,2017-05-08 05:00,8,48.04,48.06,47.99,48,9
,2017-05-08 05:30,8,48,48,48,48,1
,2017-05-08 06:30,8,47.9,47.9,47.8,47.87,14
,2017-05-08 07:00,8,47.86,48,47.86,48,8
,2017-05-08 07:30,8,47.91,47.91,47.67,47.73,28
,2017-05-08 08:00,8,47.81,48.17,47.7,48.11,8
,2017-05-08 08:30,8,48.04,48.28,47.88,48.27,48
,2017-05-08 09:00,8,48.31,48.31,48.27,48.27,3
,2017-05-08 09:30,8,48.36,48.56,48.17,48.17,66
,2017-05-08 10:00,8,48.2,48.2,47.65,47.65,79
,2017-05-08 10:30,8,47.69,47.79,47.59,47.73,97
,2017-05-08 11:00,8,47.73,47.73,47.68,47.69,42
,2017-05-08 11:30,8,47.88,47.9,47.88,47.9,2
,2017-05-08 12:00,8,48.04,48.04,48.04,48.04,3
,2017-05-08 13:00,8,48.11,48.32,48.08,48.3,164
,2017-05-08 13:30,8,48.3,48.36,48.27,48.36,14
,2017-05-08 16:00,8,48.29,48.37,48.29,48.37,2
,2017-05-09 00:30,9,48.16,48.16,48.16,48.16,1
,2017-05-09 01:00,9,48.17,48.17,48.17,48.17,1
,2017-05-09 01:30,9,48.21,48.21,48.21,48.21,3
,2017-05-09 02:00,9,48.37,48.42,48.37,48.42,2
,2017-05-09 02:30,9,48.49,48.49,48.49,48.49,11
,2017-05-09 03:00,9,48.54,48.54,48.54,48.54,25
,2017-05-09 03:30,9,48.36,48.36,48.36,48.36,1
,2017-05-09 04:00,9,48.33,48.33,48.29,48.29,21
,2017-05-09 04:30,9,48.21,48.21,48.17,48.2,267
,2017-05-09 05:30,9,48.33,48.33,48.33,48.33,1
,2017-05-09 06:30,9,48.15,48.16,48.15,48.16,2
,2017-05-09 07:00,9,48.14,48.14,48.14,48.14,1
,2017-05-09 07:30,9,48.15,48.2,48,48.06,10
,2017-05-09 08:30,9,48.05,48.05,47.79,47.88,30
,2017-05-09 09:00,9,47.88,47.96,47.86,47.86,43
,2017-05-09 09:30,9,47.86,48.17,47.8,48.09,41
,2017-05-09 10:00,9,47.92,47.92,47.61,47.79,108
,2017-05-09 10:30,9,47.75,47.91,47.68,47.84,109
,2017-05-09 11:00,9,47.8,47.83,47.7,47.71,27
,2017-05-09 11:30,9,47.71,47.72,47.59,47.59,33
,2017-05-09 12:00,9,47.68,47.71,47.37,47.49,177
,2017-05-09 12:30,9,47.65,47.77,47.65,47.77,26
,2017-05-09 13:00,9,47.78,47.84,47.67,47.68,87
,2017-05-09 13:30,9,47.82,47.85,47.78,47.78,12
,2017-05-09 14:00,9,47.81,47.81,47.81,47.81,2
,2017-05-09 14:30,9,47.82,47.82,47.81,47.81,20
,2017-05-09 15:00,9,47.79,47.79,47.79,47.79,1
,2017-05-09 15:30,9,47.95,47.95,47.92,47.92,2
,2017-05-09 22:00,10,48.01,48.01,48.01,48.01,1
,2017-05-10 02:00,10,48.01,48.06,48.01,48.06,5
,2017-05-10 03:00,10,48.15,48.15,48.13,48.13,2
,2017-05-10 04:30,10,48.12,48.12,48.12,48.12,1
,2017-05-10 05:30,10,48.11,48.11,48.1,48.1,15
,2017-05-10 06:00,10,48.18,48.18,48.18,48.18,1
,2017-05-10 06:30,10,48,48,47.95,47.97,17
,2017-05-10 07:00,10,48.06,48.32,48.06,48.22,28
,2017-05-10 07:30,10,48.25,48.36,48.25,48.35,81
,2017-05-10 08:00,10,48.27,48.35,48.26,48.31,115
,2017-05-10 08:30,10,48.33,48.33,48.26,48.31,19
,2017-05-10 09:00,10,48.37,48.38,48.31,48.34,17
,2017-05-10 09:30,10,48.46,48.94,48.46,48.93,164
,2017-05-10 10:00,10,48.8,48.95,48.76,48.87,57
,2017-05-10 10:30,10,48.92,49.25,48.86,49.1,190
,2017-05-10 11:30,10,49.03,49.16,49.03,49.16,12
,2017-05-10 12:00,10,49.2,49.29,49.2,49.2,11
,2017-05-10 12:30,10,49.15,49.31,49.13,49.22,8
,2017-05-10 13:00,10,49.24,49.27,49,49.01,29
,2017-05-10 13:30,10,48.9,48.94,48.89,48.89,16
,2017-05-10 14:30,10,49,49,49,49,1
,2017-05-10 15:00,10,48.95,48.95,48.95,48.95,1
,2017-05-11 00:00,11,49.17,49.17,49.17,49.17,1
,2017-05-11 01:30,11,49.3,49.3,49.3,49.3,10
,2017-05-11 02:30,11,49.36,49.51,49.36,49.48,56
,2017-05-11 03:00,11,49.53,49.57,49.49,49.57,3
,2017-05-11 03:30,11,49.49,49.49,49.49,49.49,3
,2017-05-11 04:30,11,49.66,49.66,49.66,49.66,1
,2017-05-11 05:30,11,49.62,49.62,49.62,49.62,44
,2017-05-11 06:00,11,49.54,49.54,49.54,49.54,2
,2017-05-11 06:30,11,49.48,49.48,49.48,49.48,1
,2017-05-11 07:00,11,49.56,49.56,49.52,49.52,26
,2017-05-11 07:30,11,49.29,49.4,49.29,49.4,38
,2017-05-11 08:00,11,49.43,49.43,49.41,49.41,13
,2017-05-11 08:30,11,49.35,49.35,49.35,49.35,25
,2017-05-11 09:00,11,49.26,49.44,49.2,49.41,24
,2017-05-11 09:30,11,49.54,49.56,49.52,49.56,4
,2017-05-11 10:00,11,49.7,49.72,49.49,49.49,27
,2017-05-11 10:30,11,49.67,49.67,49.67,49.67,50
,2017-05-11 11:00,11,49.53,49.53,49.53,49.53,1
,2017-05-11 11:30,11,49.38,49.4,49.38,49.39,3
,2017-05-11 12:00,11,49.43,49.51,49.42,49.51,10
,2017-05-11 12:30,11,49.5,49.5,49.43,49.48,8
,2017-05-11 13:30,11,49.38,49.42,49.38,49.42,26
,2017-05-11 23:30,12,49.43,49.45,49.43,49.45,6
,2017-05-12 01:00,12,49.53,49.61,49.53,49.61,2
,2017-05-12 02:00,12,49.4,49.4,49.4,49.4,10
,2017-05-12 03:00,12,49.35,49.35,49.35,49.35,5
,2017-05-12 03:30,12,49.2,49.2,49.2,49.2,15
,2017-05-12 04:00,12,49.3,49.33,49.3,49.33,25
,2017-05-12 06:30,12,49.4,49.41,49.4,49.41,4
,2017-05-12 07:00,12,49.38,49.39,49.38,49.39,6
,2017-05-12 07:30,12,49.39,49.44,49.39,49.44,2
,2017-05-12 08:00,12,49.42,49.42,49.27,49.27,29
,2017-05-12 08:30,12,49.3,49.3,49.2,49.2,6
,2017-05-12 09:00,12,49.25,49.25,48.93,48.96,92
,2017-05-12 09:30,12,48.95,49.05,48.86,48.9,97
