,12,48.36,48.36,48.26,48.27,37
,2017-05-12 11:30,12,48.26,48.26,48.16,48.2,26
,2017-05-12 12:00,12,48.21,48.37,48.21,48.34,27
,2017-05-12 12:30,12,48.34,48.38,48.26,48.26,50
,2017-05-12 13:00,12,48.3,48.46,48.29,48.44,204
,2017-05-12 13:30,12,48.43,48.49,48.43,48.44,56
,2017-05-12 14:00,12,48.47,48.48,48.47,48.48,3
,2017-05-12 14:30,12,48.5,48.5,48.49,48.49,8
,2017-05-12 15:30,12,48.46,48.48,48.44,48.45,16
,2017-05-14 17:00,15,48.43,48.43,48.43,48.43,2
,2017-05-14 17:30,15,48.4,48.4,48.33,48.36,12
,2017-05-14 18:00,15,48.35,48.4,48.35,48.38,23
,2017-05-14 18:30,15,48.38,48.38,48.38,48.38,1
,2017-05-14 19:00,15,48.39,48.41,48.39,48.41,4
,2017-05-14 19:30,15,48.43,48.45,48.43,48.45,2
,2017-05-14 20:30,15,48.49,48.49,48.49,48.49,1
,2017-05-14 21:00,15,48.48,48.5,48.48,48.49,3
,2017-05-14 21:30,15,48.5,49.23,48.5,49.16,70
,2017-05-14 22:00,15,49.17,49.25,49.17,49.23,21
,2017-05-14 22:30,15,49.13,49.14,49.13,49.14,2
,2017-05-14 23:00,15,49.13,49.25,49.13,49.25,4
,2017-05-15 00:00,15,49.16,49.17,49.16,49.17,2
,2017-05-15 00:30,15,49.14,49.19,49.14,49.17,10
,2017-05-15 01:00,15,49.19,49.19,49.17,49.19,46
,2017-05-15 01:30,15,49.19,49.43,49.19,49.43,73
,2017-05-15 02:00,15,49.38,49.53,49.37,49.53,561
,2017-05-15 02:30,15,49.56,49.64,49.5,49.5,83
,2017-05-15 03:00,15,49.5,49.76,49.5,49.65,35
,2017-05-15 03:30,15,49.66,49.67,49.53,49.63,17
,2017-05-15 04:00,15,49.65,49.68,49.6,49.64,17
,2017-05-15 04:30,15,49.54,50.01,49.54,49.94,124
,2017-05-15 05:00,15,49.88,49.88,49.62,49.7,46
,2017-05-15 05:30,15,49.71,49.74,49.71,49.73,4
,2017-05-15 06:00,15,49.73,49.82,49.7,49.82,5
,2017-05-15 06:30,15,49.77,49.91,49.77,49.91,28
,2017-05-15 07:00,15,49.98,50.13,49.96,50.06,74
,2017-05-15 07:30,15,50.03,50.13,49.94,50.13,130
,2017-05-15 08:00,15,50.13,50.2,49.97,49.97,158
,2017-05-15 08:30,15,49.98,49.99,49.7,49.82,120
,2017-05-15 09:00,15,49.88,49.89,49.62,49.64,84
,2017-05-15 09:30,15,49.57,49.77,49.53,49.71,130
,2017-05-15 10:00,15,49.71,49.83,49.69,49.74,98
,2017-05-15 10:30,15,49.75,49.75,49.57,49.71,82
,2017-05-15 11:00,15,49.74,49.75,49.7,49.72,30
,2017-05-15 11:30,15,49.7,49.72,49.63,49.66,11
,2017-05-15 12:00,15,49.63,49.71,49.61,49.64,29
,2017-05-15 12:30,15,49.63,49.68,49.63,49.68,74
,2017-05-15 13:00,15,49.67,49.67,49.35,49.4,157
,2017-05-15 13:30,15,49.4,49.44,49.31,49.31,13
,2017-05-15 14:00,15,49.39,49.39,49.39,49.39,1
,2017-05-15 14:30,15,49.45,49.48,49.45,49.47,12
,2017-05-15 15:00,15,49.45,49.45,49.29,49.3,17
,2017-05-15 19:00,16,49.53,49.53,49.53,49.53,3
,2017-05-15 19:30,16,49.55,49.55,49.53,49.53,2
,2017-05-15 20:00,16,49.57,49.65,49.57,49.63,7
,2017-05-15 20:30,16,49.65,49.65,49.61,49.61,5
,2017-05-15 21:00,16,49.65,49.65,49.62,49.62,5
,2017-05-15 23:00,16,49.48,49.48,49.48,49.48,1
,2017-05-16 00:30,16,49.59,49.59,49.59,49.59,1
,2017-05-16 01:00,16,49.57,49.65,49.57,49.65,5
,2017-05-16 01:30,16,49.63,49.65,49.63,49.65,2
,2017-05-16 02:00,16,49.44,49.49,49.35,49.49,52
,2017-05-16 02:30,16,49.64,49.73,49.61,49.73,74
,2017-05-16 03:00,16,49.71,49.79,49.67,49.74,29
,2017-05-16 03:30,16,49.78,49.86,49.72,49.84,54
,2017-05-16 04:00,16,49.8,49.8,49.64,49.64,14
,2017-05-16 04:30,16,49.67,49.74,49.56,49.58,30
,2017-05-16 05:30,16,49.68,49.69,49.68,49.69,2
,2017-05-16 06:00,16,49.65,49.68,49.65,49.68,5
,2017-05-16 06:30,16,49.7,49.75,49.69,49.73,29
,2017-05-16 07:00,16,49.75,49.78,49.74,49.75,25
,2017-05-16 07:30,16,49.79,49.81,49.62,49.67,54
,2017-05-16 08:00,16,49.72,49.84,49.72,49.73,64
,2017-05-16 08:30,16,49.73,49.92,49.64,49.82,121
,2017-05-16 09:00,16,49.72,49.72,49.46,49.46,102
,2017-05-16 09:30,16,49.52,49.53,49.4,49.43,75
,2017-05-16 10:00,16,49.41,49.54,49.24,49.54,78
,2017-05-16 10:30,16,49.53,49.53,49.38,49.4,50
,2017-05-16 11:00,16,49.43,49.51,49.43,49.48,54
,2017-05-16 11:30,16,49.4,49.43,49.35,49.35,14
,2017-05-16 12:00,16,49.33,49.38,49.29,49.36,25
,2017-05-16 12:30,16,49.37,49.41,49.35,49.36,18
,2017-05-16 13:00,16,49.33,49.37,49.14,49.27,175
,2017-05-16 13:30,16,49.25,49.35,49.25,49.26,268
,2017-05-16 14:00,16,49.26,49.28,49.26,49.27,5
,2017-05-16 14:30,16,49.25,49.25,49.18,49.19,10
,2017-05-16 15:00,16,49.23,49.23,49.16,49.2,12
,2017-05-16 15:30,16,49.19,49.19,48.83,48.89,104
,2017-05-16 16:00,16,48.91,48.93,48.91,48.93,2
,2017-05-16 16:30,16,48.95,48.95,48.95,48.95,5
,2017-05-16 19:00,17,48.77,48.77,48.71,48.74,12
,2017-05-16 19:30,17,48.72,48.72,48.67,48.67,6
,2017-05-16 20:00,17,48.72,48.86,48.72,48.86,12
,2017-05-16 20:30,17,48.81,48.81,48.76,48.76,2
,2017-05-16 21:00,17,48.79,48.83,48.79,48.83,4
,2017-05-16 21:30,17,48.81,48.81,48.81,48.81,1
,2017-05-16 22:00,17,48.85,48.85,48.82,48.82,9
,2017-05-17 00:30,17,48.9,48.91,48.9,48.91,4
,2017-05-17 01:00,17,48.91,49.05,48.91,49.04,52
,2017-05-17 01:30,17,49.04,49.06,49.03,49.03,5
,2017-05-17 02:00,17,48.94,48.96,48.9,48.9,16
,2017-05-17 02:30,17,48.88,48.92,48.87,48.87,55
,2017-05-17 03:00,17,48.99,49.05,48.98,49.05,57
,2017-05-17 03:30,17,49.03,49.12,49.02,49.04,45
,2017-05-17 04:00,17,49.06,49.18,49.06,49.17,21
,2017-05-17 04:30,17,49.17,49.2,49.17,49.2,10
,2017-05-17 05:00,17,49.2,49.4,49.2,49.39,14
,2017-05-17 05:30,17,49.46,49.65,49.45,49.47,207
,2017-05-17 06:00,17,49.45,49.5,49.42,49.42,15
,2017-05-17 06:30,17,49.48,49.54,49.48,49.53,17
,2017-05-17 07:00,17,49.52,49.65,49.48,49.51,59
,2017-05-17 07:30,17,49.49,49.52,49.37,49.52,41
,2017-05-17 08:00,17,49.53,49.78,49.51,49.65,209
,2017-05-17 08:30,17,49.67,49.7,49.48,49.51,70
,2017-05-17 09:00,17,49.53,49.58,49.19,49.19,110
,2017-05-17 09:30,17,49.21,50.1,49.18,49.82,1337
,2017-05-17 10:00,17,49.78,49.96,49.77,49.96,120
,2017-05-17 10:30,17,49.99,50.05,49.84,49.91,74
,2017-05-17 11:00,17,49.84,49.89,49.77,49.8,47
,2017-05-17 11:30,17,49.78,49.87,49.74,49.87,42
,2017-05-17 12:00,17,49.85,49.85,49.74,49.75,41
,2017-05-17 12:30,17,49.69,49.83,49.6,49.77,44
,2017-05-17 13:00,17,49.79,49.92,49.66,49.69,154
,2017-05-17 13:30,17,49.64,49.65,49.58,49.61,157
,2017-05-17 14:00,17,49.55,49.66,49.54,49.62,9
,2017-05-17 14:30,17,49.64,49.65,49.6,49.6,14
,2017-05-17 15:00,17,49.58,49.62,49.58,49.62,3
,2017-05-17 15:30,17,49.64,49.64,49.56,49.56,10
,2017-05-17 16:00,17,49.47,49.47,49.47,49.47,3
,2017-05-17 16:30,17,49.54,49.58,49.54,49.58,6
,2017-05-17 19:00,18,49.67,49.71,49.62,49.64,8
,2017-05-17 19:30,18,49.68,49.68,49.62,49.62,2
,2017-05-17 20:00,18,49.46,49.52,49.46,49.52,3
,2017-05-17 20:30,18,49.52,49.56,49.52,49.53,4
,2017-05-17 21:30,18,49.53,49.55,49.53,49.53,4
,2017-05-17 22:00,18,49.57,49.57,49.56,49.56,2
,2017-05-17 23:00,18,49.55,49.55,49.55,49.55,1
,2017-05-17 23:30,18,49.5,49.5,49.49,49.49,3
,2017-05-18 00:00,18,49.41,49.41,49.41,49.41,3
,2017-05-18 00:30,18,49.46,49.56,49.46,49.56,3
,2017-05-18 01:00,18,49.57,49.63,49.54,49.62,15
,2017-05-18 01:30,18,49.56,49.56,49.53,49.53,5
,2017-05-18 02:00,18,49.55,49.66,49.47,49.59,58
,2017-05-18 02:30,18,49.57,49.58,49.5,49.54,25
,2017-05-18 03:00,18,49.55,49.63,49.51,49.55,57
,2017-05-18 03:30,18,49.57,49.6,49.5,49.55,76
,2017-05-18 04:00,18,49.56,49.59,49.5,49.51,27
,2017-05-18 04:30,18,49.47,49.47,48.77,48.9,392
,2017-05-18 05:00,18,48.85,48.99,48.67,48.79,142
,2017-05-18 05:30,18,48.77,48.9,48.73,48.86,98
,2017-05-18 06:00,18,48.81,49,48.81,48.96,24
,2017-05-18 06:30,18,48.97,49.2,48.97,49.16,123
,2017-05-18 07:00,18,49.17,49.18,49.01,49.04,203
,2017-05-18 07:30,18,49.05,49.17,48.97,49.17,85
,2017-05-18 08:00,18,49.16,49.29,49.09,49.29,138
,2017-05-18 08:30,18,49.26,49.43,49.18,49.29,194
,2017-05-18 09:00,18,49.34,49.73,49.33,49.68,176
,2017-05-18 09:30,18,49.7,49.97,49.7,49.77,258
,2017-05-18 10:00,18,49.85,50.08,49.78,49.98,232
,2017-05-18 10:30,18,49.97,50.05,49.88,50.01,129
,2017-05-18 11:00,18,50.1,50.18,49.97,50.03,124
,2017-05-18 11:30,18,50.07,50.09,49.96,50.03,142
,2017-05-18 12:00,18,50.04,50.05,49.92,49.94,68
,2017-05-18 12:30,18,49.96,49.96,49.84,49.94,62
,2017-05-18 13:00,18,49.93,50.14,49.88,49.93,177
,2017-05-18 13:30,18,49.91,49.93,49.82,49.87,157
,2017-05-18 14:00,18,49.87,49.87,49.82,49.82,5
,2017-05-18 14:30,18,49.84,49.89,49.84,49.86,21
,2017-05-18 15:00,18,49.87,49.87,49.87,49.87,7
,2017-05-18 15:30,18,49.86,49.88,49.86,49.88,4
,2017-05-18 19:00,19,49.95,50.02,49.95,50.02,9
,2017-05-18 20:00,19,50,50.02,50,50.02,3
,2017-05-18 20:30,19,50.12,50.3,50.11,50.28,19
,2017-05-18 21:00,19,50.27,50.41,50.21,50.35,15
,2017-05-18 21:30,19,50.3,50.3,50.28,50.3,3
,2017-05-18 22:00,19,50.27,50.28,50.27,50.28,4
,2017-05-18 23:00,19,50.25,50.27,50.25,50.27,4
,2017-05-19 00:30,19,50.35,50.35,50.35,50.35,1
,2017-05-19 01:00,19,50.34,50.34,50.33,50.33,43
,2017-05-19 01:30,19,50.2,50.29,50.19,50.22,12
,2017-05-19 02:00,19,50.13,50.32,50.08,50.32,16
,2017-05-19 02:30,19,50.31,50.4,50.28,50.34,72
,2017-05-19 03:00,19,50.32,50.61,50.32,50.58,275
,2017-05-19 03:30,19,50.58,50.59,50.46,50.48,131
,2017-05-19 04:00,19,50.45,50.63,50.45,50.6,108
,2017-05-19 04:30,19,50.56,50.56,50.4,50.41,145
,2017-05-19 05:00,19,50.41,50.49,50.26,50.45,136
,2017-05-19 05:30,19,50.43,50.51,50.41,50.5,25
,2017-05-19 06:00,19,50.43,50.56,50.43,50.5,132
,2017-05-19 06:30,19,50.52,50.6,50.51,50.52,143
,2017-05-19 07:00,19,50.53,50.61,50.46,50.56,108
,2017-05-19 07:30,19,50.55,50.67,50.54,50.59,130
,2017-05-19 08:00,19,50.58,50.63,50.48,50.57,185
,2017-05-19 08:30,19,50.6,50.8,50.52,50.8,299
,2017-05-19 09:00,19,50.8,50.97,50.72,50.94,248
,2017-05-19 09:30,19,50.94,50.97,50.8,50.91,87
,2017-05-19 10:00,19,50.91,50.99,50.83,50.88,229
,2017-05-19 10:30,19,50.88,50.95,50.85,50.95,97
,2017-05-19 11:00,19,50.98,51.02,50.93,50.93,116
,2017-05-19 11:30,19,50.97,50.97,50.91,50.91,53
,2017-05-19 12:00,19,50.87,50.87,50.72,50.78,88
,2017-05-19 12:30,19,50.77,50.84,50.75,50.82,126
,2017-05-19 13:00,19,50.78,50.97,50.75,50.94,207
,2017-05-19 13:30,19,50.92,50.97,50.88,50.94,138
,2017-05-19 14:00,19,50.98,50.99,50.94,50.94,66
,2017-05-19 14:30,19,50.95,50.99,50.93,50.98,25
,2017-05-19 15:00,19,50.98,51.02,50.98,51.02,19
,2017-05-19 15:30,19,51.02,51.1,51.02,51.1,17
,2017-05-21 17:00,22,51.13,51.29,51.13,51.24,34
,2017-05-21 17:30,22,51.26,51.31,51.26,51.31,10
,2017-05-21 18:00,22,51.36,51.38,51.32,51.34,13
,2017-05-21 18:30,22,51.34,51.35,51.34,51.35,52
,2017-05-21 19:00,22,51.35,51.35,51.21,51.21,58
,2017-05-21 20:00,22,51.2,51.22,51.2,51.22,4
,2017-05-21 21:00,22,51.35,51.49,51.35,51.44,39
,2017-05-21 21:30,22,51.37,51.4,51.37,51.4,3
,2017-05-21 22:00,22,51.4,51.42,51.4,51.42,2
,2017-05-21 23:00,22,51.38,51.38,51.38,51.38,2
,2017-05-21 23:30,22,51.35,51.36,51.34,51.34,7
,2017-05-22 00:00,22,51.27,51.27,51.27,51.27,2
,2017-05-22 00:30,22,51.33,51.33,51.33,51.33,2
,2017-05-22 01:00,22,51.36,51.36,51.21,51.21,11
,2017-05-22 01:30,22,51.2,51.34,51.2,51.3,16
,2017-05-22 02:00,22,51.29,51.36,51.18,51.33,37
,2017-05-22 02:30,22,51.35,51.36,51.27,51.27,75
,2017-05-22 03:00,22,51.34,51.44,51.34,51.38,55
,2017-05-22 03:30,22,51.39,51.45,51.35,51.38,37
,2017-05-22 04:00,22,51.31,51.37,51.27,51.37,68
,2017-05-22 04:30,22,51.29,51.32,51.23,51.32,13
,2017-05-22 05:00,22,51.36,51.4,51.31,51.37,83
,2017-05-22 05:30,22,51.38,51.44,51.36,51.4,26
,2017-05-22 06:00,22,51.38,51.38,51.32,51.37,5
,2017-05-22 06:30,22,51.35,51.45,51.32,51.44,22
,2017-05-22 07:00,22,51.46,51.68,51.46,51.6,102
,2017-05-22 07:30,22,51.65,51.66,51.16,51.18,214
,2017-05-22 08:00,22,51.19,51.4,51.05,51.36,317
,2017-05-22 08:30,22,51.28,51.39,51.16,51.35,195
,2017-05-22 09:00,22,51.32,51.54,51.32,51.43,75
,2017-05-22 09:30,22,51.42,51.56,51.39,51.53,69
,2017-05-22 10:00,22,51.51,51.54,51.31,51.38,90
,2017-05-22 10:30,22,51.4,51.41,51.18,51.32,147
,2017-05-22 11:00,22,51.31,51.42,51.13,51.34,317
,2017-05-22 11:30,22,51.37,51.37,51.3,51.3,53
,2017-05-22 12:00,22,51.3,51.39,51.29,51.39,15
,2017-05-22 12:30,22,51.41,51.41,51.32,51.36,25
,2017-05-22 13:00,22,51.36,51.47,51.28,51.41,261
,2017-05-22 13:30,22,51.4,51.43,51.3,51.3,87
,2017-05-22 14:00,22,51.31,51.32,51.26,51.28,24
,2017-05-22 14:30,22,51.32,51.32,51.29,51.3,20
,2017-05-22 15:00,22,51.32,51.34,51.31,51.34,20
,2017-05-22 15:30,22,51.31,51.32,51.29,51.29,6
,2017-05-22 19:00,23,51.4,51.45,51.39,51.45,37
,2017-05-22 19:30,23,51.44,51.45,51.44,51.45,10