,2017-05-12 10:30,12,49.1,49.16,49.1,49.16,10
,2017-05-12 11:00,12,49.16,49.18,49.16,49.17,3
,2017-05-12 12:00,12,49.18,49.18,49.18,49.18,1
,2017-05-12 13:00,12,49.17,49.28,49.17,49.26,43
,2017-05-12 13:30,12,49.24,49.25,49.24,49.25,25
,2017-05-12 15:30,12,49.3,49.3,49.26,49.26,7
,2017-05-14 21:30,15,49.34,49.9,49.34,49.9,5
,2017-05-14 22:00,15,49.97,49.99,49.97,49.99,3
,2017-05-15 00:30,15,49.94,49.94,49.94,49.94,1
,2017-05-15 01:00,15,49.95,49.96,49.91,49.96,17
,2017-05-15 01:30,15,50.01,50.19,50.01,50.19,20
,2017-05-15 02:00,15,50.1,50.14,50.1,50.13,55
,2017-05-15 02:30,15,50.28,50.28,50.25,50.25,52
,2017-05-15 03:00,15,50.25,50.34,50.23,50.34,23
,2017-05-15 03:30,15,50.31,50.31,50.27,50.3,18
,2017-05-15 04:30,15,50.5,50.5,50.5,50.5,4
,2017-05-15 05:00,15,50.31,50.31,50.31,50.31,2
,2017-05-15 05:30,15,50.42,50.42,50.42,50.42,1
,2017-05-15 06:30,15,50.47,50.54,50.47,50.54,6
,2017-05-15 07:00,15,50.67,50.69,50.65,50.69,7
,2017-05-15 07:30,15,50.67,50.74,50.58,50.73,106
,2017-05-15 08:00,15,50.8,50.8,50.65,50.65,5
,2017-05-15 08:30,15,50.55,50.55,50.46,50.51,6
,2017-05-15 09:00,15,50.48,50.48,50.33,50.33,31
,2017-05-15 09:30,15,50.28,50.42,50.24,50.42,48
,2017-05-15 10:00,15,50.4,50.41,50.4,50.41,2
,2017-05-15 10:30,15,50.36,50.36,50.29,50.34,15
,2017-05-15 11:00,15,50.31,50.31,50.31,50.31,15
,2017-05-15 11:30,15,50.32,50.32,50.27,50.27,3
,2017-05-15 12:00,15,50.3,50.3,50.28,50.28,33
,2017-05-15 12:30,15,50.27,50.3,50.27,50.3,2
,2017-05-15 13:00,15,50.28,50.28,50.18,50.2,44
,2017-05-15 15:00,15,49.93,49.93,49.92,49.93,4
,2017-05-15 15:30,15,49.97,49.97,49.97,49.97,2
,2017-05-15 16:00,15,50.01,50.01,50.01,50.01,1
,2017-05-15 19:30,16,50.22,50.22,50.22,50.22,4
,2017-05-15 20:00,16,50.2,50.27,50.2,50.25,4
,2017-05-16 00:00,16,50.18,50.18,50.18,50.18,1
,2017-05-16 01:00,16,50.2,50.2,50.2,50.2,10
,2017-05-16 01:30,16,50.25,50.25,50.21,50.21,2
,2017-05-16 02:00,16,50.03,50.13,50.03,50.13,30
,2017-05-16 02:30,16,50.28,50.37,50.21,50.37,119
,2017-05-16 03:00,16,50.41,50.41,50.41,50.41,5
,2017-05-16 03:30,16,50.38,50.46,50.37,50.46,26
,2017-05-16 04:30,16,50.27,50.27,50.27,50.27,1
,2017-05-16 06:30,16,50.46,50.46,50.43,50.43,2
,2017-05-16 07:00,16,50.45,50.45,50.45,50.45,1
,2017-05-16 07:30,16,50.51,50.51,50.39,50.39,4
,2017-05-16 08:00,16,50.48,50.49,50.48,50.49,2
,2017-05-16 08:30,16,50.6,50.6,50.38,50.53,13
,2017-05-16 09:00,16,50.36,50.41,50.25,50.3,56
,2017-05-16 09:30,16,50.3,50.3,50.2,50.25,56
,2017-05-16 10:00,16,50.13,50.32,50.13,50.32,5
,2017-05-16 10:30,16,50.21,50.21,50.21,50.21,1
,2017-05-16 11:00,16,50.29,50.29,50.29,50.29,6
,2017-05-16 11:30,16,50.13,50.16,50.13,50.16,14
,2017-05-16 12:30,16,50.16,50.16,50.16,50.16,1
,2017-05-16 13:00,16,50.12,50.12,49.99,50.1,6
,2017-05-16 13:30,16,50.11,50.11,50.11,50.11,1
,2017-05-16 15:00,16,50.03,50.03,49.97,49.97,4
,2017-05-16 15:30,16,50,50,49.69,49.69,9
,2017-05-16 16:30,16,49.79,49.79,49.79,49.79,5
,2017-05-16 21:00,17,49.6,49.6,49.6,49.6,1
,2017-05-17 01:00,17,49.73,49.73,49.73,49.73,10
,2017-05-17 03:00,17,49.77,49.78,49.77,49.78,5
,2017-05-17 03:30,17,49.88,49.88,49.88,49.88,1
,2017-05-17 04:00,17,49.96,49.98,49.95,49.98,16
,2017-05-17 05:00,17,50.05,50.05,50.05,50.05,1
,2017-05-17 05:30,17,50.35,50.43,50.31,50.31,8
,2017-05-17 06:00,17,50.31,50.31,50.31,50.31,1
,2017-05-17 06:30,17,50.31,50.31,50.31,50.31,1
,2017-05-17 07:00,17,50.37,50.37,50.37,50.37,1
,2017-05-17 07:30,17,50.18,50.18,50.18,50.18,4
,2017-05-17 08:00,17,50.28,50.49,50.27,50.41,14
,2017-05-17 08:30,17,50.42,50.46,50.33,50.33,65
,2017-05-17 09:00,17,50.23,50.23,50.06,50.06,4
,2017-05-17 09:30,17,50.08,50.81,49.99,50.59,172
,2017-05-17 10:00,17,50.54,50.71,50.52,50.57,41
,2017-05-17 10:30,17,50.72,50.74,50.72,50.74,2
,2017-05-17 11:00,17,50.5,50.52,50.5,50.52,2
,2017-05-17 11:30,17,50.49,50.49,50.49,50.49,1
,2017-05-17 12:00,17,50.59,50.59,50.52,50.52,22
,2017-05-17 12:30,17,50.43,50.57,50.43,50.57,3
,2017-05-17 13:00,17,50.69,50.69,50.48,50.5,34
,2017-05-17 13:30,17,50.5,50.5,50.43,50.43,8
,2017-05-17 14:00,17,50.48,50.48,50.46,50.46,2
,2017-05-17 14:30,17,50.43,50.43,50.43,50.43,21
,2017-05-17 15:00,17,50.41,50.41,50.4,50.4,12
,2017-05-17 16:30,17,50.38,50.38,50.38,50.38,1
,2017-05-17 20:30,18,50.36,50.36,50.36,50.36,1
,2017-05-18 00:00,18,50.23,50.23,50.23,50.23,1
,2017-05-18 03:30,18,50.32,50.32,50.32,50.32,2
,2017-05-18 04:30,18,50.14,50.15,49.65,49.71,28
,2017-05-18 05:00,18,49.75,49.75,49.75,49.75,3
,2017-05-18 06:00,18,49.78,49.78,49.78,49.78,1
,2017-05-18 06:30,18,49.87,49.88,49.84,49.85,7
,2017-05-18 07:00,18,49.95,49.95,49.95,49.95,3
,2017-05-18 07:30,18,49.88,49.99,49.84,49.99,5
,2017-05-18 08:00,18,50.07,50.07,50.06,50.06,3
,2017-05-18 08:30,18,50.01,50.15,50.01,50.12,49
,2017-05-18 09:00,18,50.2,50.37,50.2,50.37,66
,2017-05-18 09:30,18,50.51,50.68,50.5,50.58,67
,2017-05-18 10:00,18,50.6,50.75,50.55,50.69,69
,2017-05-18 10:30,18,50.68,50.71,50.66,50.71,6
,2017-05-18 11:00,18,50.83,50.84,50.71,50.74,20
,2017-05-18 12:00,18,50.7,50.7,50.7,50.7,1
,2017-05-18 12:30,18,50.72,50.72,50.63,50.63,2
,2017-05-18 13:00,18,50.85,50.85,50.62,50.62,27
,2017-05-18 13:30,18,50.62,50.62,50.56,50.56,32
,2017-05-18 19:30,19,50.71,50.71,50.71,50.71,1
,2017-05-18 20:30,19,50.85,51,50.85,51,2
,2017-05-18 21:00,19,51.02,51.02,51.02,51.02,46
,2017-05-19 01:00,19,51.03,51.03,51.03,51.03,100
,2017-05-19 01:30,19,50.96,50.96,50.92,50.92,6
,2017-05-19 02:00,19,50.77,50.77,50.77,50.77,1
,2017-05-19 02:30,19,51.02,51.03,50.96,50.96,12
,2017-05-19 03:00,19,51.01,51.26,51.01,51.26,53
,2017-05-19 03:30,19,51.26,51.26,51.14,51.14,31
,2017-05-19 04:00,19,51.21,51.29,51.21,51.29,102
,2017-05-19 04:30,19,51.22,51.22,51.08,51.1,210
,2017-05-19 05:00,19,51.01,51.11,50.95,51.11,9
,2017-05-19 06:00,19,51.1,51.19,51.1,51.19,2
,2017-05-19 06:30,19,51.18,51.18,51.18,51.18,1
,2017-05-19 07:00,19,51.2,51.2,51.2,51.2,1
,2017-05-19 07:30,19,51.28,51.3,51.26,51.27,6
,2017-05-19 08:00,19,51.2,51.2,51.2,51.2,1
,2017-05-19 08:30,19,51.3,51.41,51.3,51.41,80
,2017-05-19 09:00,19,51.42,51.49,51.42,51.48,17
,2017-05-19 09:30,19,51.57,51.57,51.41,51.41,27
,2017-05-19 10:00,19,51.47,51.49,51.42,51.42,9
,2017-05-19 10:30,19,51.44,51.5,51.44,51.5,5
,2017-05-19 11:00,19,51.54,51.58,51.53,51.56,32
,2017-05-19 11:30,19,51.49,51.51,51.48,51.51,29
,2017-05-19 12:00,19,51.36,51.45,51.3,51.41,31
,2017-05-19 12:30,19,51.36,51.36,51.36,51.36,3
,2017-05-19 13:00,19,51.41,51.57,51.41,51.57,39
,2017-05-19 14:00,19,51.61,51.62,51.61,51.62,69
,2017-05-19 15:30,19,51.68,51.68,51.67,51.67,4
,2017-05-21 21:00,22,52.03,52.05,52.02,52.02,14
,2017-05-21 22:30,22,51.95,51.95,51.95,51.95,1
,2017-05-21 23:30,22,51.9,51.9,51.9,51.9,1
,2017-05-22 00:00,22,51.84,51.84,51.84,51.84,1
,2017-05-22 01:00,22,51.8,51.8,51.8,51.8,1
,2017-05-22 02:30,22,51.93,51.94,51.93,51.94,200
,2017-05-22 03:00,22,51.98,52,51.92,52,4
,2017-05-22 04:00,22,51.87,51.9,51.87,51.9,13
,2017-05-22 04:30,22,51.89,51.89,51.89,51.89,1
,2017-05-22 05:00,22,52,52,52,52,1
,2017-05-22 05:30,22,52.01,52.05,52.01,52.05,11
,2017-05-22 06:00,22,52.05,52.05,52.05,52.05,4
,2017-05-22 06:30,22,51.97,52.05,51.97,52.05,17
,2017-05-22 07:00,22,52.2,52.2,52.19,52.2,16
,2017-05-22 07:30,22,52.24,52.24,51.95,51.96,4
,2017-05-22 08:00,22,51.99,52.04,51.87,51.98,83
,2017-05-22 08:30,22,51.99,52.02,51.84,51.96,213
,2017-05-22 09:00,22,51.96,52.15,51.96,52.05,88
,2017-05-22 09:30,22,52.05,52.15,52.01,52.14,92
,2017-05-22 10:00,22,52.12,52.15,51.91,52.01,96
,2017-05-22 10:30,22,52,52.01,51.81,51.95,285
,2017-05-22 11:00,22,51.84,52.01,51.78,52,72
,2017-05-22 11:30,22,52,52,52,52,2
,2017-05-22 12:30,22,51.99,52,51.99,52,6
,2017-05-22 13:00,22,52,52.12,51.93,52.09,112
,2017-05-22 13:30,22,51.94,51.94,51.94,51.94,5
,2017-05-22 19:00,23,52.12,52.12,52.12,52.12,4
,2017-05-22 21:00,23,51.87,51.87,51.75,51.75,22
,2017-05-23 01:30,23,51.68,51.68,51.64,51.67,21
,2017-05-23 02:30,23,51.63,51.63,51.63,51.63,25
,2017-05-23 03:30,23,51.66,51.66,51.58,51.59,91
,2017-05-23 04:00,23,51.61,51.68,51.61,51.68,36
,2017-05-23 05:30,23,51.74,51.74,51.74,51.74,1
,2017-05-23 06:00,23,51.77,51.81,51.77,51.81,2
,2017-05-23 06:30,23,51.82,51.9,51.82,51.9,80
,2017-05-23 07:00,23,51.91,52,51.91,52,2
,2017-05-23 07:30,23,52.1,52.1,51.96,51.96,29
,2017-05-23 08:00,23,52.16,52.18,52.16,52.18,60
,2017-05-23 08:30,23,52.15,52.15,52.05,52.05,35
,2017-05-23 09:00,23,52.04,52.1,52.04,52.1,3
,2017-05-23 09:30,23,52.14,52.14,51.98,52.11,75
,2017-05-23 10:00,23,52.11,52.31,52.11,52.18,338
,2017-05-23 10:30,23,52.2,52.2,52.11,52.11,4
,2017-05-23 11:00,23,52.16,52.16,52.15,52.15,2
,2017-05-23 11:30,23,52.08,52.11,52.03,52.11,48
,2017-05-23 12:00,23,52.11,52.14,52.09,52.1,21
,2017-05-23 12:30,23,52.11,52.16,52.11,52.15,6
,2017-05-23 13:00,23,52.29,52.3,52.24,52.27,7
,2017-05-23 15:00,23,52.3,52.3,52.3,52.3,12
,2017-05-23 15:30,23,52.5,52.52,52.22,52.22,21
,2017-05-23 20:00,24,52.25,52.25,52.25,52.25,1
,2017-05-23 23:30,24,52.2,52.2,52.19,52.19,2
,2017-05-24 02:00,24,52.36,52.36,52.36,52.36,6
,2017-05-24 02:30,24,52.37,52.46,52.35,52.46,3
,2017-05-24 03:00,24,52.53,52.6,52.53,52.6,20
,2017-05-24 03:30,24,52.53,52.53,52.52,52.52,5
,2017-05-24 04:00,24,52.56,52.56,52.56,52.56,2
,2017-05-24 04:30,24,52.41,52.41,52.41,52.41,1
,2017-05-24 05:00,24,52.42,52.42,52.42,52.42,1
,2017-05-24 06:30,24,52.33,52.33,52.33,52.33,17
,2017-05-24 07:00,24,52.2,52.2,52.06,52.13,6
,2017-05-24 07:30,24,52.11,52.22,52.07,52.22,8
,2017-05-24 08:00,24,52.18,52.25,52.18,52.23,41
,2017-05-24 08:30,24,52.2,52.27,52.2,52.27,58
,2017-05-24 09:00,24,52.24,52.39,52.24,52.39,63
,2017-05-24 09:30,24,52.32,52.89,52.03,52.27,317