,2017-05-22 20:30,23,51.36,51.36,51.35,51.35,5
,2017-05-22 21:00,23,51.3,51.3,51.07,51.19,33
,2017-05-22 21:30,23,51.27,51.27,51.27,51.27,1
,2017-05-22 22:00,23,51.22,51.22,51.22,51.22,1
,2017-05-22 22:30,23,51.15,51.21,51.15,51.21,5
,2017-05-22 23:00,23,51.15,51.15,51.15,51.15,47
,2017-05-23 00:00,23,51.13,51.13,51.13,51.13,1
,2017-05-23 00:30,23,51.13,51.16,51.13,51.16,3
,2017-05-23 01:00,23,51.16,51.21,51.11,51.11,7
,2017-05-23 01:30,23,51.09,51.09,50.94,51.02,29
,2017-05-23 02:00,23,50.97,51.04,50.89,50.96,56
,2017-05-23 02:30,23,51.04,51.06,50.96,51.06,21
,2017-05-23 03:00,23,51.07,51.15,50.99,51.04,32
,2017-05-23 03:30,23,51.06,51.08,50.85,50.88,126
,2017-05-23 04:00,23,50.92,51.03,50.91,50.99,18
,2017-05-23 04:30,23,50.91,50.91,50.91,50.91,2
,2017-05-23 05:00,23,50.92,50.96,50.88,50.91,26
,2017-05-23 05:30,23,51.04,51.11,51,51,23
,2017-05-23 06:00,23,51.08,51.21,51.08,51.21,16
,2017-05-23 06:30,23,51.2,51.32,51.18,51.3,43
,2017-05-23 07:00,23,51.31,51.4,51.26,51.31,82
,2017-05-23 07:30,23,51.34,51.45,51.28,51.33,176
,2017-05-23 08:00,23,51.4,51.57,51.35,51.52,142
,2017-05-23 08:30,23,51.53,51.61,51.37,51.4,423
,2017-05-23 09:00,23,51.4,51.48,51.32,51.44,83
,2017-05-23 09:30,23,51.45,51.5,51.33,51.45,78
,2017-05-23 10:00,23,51.43,51.69,51.43,51.54,555
,2017-05-23 10:30,23,51.55,51.6,51.48,51.5,126
,2017-05-23 11:00,23,51.56,51.59,51.42,51.43,110
,2017-05-23 11:30,23,51.47,51.5,51.4,51.5,134
,2017-05-23 12:00,23,51.51,51.53,51.48,51.49,7
,2017-05-23 12:30,23,51.5,51.65,51.5,51.65,49
,2017-05-23 13:00,23,51.66,51.75,51.61,51.72,306
,2017-05-23 13:30,23,51.71,51.79,51.7,51.76,230
,2017-05-23 14:00,23,51.75,51.77,51.72,51.72,15
,2017-05-23 14:30,23,51.74,51.78,51.72,51.76,25
,2017-05-23 15:00,23,51.77,51.83,51.77,51.79,19
,2017-05-23 15:30,23,51.81,52.01,51.65,51.71,128
,2017-05-23 19:00,24,51.7,51.7,51.7,51.7,1
,2017-05-23 21:00,24,51.83,51.83,51.83,51.83,1
,2017-05-23 22:00,24,51.8,51.8,51.75,51.75,29
,2017-05-23 23:30,24,51.75,51.75,51.66,51.75,56
,2017-05-24 00:00,24,51.81,51.84,51.81,51.84,4
,2017-05-24 00:30,24,51.81,51.81,51.81,51.81,1
,2017-05-24 01:00,24,51.82,51.88,51.82,51.83,6
,2017-05-24 01:30,24,51.79,51.88,51.79,51.88,2
,2017-05-24 02:00,24,51.78,51.87,51.78,51.85,10
,2017-05-24 02:30,24,51.84,52.01,51.83,51.96,111
,2017-05-24 03:00,24,51.96,52.11,51.9,51.99,162
,2017-05-24 03:30,24,52,52.06,51.95,52.06,74
,2017-05-24 04:00,24,52.05,52.05,51.88,51.94,76
,2017-05-24 04:30,24,51.98,51.98,51.8,51.83,86
,2017-05-24 05:00,24,51.8,51.88,51.77,51.88,54
,2017-05-24 05:30,24,51.86,51.86,51.62,51.67,146
,2017-05-24 06:00,24,51.66,51.82,51.66,51.79,70
,2017-05-24 06:30,24,51.77,51.77,51.63,51.73,114
,2017-05-24 07:00,24,51.72,51.77,51.45,51.56,230
,2017-05-24 07:30,24,51.56,51.65,51.47,51.65,150
,2017-05-24 08:00,24,51.65,51.67,51.54,51.63,182
,2017-05-24 08:30,24,51.62,51.78,51.62,51.7,219
,2017-05-24 09:00,24,51.72,51.84,51.69,51.79,323
,2017-05-24 09:30,24,51.77,52.44,51.48,51.74,735
,2017-05-24 10:00,24,51.68,51.71,51.46,51.64,276
,2017-05-24 10:30,24,51.65,51.65,51.27,51.35,482
,2017-05-24 11:00,24,51.35,51.48,51.29,51.45,95
,2017-05-24 11:30,24,51.44,51.5,51.38,51.38,53
,2017-05-24 12:00,24,51.34,51.43,51.33,51.43,32
,2017-05-24 12:30,24,51.42,51.54,51.4,51.52,111
,2017-05-24 13:00,24,51.52,51.6,51.49,51.58,125
,2017-05-24 13:30,24,51.55,51.57,51.49,51.5,74
,2017-05-24 14:00,24,51.49,51.52,51.49,51.52,4
,2017-05-24 14:30,24,51.53,51.55,51.52,51.54,13
,2017-05-24 15:00,24,51.53,51.55,51.51,51.51,14
,2017-05-24 15:30,24,51.47,51.5,51.47,51.5,5
,2017-05-24 16:00,24,51.43,51.43,51.42,51.42,4
,2017-05-24 19:00,25,51.73,51.8,51.71,51.8,3
,2017-05-24 19:30,25,51.84,51.93,51.84,51.91,44
,2017-05-24 20:00,25,51.97,52.03,51.97,52.02,3
,2017-05-24 20:30,25,51.97,52.14,51.97,52.04,32
,2017-05-24 21:00,25,52.1,52.1,52.05,52.05,3
,2017-05-24 21:30,25,51.96,52,51.96,52,3
,2017-05-24 22:30,25,51.96,51.96,51.95,51.95,2
,2017-05-24 23:00,25,51.97,51.97,51.97,51.97,1
,2017-05-25 00:30,25,51.95,52.05,51.95,52.04,8
,2017-05-25 01:00,25,52,52.05,52,52.02,15
,2017-05-25 01:30,25,52.01,52.01,51.92,51.95,5
,2017-05-25 02:00,25,52.01,52.06,51.93,51.94,38
,2017-05-25 02:30,25,51.93,52.05,51.92,52.02,49
,2017-05-25 03:00,25,52.08,52.21,51.64,51.71,222
,2017-05-25 03:30,25,51.65,51.65,50.4,51.32,1280
,2017-05-25 04:00,25,51.43,51.67,51.15,51.34,227
,2017-05-25 04:30,25,51.35,51.35,51.07,51.22,111
,2017-05-25 05:00,25,51.14,51.23,50.6,50.87,274
,2017-05-25 05:30,25,50.74,50.82,50.33,50.76,266
,2017-05-25 06:00,25,50.82,51.04,50.75,50.94,162
,2017-05-25 06:30,25,50.93,50.96,50.76,50.82,76
,2017-05-25 07:00,25,50.79,50.99,50.75,50.89,89
,2017-05-25 07:30,25,50.95,51.02,50.8,50.83,33
,2017-05-25 08:00,25,50.84,51.19,50.84,51.19,105
,2017-05-25 08:30,25,51.24,51.41,51.24,51.37,151
,2017-05-25 09:00,25,51.36,51.44,51.08,51.38,300
,2017-05-25 09:30,25,51.37,51.37,50.89,50.89,149
,2017-05-25 10:00,25,50.86,51.09,50.48,50.66,389
,2017-05-25 10:30,25,50.63,50.66,49.66,49.85,2293
,2017-05-25 11:00,25,49.83,50,48.99,49.52,1622
,2017-05-25 11:30,25,49.54,49.78,49.35,49.42,596
,2017-05-25 12:00,25,49.48,49.68,49.44,49.49,474
,2017-05-25 12:30,25,49.49,49.49,49.18,49.36,556
,2017-05-25 13:00,25,49.38,49.51,49.07,49.09,279
,2017-05-25 13:30,25,49.1,49.15,48.9,48.97,283
,2017-05-25 14:00,25,48.85,48.88,48.69,48.76,68
,2017-05-25 14:30,25,48.87,48.93,48.85,48.9,45
,2017-05-25 15:00,25,48.83,49.01,48.83,49.01,40
,2017-05-25 15:30,25,48.89,48.89,48.85,48.88,4
,2017-05-25 16:00,25,48.96,48.96,48.94,48.94,3
,2017-05-25 16:30,25,48.94,48.94,48.94,48.94,1
,2017-05-25 19:00,26,49.12,49.14,49.09,49.14,40
,2017-05-25 19:30,26,49.06,49.06,48.97,48.99,4
,2017-05-25 20:30,26,48.99,49.1,48.99,49.1,3
,2017-05-25 21:00,26,49.08,49.17,49.08,49.17,6
,2017-05-25 21:30,26,49.16,49.16,49.16,49.16,1
,2017-05-25 22:00,26,49,49,48.49,48.64,58
,2017-05-25 22:30,26,48.64,48.7,48.63,48.7,3
,2017-05-25 23:00,26,48.78,48.78,48.78,48.78,1
,2017-05-25 23:30,26,48.81,48.89,48.81,48.88,13
,2017-05-26 00:00,26,48.79,48.84,48.79,48.84,4
,2017-05-26 00:30,26,48.86,48.86,48.81,48.81,2
,2017-05-26 01:00,26,48.78,48.9,48.77,48.9,6
,2017-05-26 01:30,26,48.97,49.18,48.97,49.17,64
,2017-05-26 02:00,26,49.22,49.49,49.22,49.41,154
,2017-05-26 02:30,26,49.4,49.4,49.28,49.38,38
,2017-05-26 03:00,26,49.37,49.45,49.27,49.28,121
,2017-05-26 03:30,26,49.32,49.37,49.12,49.21,87
,2017-05-26 04:00,26,49.23,49.52,49.23,49.44,337
,2017-05-26 04:30,26,49.42,49.43,49.35,49.35,122
,2017-05-26 05:00,26,49.41,49.46,49.29,49.36,63
,2017-05-26 05:30,26,49.34,49.34,49.25,49.25,14
,2017-05-26 06:00,26,49.28,49.29,48.86,49.03,213
,2017-05-26 06:30,26,48.97,49.06,48.79,48.8,65
,2017-05-26 07:00,26,48.78,48.92,48.44,48.83,261
,2017-05-26 07:30,26,48.84,49.12,48.77,49.01,74
,2017-05-26 08:00,26,49.16,49.39,49.16,49.3,275
,2017-05-26 08:30,26,49.3,49.38,49.09,49.34,231
,2017-05-26 09:00,26,49.35,49.5,49.24,49.46,286
,2017-05-26 09:30,26,49.47,49.52,49.17,49.27,360
,2017-05-26 10:00,26,49.3,49.5,49.23,49.48,111
,2017-05-26 10:30,26,49.47,49.5,49.41,49.47,47
,2017-05-26 11:00,26,49.51,49.91,49.51,49.83,380
,2017-05-26 11:30,26,49.83,49.86,49.75,49.77,34
,2017-05-26 12:00,26,49.76,49.86,49.73,49.86,53
,2017-05-26 12:30,26,49.86,49.96,49.76,49.9,585
,2017-05-26 13:00,26,49.96,50.06,49.86,50.02,884
,2017-05-26 13:30,26,50,50.06,49.97,50.05,572
,2017-05-26 14:00,26,50.06,50.09,50.03,50.06,283
,2017-05-26 14:30,26,50.03,50.03,49.88,49.98,18
,2017-05-26 15:00,26,49.95,50.02,49.95,50.02,7
,2017-05-26 15:30,26,50.05,50.19,50.05,50.09,28
,2017-05-28 17:00,29,50.14,50.15,50.09,50.15,8
,2017-05-28 17:30,29,50.15,50.15,50.15,50.15,1
,2017-05-28 18:00,29,50.15,50.18,50.14,50.15,7
,2017-05-28 18:30,29,50.17,50.2,50.14,50.14,6
,2017-05-28 19:00,29,50.09,50.09,50.09,50.09,2
,2017-05-28 20:30,29,50.03,50.03,49.97,49.97,3
,2017-05-28 21:30,29,49.94,49.94,49.88,49.91,7
,2017-05-28 22:00,29,49.92,49.96,49.91,49.91,56
,2017-05-28 22:30,29,49.86,49.86,49.86,49.86,50
,2017-05-28 23:30,29,49.92,49.92,49.92,49.92,1
,2017-05-29 00:30,29,49.83,49.9,49.83,49.9,3
,2017-05-29 01:00,29,49.92,49.92,49.9,49.9,2
,2017-05-29 01:30,29,49.95,50.02,49.95,50.01,12
,2017-05-29 02:30,29,50.08,50.11,50.08,50.11,2
,2017-05-29 03:00,29,49.96,50,49.77,49.85,15
,2017-05-29 03:30,29,49.87,49.88,49.84,49.84,8
,2017-05-29 04:00,29,49.95,49.95,49.95,49.95,3
,2017-05-29 04:30,29,49.94,49.94,49.86,49.86,4
,2017-05-29 05:00,29,49.84,49.92,49.84,49.89,4
,2017-05-29 05:30,29,49.78,49.78,49.76,49.76,3
,2017-05-29 06:00,29,49.84,49.87,49.84,49.87,2
,2017-05-29 06:30,29,49.92,50,49.92,50,4
,2017-05-29 07:00,29,49.99,49.99,49.99,49.99,1
,2017-05-29 07:30,29,49.97,49.98,49.96,49.96,7
,2017-05-29 08:00,29,49.98,50.1,49.98,50.06,138
,2017-05-29 08:30,29,50.1,50.11,50.04,50.04,25
,2017-05-29 09:00,29,50.09,50.21,50.07,50.21,39
,2017-05-29 09:30,29,50.23,50.35,50.23,50.35,61
,2017-05-29 10:00,29,50.36,50.51,50.33,50.44,46
,2017-05-29 10:30,29,50.43,50.47,50.42,50.44,17
,2017-05-29 11:00,29,50.45,50.47,50.35,50.35,25
,2017-05-29 11:30,29,50.37,50.39,50.22,50.23,128
,2017-05-29 12:00,29,50.16,50.18,50.1,50.16,24
,2017-05-29 19:00,30,50.21,50.27,50.21,50.27,9
,2017-05-29 19:30,30,50.16,50.16,50.16,50.16,1
,2017-05-29 20:00,30,50.1,50.1,50.1,50.1,1
,2017-05-29 20:30,30,50.1,50.1,50.09,50.09,2
,2017-05-29 21:00,30,50.01,50.01,50.01,50.01,2
,2017-05-29 22:00,30,49.96,49.96,49.93,49.93,2
,2017-05-29 22:30,30,50.02,50.03,50.01,50.01,5
,2017-05-29 23:30,30,50.08,50.08,50.08,50.08,1
,2017-05-30 00:00,30,50.03,50.05,50,50,4
,2017-05-30 00:30,30,50.07,50.07,50.07,50.07,1
,2017-05-30 01:00,30,50.01,50.09,50.01,50.09,20
,2017-05-30 01:30,30,49.99,49.99,49.99,49.99,1
,2017-05-30 02:00,30,49.9,49.94,49.9,49.94,27
,2017-05-30 02:30,30,49.9,49.94,49.82,49.83,95
,2017-05-30 03:00,30,49.8,49.83,49.7,49.76,74
,2017-05-30 03:30,30,49.8,49.9,49.8,49.9,9
,2017-05-30 04:00,30,49.89,49.95,49.89,49.95,4
,2017-05-30 04:30,30,49.87,49.87,49.76,49.81,19
,2017-05-30 05:00,30,49.8,49.83,49.73,49.83,13
,2017-05-30 05:30,30,49.74,49.86,49.73,49.85,9
,2017-05-30 06:00,30,49.88,49.92,49.77,49.77,20
,2017-05-30 06:30,30,49.71,49.71,49.58,49.67,336
,2017-05-30 07:00,30,49.65,49.7,49.56,49.57,329
,2017-05-30 07:30,30,49.59,49.69,49.56,49.67,35
,2017-05-30 08:00,30,49.66,49.66,49.45,49.49,302
,2017-05-30 08:30,30,49.47,49.47,49.31,49.37,480
,2017-05-30 09:00,30,49.38,49.65,49.28,49.58,236
,2017-05-30 09:30,30,49.61,49.72,49.5,49.64,337
,2017-05-30 10:00,30,49.67,49.72,49.37,49.37,1156
,2017-05-30 10:30,30,49.37,49.46,49.35,49.46,501
,2017-05-30 11:00,30,49.51,49.59,49.47,49.57,547
,2017-05-30 11:30,30,49.59,49.65,49.54,49.58,297
,2017-05-30 12:00,30,49.58,49.58,49.47,49.54,77
,2017-05-30 12:30,30,49.61,49.91,49.61,49.91,724
,2017-05-30 13:00,30,49.92,50.08,49.85,49.88,430
,2017-05-30 13:30,30,49.89,49.95,49.86,49.88,48
,2017-05-30 14:00,30,49.87,49.91,49.82,49.82,11
,2017-05-30 14:30,30,49.81,49.81,49.7,49.8,18
,2017-05-30 15:00,30,49.77,49.77,49.72,49.74,10
,2017-05-30 15:30,30,49.73,49.86,49.73,49.85,79
,2017-05-30 16:00,30,49.83,49.83,49.83,49.83,5
,2017-05-30 19:00,31,49.87,49.92,49.87,49.92,2
,2017-05-30 19:30,31,49.87,49.9,49.87,49.9,14
,2017-05-30 20:00,31,49.76,49.76,49.62,49.7,22
,2017-05-30 20:30,31,49.66,49.71,49.66,49.71,6
,2017-05-30 21:00,31,49.62,49.63,49.6,49.6,13
,2017-05-30 21:30,31,49.56,49.56,49.56,49.56,1
,2017-05-30 22:00,31,49.59,49.59,49.59,49.59,4
,2017-05-30 22:30,31,49.63,49.64,49.6,49.6,12
,2017-05-31 00:00,31,49.59,49.59,49.59,49.59,1
,2017-05-31 00:30,31,49.58,49.58,49.5,49.52,5
,2017-05-31 01:00,31,49.54,49.54,49.39,49.47,50
,2017-05-31 01:30,31,49.42,49.44,49.32,49.36,235
,2017-05-31 02:00,31,49.43,49.55,49.43,49.54,39
,2017-05-31 02:30,31,49.44,49.46,49.38,49.43,57
,2017-05-31 03:00,31,49.4,49.45,49.3,49.38,232
,2017-05-31 03:30,31,49.47,49.48,49.36,49.37,17
,2017-05-31 04:00,31,49.38,49.39,49.01,49.11,297
,2017-05-31 04:30,31,49.09,49.09,48.97,48.97,21
,2017-05-31 05:00,31,49.01,49.05,49,49.02,12
,2017-05-31 05:30,31,49.01,49.01,48.86,48.92,71
,2017-05-31 06:00,31,48.84,48.86,48.56,48.61,245
,2017-05-31 06:30,31,48.59,48.74,48.53,48.69,143
,2017-05-31 07:00,31,48.66,48.91,48.64,48.88,134