,2017-05-24 10:00,24,52.26,52.29,52.01,52.21,223
,2017-05-24 10:30,24,52.17,52.18,51.81,51.94,229
,2017-05-24 11:00,24,51.97,52.01,51.94,52.01,6
,2017-05-24 11:30,24,51.97,51.97,51.97,51.97,8
,2017-05-24 12:00,24,51.87,51.97,51.87,51.95,66
,2017-05-24 12:30,24,52.01,52.07,52.01,52.05,8
,2017-05-24 13:00,24,52.05,52.08,52.05,52.08,133
,2017-05-24 13:30,24,52,52.05,52,52.04,7
,2017-05-24 15:00,24,52.03,52.05,52.03,52.05,12
,2017-05-24 15:30,24,52.02,52.02,52.02,52.02,2
,2017-05-24 19:00,25,52.3,52.3,52.3,52.3,1
,2017-05-24 19:30,25,52.42,52.42,52.4,52.4,40
,2017-05-24 20:30,25,52.6,52.6,52.6,52.6,1
,2017-05-24 23:30,25,52.46,52.46,52.46,52.46,1
,2017-05-25 00:00,25,52.45,52.45,52.45,52.45,2
,2017-05-25 01:30,25,52.43,52.43,52.43,52.43,1
,2017-05-25 03:00,25,52.55,52.55,52.17,52.23,126
,2017-05-25 03:30,25,52.2,52.2,51.07,51.84,261
,2017-05-25 04:00,25,51.97,52.12,51.71,51.88,29
,2017-05-25 04:30,25,51.72,51.73,51.68,51.73,10
,2017-05-25 05:00,25,51.78,51.79,51.22,51.34,63
,2017-05-25 05:30,25,51.43,51.43,51.2,51.35,128
,2017-05-25 06:00,25,51.41,51.55,51.39,51.55,44
,2017-05-25 06:30,25,51.49,51.49,51.43,51.43,4
,2017-05-25 07:00,25,51.37,51.51,51.37,51.5,31
,2017-05-25 07:30,25,51.54,51.56,51.46,51.46,28
,2017-05-25 08:00,25,51.64,51.7,51.61,51.7,28
,2017-05-25 08:30,25,51.75,51.92,51.75,51.91,95
,2017-05-25 09:00,25,51.72,51.92,51.62,51.89,118
,2017-05-25 09:30,25,51.88,51.89,51.45,51.45,151
,2017-05-25 10:00,25,51.42,51.65,51.07,51.19,332
,2017-05-25 10:30,25,51.18,51.2,50.3,50.43,325
,2017-05-25 11:00,25,50.59,50.61,49.69,50.18,170
,2017-05-25 11:30,25,50.3,50.3,50.01,50.03,77
,2017-05-25 12:00,25,50.25,50.25,50.11,50.16,4
,2017-05-25 12:30,25,50.07,50.08,49.82,49.82,20
,2017-05-25 13:00,25,49.97,50.04,49.78,49.78,15
,2017-05-25 13:30,25,49.68,49.71,49.58,49.58,16
,2017-05-25 14:00,25,49.45,49.52,49.45,49.52,27
,2017-05-25 14:30,25,49.53,49.53,49.53,49.53,2
,2017-05-25 15:00,25,49.66,49.66,49.66,49.66,4
,2017-05-25 15:30,25,49.5,49.54,49.5,49.54,3
,2017-05-25 19:00,26,49.79,49.79,49.79,49.79,1
,2017-05-25 21:30,26,49.67,49.67,49.67,49.67,1
,2017-05-25 22:00,26,49.45,49.45,49.18,49.25,10
,2017-05-25 23:30,26,49.47,49.55,49.47,49.55,5
,2017-05-26 00:00,26,49.52,49.52,49.52,49.52,1
,2017-05-26 01:00,26,49.52,49.52,49.52,49.52,1
,2017-05-26 01:30,26,49.64,49.79,49.64,49.79,6
,2017-05-26 02:00,26,50,50.05,50,50.05,2
,2017-05-26 02:30,26,50.03,50.09,49.98,50.09,5
,2017-05-26 03:00,26,50.09,50.09,50.04,50.04,2
,2017-05-26 03:30,26,49.81,49.81,49.81,49.81,2
,2017-05-26 04:00,26,49.91,50.05,49.91,50.05,6
,2017-05-26 05:00,26,50.09,50.09,50.09,50.09,1
,2017-05-26 05:30,26,49.95,49.95,49.95,49.95,1
,2017-05-26 06:00,26,49.75,49.75,49.57,49.57,28
,2017-05-26 06:30,26,49.62,49.62,49.52,49.52,6
,2017-05-26 07:00,26,49.44,49.6,49.21,49.57,15
,2017-05-26 07:30,26,49.53,49.78,49.53,49.7,5
,2017-05-26 08:00,26,50,50.05,49.88,49.89,85
,2017-05-26 08:30,26,49.84,49.94,49.81,49.94,20
,2017-05-26 09:00,26,49.99,50.15,49.95,50.09,97
,2017-05-26 09:30,26,50.15,50.16,49.82,49.92,682
,2017-05-26 10:00,26,49.94,50.1,49.9,50.1,55
,2017-05-26 11:00,26,50.19,50.48,50.18,50.4,43
,2017-05-26 12:00,26,50.43,50.43,50.43,50.43,2
,2017-05-26 12:30,26,50.5,50.54,50.5,50.51,11
,2017-05-26 13:00,26,50.55,50.6,50.55,50.57,5
,2017-05-26 13:30,26,50.64,50.64,50.61,50.61,9
,2017-05-26 14:00,26,50.64,50.64,50.64,50.64,2
,2017-05-26 15:30,26,50.64,50.64,50.64,50.64,2
,2017-05-28 17:00,29,50.73,50.73,50.73,50.73,2
,2017-05-28 17:30,29,50.75,50.78,50.74,50.74,4
,2017-05-28 18:00,29,50.73,50.73,50.73,50.73,1
,2017-05-28 21:30,29,50.44,50.44,50.44,50.44,1
,2017-05-28 22:00,29,50.47,50.47,50.47,50.47,1
,2017-05-28 22:30,29,50.44,50.44,50.44,50.44,1
,2017-05-28 23:00,29,50.48,50.51,50.48,50.51,2
,2017-05-28 23:30,29,50.5,50.5,50.5,50.5,1
,2017-05-29 01:30,29,50.55,50.57,50.55,50.57,20
,2017-05-29 03:00,29,50.45,50.46,50.39,50.39,11
,2017-05-29 04:30,29,50.43,50.43,50.43,50.43,1
,2017-05-29 05:30,29,50.35,50.35,50.35,50.35,2
,2017-05-29 08:00,29,50.6,50.63,50.6,50.63,2
,2017-05-29 09:00,29,50.73,50.73,50.73,50.73,8
,2017-05-29 09:30,29,50.82,50.83,50.82,50.83,35
,2017-05-29 11:00,29,50.96,50.96,50.89,50.89,6
,2017-05-29 11:30,29,50.89,50.89,50.75,50.75,12
,2017-05-29 12:00,29,50.77,50.77,50.77,50.77,1
,2017-05-29 19:00,30,50.78,50.78,50.78,50.78,1
,2017-05-29 22:30,30,50.54,50.54,50.54,50.54,3
,2017-05-29 23:00,30,50.6,50.6,50.6,50.6,1
,2017-05-29 23:30,30,50.61,50.61,50.61,50.61,1
,2017-05-30 01:00,30,50.62,50.62,50.62,50.62,25
,2017-05-30 01:30,30,50.52,50.52,50.52,50.52,5
,2017-05-30 02:00,30,50.47,50.47,50.47,50.47,5
,2017-05-30 02:30,30,50.42,50.43,50.42,50.43,15
,2017-05-30 03:00,30,50.36,50.36,50.28,50.28,7
,2017-05-30 03:30,30,50.36,50.42,50.36,50.42,6
,2017-05-30 04:30,30,50.43,50.43,50.35,50.35,2
,2017-05-30 05:30,30,50.37,50.37,50.37,50.37,1
,2017-05-30 06:00,30,50.47,50.47,50.47,50.47,1
,2017-05-30 06:30,30,50.21,50.23,50.15,50.15,10
,2017-05-30 07:00,30,50.16,50.24,50.11,50.11,29
,2017-05-30 08:00,30,50.15,50.15,50.05,50.08,38
,2017-05-30 08:30,30,50.05,50.05,49.91,49.99,128
,2017-05-30 09:00,30,49.97,50.26,49.89,50.26,100
,2017-05-30 09:30,30,50.27,50.32,50.14,50.29,102
,2017-05-30 10:00,30,50.32,50.35,50.01,50.01,85
,2017-05-30 10:30,30,49.99,50.16,49.98,50.13,93
,2017-05-30 11:00,30,50.17,50.23,50.15,50.23,30
,2017-05-30 11:30,30,50.23,50.28,50.21,50.27,14
,2017-05-30 12:00,30,50.22,50.22,50.11,50.15,16
,2017-05-30 12:30,30,50.24,50.45,50.24,50.45,33
,2017-05-30 13:00,30,50.51,50.67,50.44,50.46,118
,2017-05-30 13:30,30,50.45,50.47,50.45,50.45,3
,2017-05-30 15:00,30,50.3,50.3,50.3,50.3,1
,2017-05-30 15:30,30,50.41,50.43,50.41,50.43,19
,2017-05-30 20:00,31,50.22,50.22,50.22,50.22,1
,2017-05-31 00:30,31,50.09,50.09,50.09,50.09,1
,2017-05-31 01:00,31,50.14,50.14,49.97,50.06,51
,2017-05-31 02:00,31,50.08,50.08,50.08,50.08,50
,2017-05-31 02:30,31,49.99,50.02,49.99,50.02,3
,2017-05-31 03:00,31,49.92,49.92,49.9,49.9,7
,2017-05-31 03:30,31,50.02,50.03,49.9,49.9,28
,2017-05-31 04:00,31,49.93,49.93,49.6,49.68,43
,2017-05-31 04:30,31,49.56,49.56,49.56,49.56,1
,2017-05-31 05:00,31,49.6,49.6,49.6,49.6,1
,2017-05-31 05:30,31,49.59,49.59,49.49,49.49,7
,2017-05-31 06:00,31,49.45,49.45,49.27,49.27,15
,2017-05-31 06:30,31,49.18,49.32,49.18,49.28,8
,2017-05-31 07:00,31,49.25,49.48,49.25,49.47,43
,2017-05-31 07:30,31,49.45,49.45,49.32,49.32,36
,2017-05-31 08:00,31,49.26,49.26,49.1,49.15,150
,2017-05-31 08:30,31,49.12,49.27,48.98,49.08,63
,2017-05-31 09:00,31,49.15,49.17,48.73,48.87,37
,2017-05-31 09:30,31,48.83,48.95,48.81,48.87,30
,2017-05-31 10:00,31,48.82,48.82,48.65,48.68,24
,2017-05-31 10:30,31,48.64,48.99,48.62,48.97,38
,2017-05-31 11:00,31,49.09,49.41,49,49.3,23
,2017-05-31 11:30,31,49.22,49.26,49.22,49.26,25
,2017-05-31 12:00,31,49.29,49.29,49.29,49.29,10
,2017-05-31 12:30,31,49.3,49.3,49.28,49.28,7
,2017-05-31 13:00,31,49.14,49.22,49.08,49.08,20
,2017-05-31 13:30,31,49.1,49.11,48.94,48.94,5
,2017-05-31 14:00,31,48.97,48.97,48.97,48.97,1
,2017-05-31 14:30,31,49.07,49.07,49.04,49.04,18
,2017-05-31 15:00,31,49.15,49.15,49.14,49.14,2
,2017-05-31 15:30,31,49.09,49.6,49.05,49.4,77
,2017-05-31 16:00,31,49.41,49.41,49.41,49.41,1
,2017-05-31 20:00,1,49.55,49.55,49.55,49.55,2
,2017-05-31 21:00,1,49.49,49.49,49.49,49.49,1
,2017-05-31 22:00,1,49.5,49.5,49.5,49.5,1
,2017-06-01 00:30,1,49.54,49.54,49.5,49.5,2
,2017-06-01 01:00,1,49.53,49.53,49.53,49.53,1
,2017-06-01 02:00,1,49.71,49.73,49.71,49.73,51
,2017-06-01 02:30,1,49.74,49.76,49.7,49.7,22
,2017-06-01 03:00,1,49.68,49.81,49.64,49.81,31
,2017-06-01 03:30,1,49.81,49.82,49.71,49.71,5
,2017-06-01 04:30,1,49.66,49.66,49.5,49.5,19
,2017-06-01 05:00,1,49.28,49.28,49.27,49.27,3
,2017-06-01 05:30,1,49.3,49.3,49.3,49.3,1
,2017-06-01 06:00,1,49.17,49.33,49.17,49.33,9
,2017-06-01 06:30,1,49.35,49.35,49.06,49.06,31
,2017-06-01 07:00,1,49.11,49.45,49.11,49.25,86
,2017-06-01 07:30,1,49.12,49.12,49.09,49.09,23
,2017-06-01 08:00,1,49.13,49.23,49.13,49.23,14
,2017-06-01 08:30,1,49.2,49.2,49.13,49.17,20
,2017-06-01 09:00,1,49.11,49.16,49.1,49.16,12
,2017-06-01 09:30,1,49.27,49.47,49.16,49.34,59
,2017-06-01 10:00,1,49.35,49.82,49.24,49.8,251
,2017-06-01 10:30,1,49.79,49.95,49.53,49.82,148
,2017-06-01 11:00,1,49.83,49.9,49.68,49.68,81
,2017-06-01 11:30,1,49.67,49.7,49.64,49.7,15
,2017-06-01 12:00,1,49.68,49.8,49.61,49.8,3
,2017-06-01 12:30,1,49.8,49.83,49.71,49.72,37
,2017-06-01 13:00,1,49.71,49.71,49.17,49.17,83
,2017-06-01 13:30,1,49.14,49.14,49.02,49.02,7
,2017-06-01 14:00,1,48.98,48.99,48.93,48.99,7
,2017-06-01 14:30,1,48.9,48.9,48.9,48.9,1
,2017-06-01 15:00,1,48.96,48.96,48.96,48.96,1
,2017-06-01 15:30,1,48.89,48.9,48.89,48.9,3
,2017-06-01 19:00,2,48.75,48.82,48.75,48.82,19
,2017-06-01 19:30,2,48.75,48.75,48.75,48.75,11
,2017-06-01 20:00,2,49,49,49,49,1
,2017-06-01 21:00,2,49.04,49.04,49.02,49.02,7
,2017-06-01 22:00,2,48.91,48.91,48.9,48.9,8
,2017-06-02 01:00,2,48.77,48.77,48.58,48.58,11
,2017-06-02 01:30,2,48.42,48.55,48.42,48.55,4
,2017-06-02 02:00,2,48.55,48.55,48.35,48.42,38
,2017-06-02 02:30,2,48.42,48.42,48.37,48.37,30
,2017-06-02 03:00,2,48.25,48.25,48.23,48.23,46
,2017-06-02 03:30,2,48.31,48.33,48.29,48.29,13
,2017-06-02 04:00,2,48.21,48.21,47.77,47.95,212
,2017-06-02 04:30,2,47.95,47.95,47.83,47.88,7
,2017-06-02 05:00,2,47.84,47.84,47.71,47.75,35
,2017-06-02 05:30,2,47.93,48.01,47.93,47.96,16
,2017-06-02 06:00,2,48.12,48.19,48.05,48.19,13
,2017-06-02 06:30,2,48.25,48.32,48.22,48.32,24
,2017-06-02 07:00,2,48.26,48.46,48.2,48.29,64
,2017-06-02 07:30,2,48.36,48.41,47.98,47.98,65