,2017-05-31 07:30,31,48.87,48.87,48.71,48.71,131
,2017-05-31 08:00,31,48.71,48.72,48.48,48.56,518
,2017-05-31 08:30,31,48.55,48.69,48.36,48.48,764
,2017-05-31 09:00,31,48.5,48.58,48.1,48.27,1047
,2017-05-31 09:30,31,48.25,48.38,48.18,48.29,378
,2017-05-31 10:00,31,48.28,48.28,48.01,48.1,582
,2017-05-31 10:30,31,48.11,48.45,47.98,48.45,1382
,2017-05-31 11:00,31,48.48,48.84,48.39,48.6,398
,2017-05-31 11:30,31,48.6,48.71,48.51,48.63,111
,2017-05-31 12:00,31,48.66,48.69,48.59,48.64,66
,2017-05-31 12:30,31,48.62,48.71,48.55,48.56,144
,2017-05-31 13:00,31,48.58,48.67,48.49,48.53,431
,2017-05-31 13:30,31,48.52,48.54,48.31,48.37,249
,2017-05-31 14:00,31,48.41,48.41,48.35,48.37,29
,2017-05-31 14:30,31,48.4,48.48,48.39,48.46,58
,2017-05-31 15:00,31,48.46,48.61,48.46,48.56,25
,2017-05-31 15:30,31,48.51,49.03,48.44,48.87,275
,2017-05-31 16:00,31,48.88,48.88,48.82,48.85,270
,2017-05-31 16:30,31,48.86,48.86,48.78,48.8,106
,2017-05-31 19:00,1,49.05,49.12,49.01,49.04,59
,2017-05-31 19:30,1,49.06,49.06,48.93,48.95,34
,2017-05-31 20:00,1,48.95,48.99,48.95,48.99,13
,2017-05-31 20:30,1,49.03,49.04,48.98,48.98,6
,2017-05-31 21:00,1,48.9,48.91,48.87,48.89,32
,2017-05-31 21:30,1,48.93,48.96,48.93,48.96,6
,2017-05-31 22:00,1,48.96,49.03,48.93,48.93,6
,2017-05-31 22:30,1,48.94,48.95,48.94,48.95,2
,2017-05-31 23:00,1,49.01,49.01,49.01,49.01,2
,2017-06-01 00:00,1,48.96,48.96,48.96,48.96,1
,2017-06-01 00:30,1,49,49,48.93,48.93,5
,2017-06-01 01:00,1,49.01,49.02,49.01,49.02,2
,2017-06-01 01:30,1,49.03,49.07,49.03,49.05,17
,2017-06-01 02:00,1,48.97,49.25,48.97,49.15,98
,2017-06-01 02:30,1,49.18,49.2,49.13,49.15,35
,2017-06-01 03:00,1,49.12,49.27,49.07,49.26,68
,2017-06-01 03:30,1,49.27,49.29,49.14,49.16,67
,2017-06-01 04:00,1,49.16,49.21,49.15,49.2,35
,2017-06-01 04:30,1,49.07,49.07,48.8,48.84,76
,2017-06-01 05:00,1,48.83,48.86,48.64,48.68,71
,2017-06-01 05:30,1,48.73,48.73,48.55,48.55,41
,2017-06-01 06:00,1,48.6,48.81,48.56,48.78,101
,2017-06-01 06:30,1,48.78,48.78,48.45,48.47,125
,2017-06-01 07:00,1,48.52,48.89,48.52,48.62,692
,2017-06-01 07:30,1,48.63,48.67,48.48,48.58,348
,2017-06-01 08:00,1,48.59,48.68,48.46,48.67,283
,2017-06-01 08:30,1,48.64,48.73,48.54,48.6,176
,2017-06-01 09:00,1,48.53,48.75,48.5,48.71,84
,2017-06-01 09:30,1,48.67,48.92,48.57,48.77,174
,2017-06-01 10:00,1,48.75,49.29,48.6,49.19,1555
,2017-06-01 10:30,1,49.19,49.4,48.94,49.23,1112
,2017-06-01 11:00,1,49.23,49.35,49.07,49.13,618
,2017-06-01 11:30,1,49.13,49.13,49.04,49.06,114
,2017-06-01 12:00,1,49.08,49.2,49,49.19,106
,2017-06-01 12:30,1,49.17,49.23,49.08,49.1,227
,2017-06-01 13:00,1,49.09,49.11,48.52,48.55,1022
,2017-06-01 13:30,1,48.54,48.54,48.34,48.36,290
,2017-06-01 14:00,1,48.35,48.39,48.23,48.39,35
,2017-06-01 14:30,1,48.36,48.47,48.26,48.26,24
,2017-06-01 15:00,1,48.26,48.31,48.16,48.31,8
,2017-06-01 15:30,1,48.27,48.28,48.13,48.23,28
,2017-06-01 16:00,1,48.27,48.27,48.16,48.18,40
,2017-06-01 16:30,1,48.2,48.24,48.2,48.24,2
,2017-06-01 19:00,2,48.13,48.19,48.09,48.19,17
,2017-06-01 19:30,2,48.14,48.14,48.08,48.08,105
,2017-06-01 20:00,2,48.28,48.36,48.28,48.29,111
,2017-06-01 20:30,2,48.34,48.39,48.34,48.39,8
,2017-06-01 21:00,2,48.34,48.39,48.33,48.36,13
,2017-06-01 21:30,2,48.34,48.34,48.28,48.28,30
,2017-06-01 22:00,2,48.28,48.28,48.24,48.27,10
,2017-06-01 23:30,2,48.22,48.25,48.22,48.25,2
,2017-06-02 00:30,2,48.17,48.17,48.17,48.17,1
,2017-06-02 01:00,2,48.13,48.13,47.86,47.87,296
,2017-06-02 01:30,2,47.85,47.92,47.72,47.88,69
,2017-06-02 02:00,2,47.82,47.87,47.62,47.69,70
,2017-06-02 02:30,2,47.68,47.79,47.6,47.66,72
,2017-06-02 03:00,2,47.62,47.64,47.49,47.57,132
,2017-06-02 03:30,2,47.59,47.7,47.55,47.57,49
,2017-06-02 04:00,2,47.56,47.56,47.07,47.28,1073
,2017-06-02 04:30,2,47.3,47.3,47.14,47.2,87
,2017-06-02 05:00,2,47.21,47.22,46.97,47.22,227
,2017-06-02 05:30,2,47.21,47.49,47.16,47.26,189
,2017-06-02 06:00,2,47.27,47.5,47.27,47.49,48
,2017-06-02 06:30,2,47.49,47.63,47.49,47.53,96
,2017-06-02 07:00,2,47.56,47.77,47.5,47.6,798
,2017-06-02 07:30,2,47.62,47.72,47.23,47.3,316
,2017-06-02 08:00,2,47.28,47.89,47.26,47.77,410
,2017-06-02 08:30,2,47.76,47.95,47.61,47.88,437
,2017-06-02 09:00,2,47.85,47.85,47.56,47.66,362
,2017-06-02 09:30,2,47.67,47.8,47.4,47.46,691
,2017-06-02 10:00,2,47.42,47.81,47.33,47.77,1607
,2017-06-02 10:30,2,47.77,48.01,47.69,47.9,810
,2017-06-02 11:00,2,47.9,48.28,47.8,48.19,580
,2017-06-02 11:30,2,48.16,48.21,48.02,48.04,180
,2017-06-02 12:00,2,48.08,48.11,47.91,48,81
,2017-06-02 12:30,2,47.98,48.14,47.95,48.01,57
,2017-06-02 13:00,2,47.96,47.96,47.68,47.82,398
,2017-06-02 13:30,2,47.84,47.88,47.79,47.86,53
,2017-06-02 14:00,2,47.9,47.91,47.79,47.9,29
,2017-06-02 14:30,2,47.99,48,47.92,47.97,29
,2017-06-02 15:00,2,48,48.01,48,48.01,8
,2017-06-02 15:30,2,48.02,48.02,47.91,47.92,69
,2017-06-04 17:00,5,48.02,48.02,47.94,47.94,6
,2017-06-04 17:30,5,47.93,47.93,47.93,47.93,9
,2017-06-04 18:00,5,47.91,47.91,47.91,47.91,1
,2017-06-04 18:30,5,47.88,47.88,47.88,47.88,3
,2017-06-04 19:00,5,47.95,47.97,47.9,47.92,35
,2017-06-04 19:30,5,47.88,47.9,47.88,47.88,36
,2017-06-04 20:00,5,47.9,47.95,47.9,47.94,13
,2017-06-04 20:30,5,47.97,48.04,47.95,47.95,121
,2017-06-04 21:00,5,47.94,48.08,47.94,48.02,151
,2017-06-04 21:30,5,48.02,48.07,48,48.07,22
,2017-06-04 22:00,5,48.05,48.18,48.04,48.18,71
,2017-06-04 22:30,5,48.18,48.6,48.17,48.46,244
,2017-06-04 23:00,5,48.44,48.44,48.38,48.42,23
,2017-06-04 23:30,5,48.42,48.52,48.42,48.42,10
,2017-06-05 00:00,5,48.51,48.55,48.47,48.55,5
,2017-06-05 00:30,5,48.55,48.55,48.41,48.41,13
,2017-06-05 01:00,5,48.39,48.39,48.25,48.34,35
,2017-06-05 01:30,5,48.35,48.39,48.26,48.33,26
,2017-06-05 02:00,5,48.29,48.34,48.15,48.18,95
,2017-06-05 02:30,5,48.11,48.23,48.03,48.16,68
,2017-06-05 03:00,5,48.12,48.12,48,48.05,26
,2017-06-05 03:30,5,48.14,48.27,48.14,48.24,86
,2017-06-05 04:00,5,48.2,48.2,48.07,48.09,64
,2017-06-05 04:30,5,48.11,48.11,47.95,48.03,28
,2017-06-05 05:00,5,48.03,48.03,47.75,47.82,288
,2017-06-05 05:30,5,47.84,47.84,47.56,47.56,151
,2017-06-05 06:00,5,47.61,47.75,47.59,47.68,64
,2017-06-05 06:30,5,47.64,47.65,47.49,47.54,191
,2017-06-05 07:00,5,47.49,47.65,47.44,47.56,108
,2017-06-05 07:30,5,47.56,47.59,47.34,47.34,287
,2017-06-05 08:00,5,47.34,47.46,47.25,47.25,982
,2017-06-05 08:30,5,47.27,47.34,47.15,47.33,631
,2017-06-05 09:00,5,47.27,47.57,47.27,47.46,692
,2017-06-05 09:30,5,47.45,47.49,47.26,47.26,714
,2017-06-05 10:00,5,47.27,47.27,47.06,47.13,945
,2017-06-05 10:30,5,47.16,47.35,47.15,47.28,343
,2017-06-05 11:00,5,47.27,47.46,47.27,47.46,687
,2017-06-05 11:30,5,47.46,47.46,47.34,47.37,110
,2017-06-05 12:00,5,47.37,47.67,47.37,47.56,1016
,2017-06-05 12:30,5,47.52,47.58,47.47,47.54,67
,2017-06-05 13:00,5,47.58,47.61,47.4,47.57,593
,2017-06-05 13:30,5,47.57,47.6,47.49,47.51,77
,2017-06-05 14:00,5,47.52,47.59,47.52,47.59,46
,2017-06-05 14:30,5,47.59,47.63,47.55,47.57,44
,2017-06-05 15:00,5,47.55,47.55,47.52,47.52,5
,2017-06-05 15:30,5,47.51,47.58,47.51,47.55,31
,2017-06-05 16:00,5,47.51,47.56,47.51,47.56,14
,2017-06-05 16:30,5,47.58,47.62,47.57,47.57,46
,2017-06-05 19:00,6,47.7,47.7,47.7,47.7,2
,2017-06-05 19:30,6,47.67,47.67,47.67,47.67,8
,2017-06-05 20:00,6,47.71,47.71,47.22,47.35,137
,2017-06-05 20:30,6,47.32,47.32,47.32,47.32,9
,2017-06-05 21:00,6,47.28,47.28,47.23,47.26,50
,2017-06-05 21:30,6,47.24,47.26,47.12,47.19,97
,2017-06-05 22:00,6,47.21,47.34,47.21,47.29,57
,2017-06-05 22:30,6,47.28,47.35,47.28,47.31,40
,2017-06-05 23:00,6,47.36,47.37,47.36,47.37,3
,2017-06-05 23:30,6,47.34,47.44,47.34,47.35,15
,2017-06-06 00:00,6,47.35,47.35,47.28,47.28,10
,2017-06-06 00:30,6,47.3,47.32,47.3,47.3,19
,2017-06-06 01:00,6,47.44,47.87,47.44,47.68,298
,2017-06-06 01:30,6,47.68,47.83,47.49,47.49,106
,2017-06-06 02:00,6,47.7,47.71,47.52,47.52,15
,2017-06-06 02:30,6,47.52,47.53,47.29,47.43,141
,2017-06-06 03:00,6,47.43,47.43,47.25,47.33,136
,2017-06-06 03:30,6,47.34,47.64,47.34,47.55,154
,2017-06-06 04:00,6,47.5,47.58,47.35,47.54,88
,2017-06-06 04:30,6,47.47,47.47,47.37,47.44,15
,2017-06-06 05:00,6,47.44,47.66,47.44,47.51,98
,2017-06-06 05:30,6,47.56,47.63,47.48,47.58,128
,2017-06-06 06:00,6,47.51,47.53,47.39,47.41,97
,2017-06-06 06:30,6,47.39,47.48,47.36,47.46,205
,2017-06-06 07:00,6,47.43,47.57,47.4,47.41,210
,2017-06-06 07:30,6,47.42,47.44,47.32,47.42,368
,2017-06-06 08:00,6,47.41,47.58,47.28,47.3,473
,2017-06-06 08:30,6,47.28,47.51,47.28,47.38,542
,2017-06-06 09:00,6,47.47,47.52,47.37,47.48,611
,2017-06-06 09:30,6,47.49,47.49,47.28,47.33,474
,2017-06-06 10:00,6,47.33,47.42,47.27,47.39,1228
,2017-06-06 10:30,6,47.41,47.88,47.41,47.75,771
,2017-06-06 11:00,6,47.77,48.12,47.71,48.08,546
,2017-06-06 11:30,6,48.09,48.15,48,48.05,386
,2017-06-06 12:00,6,48.05,48.13,48,48.05,252
,2017-06-06 12:30,6,48.05,48.14,47.93,48.14,292
,2017-06-06 13:00,6,48.14,48.36,48.13,48.27,621
,2017-06-06 13:30,6,48.27,48.29,48.21,48.27,96
,2017-06-06 14:00,6,48.31,48.34,48.3,48.33,14
,2017-06-06 14:30,6,48.35,48.45,48.35,48.38,51
,2017-06-06 15:00,6,48.41,48.53,48.41,48.5,30
,2017-06-06 15:30,6,48.47,48.47,48.04,48.13,131
,2017-06-06 16:00,6,48.15,48.15,48.15,48.15,3
,2017-06-06 16:30,6,48.14,48.14,48.14,48.14,7
,2017-06-06 19:00,7,48.23,48.23,48.12,48.12,165
,2017-06-06 19:30,7,48.12,48.13,48.12,48.13,129
,2017-06-06 20:00,7,48.13,48.19,48.13,48.19,64
,2017-06-06 20:30,7,48.19,48.19,48.15,48.18,22
,2017-06-06 21:00,7,48.26,48.26,48.26,48.26,74
,2017-06-06 21:30,7,48.26,48.3,48.26,48.27,105
,2017-06-06 22:00,7,48.28,48.28,48.27,48.27,4
,2017-06-06 22:30,7,48.27,48.35,48.24,48.35,111
,2017-06-06 23:30,7,48.28,48.28,48.27,48.27,2
,2017-06-07 00:00,7,48.3,48.3,48.21,48.21,3
,2017-06-07 00:30,7,48.2,48.22,48.18,48.2,56
,2017-06-07 01:00,7,48.12,48.15,47.99,48.02,231
,2017-06-07 01:30,7,47.99,48.2,47.99,48.18,26
,2017-06-07 02:00,7,48.15,48.21,47.97,48.04,168
,2017-06-07 02:30,7,48.03,48.09,47.97,48.03,215
,2017-06-07 03:00,7,48.02,48.03,47.9,47.98,439
,2017-06-07 03:30,7,47.97,48.04,47.93,47.98,55
,2017-06-07 04:00,7,48.01,48.09,47.99,48.09,23
,2017-06-07 04:30,7,48.08,48.2,48.07,48.14,108
,2017-06-07 05:00,7,48.16,48.21,48.07,48.07,334
,2017-06-07 05:30,7,48.04,48.07,47.99,47.99,23
,2017-06-07 06:00,7,47.98,48.04,47.92,47.99,97
,2017-06-07 06:30,7,48.01,48.04,47.97,48,44
,2017-06-07 07:00,7,47.98,48.02,47.93,47.96,266
,2017-06-07 07:30,7,47.9,47.9,47.78,47.82,509
,2017-06-07 08:00,7,47.82,47.9,47.74,47.79,807
,2017-06-07 08:30,7,47.77,47.89,47.77,47.8,315
,2017-06-07 09:00,7,47.93,47.93,47.83,47.83,11
,2017-06-07 09:30,7,46.68,46.68,46.54,46.54,28
,2017-06-07 10:00,7,46.28,46.39,46.28,46.35,384
,2017-06-07 10:30,7,46.35,46.44,46.26,46.28,355
,2017-06-07 11:00,7,46.28,46.34,46.23,46.26,255
,2017-06-07 11:30,7,46.26,46.26,46.01,46.08,801
,2017-06-07 12:00,7,46.07,46.3,46,46.26,417
,2017-06-07 12:30,7,46.22,46.26,46.1,46.2,42
,2017-06-07 13:00,7,46.2,46.28,45.89,46.04,570
,2017-06-07 13:30,7,46.05,46.16,46.05,46.13,117
,2017-06-07 14:00,7,46.13,46.18,46.06,46.06,101
,2017-06-07 14:30,7,46.07,46.1,45.95,46.03,76
,2017-06-07 15:00,7,46.04,46.04,45.99,46,11
,2017-06-07 15:30,7,46.06,46.16,46.01,46.03,70
,2017-06-07 16:00,7,46.02,46.05,45.99,46.05,14
,2017-06-07 16:30,7,46.09,46.09,46.09,46.09,3
,2017-06-07 19:00,8,46.13,46.19,46.13,46.19,3
,2017-06-07 19:30,8,46.27,46.28,46.23,46.23,4
,2017-06-07 20:00,8,46.23,46.23,46.17,46.2,7
,2017-06-07 20:30,8,46.19,46.19,46.17,46.18,6
,2017-06-07 21:00,8,46.17,46.17,46.04,46.13,11
,2017-06-07 21:30,8,46.14,46.21,46.14,46.21,5
,2017-06-07 22:00,8,46.22,46.25,46.21,46.21,7
,2017-06-07 23:00,8,46.23,46.23,46.22,46.22,3
,2017-06-07 23:30,8,46.26,46.27,46.26,46.27,4
,2017-06-08 00:00,8,46.26,46.26,46.26,46.26,1
,2017-06-08 00:30,8,46.24,46.24,46.21,46.21,11
,2017-06-08 01:00,8,46.25,46.35,46.25,46.32,16
,2017-06-08 02:00,8,46.3,46.41,46.3,46.39,73
,2017-06-08 02:30,8,46.3,46.31,46.12,46.28,78
,2017-06-08 03:00,8,46.25,46.29,46.17,46.22,114
,2017-06-08 03:30,8,46.26,46.37,46.26,46.35,67
,2017-06-08 04:00,8,46.33,46.33,46.3,46.3,3
,2017-06-08 04:30,8,46.37,46.42,46.34,46.38,35
,2017-06-08 05:00,8,46.35,46.39,46.3,46.39,37
,2017-06-08 05:30,8,46.35,46.35,46.16,46.17,40