,2017-06-02 08:00,2,48.07,48.56,48.07,48.55,22
,2017-06-02 08:30,2,48.35,48.64,48.33,48.64,23
,2017-06-02 09:00,2,48.46,48.46,48.26,48.34,10
,2017-06-02 09:30,2,48.41,48.48,48.09,48.1,39
,2017-06-02 10:00,2,48.09,48.44,48.02,48.39,51
,2017-06-02 10:30,2,48.37,48.6,48.37,48.6,42
,2017-06-02 11:00,2,48.47,48.87,48.47,48.87,38
,2017-06-02 11:30,2,48.76,48.85,48.68,48.76,33
,2017-06-02 12:00,2,48.65,48.69,48.58,48.62,5
,2017-06-02 12:30,2,48.63,48.78,48.63,48.69,5
,2017-06-02 13:00,2,48.47,48.53,48.38,48.52,48
,2017-06-02 13:30,2,48.45,48.49,48.45,48.49,5
,2017-06-02 14:00,2,48.49,48.49,48.49,48.49,1
,2017-06-02 14:30,2,48.58,48.58,48.58,48.58,1
,2017-06-02 15:30,2,48.62,48.65,48.52,48.6,10
,2017-06-04 17:00,5,48.53,48.53,48.53,48.53,1
,2017-06-04 21:00,5,48.67,48.7,48.67,48.7,17
,2017-06-04 22:00,5,48.75,48.75,48.75,48.75,10
,2017-06-04 22:30,5,48.85,49.09,48.85,49.04,18
,2017-06-04 23:00,5,49.06,49.06,49.06,49.06,1
,2017-06-04 23:30,5,49.06,49.09,49.06,49.06,32
,2017-06-05 01:00,5,49.01,49.01,48.92,48.97,11
,2017-06-05 01:30,5,48.94,48.94,48.94,48.94,2
,2017-06-05 02:00,5,48.97,48.97,48.81,48.81,23
,2017-06-05 02:30,5,48.73,48.81,48.65,48.81,18
,2017-06-05 03:00,5,48.72,48.72,48.72,48.72,1
,2017-06-05 03:30,5,48.77,48.85,48.76,48.85,81
,2017-06-05 04:00,5,48.8,48.8,48.72,48.72,2
,2017-06-05 04:30,5,48.76,48.76,48.6,48.7,36
,2017-06-05 05:00,5,48.65,48.65,48.41,48.44,68
,2017-06-05 05:30,5,48.47,48.47,48.21,48.25,35
,2017-06-05 06:00,5,48.31,48.33,48.29,48.3,50
,2017-06-05 06:30,5,48.27,48.27,48.16,48.16,47
,2017-06-05 07:00,5,48.1,48.25,48.1,48.2,72
,2017-06-05 07:30,5,48.19,48.19,48.05,48.06,111
,2017-06-05 08:00,5,48.03,48.13,47.94,47.94,86
,2017-06-05 08:30,5,47.99,47.99,47.83,47.99,161
,2017-06-05 09:00,5,48,48.22,47.99,48.16,109
,2017-06-05 09:30,5,47.98,48.09,47.9,47.9,27
,2017-06-05 10:00,5,47.9,47.93,47.73,47.76,143
,2017-06-05 10:30,5,47.9,47.97,47.86,47.9,6
,2017-06-05 11:00,5,47.91,48.07,47.9,48.07,114
,2017-06-05 11:30,5,48.05,48.06,48,48,14
,2017-06-05 12:00,5,48.06,48.28,48.06,48.15,200
,2017-06-05 12:30,5,48.16,48.18,48.14,48.18,12
,2017-06-05 13:00,5,48.18,48.23,48.08,48.19,86
,2017-06-05 13:30,5,48.21,48.21,48.14,48.14,17
,2017-06-05 14:00,5,48.16,48.18,48.16,48.16,9
,2017-06-05 14:30,5,48.18,48.18,48.17,48.17,2
,2017-06-05 15:30,5,48.15,48.17,48.15,48.16,40
,2017-06-05 20:00,6,48.33,48.33,47.93,47.95,5
,2017-06-05 22:00,6,47.96,47.96,47.96,47.96,1
,2017-06-05 23:00,6,48,48,48,48,1
,2017-06-06 00:30,6,47.94,47.94,47.94,47.94,1
,2017-06-06 01:00,6,48.09,48.47,48.09,48.33,27
,2017-06-06 01:30,6,48.32,48.37,48.25,48.25,8
,2017-06-06 02:30,6,48.13,48.14,47.93,48,78
,2017-06-06 03:00,6,47.93,47.97,47.89,47.9,21
,2017-06-06 03:30,6,48.07,48.19,48.06,48.15,65
,2017-06-06 04:00,6,48.1,48.1,48.1,48.1,5
,2017-06-06 05:00,6,48.22,48.22,48.22,48.22,30
,2017-06-06 05:30,6,48.21,48.21,48.17,48.19,12
,2017-06-06 06:00,6,48.08,48.08,48.08,48.08,20
,2017-06-06 06:30,6,48,48,47.97,47.98,9
,2017-06-06 07:00,6,48.03,48.13,48,48.03,71
,2017-06-06 07:30,6,48.01,48.01,47.92,47.96,66
,2017-06-06 08:00,6,48.01,48.12,47.87,47.88,188
,2017-06-06 08:30,6,47.91,48.09,47.89,48.01,166
,2017-06-06 09:00,6,48.02,48.1,47.96,48.07,59
,2017-06-06 09:30,6,48.07,48.07,47.9,47.94,106
,2017-06-06 10:00,6,47.94,48.02,47.89,48.01,80
,2017-06-06 10:30,6,48,48.44,48,48.33,383
,2017-06-06 11:00,6,48.33,48.66,48.31,48.62,74
,2017-06-06 11:30,6,48.65,48.69,48.56,48.59,65
,2017-06-06 12:00,6,48.61,48.67,48.54,48.57,90
,2017-06-06 12:30,6,48.59,48.67,48.5,48.67,52
,2017-06-06 13:00,6,48.65,48.9,48.65,48.84,223
,2017-06-06 13:30,6,48.79,48.82,48.79,48.81,28
,2017-06-06 14:00,6,48.84,48.88,48.84,48.85,11
,2017-06-06 14:30,6,48.89,48.98,48.89,48.93,25
,2017-06-06 15:00,6,48.95,49.07,48.95,49.04,20
,2017-06-06 15:30,6,49.03,49.03,48.71,48.71,39
,2017-06-06 16:00,6,48.73,48.73,48.73,48.73,1
,2017-06-06 19:00,7,48.68,48.68,48.68,48.68,1
,2017-06-06 20:00,7,48.73,48.73,48.73,48.73,1
,2017-06-06 22:30,7,48.82,48.82,48.82,48.82,8
,2017-06-07 01:00,7,48.66,48.69,48.63,48.64,12
,2017-06-07 01:30,7,48.62,48.71,48.62,48.71,26
,2017-06-07 02:00,7,48.75,48.75,48.55,48.55,7
,2017-06-07 02:30,7,48.61,48.63,48.54,48.54,13
,2017-06-07 03:00,7,48.54,48.54,48.45,48.51,106
,2017-06-07 04:00,7,48.56,48.63,48.55,48.62,37
,2017-06-07 04:30,7,48.63,48.72,48.63,48.68,12
,2017-06-07 05:00,7,48.68,48.75,48.64,48.64,37
,2017-06-07 05:30,7,48.57,48.63,48.57,48.59,5
,2017-06-07 06:00,7,48.52,48.58,48.52,48.53,10
,2017-06-07 06:30,7,48.55,48.56,48.52,48.53,10
,2017-06-07 07:00,7,48.52,48.57,48.5,48.51,27
,2017-06-07 07:30,7,48.44,48.49,48.37,48.43,49
,2017-06-07 08:00,7,48.5,48.5,48.42,48.46,89
,2017-06-07 08:30,7,48.45,48.58,48.45,48.58,67
,2017-06-07 09:00,7,48.54,48.54,48.54,48.54,2
,2017-06-07 09:30,7,47.39,47.39,47.39,47.39,1