,2017-06-08 06:00,8,46.2,46.2,45.6,45.77,566
,2017-06-08 06:30,8,45.78,45.82,45.71,45.74,75
,2017-06-08 07:00,8,45.77,45.77,45.64,45.73,149
,2017-06-08 07:30,8,45.7,45.7,45.47,45.56,682
,2017-06-08 08:00,8,45.54,45.73,45.54,45.65,343
,2017-06-08 08:30,8,45.66,45.76,45.6,45.75,130
,2017-06-08 09:00,8,46.1,46.34,46.08,46.15,352
,2017-06-08 09:30,8,46.17,46.27,45.99,46.06,352
,2017-06-08 10:00,8,46.02,46.1,45.81,45.95,285
,2017-06-08 10:30,8,45.96,46.23,45.92,46.11,331
,2017-06-08 11:00,8,46.06,46.18,45.97,46.09,336
,2017-06-08 11:30,8,46.1,46.19,46.05,46.19,162
,2017-06-08 12:00,8,46.18,46.18,46.04,46.13,205
,2017-06-08 12:30,8,46.13,46.13,45.89,45.97,141
,2017-06-08 13:00,8,45.96,46.03,45.83,45.93,276
,2017-06-08 13:30,8,45.91,46.01,45.88,45.93,251
,2017-06-08 14:00,8,45.91,45.92,45.88,45.88,5
,2017-06-08 14:30,8,45.92,45.92,45.82,45.88,22
,2017-06-08 15:00,8,45.84,45.96,45.84,45.96,20
,2017-06-08 15:30,8,45.95,45.95,45.89,45.91,26
,2017-06-08 16:00,8,45.93,45.93,45.87,45.87,8
,2017-06-08 16:30,8,45.88,45.88,45.88,45.88,6
,2017-06-08 19:00,9,45.84,45.84,45.66,45.7,91
,2017-06-08 19:30,9,45.7,45.73,45.67,45.73,56
,2017-06-08 20:00,9,45.86,45.86,45.85,45.85,6
,2017-06-08 20:30,9,45.81,45.86,45.79,45.86,23
,2017-06-08 21:00,9,45.89,45.9,45.85,45.85,11
,2017-06-08 21:30,9,45.86,45.86,45.82,45.84,13
,2017-06-08 22:00,9,45.81,45.81,45.79,45.8,19
,2017-06-08 22:30,9,45.81,45.83,45.81,45.83,6
,2017-06-08 23:00,9,45.81,45.83,45.81,45.82,7
,2017-06-08 23:30,9,45.82,45.83,45.82,45.83,3
,2017-06-09 00:00,9,45.88,45.9,45.88,45.9,5
,2017-06-09 00:30,9,45.91,45.91,45.81,45.82,9
,2017-06-09 01:00,9,45.83,45.83,45.76,45.76,12
,2017-06-09 01:30,9,45.77,45.78,45.67,45.71,57
,2017-06-09 02:00,9,45.71,45.78,45.58,45.71,99
,2017-06-09 02:30,9,45.7,45.7,45.49,45.61,128
,2017-06-09 03:00,9,45.58,45.71,45.58,45.67,49
,2017-06-09 03:30,9,45.69,46.16,45.69,46.04,348
,2017-06-09 04:00,9,46,46.05,45.96,46.02,18
,2017-06-09 04:30,9,45.99,46.12,45.92,46.12,76
,2017-06-09 05:00,9,46.08,46.16,46.02,46.11,167
,2017-06-09 05:30,9,46.11,46.12,46.05,46.08,111
,2017-06-09 06:00,9,46.04,46.04,45.89,45.89,50
,2017-06-09 06:30,9,45.94,46,45.92,45.94,14
,2017-06-09 07:00,9,45.91,45.94,45.75,45.79,156
,2017-06-09 07:30,9,45.79,46.01,45.73,45.97,187
,2017-06-09 08:00,9,45.96,46.07,45.84,45.87,211
,2017-06-09 08:30,9,45.88,46.09,45.88,46.06,479
,2017-06-09 09:00,9,46,46,45.78,45.85,226
,2017-06-09 09:30,9,45.82,46.06,45.81,46.06,220
,2017-06-09 10:00,9,46.07,46.31,46.04,46.26,861
,2017-06-09 10:30,9,46.25,46.36,46.15,46.32,438
,2017-06-09 11:00,9,46.36,46.41,46.16,46.21,224
,2017-06-09 11:30,9,46.22,46.3,46.16,46.21,57
,2017-06-09 12:00,9,46.19,46.23,46.1,46.16,388
,2017-06-09 12:30,9,46.11,46.15,46.05,46.15,144
,2017-06-09 13:00,9,46.09,46.17,46,46.08,333
,2017-06-09 13:30,9,46.09,46.12,46.03,46.04,285
,2017-06-09 14:00,9,46.05,46.06,46.03,46.05,22
,2017-06-09 14:30,9,46.07,46.14,46.06,46.11,27
,2017-06-09 15:00,9,46.11,46.11,46.08,46.08,14
,2017-06-09 15:30,9,46.07,46.16,46.07,46.16,49
,2017-06-09 16:00,9,46.13,46.16,46.1,46.1,4
,2017-06-11 17:00,12,46.08,46.11,46.08,46.11,2
,2017-06-11 17:30,12,46.15,46.2,46.15,46.19,10
,2017-06-11 18:00,12,46.18,46.18,46.18,46.18,1
,2017-06-11 18:30,12,46.19,46.25,46.19,46.25,6
,2017-06-11 19:00,12,46.29,46.32,46.29,46.31,7
,2017-06-11 19:30,12,46.35,46.35,46.35,46.35,5
,2017-06-11 20:00,12,46.33,46.35,46.32,46.32,5
,2017-06-11 20:30,12,46.27,46.3,46.27,46.29,13
,2017-06-11 21:00,12,46.31,46.31,46.31,46.31,1
,2017-06-11 21:30,12,46.3,46.3,46.29,46.29,4
,2017-06-11 22:00,12,46.23,46.25,46.23,46.25,12
,2017-06-11 22:30,12,46.35,46.38,46.35,46.36,25
,2017-06-11 23:00,12,46.35,46.35,46.34,46.34,2
,2017-06-11 23:30,12,46.34,46.34,46.31,46.31,2
,2017-06-12 00:00,12,46.34,46.34,46.31,46.31,25
,2017-06-12 00:30,12,46.28,46.34,46.26,46.33,9
,2017-06-12 01:00,12,46.31,46.31,46.28,46.28,2
,2017-06-12 01:30,12,46.3,46.3,46.2,46.2,5
,2017-06-12 02:00,12,46.15,46.15,45.91,45.98,152
,2017-06-12 02:30,12,46,46.18,46,46.14,85
,2017-06-12 03:00,12,46.11,46.2,46.01,46.2,125
,2017-06-12 03:30,12,46.18,46.3,46.16,46.2,98
,2017-06-12 04:00,12,46.2,46.25,46.15,46.21,139
,2017-06-12 04:30,12,46.21,46.25,46.18,46.23,40
,2017-06-12 05:00,12,46.18,46.81,46.18,46.65,553
,2017-06-12 05:30,12,46.7,46.7,46.58,46.68,25
,2017-06-12 06:00,12,46.69,46.88,46.69,46.83,110
,2017-06-12 06:30,12,46.84,46.92,46.79,46.82,127
,2017-06-12 07:00,12,46.85,46.86,46.72,46.84,48
,2017-06-12 07:30,12,46.84,46.86,46.73,46.75,143
,2017-06-12 08:00,12,46.7,46.83,46.67,46.73,53
,2017-06-12 08:30,12,46.74,46.79,46.6,46.65,232
,2017-06-12 09:00,12,46.65,46.94,46.6,46.86,612
,2017-06-12 09:30,12,46.81,46.86,46.56,46.62,321
,2017-06-12 10:00,12,46.66,46.77,46.62,46.67,68
,2017-06-12 10:30,12,46.76,46.77,46.66,46.66,116
,2017-06-12 11:00,12,46.66,46.67,46.39,46.45,668
,2017-06-12 11:30,12,46.48,46.48,46.35,46.43,100
,2017-06-12 12:00,12,46.41,46.47,46.34,46.47,147
,2017-06-12 12:30,12,46.48,46.55,46.48,46.5,33
,2017-06-12 13:00,12,46.49,46.6,46.29,46.32,537
,2017-06-12 13:30,12,46.32,46.32,46.25,46.29,226
,2017-06-12 14:00,12,46.26,46.35,46.26,46.35,18
,2017-06-12 14:30,12,46.33,46.35,46.24,46.29,52
,2017-06-12 15:00,12,46.25,46.25,46.25,46.25,2
,2017-06-12 15:30,12,46.26,46.26,46.21,46.22,101
,2017-06-12 16:00,12,46.22,46.25,46.22,46.25,7
,2017-06-12 19:00,13,46.41,46.46,46.41,46.41,4
,2017-06-12 19:30,13,46.43,46.44,46.43,46.44,2
,2017-06-12 20:00,13,46.48,46.48,46.43,46.48,42
,2017-06-12 20:30,13,46.45,46.46,46.44,46.45,38
,2017-06-12 21:30,13,46.52,46.52,46.5,46.5,16
,2017-06-12 22:00,13,46.51,46.51,46.46,46.47,15
,2017-06-12 22:30,13,46.48,46.48,46.48,46.48,1
,2017-06-12 23:00,13,46.51,46.51,46.51,46.51,2
,2017-06-12 23:30,13,46.48,46.48,46.47,46.47,2
,2017-06-13 00:00,13,46.48,46.6,46.48,46.6,9
,2017-06-13 00:30,13,46.54,46.54,46.54,46.54,1
,2017-06-13 01:00,13,46.54,46.54,46.54,46.54,1
,2017-06-13 01:30,13,46.51,46.56,46.51,46.56,10
,2017-06-13 02:00,13,46.46,46.46,46.36,46.4,11
,2017-06-13 02:30,13,46.48,46.55,46.47,46.48,17
,2017-06-13 03:00,13,46.52,46.6,46.48,46.56,30
,2017-06-13 03:30,13,46.58,46.63,46.49,46.5,90
,2017-06-13 04:00,13,46.52,46.6,46.44,46.6,23
,2017-06-13 04:30,13,46.5,46.5,46.44,46.44,3
,2017-06-13 05:00,13,46.42,46.46,46.39,46.46,58
,2017-06-13 05:30,13,46.47,46.51,46.4,46.41,13
,2017-06-13 06:00,13,46.4,46.43,46.32,46.33,131
,2017-06-13 06:30,13,46.33,46.35,46.11,46.17,186
,2017-06-13 07:00,13,46.13,46.15,46.02,46.12,145
,2017-06-13 07:30,13,46.12,46.15,46.04,46.11,63
,2017-06-13 08:00,13,46.09,46.24,46.09,46.21,83
,2017-06-13 08:30,13,46.22,46.28,46.08,46.18,132
,2017-06-13 09:00,13,46.16,46.16,45.79,45.97,342
,2017-06-13 09:30,13,45.92,46.03,45.92,45.95,60
,2017-06-13 10:00,13,45.96,46.08,45.87,46.07,102
,2017-06-13 10:30,13,46.07,46.66,46.04,46.53,869
,2017-06-13 11:00,13,46.48,46.56,46.44,46.56,250
,2017-06-13 11:30,13,46.55,46.58,46.51,46.52,247
,2017-06-13 12:00,13,46.54,46.58,46.49,46.58,142
,2017-06-13 12:30,13,46.58,46.61,46.45,46.45,168
,2017-06-13 13:00,13,46.48,46.7,46.46,46.65,1018
,2017-06-13 13:30,13,46.65,46.65,46.54,46.63,221
,2017-06-13 14:00,13,46.64,46.76,46.64,46.72,355
,2017-06-13 14:30,13,46.73,46.74,46.61,46.66,24
,2017-06-13 15:00,13,46.69,46.7,46.68,46.68,22
,2017-06-13 15:30,13,46.67,46.67,46.12,46.14,212
,2017-06-13 16:00,13,46.11,46.12,46.07,46.11,37
,2017-06-13 16:30,13,46.12,46.15,46.12,46.15,17
,2017-06-13 19:00,14,46.15,46.15,46.13,46.13,6
,2017-06-13 19:30,14,46.15,46.19,46.15,46.19,12
,2017-06-13 20:00,14,46.19,46.19,46.12,46.17,41
,2017-06-13 20:30,14,46.19,46.19,46.18,46.18,47
,2017-06-13 21:00,14,46.22,46.22,46.21,46.21,3
,2017-06-13 22:00,14,46.27,46.27,46.26,46.27,22
,2017-06-14 00:00,14,46.19,46.19,46.19,46.19,1
,2017-06-14 00:30,14,46.16,46.19,46.13,46.18,11
,2017-06-14 01:00,14,46.18,46.18,46.12,46.14,28
,2017-06-14 01:30,14,46.22,46.31,46.22,46.31,32
,2017-06-14 02:00,14,46.31,46.35,46.24,46.24,18
,2017-06-14 02:30,14,46.26,46.26,46.04,46.15,114
,2017-06-14 03:00,14,46.15,46.15,45.93,46,422
,2017-06-14 03:30,14,46.03,46.17,46.03,46.17,93
,2017-06-14 04:00,14,46.16,46.21,46.13,46.16,51
,2017-06-14 04:30,14,46.18,46.24,46.09,46.09,134
,2017-06-14 05:00,14,46.08,46.17,46.02,46.13,50
,2017-06-14 05:30,14,46.18,46.2,46.14,46.17,60
,2017-06-14 06:00,14,46.17,46.17,46.07,46.11,31
,2017-06-14 06:30,14,46.2,46.3,46.2,46.27,266
,2017-06-14 07:00,14,46.27,46.43,46.25,46.32,102
,2017-06-14 07:30,14,46.28,46.4,46.28,46.35,42
,2017-06-14 08:00,14,46.3,46.55,46.3,46.37,549
,2017-06-14 08:30,14,46.37,46.39,46.24,46.29,68
,2017-06-14 09:00,14,46.34,46.66,46.24,46.25,600
,2017-06-14 09:30,14,46.28,46.43,44.89,45.11,4974
,2017-06-14 10:00,14,45.07,45.12,44.74,44.85,1624
,2017-06-14 10:30,14,44.85,45.04,44.8,44.92,428
,2017-06-14 11:00,14,44.92,45.06,44.82,44.89,656
,2017-06-14 11:30,14,44.9,44.97,44.84,44.89,465
,2017-06-14 12:00,14,44.91,45.01,44.9,44.95,415
,2017-06-14 12:30,14,44.96,44.97,44.89,44.94,429
,2017-06-14 13:00,14,44.95,45.16,44.82,44.97,2526
,2017-06-14 13:30,14,44.97,45.01,44.91,44.99,168
,2017-06-14 14:00,14,44.96,45,44.94,44.97,22
,2017-06-14 14:30,14,44.98,45,44.91,44.93,62
,2017-06-14 15:00,14,44.92,44.96,44.92,44.94,30
,2017-06-14 15:30,14,44.94,44.94,44.88,44.89,20
,2017-06-14 16:00,14,44.86,44.88,44.84,44.84,21
,2017-06-14 16:30,14,44.85,44.85,44.85,44.85,1
,2017-06-14 19:00,15,44.78,44.87,44.74,44.85,18
,2017-06-14 19:30,15,44.82,44.82,44.82,44.82,1
,2017-06-14 20:00,15,44.88,44.88,44.85,44.85,4
,2017-06-14 20:30,15,44.88,44.94,44.88,44.9,39
,2017-06-14 21:00,15,44.87,44.93,44.87,44.93,10
,2017-06-14 21:30,15,44.93,44.93,44.91,44.91,4
,2017-06-14 22:00,15,44.92,44.95,44.92,44.95,3
,2017-06-14 23:30,15,44.92,44.95,44.92,44.92,18
,2017-06-15 00:00,15,44.94,44.95,44.94,44.95,3
,2017-06-15 00:30,15,44.95,44.95,44.95,44.95,1
,2017-06-15 01:00,15,44.93,45,44.92,44.92,18
,2017-06-15 01:30,15,44.93,44.93,44.8,44.81,19
,2017-06-15 02:00,15,44.9,44.91,44.76,44.83,58
,2017-06-15 02:30,15,44.82,44.84,44.62,44.7,159
,2017-06-15 03:00,15,44.72,44.9,44.69,44.85,243
,2017-06-15 03:30,15,44.86,45.03,44.86,44.91,119
,2017-06-15 04:00,15,44.92,45.01,44.92,44.92,30
,2017-06-15 04:30,15,44.89,44.91,44.78,44.83,65
,2017-06-15 05:00,15,44.83,44.94,44.81,44.93,171
,2017-06-15 05:30,15,44.96,44.96,44.8,44.83,30
,2017-06-15 06:00,15,44.83,44.85,44.67,44.69,112
,2017-06-15 06:30,15,44.69,44.77,44.64,44.69,81
,2017-06-15 07:00,15,44.67,44.8,44.56,44.78,153
,2017-06-15 07:30,15,44.73,44.83,44.7,44.79,111
,2017-06-15 08:00,15,44.86,44.86,44.66,44.76,125
,2017-06-15 08:30,15,44.81,44.89,44.68,44.82,234
,2017-06-15 09:00,15,44.85,44.94,44.71,44.83,158
,2017-06-15 09:30,15,44.81,44.82,44.57,44.74,306
,2017-06-15 10:00,15,44.75,44.8,44.62,44.73,341
,2017-06-15 10:30,15,44.74,44.86,44.68,44.78,200
,2017-06-15 11:00,15,44.81,44.81,44.68,44.69,41
,2017-06-15 11:30,15,44.69,44.79,44.68,44.78,33
,2017-06-15 12:00,15,44.77,44.77,44.69,44.73,61
,2017-06-15 12:30,15,44.75,44.75,44.66,44.69,57
,2017-06-15 13:00,15,44.66,44.74,44.6,44.66,575
,2017-06-15 13:30,15,44.68,44.68,44.61,44.66,288
,2017-06-15 14:00,15,44.65,44.67,44.61,44.64,19
,2017-06-15 14:30,15,44.64,44.65,44.6,44.64,25
,2017-06-15 15:00,15,44.65,44.65,44.62,44.64,180
,2017-06-15 15:30,15,44.62,44.62,44.46,44.48,117
,2017-06-15 16:00,15,44.52,44.52,44.52,44.52,1
,2017-06-15 16:30,15,44.53,44.54,44.53,44.54,10
,2017-06-15 19:00,16,44.55,44.63,44.53,44.63,22
,2017-06-15 19:30,16,44.63,44.64,44.6,44.64,17
,2017-06-15 20:00,16,44.64,44.69,44.63,44.67,30
,2017-06-15 20:30,16,44.65,44.69,44.65,44.69,29
,2017-06-15 21:00,16,44.67,44.71,44.67,44.68,17
,2017-06-15 21:30,16,44.66,44.68,44.65,44.65,28
,2017-06-15 22:00,16,44.67,44.71,44.66,44.66,16
,2017-06-15 22:30,16,44.68,44.71,44.68,44.71,10
,2017-06-15 23:00,16,44.68,44.72,44.68,44.71,36
,2017-06-15 23:30,16,44.71,44.74,44.71,44.72,14
,2017-06-16 00:00,16,44.72,44.73,44.69,44.72,40
,2017-06-16 00:30,16,44.73,44.74,44.72,44.72,12
,2017-06-16 01:00,16,44.7,44.81,44.67,44.81,189
,2017-06-16 01:30,16,44.82,44.84,44.75,44.8,148
,2017-06-16 02:00,16,44.8,44.9,44.79,44.87,198
,2017-06-16 02:30,16,44.89,45.03,44.87,44.95,378
,2017-06-16 03:00,16,44.94,45.01,44.87,44.96,204
,2017-06-16 03:30,16,44.94,45,44.92,44.98,101
,2017-06-16 04:00,16,44.98,45.02,44.93,44.98,107
,2017-06-16 04:30,16,44.96,44.99,44.87,44.88,81
,2017-06-16 05:00,16,44.9,44.97,44.85,44.95,142
,2017-06-16 05:30,16,44.95,44.98,44.91,44.96,148
,2017-06-16 06:00,16,44.96,45.18,44.96,45.15,1345
,2017-06-16 06:30,16,45.16,45.16,45.09,45.1,101
,2017-06-16 07:00,16,45.09,45.13,45.07,45.11,193
,2017-06-16 07:30,16,45.08,45.09,44.98,45.04,245
,2017-06-16 08:00,16,45.03,45.1,44.96,45.04,669
,2017-06-16 08:30,16,45.05,45.05,44.89,44.97,500
,2017-06-16 09:00,16,44.98,44.99,44.79,44.83,573
,2017-06-16 09:30,16,44.87,44.97,44.84,44.87,351
,2017-06-16 10:00,16,44.89,44.94,44.74,44.84,540
,2017-06-16 10:30,16,44.86,44.9,44.84,44.88,571
,2017-06-16 11:00,16,44.87,44.99,44.86,44.96,431
,2017-06-16 11:30,16,44.97,44.99,44.86,44.9,284
,2017-06-16 12:00,16,44.9,44.93,44.86,44.91,424
,2017-06-16 12:30,16,44.89,44.95,44.86,44.86,173
,2017-06-16 13:00,16,44.85,44.99,44.83,44.96,568
,2017-06-16 13:30,16,44.95,44.98,44.93,44.94,417
,2017-06-16 14:00,16,44.94,44.98,44.94,44.98,86
,2017-06-16 14:30,16,44.98,44.98,44.92,44.93,140
,2017-06-16 15:00,16,44.92,44.96,44.91,44.96,26
,2017-06-16 15:30,16,44.97,44.97,44.9,44.95,66
,2017-06-18 17:30,19,44.89,44.89,44.85,44.85,6
,2017-06-18 18:00,19,44.89,44.89,44.87,44.87,2
,2017-06-18 18:30,19,44.87,44.87,44.87,44.87,1
,2017-06-18 19:00,19,44.84,44.85,44.83,44.85,15
,2017-06-18 19:30,19,44.87,44.88,44.69,44.73,133
,2017-06-18 20:00,19,44.71,44.76,44.71,44.73,7
,2017-06-18 20:30,19,44.72,44.76,44.72,44.75,13
,2017-06-18 21:00,19,44.79,44.81,44.77,44.77,27
,2017-06-18 21:30,19,44.77,44.82,44.77,44.81,15
,2017-06-18 22:00,19,44.85,44.85,44.8,44.8,14
,2017-06-18 22:30,19,44.85,44.85,44.84,44.85,19
,2017-06-18 23:00,19,44.82,44.82,44.81,44.81,6
,2017-06-18 23:30,19,44.8,44.8,44.79,44.79,3
,2017-06-19 00:00,19,44.78,44.81,44.77,44.81,17
,2017-06-19 00:30,19,44.81,44.86,44.81,44.83,18
,2017-06-19 01:00,19,44.83,44.86,44.81,44.81,20
,2017-06-19 01:30,19,44.8,44.8,44.75,44.75,26
,2017-06-19 02:00,19,44.73,44.8,44.71,44.77,87
,2017-06-19 02:30,19,44.79,44.85,44.79,44.8,121
,2017-06-19 03:00,19,44.81,44.81,44.69,44.75,78
,2017-06-19 03:30,19,44.74,44.82,44.71,44.82,68
,2017-06-19 04:00,19,44.84,45.05,44.82,44.98,327
,2017-06-19 04:30,19,45,45.25,45,45.13,466
,2017-06-19 05:00,19,45.1,45.1,45.04,45.07,89
,2017-06-19 05:30,19,45.09,45.14,45.08,45.08,162
,2017-06-19 06:00,19,45.08,45.28,45.08,45.21,373
,2017-06-19 06:30,19,45.17,45.19,45.1,45.13,170
,2017-06-19 07:00,19,45.15,45.18,45.03,45.08,171
,2017-06-19 07:30,19,45.09,45.09,44.95,44.99,352
,2017-06-19 08:00,19,44.98,45.15,44.92,45.13,403
,2017-06-19 08:30,19,45.13,45.19,45.06,45.15,542
,2017-06-19 09:00,19,45.16,45.19,45.06,45.14,705
,2017-06-19 09:30,19,45.15,45.24,45.06,45.11,702
,2017-06-19 10:00,19,45.09,45.14,44.86,44.91,880
,2017-06-19 10:30,19,44.9,44.96,44.7,44.77,767
,2017-06-19 11:00,19,44.77,44.82,44.73,44.73,547
,2017-06-19 11:30,19,44.72,44.72,44.57,44.62,554
,2017-06-19 12:00,19,44.62,44.72,44.62,44.67,219
,2017-06-19 12:30,19,44.68,44.74,44.64,44.65,202
,2017-06-19 13:00,19,44.64,44.69,44.32,44.47,1930
,2017-06-19 13:30,19,44.46,44.5,44.36,44.36,280
,2017-06-19 14:00,19,44.38,44.45,44.37,44.41,256
,2017-06-19 14:30,19,44.39,44.42,44.34,44.38,58
,2017-06-19 15:00,19,44.38,44.39,44.34,44.34,93
,2017-06-19 15:30,19,44.36,44.39,44.28,44.33,65
,2017-06-19 16:00,19,44.34,44.4,44.34,44.4,4
,2017-06-19 16:30,19,44.34,44.4,44.31,44.32,38
,2017-06-19 19:00,20,44.48,44.54,44.47,44.53,73
,2017-06-19 19:30,20,44.52,44.52,44.49,44.49,36
,2017-06-19 20:00,20,44.48,44.52,44.46,44.52,55
,2017-06-19 21:00,20,44.45,44.47,44.42,44.47,24
,2017-06-19 21:30,20,44.47,44.51,44.47,44.51,38
,2017-06-19 22:00,20,44.5,44.5,44.49,44.49,33
,2017-06-19 22:30,20,44.48,44.49,44.48,44.49,7
,2017-06-19 23:30,20,44.45,44.45,44.4,44.4,16
,2017-06-20 00:00,20,44.39,44.44,44.39,44.44,15
,2017-06-20 00:30,20,44.45,44.45,44.43,44.43,4
,2017-06-20 01:00,20,44.41,44.43,44.4,44.43,63
,2017-06-20 01:30,20,44.4,44.67,44.4,44.58,233
,2017-06-20 02:00,20,44.57,44.61,44.52,44.56,141
,2017-06-20 02:30,20,44.56,44.59,44.5,44.52,82
,2017-06-20 03:00,20,44.59,44.68,44.57,44.6,88
,2017-06-20 03:30,20,44.59,44.59,44.55,44.56,40
,2017-06-20 04:00,20,44.57,44.61,44.53,44.53,17
,2017-06-20 04:30,20,44.54,44.54,44.32,44.38,202
,2017-06-20 05:00,20,44.4,44.4,43.4,43.69,1663
,2017-06-20 05:30,20,43.7,43.71,43.45,43.7,476
,2017-06-20 06:00,20,43.67,43.69,43.57,43.6,109
,2017-06-20 06:30,20,43.57,43.61,43.29,43.36,193
,2017-06-20 07:00,20,43.35,43.39,43.2,43.35,1411
,2017-06-20 07:30,20,43.35,43.39,43.3,43.34,581
,2017-06-20 08:00,20,43.33,43.5,43.28,43.38,1046
,2017-06-20 08:30,20,43.38,43.38,43.04,43.11,2711
,2017-06-20 09:00,20,43.12,43.23,43.08,43.17,1668
,2017-06-20 09:30,20,43.15,43.18,42.94,43.04,1286
,2017-06-20 10:00,20,43.05,43.26,43.04,43.13,1036
,2017-06-20 10:30,20,43.12,43.3,43.11,43.28,609
,2017-06-20 11:00,20,43.26,43.37,43.26,43.26,326
,2017-06-20 11:30,20,43.25,43.27,43.18,43.26,120
,2017-06-20 12:00,20,43.27,43.35,43.24,43.34,236
,2017-06-20 12:30,20,43.33,43.41,43.28,43.4,408
,2017-06-20 13:00,20,43.41,43.63,43.38,43.53,2682
,2017-06-20 13:30,20,43.54,43.55,43.46,43.49,685
,2017-06-20 14:00,20,43.51,43.53,43.4,43.48,79
,2017-06-20 14:30,20,43.49,43.53,43.48,43.51,82
,2017-06-20 15:00,20,43.5,43.53,43.5,43.53,196
,2017-06-20 15:30,20,43.53,43.75,43.33,43.37,800
,2017-06-20 16:00,20,43.34,43.34,43.34,43.34,1
,2017-06-20 19:00,21,43.53,43.53,43.53,43.53,1
,2017-06-20 19:30,21,43.47,43.47,43.45,43.45,4
,2017-06-20 20:30,21,43.55,43.56,43.55,43.56,4
,2017-06-20 21:00,21,43.53,43.53,43.53,43.53,1
,2017-06-20 22:00,21,43.44,43.44,43.39,43.41,14
,2017-06-20 23:00,21,43.48,43.48,43.48,43.48,5
,2017-06-20 23:30,21,43.45,43.45,43.45,43.45,1
,2017-06-21 00:30,21,43.46,43.46,43.46,43.46,1
,2017-06-21 01:00,21,43.48,43.49,43.4,43.47,20
,2017-06-21 01:30,21,43.48,43.6,43.47,43.55,40
,2017-06-21 02:00,21,43.52,43.52,43.04,43.12,320
,2017-06-21 02:30,21,43.14,43.31,43.11,43.31,100
,2017-06-21 03:00,21,43.3,43.33,43.17,43.31,107
,2017-06-21 03:30,21,43.32,43.52,43.3,43.44,241
,2017-06-21 04:00,21,43.43,43.49,43.38,43.42,142
,2017-06-21 04:30,21,43.41,43.46,43.34,43.44,48
,2017-06-21 05:00,21,43.44,43.44,43.29,43.35,135
,2017-06-21 05:30,21,43.35,43.56,43.35,43.56,160
,2017-06-21 06:00,21,43.53,43.56,43.48,43.49,127
,2017-06-21 06:30,21,43.5,43.74,43.47,43.63,1047
,2017-06-21 07:00,21,43.6,43.75,43.56,43.72,706
,2017-06-21 07:30,21,43.7,43.76,43.6,43.6,773
,2017-06-21 08:00,21,43.57,43.63,43.5,43.6,542
,2017-06-21 08:30,21,43.61,43.66,43.48,43.66,590
,2017-06-21 09:00,21,43.66,43.79,43.55,43.75,1128
,2017-06-21 09:30,21,43.78,44.2,43.54,43.77,3677
,2017-06-21 10:00,21,43.74,43.74,43.23,43.37,3224
,2017-06-21 10:30,21,43.37,43.45,43.26,43.34,609
,2017-06-21 11:00,21,43.32,43.34,43.12,43.23,686
,2017-06-21 11:30,21,43.23,43.25,42.28,42.33,4326
,2017-06-21 12:00,21,42.3,42.41,42.14,42.36,1605
,2017-06-21 12:30,21,42.38,42.38,42.06,42.19,1479
,2017-06-21 13:00,21,42.17,42.62,42.17,42.5,4401
,2017-06-21 13:30,21,42.51,42.74,42.47,42.62,774
,2017-06-21 14:00,21,42.63,42.69,42.56,42.56,109
,2017-06-21 14:30,21,42.54,42.58,42.41,42.42,151
,2017-06-21 15:00,21,42.4,42.53,42.39,42.52,39
,2017-06-21 15:30,21,42.56,42.56,42.49,42.52,42
,2017-06-21 16:00,21,42.52,42.52,42.52,42.52,1
,2017-06-21 16:30,21,42.54,42.54,42.54,42.54,7
,2017-06-21 19:00,22,42.6,42.71,42.6,42.71,115
,2017-06-21 19:30,22,42.66,42.67,42.61,42.62,31
,2017-06-21 20:00,22,42.68,42.7,42.66,42.7,29
,2017-06-21 20:30,22,42.72,42.72,42.66,42.66,16
,2017-06-21 21:00,22,42.62,42.64,42.58,42.62,16
,2017-06-21 21:30,22,42.63,42.63,42.39,42.44,68
,2017-06-21 22:00,22,42.38,42.53,42.31,42.5,82
,2017-06-21 22:30,22,42.5,42.5,42.49,42.49,3
,2017-06-21 23:00,22,42.5,42.58,42.5,42.55,28
,2017-06-21 23:30,22,42.52,42.54,42.5,42.5,13
,2017-06-22 00:00,22,42.51,42.56,42.5,42.56,4
,2017-06-22 00:30,22,42.55,42.55,42.46,42.46,16
,2017-06-22 01:00,22,42.45,42.5,42.42,42.5,70
,2017-06-22 01:30,22,42.49,42.55,42.44,42.47,46
,2017-06-22 02:00,22,42.46,42.51,42.28,42.47,264
,2017-06-22 02:30,22,42.5,42.54,42.42,42.45,98
,2017-06-22 03:00,22,42.48,42.5,42.42,42.47,138
,2017-06-22 03:30,22,42.49,42.49,42.35,42.45,178
,2017-06-22 04:00,22,42.48,42.57,42.46,42.52,206
,2017-06-22 04:30,22,42.59,42.89,42.59,42.86,880
,2017-06-22 05:00,22,42.8,42.85,42.77,42.85,268
,2017-06-22 05:30,22,42.88,42.91,42.69,42.71,246
,2017-06-22 06:00,22,42.69,42.82,42.64,42.81,86
,2017-06-22 06:30,22,42.77,42.81,42.69,42.74,111
,2017-06-22 07:00,22,42.74,42.83,42.73,42.82,393
,2017-06-22 07:30,22,42.82,42.97,42.71,42.75,622
,2017-06-22 08:00,22,42.74,42.86,42.65,42.82,653
,2017-06-22 08:30,22,42.81,42.97,42.69,42.92,802
,2017-06-22 09:00,22,42.94,42.96,42.78,42.9,681
,2017-06-22 09:30,22,42.9,43.32,42.85,43.12,4151
,2017-06-22 10:00,22,43.14,43.25,43.06,43.23,2271
,2017-06-22 10:30,22,43.24,43.25,43.04,43.09,685
,2017-06-22 11:00,22,43.11,43.17,43.09,43.16,214
,2017-06-22 11:30,22,43.16,43.22,43.11,43.13,297
,2017-06-22 12:00,22,43.11,43.11,42.72,42.79,946
,2017-06-22 12:30,22,42.78,42.91,42.72,42.85,968
,2017-06-22 13:00,22,42.87,42.97,42.7,42.75,1038
,2017-06-22 13:30,22,42.72,42.78,42.7,42.74,320
,2017-06-22 14:00,22,42.75,42.76,42.71,42.74,69
,2017-06-22 14:30,22,42.79,42.79,42.73,42.74,201
,2017-06-22 15:00,22,42.74,42.74,42.73,42.73,34
,2017-06-22 15:30,22,42.76,42.82,42.76,42.79,42
,2017-06-22 19:00,23,42.88,42.88,42.82,42.85,16
,2017-06-22 19:30,23,42.87,42.87,42.87,42.87,3
,2017-06-22 20:00,23,42.89,42.89,42.84,42.84,14
,2017-06-22 20:30,23,42.85,42.85,42.82,42.83,36
,2017-06-22 21:00,23,42.84,42.86,42.82,42.82,18
,2017-06-22 21:30,23,42.83,42.86,42.82,42.85,12
,2017-06-22 22:00,23,42.84,42.87,42.84,42.87,15
,2017-06-22 22:30,23,42.88,42.91,42.86,42.87,29
,2017-06-22 23:00,23,42.87,42.92,42.87,42.87,19
,2017-06-22 23:30,23,42.9,42.94,42.87,42.91,16
,2017-06-23 00:00,23,42.89,42.95,42.89,42.92,78
,2017-06-23 00:30,23,42.91,42.98,42.91,42.94,63
,2017-06-23 01:00,23,42.91,42.93,42.85,42.85,72
,2017-06-23 01:30,23,42.84,42.84,42.79,42.84,44
,2017-06-23 02:00,23,42.8,42.81,42.7,42.8,319
,2017-06-23 02:30,23,42.8,42.89,42.75,42.84,129
,2017-06-23 03:00,23,42.83,43.09,42.79,43.04,323
,2017-06-23 03:30,23,43.04,43.05,42.92,42.96,246
,2017-06-23 04:00,23,42.94,43,42.9,42.98,42
,2017-06-23 04:30,23,42.96,42.97,42.81,42.87,252
,2017-06-23 05:00,23,42.85,42.93,42.81,42.83,146
,2017-06-23 05:30,23,42.83,42.87,42.78,42.85,71
,2017-06-23 06:00,23,42.81,42.88,42.8,42.88,66
,2017-06-23 06:30,23,42.83,42.91,42.83,42.86,60
,2017-06-23 07:00,23,42.84,42.9,42.75,42.9,162
,2017-06-23 07:30,23,42.9,42.93,42.82,42.9,187
,2017-06-23 08:00,23,42.88,42.88,42.74,42.76,394
,2017-06-23 08:30,23,42.77,42.97,42.54,42.95,1558
,2017-06-23 09:00,23,42.95,43.16,42.88,42.9,2650
,2017-06-23 09:30,23,42.91,43.13,42.89,43.13,1583
,2017-06-23 10:00,23,43.13,43.2,43.02,43.13,1546
,2017-06-23 10:30,23,43.13,43.2,43,43.12,981
,2017-06-23 11:00,23,43.13,43.14,42.95,42.98,339
,2017-06-23 11:30,23,42.96,43.11,42.96,43.09,270
,2017-06-23 12:00,23,43.07,43.07,42.77,42.89,1135
,2017-06-23 12:30,23,42.9,43.03,42.83,42.95,535
,2017-06-23 13:00,23,42.92,43.04,42.87,43.01,1064
,2017-06-23 13:30,23,43.01,43.01,42.96,43.01,224
,2017-06-23 14:00,23,43,43.06,43,43.03,29
,2017-06-23 14:30,23,43.05,43.11,43.04,43.1,93
,2017-06-23 15:00,23,43.09,43.13,43.09,43.1,38
,2017-06-23 15:30,23,43.1,43.16,43.09,43.16,126
,2017-06-23 16:00,23,43.12,43.2,43.12,43.2,6
,2017-06-23 16:30,23,43.14,43.14,43.07,43.07,3
,2017-06-25 17:00,26,43.14,43.25,43.13,43.2,472
,2017-06-25 18:00,26,43.23,43.24,43.23,43.24,11
,2017-06-25 18:30,26,43.25,43.25,43.25,43.25,9
,2017-06-25 19:00,26,43.23,43.23,43.21,43.21,6
,2017-06-25 19:30,26,43.21,43.22,43.21,43.22,5
,2017-06-25 20:00,26,43.25,43.35,43.24,43.32,231
,2017-06-25 20:30,26,43.34,43.48,43.34,43.48,50
,2017-06-25 21:00,26,43.48,43.59,43.45,43.47,78
,2017-06-25 21:30,26,43.49,43.49,43.43,43.45,88
,2017-06-25 22:30,26,43.48,43.54,43.48,43.5,10
,2017-06-25 23:00,26,43.52,43.52,43.51,43.51,5