,2017-06-07 10:00,7,47.15,47.15,47.08,47.1,14
,2017-06-07 10:30,7,47.13,47.25,47.08,47.14,69
,2017-06-07 11:00,7,47.12,47.2,47.08,47.16,67
,2017-06-07 11:30,7,47.13,47.13,46.9,46.93,142
,2017-06-07 12:00,7,46.96,47.14,46.89,47.1,61
,2017-06-07 12:30,7,47.05,47.09,46.96,47.02,50
,2017-06-07 13:00,7,47.04,47.12,46.79,46.91,380
,2017-06-07 13:30,7,46.93,47.04,46.93,46.99,54
,2017-06-07 14:00,7,46.99,46.99,46.97,46.97,5
,2017-06-07 14:30,7,46.95,46.95,46.89,46.9,8
,2017-06-07 15:00,7,46.9,46.91,46.88,46.91,9
,2017-06-07 15:30,7,46.95,47.06,46.94,47,29
,2017-06-07 20:00,8,47.12,47.12,47.12,47.12,1
,2017-06-07 20:30,8,47.05,47.05,47.05,47.05,4
,2017-06-07 21:00,8,46.99,47,46.92,47,6
,2017-06-07 23:30,8,47.14,47.14,47.14,47.14,1
,2017-06-08 02:00,8,47.25,47.29,47.25,47.29,14
,2017-06-08 02:30,8,47.15,47.21,47.15,47.21,5
,2017-06-08 03:00,8,47.15,47.17,47.06,47.13,22
,2017-06-08 03:30,8,47.16,47.21,47.14,47.21,17
,2017-06-08 04:00,8,47.23,47.23,47.19,47.19,2
,2017-06-08 04:30,8,47.23,47.29,47.22,47.23,22
,2017-06-08 05:00,8,47.25,47.27,47.19,47.26,34
,2017-06-08 05:30,8,47.25,47.25,47.16,47.16,6
,2017-06-08 06:00,8,47.12,47.12,46.59,46.7,100
,2017-06-08 06:30,8,46.67,46.73,46.67,46.67,22
,2017-06-08 07:00,8,46.71,46.71,46.61,46.67,18
,2017-06-08 07:30,8,46.69,46.69,46.48,46.55,114
,2017-06-08 08:00,8,46.55,46.72,46.53,46.65,122
,2017-06-08 08:30,8,46.7,47.02,46.7,47.01,11
,2017-06-08 09:00,8,46.95,47.13,46.95,47.08,88
,2017-06-08 09:30,8,47.08,47.15,46.86,46.86,77
,2017-06-08 10:00,8,46.87,46.92,46.7,46.83,93
,2017-06-08 10:30,8,46.85,47.09,46.81,46.97,77
,2017-06-08 11:00,8,46.95,47.01,46.93,47,24
,2017-06-08 11:30,8,46.96,47.05,46.93,47.03,10
,2017-06-08 12:00,8,47.05,47.05,46.97,46.98,4
,2017-06-08 12:30,8,46.9,46.93,46.83,46.87,26
,2017-06-08 13:00,8,46.91,46.97,46.78,46.87,58
,2017-06-08 13:30,8,46.88,46.91,46.82,46.82,51
,2017-06-08 15:00,8,46.84,46.88,46.84,46.88,12
,2017-06-08 15:30,8,46.86,46.86,46.81,46.81,54
,2017-06-08 19:00,9,46.61,46.63,46.59,46.63,7
,2017-06-08 23:30,9,46.76,46.76,46.76,46.76,1
,2017-06-09 00:30,9,46.75,46.75,46.75,46.75,2
,2017-06-09 01:00,9,46.73,46.73,46.73,46.73,40
,2017-06-09 01:30,9,46.71,46.71,46.63,46.65,48
,2017-06-09 02:00,9,46.53,46.68,46.53,46.64,31
,2017-06-09 02:30,9,46.5,46.57,46.45,46.49,20
,2017-06-09 03:00,9,46.57,46.59,46.55,46.59,7
,2017-06-09 03:30,9,46.69,47.04,46.69,46.96,84
,2017-06-09 04:30,9,46.81,47.01,46.81,47,28
,2017-06-09 05:00,9,46.93,47.05,46.92,46.99,22
,2017-06-09 05:30,9,46.96,46.96,46.95,46.96,3
,2017-06-09 06:00,9,46.96,46.96,46.8,46.8,12
,2017-06-09 06:30,9,46.86,46.9,46.85,46.85,19
,2017-06-09 07:00,9,46.83,46.83,46.68,46.71,14
,2017-06-09 07:30,9,46.66,46.89,46.66,46.87,41
,2017-06-09 08:00,9,46.86,46.94,46.74,46.76,64
,2017-06-09 08:30,9,46.86,46.95,46.8,46.94,133
,2017-06-09 09:00,9,46.82,46.82,46.66,46.69,86
,2017-06-09 09:30,9,46.7,46.94,46.7,46.94,60
,2017-06-09 10:00,9,46.95,47.19,46.93,47.19,218
,2017-06-09 10:30,9,47.12,47.23,47.03,47.19,129
,2017-06-09 11:00,9,47.23,47.28,47.04,47.06,56
,2017-06-09 11:30,9,47.1,47.16,47.05,47.1,62
,2017-06-09 12:00,9,47.02,47.07,46.99,46.99,34
,2017-06-09 13:00,9,46.91,47.04,46.87,46.98,65
,2017-06-09 13:30,9,47,47.01,47,47.01,5
,2017-06-09 14:30,9,46.98,47.01,46.98,47.01,12
,2017-06-09 15:30,9,47,47.06,47,47.06,5
,2017-06-09 16:00,9,47.05,47.05,47.05,47.05,1
,2017-06-11 17:30,12,47.05,47.11,47.05,47.11,3
,2017-06-11 18:00,12,47.06,47.06,47.06,47.06,1
,2017-06-11 20:30,12,47.16,47.16,47.16,47.16,1
,2017-06-12 01:00,12,47.15,47.15,47.15,47.15,1
,2017-06-12 02:00,12,46.98,46.98,46.83,46.87,19
,2017-06-12 02:30,12,46.98,46.98,46.98,46.98,10
,2017-06-12 04:00,12,47.09,47.12,47.08,47.08,3
,2017-06-12 05:00,12,47.11,47.61,47.11,47.61,115
,2017-06-12 05:30,12,47.46,47.46,47.46,47.46,1
,2017-06-12 06:00,12,47.59,47.64,47.58,47.64,14
,2017-06-12 06:30,12,47.65,47.65,47.65,47.65,1
,2017-06-12 07:00,12,47.6,47.6,47.6,47.6,1
,2017-06-12 07:30,12,47.69,47.69,47.65,47.65,3
,2017-06-12 08:00,12,47.6,47.65,47.58,47.58,7
,2017-06-12 08:30,12,47.59,47.59,47.5,47.55,21
,2017-06-12 09:00,12,47.59,47.71,47.59,47.66,8
,2017-06-12 09:30,12,47.63,47.67,47.36,47.42,64
,2017-06-12 10:00,12,47.47,47.61,47.44,47.5,25
,2017-06-12 10:30,12,47.58,47.58,47.48,47.48,15
,2017-06-12 11:00,12,47.48,47.48,47.2,47.25,53
,2017-06-12 11:30,12,47.22,47.26,47.18,47.2,55
,2017-06-12 12:00,12,47.2,47.22,47.2,47.2,8
,2017-06-12 12:30,12,47.3,47.35,47.3,47.35,8
,2017-06-12 13:00,12,47.4,47.41,47.11,47.13,29
,2017-06-12 13:30,12,47.13,47.13,47.13,47.13,2
,2017-06-12 14:30,12,47.14,47.14,47.14,47.14,1
,2017-06-12 15:30,12,47.05,47.05,47.05,47.05,2
,2017-06-12 20:30,13,47.26,47.26,47.26,47.26,2
,2017-06-12 22:00,13,47.28,47.28,47.28,47.28,1
,2017-06-13 00:00,13,47.35,47.35,47.35,47.35,2