,2017-06-25 23:30,26,43.51,43.56,43.51,43.55,12
,2017-06-26 00:00,26,43.53,43.53,43.47,43.48,82
,2017-06-26 00:30,26,43.48,43.5,43.45,43.46,35
,2017-06-26 01:00,26,43.47,43.48,43.44,43.45,49
,2017-06-26 01:30,26,43.41,43.55,43.4,43.45,94
,2017-06-26 02:00,26,43.41,43.65,43.41,43.55,141
,2017-06-26 02:30,26,43.53,43.59,43.52,43.58,43
,2017-06-26 03:00,26,43.53,43.56,43.4,43.44,183
,2017-06-26 03:30,26,43.51,43.51,43.4,43.44,180
,2017-06-26 04:00,26,43.41,43.52,43.34,43.37,127
,2017-06-26 04:30,26,43.37,43.37,43.27,43.31,121
,2017-06-26 05:00,26,43.28,43.39,43.2,43.23,414
,2017-06-26 05:30,26,43.24,43.26,43.11,43.12,100
,2017-06-26 06:00,26,43.13,43.23,43.07,43.2,142
,2017-06-26 06:30,26,43.21,43.21,43.09,43.11,78
,2017-06-26 07:00,26,43.15,43.18,43.06,43.16,175
,2017-06-26 07:30,26,43.15,43.37,43.15,43.26,464
,2017-06-26 08:00,26,43.25,43.26,43.1,43.14,332
,2017-06-26 08:30,26,43.18,43.2,43.04,43.15,320
,2017-06-26 09:00,26,43.12,43.12,42.73,42.88,1918
,2017-06-26 09:30,26,42.86,42.9,42.63,42.84,1243
,2017-06-26 10:00,26,42.82,43.12,42.77,43.11,1476
,2017-06-26 10:30,26,43.1,43.49,43.08,43.49,1352
,2017-06-26 11:00,26,43.47,43.47,43.3,43.35,614
,2017-06-26 11:30,26,43.35,43.44,43.3,43.44,363
,2017-06-26 12:00,26,43.45,43.46,43.26,43.28,387
,2017-06-26 12:30,26,43.29,43.35,43.24,43.33,479
,2017-06-26 13:00,26,43.32,43.43,43.22,43.36,963
,2017-06-26 13:30,26,43.37,43.42,43.34,43.42,375
,2017-06-26 14:00,26,43.46,43.47,43.41,43.45,145
,2017-06-26 14:30,26,43.47,43.56,43.43,43.48,114
,2017-06-26 15:00,26,43.45,43.45,43.4,43.42,4
,2017-06-26 15:30,26,43.41,43.48,43.41,43.48,61
,2017-06-26 16:00,26,43.49,43.49,43.49,43.49,1
,2017-06-26 16:30,26,43.47,43.48,43.45,43.47,8
,2017-06-26 19:00,27,43.41,43.41,43.34,43.34,7
,2017-06-26 20:00,27,43.38,43.38,43.34,43.34,3
,2017-06-26 21:00,27,43.44,43.45,43.44,43.45,3
,2017-06-26 21:30,27,43.52,43.54,43.52,43.52,15
,2017-06-26 22:00,27,43.5,43.5,43.5,43.5,1
,2017-06-26 22:30,27,43.47,43.47,43.47,43.47,2
,2017-06-26 23:00,27,43.52,43.52,43.5,43.5,2
,2017-06-26 23:30,27,43.48,43.5,43.48,43.5,9
,2017-06-27 00:00,27,43.48,43.48,43.48,43.48,2
,2017-06-27 00:30,27,43.47,43.47,43.44,43.46,8
,2017-06-27 01:00,27,43.44,43.57,43.44,43.57,39
,2017-06-27 01:30,27,43.57,43.77,43.57,43.69,231
,2017-06-27 02:00,27,43.69,43.74,43.66,43.67,96
,2017-06-27 02:30,27,43.63,43.65,43.58,43.63,72
,2017-06-27 03:00,27,43.68,43.91,43.68,43.8,708
,2017-06-27 03:30,27,43.78,43.81,43.66,43.66,160
,2017-06-27 04:00,27,43.59,43.74,43.59,43.74,386
,2017-06-27 04:30,27,43.75,43.87,43.73,43.78,288
,2017-06-27 05:00,27,43.75,43.86,43.72,43.85,149
,2017-06-27 05:30,27,43.85,43.86,43.79,43.81,257
,2017-06-27 06:00,27,43.8,43.85,43.77,43.83,60
,2017-06-27 06:30,27,43.83,44.01,43.8,43.97,573
,2017-06-27 07:00,27,43.98,44.01,43.89,44.01,471
,2017-06-27 07:30,27,43.98,44,43.83,43.89,362
,2017-06-27 08:00,27,43.86,43.92,43.74,43.75,599
,2017-06-27 08:30,27,43.76,43.85,43.69,43.76,467
,2017-06-27 09:00,27,43.79,44.16,43.79,44.06,1254
,2017-06-27 09:30,27,44.05,44.4,44.04,44.38,2966
,2017-06-27 10:00,27,44.33,44.44,44.29,44.34,1868
,2017-06-27 10:30,27,44.34,44.38,44.27,44.34,586
,2017-06-27 11:00,27,44.32,44.33,44.13,44.13,752
,2017-06-27 11:30,27,44.14,44.22,44.09,44.16,542
,2017-06-27 12:00,27,44.16,44.25,44.12,44.19,663
,2017-06-27 12:30,27,44.2,44.26,44.13,44.14,441
,2017-06-27 13:00,27,44.14,44.27,44.01,44.26,3059
,2017-06-27 13:30,27,44.25,44.33,44.22,44.3,1031
,2017-06-27 14:00,27,44.28,44.3,44.27,44.28,122
,2017-06-27 14:30,27,44.29,44.3,44.23,44.25,233
,2017-06-27 15:00,27,44.24,44.25,44.04,44.17,132
,2017-06-27 15:30,27,44.18,44.21,43.56,43.75,1386
,2017-06-27 16:00,27,43.74,43.77,43.68,43.68,101
,2017-06-27 16:30,27,43.69,43.71,43.69,43.69,37
,2017-06-27 19:00,28,43.8,43.92,43.8,43.91,48
,2017-06-27 19:30,28,43.89,43.91,43.85,43.9,24
,2017-06-27 20:00,28,43.91,43.96,43.9,43.96,89
,2017-06-27 20:30,28,43.94,44.17,43.94,44.06,215
,2017-06-27 21:00,28,44.09,44.15,44.07,44.09,69
,2017-06-27 21:30,28,44.11,44.12,44.08,44.1,49
,2017-06-27 22:00,28,44.09,44.17,44.09,44.16,66
,2017-06-27 22:30,28,44.19,44.19,44.13,44.13,13
,2017-06-27 23:00,28,44.13,44.13,44.05,44.07,17
,2017-06-27 23:30,28,44.07,44.07,44.03,44.05,100
,2017-06-28 00:00,28,44.05,44.09,44.05,44.09,24
,2017-06-28 00:30,28,44.08,44.09,44.02,44.03,147
,2017-06-28 01:00,28,44.04,44.11,44.02,44.06,62
,2017-06-28 01:30,28,44.04,44.12,44.04,44.1,36
,2017-06-28 02:00,28,44.07,44.07,43.81,43.85,240
,2017-06-28 02:30,28,43.92,43.98,43.89,43.89,191
,2017-06-28 03:00,28,43.88,44.11,43.87,43.95,214
,2017-06-28 03:30,28,43.98,44.05,43.93,44,226
,2017-06-28 04:00,28,44,44.11,43.97,44.08,199
,2017-06-28 04:30,28,44.08,44.24,44.07,44.12,222
,2017-06-28 05:00,28,44.11,44.14,44.03,44.05,168
,2017-06-28 05:30,28,44.05,44.14,44.01,44.14,83
,2017-06-28 06:00,28,44.13,44.14,44.01,44.09,281
,2017-06-28 06:30,28,44.1,44.14,44.07,44.11,246
,2017-06-28 07:00,28,44.14,44.14,43.97,44.04,386
,2017-06-28 07:30,28,44.02,44.2,44,44.14,345
,2017-06-28 08:00,28,44.15,44.29,44.08,44.22,690
,2017-06-28 08:30,28,44.23,44.3,44.16,44.18,494
,2017-06-28 09:00,28,44.19,44.34,43.93,43.94,765
,2017-06-28 09:30,28,43.94,44.84,43.94,44.76,5162
,2017-06-28 10:00,28,44.77,44.79,44.53,44.64,1377
,2017-06-28 10:30,28,44.65,44.67,44.43,44.54,1014
,2017-06-28 11:00,28,44.54,44.69,44.5,44.68,368
,2017-06-28 11:30,28,44.69,44.83,44.63,44.72,727
,2017-06-28 12:00,28,44.72,44.75,44.62,44.68,171
,2017-06-28 12:30,28,44.7,44.78,44.64,44.74,193
,2017-06-28 13:00,28,44.75,44.84,44.7,44.74,1358
,2017-06-28 13:30,28,44.75,44.8,44.74,44.79,442
,2017-06-28 14:00,28,44.77,44.77,44.72,44.73,204
,2017-06-28 14:30,28,44.72,44.78,44.69,44.78,62
,2017-06-28 15:00,28,44.79,44.89,44.79,44.79,124
,2017-06-28 15:30,28,44.8,44.9,44.79,44.89,82
,2017-06-28 16:00,28,44.87,44.89,44.87,44.89,2
,2017-06-28 19:00,29,44.8,44.81,44.78,44.81,21
,2017-06-28 19:30,29,44.86,44.92,44.83,44.9,39
,2017-06-28 20:00,29,44.88,44.91,44.87,44.9,97
,2017-06-28 20:30,29,44.9,44.97,44.87,44.97,37
,2017-06-28 21:00,29,44.98,45.03,44.94,44.95,141
,2017-06-28 21:30,29,44.94,44.95,44.89,44.89,45
,2017-06-28 22:00,29,44.92,44.96,44.92,44.93,10
,2017-06-28 22:30,29,44.93,44.94,44.93,44.94,4
,2017-06-28 23:00,29,44.95,44.95,44.95,44.95,5
,2017-06-28 23:30,29,44.96,44.98,44.96,44.98,6
,2017-06-29 00:00,29,44.98,44.98,44.98,44.98,1
,2017-06-29 00:30,29,45,45.03,44.99,44.99,57
,2017-06-29 01:00,29,44.98,45.02,44.95,44.95,32
,2017-06-29 01:30,29,44.95,44.97,44.93,44.96,85
,2017-06-29 02:00,29,44.97,45.22,44.97,45.15,318
,2017-06-29 02:30,29,45.14,45.23,45.11,45.13,170
,2017-06-29 03:00,29,45.13,45.13,45.07,45.11,308
,2017-06-29 03:30,29,45.1,45.15,45.06,45.15,103
,2017-06-29 04:00,29,45.15,45.2,44.97,45.01,264
,2017-06-29 04:30,29,44.99,44.99,44.88,44.95,261
,2017-06-29 05:00,29,44.94,45.12,44.94,45.07,240
,2017-06-29 05:30,29,45.08,45.14,45.06,45.07,138
,2017-06-29 06:00,29,45.1,45.27,45.1,45.21,273
,2017-06-29 06:30,29,45.22,45.36,45.21,45.31,539
,2017-06-29 07:00,29,45.31,45.39,45.21,45.22,378
,2017-06-29 07:30,29,45.22,45.29,45.1,45.17,844
,2017-06-29 08:00,29,45.18,45.27,44.94,45.07,668
,2017-06-29 08:30,29,45.07,45.16,44.92,45.08,818
,2017-06-29 09:00,29,45.09,45.35,45.04,45.31,617
,2017-06-29 09:30,29,45.31,45.43,45.26,45.34,973
,2017-06-29 10:00,29,45.34,45.45,45.16,45.18,797
,2017-06-29 10:30,29,45.19,45.23,44.93,45.08,1036
,2017-06-29 11:00,29,45.08,45.11,44.75,44.79,962
,2017-06-29 11:30,29,44.76,44.99,44.76,44.94,540
,2017-06-29 12:00,29,44.93,45.08,44.74,44.79,733
,2017-06-29 12:30,29,44.8,44.94,44.79,44.92,513
,2017-06-29 13:00,29,44.92,44.96,44.74,44.89,1432
,2017-06-29 13:30,29,44.89,44.89,44.75,44.78,458
,2017-06-29 14:00,29,44.77,44.8,44.66,44.79,541
,2017-06-29 14:30,29,44.76,44.89,44.76,44.86,125
,2017-06-29 15:00,29,44.84,44.88,44.84,44.87,24
,2017-06-29 15:30,29,44.87,44.93,44.83,44.83,83
,2017-06-29 16:00,29,44.85,44.85,44.67,44.78,67
,2017-06-29 16:30,29,44.83,44.85,44.83,44.85,7
,2017-06-29 19:00,30,44.95,45.02,44.95,45,28
,2017-06-29 19:30,30,45.02,45.15,45.02,45.15,37
,2017-06-29 20:00,30,45.13,45.16,45.08,45.09,70
,2017-06-29 20:30,30,45.11,45.32,45.11,45.28,130
,2017-06-29 21:00,30,45.31,45.31,45.21,45.23,10
,2017-06-29 21:30,30,45.23,45.23,45.23,45.23,1
,2017-06-29 22:30,30,45.21,45.22,45.19,45.19,13
,2017-06-29 23:00,30,45.21,45.21,45.19,45.21,6
,2017-06-29 23:30,30,45.21,45.21,45.21,45.21,10
,2017-06-30 00:00,30,45.19,45.19,45.17,45.19,7
,2017-06-30 00:30,30,45.21,45.23,45.21,45.22,8
,2017-06-30 01:00,30,45.23,45.27,45.21,45.23,36
,2017-06-30 01:30,30,45.23,45.25,45.21,45.21,7
,2017-06-30 02:00,30,45.21,45.23,45.09,45.17,213
,2017-06-30 02:30,30,45.16,45.3,45.14,45.28,98
,2017-06-30 03:00,30,45.31,45.31,45.21,45.22,65
,2017-06-30 03:30,30,45.18,45.39,45.18,45.38,335
,2017-06-30 04:00,30,45.36,45.41,45.31,45.32,113
,2017-06-30 04:30,30,45.33,45.36,45.21,45.29,66
,2017-06-30 05:00,30,45.28,45.36,45.28,45.33,129
,2017-06-30 05:30,30,45.34,45.34,45.29,45.33,115
,2017-06-30 06:00,30,45.35,45.35,45.27,45.29,31
,2017-06-30 06:30,30,45.29,45.29,45.21,45.24,144
,2017-06-30 07:00,30,45.25,45.27,45.14,45.19,292
,2017-06-30 07:30,30,45.21,45.3,45.19,45.25,107
,2017-06-30 08:00,30,45.26,45.41,45.26,45.39,630
,2017-06-30 08:30,30,45.39,45.49,45.21,45.22,768
,2017-06-30 09:00,30,45.22,45.34,45.2,45.32,354
,2017-06-30 09:30,30,45.34,45.34,45.22,45.32,250
,2017-06-30 10:00,30,45.34,45.44,45.3,45.43,836
,2017-06-30 10:30,30,45.43,45.64,45.43,45.56,1868
,2017-06-30 11:00,30,45.56,45.59,45.48,45.51,378
,2017-06-30 11:30,30,45.52,45.52,45.48,45.48,122
,2017-06-30 12:00,30,45.48,45.82,45.48,45.81,1190
,2017-06-30 12:30,30,45.81,45.89,45.75,45.85,925
,2017-06-30 13:00,30,45.88,46.12,45.84,46.03,2858
,2017-06-30 13:30,30,46.02,46.11,46.01,46.08,902
,2017-06-30 14:00,30,46.08,46.2,46.06,46.19,154
,2017-06-30 14:30,30,46.21,46.22,46.14,46.19,143
,2017-06-30 15:00,30,46.18,46.25,46.18,46.25,40
,2017-06-30 15:30,30,46.26,46.35,46.24,46.32,375
,2017-06-30 16:00,30,46.28,46.28,46.2,46.2,10
,2017-07-02 17:00,3,46.27,46.27,46.21,46.25,9
,2017-07-02 17:30,3,46.25,46.28,46.24,46.28,35
,2017-07-02 18:00,3,46.31,46.35,46.31,46.35,39
,2017-07-02 18:30,3,46.36,46.36,46.3,46.3,2
,2017-07-02 19:00,3,46.3,46.3,46.22,46.26,59
,2017-07-02 19:30,3,46.28,46.28,46.2,46.2,15
,2017-07-02 20:00,3,46.17,46.21,46.17,46.19,29
,2017-07-02 20:30,3,46.17,46.22,46.16,46.2,14
,2017-07-02 21:00,3,46.2,46.3,46.2,46.3,23
,2017-07-02 21:30,3,46.29,46.29,46.29,46.29,2
,2017-07-02 22:00,3,46.28,46.28,46.2,46.2,19
,2017-07-02 22:30,3,46.2,46.22,46.2,46.22,7
,2017-07-02 23:00,3,46.2,46.22,46.2,46.22,10
,2017-07-02 23:30,3,46.2,46.21,46.16,46.2,25
,2017-07-03 00:00,3,46.2,46.22,46.19,46.22,10
,2017-07-03 00:30,3,46.2,46.21,46.2,46.21,8
,2017-07-03 01:00,3,46.23,46.24,46.2,46.22,154
,2017-07-03 01:30,3,46.21,46.31,46.21,46.28,109
,2017-07-03 02:00,3,46.27,46.44,46.22,46.41,267
,2017-07-03 02:30,3,46.38,46.4,46.29,46.33,184
,2017-07-03 03:00,3,46.33,46.35,46.13,46.2,254
,2017-07-03 03:30,3,46.22,46.29,46.18,46.18,212
,2017-07-03 04:00,3,46.17,46.17,46.05,46.13,413
,2017-07-03 04:30,3,46.13,46.17,45.92,46,237
,2017-07-03 05:00,3,46.03,46.08,45.99,46.08,112
,2017-07-03 05:30,3,46.03,46.09,45.99,46.09,28
,2017-07-03 06:00,3,46.1,46.24,46.1,46.23,134
,2017-07-03 06:30,3,46.21,46.23,46.16,46.19,80
,2017-07-03 07:00,3,46.18,46.32,46.1,46.31,223
,2017-07-03 07:30,3,46.31,46.38,46.3,46.35,300
,2017-07-03 08:00,3,46.35,46.54,46.34,46.47,777
,2017-07-03 08:30,3,46.46,46.65,46.46,46.55,664
,2017-07-03 09:00,3,46.55,46.68,46.52,46.59,548
,2017-07-03 09:30,3,46.6,46.75,46.55,46.55,734
,2017-07-03 10:00,3,46.55,46.87,46.52,46.85,1294
,2017-07-03 10:30,3,46.84,46.86,46.71,46.73,1598
,2017-07-03 11:00,3,46.75,46.83,46.72,46.79,381
,2017-07-03 11:30,3,46.8,46.86,46.76,46.76,308
,2017-07-03 12:00,3,46.76,46.8,46.72,46.77,178
,2017-07-03 12:30,3,46.77,46.8,46.75,46.79,163
,2017-07-03 13:00,3,46.79,47.1,46.79,47.09,2607
,2017-07-03 13:30,3,47.09,47.11,47.03,47.05,443
,2017-07-03 14:00,3,47.04,47.04,47.02,47.03,60
,2017-07-03 14:30,3,47.03,47.04,46.99,47.01,44
,2017-07-03 15:00,3,46.99,47.03,46.98,47.01,26
,2017-07-03 15:30,3,46.99,47.09,46.97,47.07,46
,2017-07-03 16:00,3,46.99,47,46.99,46.99,14
,2017-07-03 16:30,3,47,47.03,47,47.03,3
,2017-07-03 19:00,4,47.03,47.06,46.92,46.92,41
,2017-07-03 19:30,4,46.91,46.92,46.85,46.9,32
,2017-07-03 20:00,4,46.9,46.9,46.78,46.82,72
,2017-07-03 20:30,4,46.86,46.87,46.85,46.85,24
,2017-07-03 21:00,4,46.87,46.87,46.8,46.83,35
,2017-07-03 21:30,4,46.82,46.83,46.82,46.83,3
,2017-07-03 22:00,4,46.82,46.83,46.82,46.83,6
,2017-07-03 22:30,4,46.84,46.86,46.84,46.86,3
,2017-07-03 23:00,4,46.84,46.86,46.81,46.82,53
,2017-07-03 23:30,4,46.81,46.85,46.81,46.85,31
,2017-07-04 00:00,4,46.84,46.87,46.84,46.87,5
,2017-07-04 00:30,4,46.83,46.84,46.83,46.83,4
,2017-07-04 01:00,4,46.84,46.93,46.82,46.92,96
,2017-07-04 01:30,4,46.92,46.96,46.92,46.96,37
,2017-07-04 02:00,4,46.95,47.06,46.92,47,102
,2017-07-04 02:30,4,46.98,46.98,46.87,46.87,43
,2017-07-04 03:00,4,46.86,46.93,46.76,46.92,138
,2017-07-04 03:30,4,46.92,47.02,46.86,47.01,177
,2017-07-04 04:00,4,47,47,46.87,46.89,74
,2017-07-04 04:30,4,46.88,47.01,46.87,46.95,158
,2017-07-04 05:00,4,46.93,46.93,46.83,46.93,76
,2017-07-04 05:30,4,46.92,46.92,46.89,46.92,71
,2017-07-04 06:00,4,46.95,46.99,46.94,46.98,23
,2017-07-04 06:30,4,46.96,46.99,46.95,46.99,17
,2017-07-04 07:00,4,46.92,46.97,46.89,46.95,83
,2017-07-04 07:30,4,46.97,46.98,46.92,46.96,105
,2017-07-04 08:00,4,46.97,47.1,46.97,47.07,395
,2017-07-04 08:30,4,47.07,47.2,47.07,47.2,246
,2017-07-04 09:00,4,47.21,47.31,47.21,47.31,318
,2017-07-04 09:30,4,47.31,47.32,47.23,47.24,242
,2017-07-04 10:00,4,47.21,47.26,47.06,47.19,214
,2017-07-04 10:30,4,47.19,47.23,47.11,47.15,183
,2017-07-04 11:00,4,47.16,47.18,47.06,47.07,27
,2017-07-04 11:30,4,47.08,47.12,47.02,47.09,430
,2017-07-04 12:00,4,47.12,47.12,47.02,47.09,80
,2017-07-04 19:00,5,47.13,47.18,47.13,47.16,16
,2017-07-04 19:30,5,47.16,47.16,47.06,47.09,44
,2017-07-04 20:00,5,47.08,47.09,47.01,47.03,36
,2017-07-04 20:30,5,47.03,47.09,46.97,46.99,90
,2017-07-04 21:00,5,47,47.05,46.97,47,45
,2017-07-04 21:30,5,47.01,47.03,47.01,47.03,13
,2017-07-04 22:00,5,47,47.01,47,47.01,15
,2017-07-04 22:30,5,47,47,46.95,46.96,28
,2017-07-04 23:00,5,46.98,47,46.97,46.97,60
,2017-07-04 23:30,5,46.97,46.99,46.97,46.99,9
,2017-07-05 00:00,5,46.99,47.02,46.99,47.01,33
,2017-07-05 00:30,5,47,47.01,46.98,46.98,20
,2017-07-05 01:00,5,46.99,47.03,46.99,47.03,42
,2017-07-05 01:30,5,47.06,47.08,47.01,47.08,47
,2017-07-05 02:00,5,47.09,47.13,47.07,47.09,92
,2017-07-05 02:30,5,47.1,47.24,47.08,47.11,294
,2017-07-05 03:00,5,47.12,47.14,46.98,47.03,273
,2017-07-05 03:30,5,47.03,47.08,46.46,46.55,935
,2017-07-05 04:00,5,46.55,46.61,46.27,46.53,1319
,2017-07-05 04:30,5,46.51,46.52,46.3,46.32,474
,2017-07-05 05:00,5,46.31,46.46,46.31,46.34,129
,2017-07-05 05:30,5,46.32,46.35,46.14,46.21,616
,2017-07-05 06:00,5,46.26,46.42,46.26,46.41,204
,2017-07-05 06:30,5,46.43,46.59,46.38,46.51,270
,2017-07-05 07:00,5,46.51,46.57,46.34,46.36,521
,2017-07-05 07:30,5,46.37,46.55,46.37,46.46,462
,2017-07-05 08:00,5,46.47,46.66,46.47,46.56,1325
,2017-07-05 08:30,5,46.54,46.6,45.97,46,3059
,2017-07-05 09:00,5,46.01,46.01,45.29,45.45,6098
,2017-07-05 09:30,5,45.47,45.56,45.23,45.28,1876
,2017-07-05 10:00,5,45.31,45.51,45.2,45.37,1693
,2017-07-05 10:30,5,45.36,45.45,45.24,45.31,918
,2017-07-05 11:00,5,45.28,45.39,45.23,45.38,512
,2017-07-05 11:30,5,45.39,45.49,45.37,45.42,408
,2017-07-05 12:00,5,45.44,45.44,45.13,45.25,1156
,2017-07-05 12:30,5,45.26,45.34,45.2,45.21,1145
,2017-07-05 13:00,5,45.23,45.41,45.06,45.11,2955
,2017-07-05 13:30,5,45.11,45.16,44.92,44.97,1436
,2017-07-05 14:00,5,44.95,45.09,44.94,45.05,160
,2017-07-05 14:30,5,45.06,45.09,44.96,45.02,141
,2017-07-05 15:00,5,45,45.08,45,45.07,35
,2017-07-05 15:30,5,45.04,45.65,44.65,45.62,1260
,2017-07-05 16:00,5,45.63,45.69,45.55,45.69,115
,2017-07-05 16:30,5,45.65,45.72,45.64,45.66,90
,2017-07-05 19:00,6,45.61,45.63,45.54,45.59,28
,2017-07-05 19:30,6,45.59,45.63,45.57,45.57,17
,2017-07-05 20:00,6,45.51,45.51,45.4,45.42,24
,2017-07-05 20:30,6,45.44,45.45,45.34,45.35,22
,2017-07-05 21:00,6,45.31,45.36,45.21,45.35,57
,2017-07-05 21:30,6,45.33,45.41,45.33,45.38,14
,2017-07-05 22:00,6,45.4,45.41,45.34,45.39,18
,2017-07-05 22:30,6,45.38,45.48,45.38,45.47,22
,2017-07-05 23:00,6,45.44,45.51,45.41,45.51,31
,2017-07-05 23:30,6,45.49,45.51,45.46,45.46,16
,2017-07-06 00:00,6,45.46,45.48,45.44,45.48,15
,2017-07-06 00:30,6,45.44,45.55,45.43,45.55,20
,2017-07-06 01:00,6,45.58,45.68,45.55,45.61,169
,2017-07-06 01:30,6,45.63,45.69,45.6,45.68,46
,2017-07-06 02:00,6,45.66,45.75,45.61,45.68,237
,2017-07-06 02:30,6,45.67,45.73,45.5,45.53,215
,2017-07-06 03:00,6,45.53,45.87,45.47,45.83,605
,2017-07-06 03:30,6,45.86,45.91,45.78,45.85,204
,2017-07-06 04:00,6,45.84,45.85,45.76,45.76,96
,2017-07-06 04:30,6,45.75,45.77,45.65,45.76,80
,2017-07-06 05:00,6,45.78,45.84,45.73,45.75,108
,2017-07-06 05:30,6,45.73,45.89,45.73,45.89,85
,2017-07-06 06:00,6,45.89,45.9,45.69,45.71,176
,2017-07-06 06:30,6,45.69,45.83,45.69,45.82,112
,2017-07-06 07:00,6,45.82,45.9,45.79,45.87,313
,2017-07-06 07:30,6,45.87,45.93,45.78,45.84,364
,2017-07-06 08:00,6,45.86,46.03,45.83,45.92,875
,2017-07-06 08:30,6,45.92,46.04,45.85,45.89,945
,2017-07-06 09:00,6,45.89,46.01,45.86,45.9,2054
,2017-07-06 09:30,6,45.88,45.9,45.66,45.77,851
,2017-07-06 10:00,6,45.79,46.53,45.79,46.37,3955
,2017-07-06 10:30,6,46.38,46.42,46.03,46.11,818
,2017-07-06 11:00,6,46.13,46.27,46.07,46.27,615
,2017-07-06 11:30,6,46.26,46.3,46.12,46.13,543
,2017-07-06 12:00,6,46.14,46.18,45.83,45.85,784
,2017-07-06 12:30,6,45.84,45.84,45.19,45.36,3000
,2017-07-06 13:00,6,45.33,45.56,45.28,45.52,1105
,2017-07-06 13:30,6,45.52,45.52,45.29,45.34,463
,2017-07-06 14:00,6,45.34,45.36,45.27,45.3,213
,2017-07-06 14:30,6,45.26,45.31,45.25,45.3,44
,2017-07-06 15:00,6,45.3,45.37,45.3,45.3,27
,2017-07-06 15:30,6,45.31,45.34,45.29,45.32,123
,2017-07-06 16:00,6,45.31,45.37,45.3,45.37,8
,2017-07-06 16:30,6,45.37,45.39,45.37,45.37,5
,2017-07-06 19:00,7,45.16,45.16,44.65,44.78,296
,2017-07-06 19:30,7,44.86,44.91,44.81,44.87,61
,2017-07-06 20:00,7,44.94,45,44.83,44.93,79
,2017-07-06 20:30,7,44.94,44.96,44.85,44.85,65
,2017-07-06 21:00,7,44.9,44.97,44.88,44.96,52
,2017-07-06 21:30,7,44.95,45.01,44.94,44.97,61
,2017-07-06 22:00,7,44.97,44.97,44.95,44.96,21
,2017-07-06 22:30,7,44.95,44.97,44.95,44.95,4
,2017-07-06 23:00,7,44.93,44.97,44.93,44.97,8
,2017-07-06 23:30,7,44.98,44.98,44.93,44.93,40
,2017-07-07 00:00,7,44.94,44.96,44.89,44.94,26
,2017-07-07 00:30,7,44.95,44.95,44.92,44.92,23
,2017-07-07 01:00,7,45,45.06,44.98,45,42
,2017-07-07 01:30,7,44.97,45.01,44.89,44.98,98
,2017-07-07 02:00,7,45,45,44.89,44.96,94
,2017-07-07 02:30,7,44.95,44.98,44.73,44.78,198
,2017-07-07 03:00,7,44.76,44.85,44.62,44.62,513
,2017-07-07 03:30,7,44.63,44.71,44.21,44.32,1027
,2017-07-07 04:00,7,44.31,44.42,44.31,44.41,288
,2017-07-07 04:30,7,44.37,44.44,44.27,44.35,302
,2017-07-07 05:00,7,44.35,44.42,44.3,44.31,339
,2017-07-07 05:30,7,44.3,44.31,44.07,44.13,566
,2017-07-07 06:00,7,44.14,44.2,44.1,44.2,183
,2017-07-07 06:30,7,44.18,44.38,44.16,44.36,484
,2017-07-07 07:00,7,44.36,44.63,44.34,44.59,525
,2017-07-07 07:30,7,44.59,44.81,44.54,44.71,532
,2017-07-07 08:00,7,44.72,44.88,44.64,44.66,1570
,2017-07-07 08:30,7,44.67,44.74,44.38,44.4,1219
,2017-07-07 09:00,7,44.36,44.37,43.79,43.87,2914
,2017-07-07 09:30,7,43.86,44.28,43.81,44.22,2127
,2017-07-07 10:00,7,44.21,44.35,44.08,44.34,749
,2017-07-07 10:30,7,44.33,44.39,43.95,44.01,1510
,2017-07-07 11:00,7,44.03,44.45,44.02,44.33,513
,2017-07-07 11:30,7,44.34,44.43,44.29,44.39,244
,2017-07-07 12:00,7,44.38,44.39,43.96,44.2,921
,2017-07-07 12:30,7,44.22,44.27,44.15,44.27,270
,2017-07-07 13:00,7,44.27,44.34,44.19,44.24,1716
,2017-07-07 13:30,7,44.25,44.27,44.16,44.23,421
,2017-07-07 14:00,7,44.22,44.28,44.22,44.25,106
,2017-07-07 14:30,7,44.23,44.33,44.22,44.3,57
,2017-07-07 15:00,7,44.31,44.36,44.3,44.36,26
,2017-07-07 15:30,7,44.37,44.39,44.26,44.34,285
,2017-07-07 16:00,7,44.41,44.54,44.41,44.47,9
,2017-07-09 17:00,10,44.15,44.68,44.11,44.52,21
,2017-07-09 17:30,10,44.52,44.54,44.39,44.39,14
,2017-07-09 18:30,10,44.45,44.5,44.45,44.5,2
,2017-07-09 19:00,10,44.51,44.65,44.47,44.54,76
,2017-07-09 19:30,10,44.55,44.6,44.52,44.56,17
,2017-07-09 20:00,10,44.59,44.64,44.59,44.6,13
,2017-07-09 21:00,10,44.55,44.66,44.55,44.63,31
,2017-07-09 21:30,10,44.65,44.66,44.62,44.66,13
,2017-07-09 22:00,10,44.62,44.62,44.58,44.6,7
,2017-07-09 22:30,10,44.61,44.61,44.59,44.59,6
,2017-07-09 23:00,10,44.57,44.57,44.57,44.57,1
,2017-07-09 23:30,10,44.56,44.61,44.56,44.6,6
,2017-07-10 00:00,10,44.62,44.64,44.62,44.63,12
,2017-07-10 00:30,10,44.62,44.64,44.42,44.49,53
,2017-07-10 01:00,10,44.4,44.51,44.22,44.38,194
,2017-07-10 01:30,10,44.42,44.43,44.32,44.32,47
,2017-07-10 02:00,10,44.27,44.37,44.24,44.31,105
,2017-07-10 02:30,10,44.29,44.3,44.14,44.29,130
,2017-07-10 03:00,10,44.32,44.32,44.09,44.2,221
,2017-07-10 03:30,10,44.21,44.24,44.09,44.09,303
,2017-07-10 04:00,10,44.09,44.09,43.83,43.85,566
,2017-07-10 04:30,10,43.84,43.87,43.72,43.84,629
,2017-07-10 05:00,10,43.86,43.94,43.85,43.87,163
,2017-07-10 05:30,10,43.83,43.91,43.66,43.69,227
,2017-07-10 06:00,10,43.71,43.82,43.71,43.82,144
,2017-07-10 06:30,10,43.85,43.87,43.72,43.77,187
,2017-07-10 07:00,10,43.74,43.92,43.67,43.9,328
,2017-07-10 07:30,10,43.92,44,43.85,43.93,215
,2017-07-10 08:00,10,43.93,44.03,43.73,43.96,533
,2017-07-10 08:30,10,43.96,44.21,43.9,44.14,702
,2017-07-10 09:00,10,44.15,44.38,44.08,44.11,1068
,2017-07-10 09:30,10,44.11,44.64,44.04,44.53,1707
,2017-07-10 10:00,10,44.56,44.84,44.54,44.75,2072
,2017-07-10 10:30,10,44.76,44.78,44.43,44.55,830
,2017-07-10 11:00,10,44.55,44.66,44.5,44.52,547
,2017-07-10 11:30,10,44.53,44.67,44.46,44.62,574
,2017-07-10 12:00,10,44.62,44.62,44.41,44.46,542
,2017-07-10 12:30,10,44.44,44.59,44.43,44.56,198
,2017-07-10 13:00,10,44.56,44.59,44.36,44.42,857
,2017-07-10 13:30,10,44.41,44.46,44.38,44.45,258
,2017-07-10 14:00,10,44.44,44.46,44.39,44.45,106
,2017-07-10 14:30,10,44.43,44.49,44.4,44.41,94
,2017-07-10 15:00,10,44.42,44.45,44.41,44.45,21
,2017-07-10 15:30,10,44.5,44.57,44.46,44.53,131
,2017-07-10 16:00,10,44.54,44.57,44.54,44.55,5
,2017-07-10 16:30,10,44.52,44.54,44.5,44.54,28
,2017-07-10 19:00,11,44.5,44.56,44.5,44.53,15
,2017-07-10 19:30,11,44.57,44.62,44.57,44.62,56
,2017-07-10 20:00,11,44.66,44.66,44.63,44.63,3
,2017-07-10 20:30,11,44.67,44.67,44.63,44.63,3
,2017-07-10 21:00,11,44.63,44.63,44.57,44.57,2
,2017-07-10 23:30,11,44.58,44.58,44.58,44.58,1
,2017-07-11 00:00,11,44.48,44.48,44.44,44.46,12
,2017-07-11 00:30,11,44.51,44.53,44.48,44.53,4
,2017-07-11 01:00,11,44.48,44.77,44.47,44.69,66
,2017-07-11 01:30,11,44.73,44.73,44.65,44.71,30
,2017-07-11 02:00,11,44.71,44.9,44.65,44.66,290
,2017-07-11 02:30,11,44.67,44.67,44.39,44.39,240
,2017-07-11 03:00,11,44.4,44.4,44.18,44.2,777
,2017-07-11 03:30,11,44.2,44.25,44.08,44.18,830
,2017-07-11 04:00,11,44.2,44.4,44.2,44.25,333
,2017-07-11 04:30,11,44.31,44.32,44.03,44.14,689
,2017-07-11 05:00,11,44.16,44.16,43.99,44.11,199
,2017-07-11 05:30,11,44.12,44.17,43.96,44.04,590
,2017-07-11 06:00,11,44.06,44.06,43.85,43.91,265
,2017-07-11 06:30,11,43.9,44.01,43.88,43.91,179
,2017-07-11 07:00,11,43.93,44.11,43.92,44.07,211
,2017-07-11 07:30,11,44.09,44.09,43.84,44.04,364
,2017-07-11 08:00,11,44.03,44.32,44.03,44.28,799
,2017-07-11 08:30,11,44.28,44.52,44.17,44.46,1266
,2017-07-11 09:00,11,44.48,44.57,44.27,44.51,1209
,2017-07-11 09:30,11,44.53,44.89,44.53,44.86,917
,2017-07-11 10:00,11,44.86,44.87,44.59,44.63,1001
,2017-07-11 10:30,11,44.63,45.02,44.58,44.97,1256
,2017-07-11 11:00,11,44.99,45.29,44.99,45.15,1797
,2017-07-11 11:30,11,45.14,45.23,45.1,45.14,267
,2017-07-11 12:00,11,45.16,45.24,45.08,45.14,266
,2017-07-11 12:30,11,45.1,45.1,44.96,45.02,373
,2017-07-11 13:00,11,45.04,45.11,44.9,45.06,1011
,2017-07-11 13:30,11,45.06,45.16,45.06,45.12,274
,2017-07-11 14:00,11,45.12,45.13,45.05,45.06,51
,2017-07-11 14:30,11,45.09,45.13,45.09,45.12,49
,2017-07-11 15:00,11,45.08,45.16,45.06,45.1,36
,2017-07-11 15:30,11,45.12,45.8,45.12,45.74,606
,2017-07-11 16:00,11,45.76,45.78,45.73,45.73,36
,2017-07-11 16:30,11,45.74,45.76,45.74,45.76,12
,2017-07-11 19:00,12,45.77,45.77,45.71,45.73,8
,2017-07-11 19:30,12,45.7,45.7,45.68,45.68,3
,2017-07-11 20:00,12,45.85,45.85,45.75,45.75,13
,2017-07-11 20:30,12,45.74,45.76,45.71,45.76,13
,2017-07-11 21:00,12,45.8,45.8,45.8,45.8,1
,2017-07-11 21:30,12,45.75,45.75,45.75,45.75,10
,2017-07-11 22:00,12,45.81,45.82,45.81,45.82,12
,2017-07-11 22:30,12,45.8,45.8,45.75,45.78,518
,2017-07-11 23:00,12,45.82,45.85,45.82,45.85,15
,2017-07-11 23:30,12,45.77,45.77,45.73,45.75,73
,2017-07-12 00:00,12,45.79,45.85,45.79,45.85,29
,2017-07-12 00:30,12,45.84,45.94,45.83,45.88,95
,2017-07-12 01:00,12,45.9,45.92,45.82,45.87,60
,2017-07-12 01:30,12,45.84,45.84,45.74,45.74,11
,2017-07-12 02:00,12,45.76,45.96,45.76,45.94,277
,2017-07-12 02:30,12,45.94,45.99,45.84,45.97,197
,2017-07-12 03:00,12,45.98,46,45.89,45.94,422
,2017-07-12 03:30,12,45.94,45.98,45.88,45.93,101
,2017-07-12 04:00,12,45.93,45.93,45.77,45.81,134
,2017-07-12 04:30,12,45.82,45.86,45.78,45.78,215
,2017-07-12 05:00,12,45.78,45.84,45.67,45.68,235
,2017-07-12 05:30,12,45.72,45.77,45.7,45.77,82
,2017-07-12 06:00,12,45.78,45.81,45.72,45.76,35
,2017-07-12 06:30,12,45.72,45.73,45.63,45.69,173
,2017-07-12 07:00,12,45.7,45.75,45.65,45.66,120
,2017-07-12 07:30,12,45.64,45.94,45.64,45.93,354
,2017-07-12 08:00,12,45.95,46.11,45.88,46.07,739
,2017-07-12 08:30,12,46.08,46.14,45.87,46.06,747
,2017-07-12 09:00,12,46.06,46.26,46.03,46.13,878
,2017-07-12 09:30,12,46.14,46.48,45.26,45.3,6157
,2017-07-12 10:00,12,45.29,45.46,45.13,45.43,1668
,2017-07-12 10:30,12,45.43,45.54,45.4,45.46,314
,2017-07-12 11:00,12,45.46,45.75,45.43,45.67,453
,2017-07-12 11:30,12,45.68,45.8,45.66,45.76,218
,2017-07-12 12:00,12,45.77,45.95,45.4,45.56,729
,2017-07-12 12:30,12,45.56,45.83,45.54,45.79,433
,2017-07-12 13:00,12,45.81,45.85,45.44,45.48,921
,2017-07-12 13:30,12,45.47,45.57,45.43,45.55,451
,2017-07-12 14:00,12,45.49,45.54,45.46,45.53,44
,2017-07-12 14:30,12,45.49,45.49,45.35,45.42,51
,2017-07-12 15:00,12,45.41,45.45,45.39,45.44,44
,2017-07-12 15:30,12,45.45,45.45,45.4,45.43,17
,2017-07-12 16:00,12,45.46,45.46,45.43,45.45,23
,2017-07-12 16:30,12,45.47,45.47,45.47,45.47,1
,2017-07-12 19:00,13,45.37,45.38,45.25,45.3,16
,2017-07-12 19:30,13,45.34,45.34,45.31,45.34,16
,2017-07-12 20:00,13,45.34,45.38,45.34,45.35,10
,2017-07-12 20:30,13,45.35,45.41,45.35,45.41,6
,2017-07-12 21:00,13,45.49,45.49,45.44,45.44,34
,2017-07-12 22:00,13,45.5,45.5,45.5,45.5,2
,2017-07-12 22:30,13,45.52,45.52,45.5,45.5,11
,2017-07-12 23:30,13,45.47,45.47,45.47,45.47,2
,2017-07-13 00:00,13,45.49,45.49,45.48,45.48,3
,2017-07-13 00:30,13,45.42,45.42,45.33,45.33,24
,2017-07-13 01:00,13,45.41,45.48,45.39,45.39,17
,2017-07-13 01:30,13,45.39,45.48,45.39,45.48,37
,2017-07-13 02:00,13,45.52,45.57,45.25,45.29,92
,2017-07-13 02:30,13,45.35,45.35,45.18,45.28,89
,2017-07-13 03:00,13,45.21,45.24,44.99,45.11,1059
,2017-07-13 03:30,13,45.09,45.28,45.08,45.25,84
,2017-07-13 04:00,13,45.23,45.29,45.17,45.22,24
,2017-07-13 04:30,13,45.25,45.27,45.14,45.14,34
,2017-07-13 05:00,13,45.12,45.4,45.09,45.31,293
,2017-07-13 05:30,13,45.31,45.34,45.17,45.17,88
,2017-07-13 06:00,13,45.12,45.19,45.04,45.14,186
,2017-07-13 06:30,13,45.14,45.17,45.04,45.07,131
,2017-07-13 07:00,13,45.05,45.62,45.05,45.46,1038
,2017-07-13 07:30,13,45.47,45.52,45.36,45.52,185
,2017-07-13 08:00,13,45.45,45.74,45.44,45.67,634
,2017-07-13 08:30,13,45.63,45.82,45.6,45.68,414
,2017-07-13 09:00,13,45.7,45.97,45.56,45.89,594
,2017-07-13 09:30,13,45.91,46.03,45.78,45.87,608
,2017-07-13 10:00,13,45.89,46.22,45.83,46.21,1186
,2017-07-13 10:30,13,46.23,46.27,46.05,46.06,610
,2017-07-13 11:00,13,46.09,46.12,45.99,46.08,418
,2017-07-13 11:30,13,46.06,46.11,46.01,46.08,92
,2017-07-13 12:00,13,46.05,46.09,45.88,45.89,376
,2017-07-13 12:30,13,45.91,45.98,45.87,45.97,235
,2017-07-13 13:00,13,45.95,46.13,45.91,46.05,1205
,2017-07-13 13:30,13,46.04,46.05,45.96,46.02,211
,2017-07-13 14:00,13,46.01,46.03,46,46.02,19
,2017-07-13 14:30,13,46.02,46.08,46.01,46.06,82
,2017-07-13 15:00,13,46.08,46.08,46.01,46.05,68
,2017-07-13 15:30,13,46.08,46.11,46.08,46.11,123
,2017-07-13 16:00,13,46.02,46.02,46.02,46.02,2
,2017-07-13 16:30,13,46.02,46.05,46.02,46.04,25
,2017-07-13 19:00,14,46.02,46.06,46.02,46.06,13
,2017-07-13 19:30,14,45.99,46.04,45.99,46.04,5
,2017-07-13 20:00,14,46.04,46.04,46.01,46.04,5
,2017-07-13 20:30,14,45.97,45.97,45.97,45.97,3
,2017-07-13 21:00,14,45.99,46.03,45.99,46.02,14
,2017-07-13 21:30,14,46.02,46.02,46.02,46.02,1
,2017-07-13 22:00,14,46.01,46.02,46.01,46.02,3
,2017-07-13 22:30,14,45.99,45.99,45.99,45.99,1
,2017-07-13 23:00,14,45.99,45.99,45.99,45.99,1
,2017-07-13 23:30,14,45.98,45.98,45.98,45.98,1
,2017-07-14 00:00,14,46,46.17,46,46.17,16
,2017-07-14 00:30,14,46.13,46.13,46.07,46.09,38
,2017-07-14 01:00,14,46.09,46.21,46.09,46.12,71
,2017-07-14 01:30,14,46.09,46.14,46.07,46.12,83
,2017-07-14 02:00,14,46.12,46.12,45.83,45.94,302
,2017-07-14 02:30,14,45.94,45.96,45.82,45.89,244
,2017-07-14 03:00,14,45.85,46.01,45.79,46.01,211
,2017-07-14 03:30,14,46,46.11,45.97,46.05,87
,2017-07-14 04:00,14,46.07,46.34,46.07,46.27,400
,2017-07-14 04:30,14,46.28,46.43,46.28,46.3,350
,2017-07-14 05:00,14,46.31,46.39,46.3,46.39,131
,2017-07-14 05:30,14,46.38,46.53,46.38,46.53,715
,2017-07-14 06:00,14,46.53,46.53,46.4,46.47,420
,2017-07-14 06:30,14,46.45,46.47,46.29,46.39,436
,2017-07-14 07:00,14,46.4,46.71,46.4,46.59,1834
,2017-07-14 07:30,14,46.62,46.65,45.88,46.12,2817
,2017-07-14 08:00,14,46.12,46.42,46.07,46.39,955
,2017-07-14 08:30,14,46.43,46.68,46.34,46.55,2006
,2017-07-14 09:00,14,46.55,46.73,46.36,46.6,994
,2017-07-14 09:30,14,46.6,46.61,46.24,46.25,1173
,2017-07-14 10:00,14,46.22,46.5,46.11,46.29,1345
,2017-07-14 10:30,14,46.3,46.57,46.26,46.57,675
,2017-07-14 11:00,14,46.57,46.58,46.48,46.55,147
,2017-07-14 11:30,14,46.56,46.63,46.51,46.54,270
,2017-07-14 12:00,14,46.54,46.56,46.41,46.42,326
,2017-07-14 12:30,14,46.41,46.53,46.37,46.52,460
,2017-07-14 13:00,14,46.53,46.57,46.34,46.53,1139
,2017-07-14 13:30,14,46.52,46.62,46.52,46.55,391
,2017-07-14 14:00,14,46.58,46.62,46.56,46.58,83
,2017-07-14 14:30,14,46.59,46.62,46.55,46.62,56
,2017-07-14 15:00,14,46.61,46.63,46.61,46.62,6
,2017-07-14 15:30,14,46.6,46.69,46.58,46.67,124
,2017-07-14 16:00,14,46.7,46.71,46.7,46.71,11
,2017-07-14 16:30,14,46.67,46.67,46.67,46.67,1
,2017-07-16 17:00,17,46.68,46.7,46.63,46.63,3
,2017-07-16 17:30,17,46.65,46.71,46.65,46.66,10
,2017-07-16 18:00,17,46.64,46.64,46.62,46.62,2
,2017-07-16 19:00,17,46.62,46.62,46.6,46.62,14
,2017-07-16 19:30,17,46.65,46.66,46.65,46.65,4
,2017-07-16 20:00,17,46.65,46.68,46.65,46.68,8
,2017-07-16 20:30,17,46.69,46.69,46.64,46.67,46
,2017-07-16 21:00,17,46.68,46.71,46.65,46.66,17
,2017-07-16 21:30,17,46.67,46.67,46.63,46.65,9
,2017-07-16 22:00,17,46.66,46.66,46.66,46.66,1
,2017-07-16 22:30,17,46.62,46.67,46.62,46.67,12
,2017-07-16 23:00,17,46.67,46.72,46.67,46.68,20
,2017-07-16 23:30,17,46.68,46.7,46.68,46.7,5
,2017-07-17 00:00,17,46.66,46.66,46.66,46.66,2
,2017-07-17 00:30,17,46.65,46.67,46.63,46.64,31
,2017-07-17 01:00,17,46.59,46.64,46.52,46.6,117
,2017-07-17 01:30,17,46.62,46.64,46.57,46.57,5
,2017-07-17 02:00,17,46.7,46.87,46.7,46.77,350
,2017-07-17 02:30,17,46.77,46.84,46.71,46.8,35
,2017-07-17 03:00,17,46.78,46.78,46.6,46.69,117
,2017-07-17 03:30,17,46.77,46.78,46.53,46.59,111
,2017-07-17 04:00,17,46.6,46.62,46.4,46.47,117
,2017-07-17 04:30,17,46.5,46.65,46.44,46.64,124
,2017-07-17 05:00,17,46.66,46.72,46.66,46.67,29
,2017-07-17 05:30,17,46.63,46.63,46.49,46.56,274
,2017-07-17 06:00,17,46.58,46.58,46.38,46.41,241
,2017-07-17 06:30,17,46.45,46.59,46.45,46.54,166
,2017-07-17 07:00,17,46.52,46.57,46.41,46.5,96
,2017-07-17 07:30,17,46.5,46.54,46.26,46.3,934
,2017-07-17 08:00,17,46.29,46.47,46.29,46.43,255
,2017-07-17 08:30,17,46.44,46.67,46.41,46.52,453
,2017-07-17 09:00,17,46.49,46.51,46.32,46.44,320
,2017-07-17 09:30,17,46.43,46.58,46.42,46.56,129
,2017-07-17 10:00,17,46.53,46.59,46.41,46.45,511
,2017-07-17 10:30,17,46.44,46.46,46.18,46.18,724
,2017-07-17 11:00,17,46.16,46.31,46.15,46.27,109
,2017-07-17 11:30,17,46.29,46.29,46.09,46.24,603
,2017-07-17 12:00,17,46.24,46.24,46.06,46.11,377
,2017-07-17 12:30,17,46.1,46.15,46.02,46.12,372
,2017-07-17 13:00,17,46.14,46.16,45.97,46.03,1212
,2017-07-17 13:30,17,46.03,46.09,46,46.09,349
,2017-07-17 14:00,17,46.09,46.13,46.03,46.03,147
,2017-07-17 14:30,17,46.04,46.04,45.98,45.98,83
,2017-07-17 15:00,17,45.97,46,45.97,45.98,21
,2017-07-17 15:30,17,45.98,46,45.9,45.99,78
,2017-07-17 16:00,17,45.99,46,45.99,46,6
,2017-07-17 16:30,17,46.04,46.04,46,46,4
,2017-07-17 19:00,18,46.08,46.12,46.03,46.06,42
,2017-07-17 19:30,18,46.08,46.11,46.05,46.05,15
,2017-07-17 20:00,18,46.1,46.13,46.09,46.13,5
,2017-07-17 20:30,18,46.14,46.14,46.08,46.11,20
,2017-07-17 21:00,18,46.14,46.14,46.13,46.13,32
,2017-07-17 21:30,18,46.16,46.16,46.12,46.13,41
,2017-07-17 22:00,18,46.11,46.11,46.08,46.09,64
,2017-07-17 22:30,18,46.08,46.08,46.08,46.08,1
,2017-07-17 23:00,18,46.06,46.09,46.06,46.09,8
,2017-07-17 23:30,18,46.09,46.09,46.01,46.05,10
,2017-07-18 00:00,18,46.04,46.04,45.98,46.02,27
,2017-07-18 00:30,18,46.04,46.04,45.94,45.95,76
,2017-07-18 01:00,18,45.96,46.07,45.96,46.01,57
,2017-07-18 01:30,18,45.99,46,45.96,46,14
,2017-07-18 02:00,18,45.94,45.96,45.82,45.92,36
,2017-07-18 02:30,18,45.91,45.96,45.9,45.96,95
,2017-07-18 03:00,18,45.92,46.17,45.88,46.12,164
,2017-07-18 03:30,18,46.12,46.25,46.09,46.18,114
,2017-07-18 04:00,18,46.19,46.25,46.19,46.21,59
,2017-07-18 04:30,18,46.19,46.22,46.18,46.2,22
,2017-07-18 05:00,18,46.19,46.19,46.12,46.12,14
,2017-07-18 05:30,18,46.14,46.23,46.14,46.23,23
,2017-07-18 06:00,18,46.24,46.53,46.2,46.48,232
,2017-07-18 06:30,18,46.51,46.75,46.47,46.75,391
,2017-07-18 07:00,18,46.71,46.92,46.71,46.76,325
,2017-07-18 07:30,18,46.76,46.8,46.65,46.74,242
,2017-07-18 08:00,18,46.79,46.87,46.69,46.7,233
,2017-07-18 08:30,18,46.69,46.72,46.44,46.53,236
,2017-07-18 09:00,18,46.53,46.53,46.25,46.3,469
,2017-07-18 09:30,18,46.3,46.5,46.23,46.5,616
,2017-07-18 10:00,18,46.51,46.51,46.16,46.27,402
,2017-07-18 10:30,18,46.25,46.36,46.18,46.2,248
,2017-07-18 11:00,18,46.25,46.37,46.24,46.33,220
,2017-07-18 11:30,18,46.3,46.32,46.21,46.24,105
,2017-07-18 12:00,18,46.23,46.23,46.06,46.14,125
,2017-07-18 12:30,18,46.12,46.26,46.11,46.24,110
,2017-07-18 13:00,18,46.26,46.42,46.19,46.41,249
,2017-07-18 13:30,18,46.41,46.48,46.41,46.42,46
,2017-07-18 14:00,18,46.42,46.46,46.39,46.42,66
,2017-07-18 14:30,18,46.42,46.47,46.42,46.45,72
,2017-07-18 15:00,18,46.44,46.48,46.44,46.45,20
,2017-07-18 15:30,18,46.49,46.63,46.11,46.25,441
,2017-07-18 16:00,18,46.22,46.28,46.2,46.28,4
,2017-07-18 16:30,18,46.3,46.3,46.3,46.3,1
,2017-07-18 19:00,19,46.14,46.22,46.14,46.22,2
,2017-07-18 19:30,19,46.23,46.23,46.23,46.23,1
,2017-07-18 21:00,19,46.37,46.37,46.37,46.37,1
,2017-07-18 23:00,19,46.28,46.28,46.28,46.28,1
,2017-07-19 00:30,19,46.18,46.18,46.18,46.18,1
,2017-07-19 01:00,19,46.2,46.28,46.14,46.22,37
,2017-07-19 01:30,19,46.24,46.24,46.24,46.24,1
,2017-07-19 02:00,19,46.33,46.38,46.33,46.38,30
,2017-07-19 02:30,19,46.34,46.49,46.33,46.45,37
,2017-07-19 03:00,19,46.45,46.45,46.38,46.38,11
,2017-07-19 03:30,19,46.27,46.5,46.27,46.5,18
,2017-07-19 04:00,19,46.48,46.59,46.48,46.53,27
,2017-07-19 04:30,19,46.44,46.53,46.44,46.53,24
,2017-07-19 05:30,19,46.54,46.55,46.52,46.52,5
,2017-07-19 06:30,19,46.53,46.54,46.53,46.53,21
,2017-07-19 07:00,19,46.5,46.53,46.42,46.42,20
,2017-07-19 07:30,19,46.5,46.53,46.37,46.37,6
,2017-07-19 08:00,19,46.45,46.61,46.45,46.6,16
,2017-07-19 08:30,19,46.59,46.67,46.58,46.63,85
,2017-07-19 09:00,19,46.69,46.76,46.55,46.65,89
,2017-07-19 09:30,19,46.68,47.13,46.63,46.85,616
,2017-07-19 10:00,19,46.95,47.11,46.95,46.96,59
,2017-07-19 10:30,19,46.96,46.97,46.9,46.9,10
,2017-07-19 11:00,19,46.97,46.98,46.95,46.95,14
,2017-07-19 11:30,19,46.93,46.93,46.93,46.93,8
,2017-07-19 12:00,19,46.94,47,46.94,47,2
,2017-07-19 12:30,19,47.07,47.23,47.06,47.22,70
,2017-07-19 13:00,19,47.24,47.26,47.15,47.2,25
,2017-07-19 13:30,19,47.1,47.1,47.1,47.1,3