,2017-06-13 01:30,13,47.35,47.35,47.35,47.35,5
,2017-06-13 02:00,13,47.19,47.24,47.18,47.21,10
,2017-06-13 02:30,13,47.31,47.31,47.31,47.31,1
,2017-06-13 03:00,13,47.33,47.39,47.3,47.36,28
,2017-06-13 03:30,13,47.38,47.42,47.3,47.3,31
,2017-06-13 04:00,13,47.33,47.33,47.3,47.3,3
,2017-06-13 04:30,13,47.33,47.34,47.3,47.31,9
,2017-06-13 05:00,13,47.21,47.21,47.21,47.21,1
,2017-06-13 05:30,13,47.29,47.29,47.29,47.29,2
,2017-06-13 06:00,13,47.21,47.21,47.13,47.14,24
,2017-06-13 06:30,13,47.13,47.13,46.93,47,71
,2017-06-13 07:00,13,46.89,47,46.86,47,40
,2017-06-13 07:30,13,46.9,46.9,46.9,46.9,1
,2017-06-13 08:00,13,46.96,47.07,46.96,47.05,24
,2017-06-13 08:30,13,47.06,47.11,46.96,47,49
,2017-06-13 09:00,13,47,47,46.66,46.82,121
,2017-06-13 09:30,13,46.77,46.87,46.76,46.8,41
,2017-06-13 10:00,13,46.72,46.8,46.72,46.8,29
,2017-06-13 10:30,13,46.89,47.4,46.86,47.29,179
,2017-06-13 11:00,13,47.24,47.31,47.19,47.31,38
,2017-06-13 11:30,13,47.26,47.33,47.26,47.32,44
,2017-06-13 12:00,13,47.29,47.34,47.27,47.33,32
,2017-06-13 12:30,13,47.35,47.37,47.22,47.23,39
,2017-06-13 13:00,13,47.27,47.46,47.24,47.4,145
,2017-06-13 13:30,13,47.38,47.42,47.34,47.4,35
,2017-06-13 14:00,13,47.41,47.48,47.41,47.48,14
,2017-06-13 14:30,13,47.4,47.4,47.4,47.4,2
,2017-06-13 15:00,13,47.44,47.44,47.44,47.44,1
,2017-06-13 15:30,13,47.41,47.41,47.05,47.11,34
,2017-06-13 16:00,13,46.89,46.89,46.84,46.84,24
,2017-06-13 16:30,13,46.94,46.94,46.89,46.91,15
,2017-06-14 01:00,14,46.91,46.91,46.91,46.91,20
,2017-06-14 01:30,14,47.03,47.11,47.02,47.11,6
,2017-06-14 02:00,14,47.12,47.14,47.08,47.08,14
,2017-06-14 02:30,14,46.93,46.98,46.92,46.98,17
,2017-06-14 03:00,14,46.81,46.89,46.81,46.85,6
,2017-06-14 03:30,14,46.88,46.94,46.88,46.9,7
,2017-06-14 04:00,14,47,47,46.98,46.99,4
,2017-06-14 04:30,14,46.9,46.9,46.9,46.9,2
,2017-06-14 05:00,14,46.84,46.93,46.83,46.92,7
,2017-06-14 05:30,14,46.93,46.98,46.93,46.98,2
,2017-06-14 06:30,14,47,47.05,47,47.03,14
,2017-06-14 07:00,14,47.08,47.15,47.08,47.1,44
,2017-06-14 07:30,14,47.06,47.16,47.06,47.1,12
,2017-06-14 08:00,14,47.09,47.32,47.08,47.08,124
,2017-06-14 08:30,14,47.1,47.1,47.02,47.04,8
,2017-06-14 09:00,14,47.06,47.36,46.96,47,90
,2017-06-14 09:30,14,47,47.14,45.7,45.84,670
,2017-06-14 10:00,14,45.81,45.91,45.6,45.67,257
,2017-06-14 10:30,14,45.79,45.85,45.66,45.75,76
,2017-06-14 11:00,14,45.72,45.86,45.67,45.79,48
,2017-06-14 11:30,14,45.75,45.81,45.69,45.71,184
,2017-06-14 12:00,14,45.8,45.88,45.79,45.8,28
,2017-06-14 12:30,14,45.78,45.81,45.74,45.81,18
,2017-06-14 13:00,14,45.81,46.04,45.69,45.85,223
,2017-06-14 13:30,14,45.87,45.87,45.83,45.84,61
,2017-06-14 14:00,14,45.83,45.83,45.83,45.83,2
,2017-06-14 14:30,14,45.87,45.87,45.83,45.83,4
,2017-06-14 15:00,14,45.85,45.85,45.85,45.85,1
,2017-06-14 16:00,14,45.75,45.75,45.75,45.75,1
,2017-06-14 19:00,15,45.7,45.7,45.7,45.7,2
,2017-06-14 23:30,15,45.84,45.84,45.84,45.84,7
,2017-06-15 00:00,15,45.87,45.87,45.87,45.87,1
,2017-06-15 01:30,15,45.81,45.81,45.81,45.81,2
,2017-06-15 02:00,15,45.75,45.78,45.75,45.78,3
,2017-06-15 02:30,15,45.67,45.67,45.55,45.6,27
,2017-06-15 03:00,15,45.68,45.81,45.66,45.78,75
,2017-06-15 03:30,15,45.82,45.96,45.82,45.86,40
,2017-06-15 04:00,15,45.85,45.94,45.85,45.91,29
,2017-06-15 04:30,15,45.84,45.84,45.73,45.78,28
,2017-06-15 05:00,15,45.82,45.87,45.77,45.87,11
,2017-06-15 05:30,15,45.86,45.91,45.76,45.79,9
,2017-06-15 06:00,15,45.7,45.75,45.64,45.64,10
,2017-06-15 06:30,15,45.66,45.68,45.62,45.63,11
,2017-06-15 07:00,15,45.64,45.75,45.53,45.74,56
,2017-06-15 07:30,15,45.73,45.8,45.69,45.75,15
,2017-06-15 08:00,15,45.85,45.85,45.67,45.75,36
,2017-06-15 08:30,15,45.85,45.85,45.67,45.77,63
,2017-06-15 09:00,15,45.8,45.87,45.69,45.8,44
,2017-06-15 09:30,15,45.75,45.76,45.55,45.71,98
,2017-06-15 10:00,15,45.75,45.75,45.62,45.68,33
,2017-06-15 10:30,15,45.7,45.8,45.63,45.7,91
,2017-06-15 11:00,15,45.74,45.75,45.63,45.64,18
,2017-06-15 11:30,15,45.68,45.72,45.66,45.72,14
,2017-06-15 12:00,15,45.63,45.66,45.63,45.66,3
,2017-06-15 12:30,15,45.69,45.69,45.62,45.63,11
,2017-06-15 13:00,15,45.57,45.7,45.57,45.63,96
,2017-06-15 13:30,15,45.63,45.66,45.61,45.61,13
,2017-06-15 14:00,15,45.63,45.63,45.63,45.63,2
,2017-06-15 14:30,15,45.58,45.58,45.58,45.58,10
,2017-06-15 15:00,15,45.61,45.61,45.61,45.61,10
,2017-06-15 15:30,15,45.51,45.51,45.44,45.47,14
,2017-06-15 19:00,16,45.51,45.51,45.51,45.51,1
,2017-06-15 20:00,16,45.66,45.66,45.66,45.66,1
,2017-06-15 22:00,16,45.65,45.65,45.65,45.65,1
,2017-06-15 23:00,16,45.69,45.69,45.69,45.69,2
,2017-06-16 01:00,16,45.66,45.66,45.66,45.66,1
,2017-06-16 01:30,16,45.76,45.76,45.76,45.76,3
,2017-06-16 02:00,16,45.85,45.85,45.85,45.85,3
,2017-06-16 02:30,16,45.86,46,45.86,45.96,29
,2017-06-16 03:00,16,45.94,45.97,45.9,45.97,7
,2017-06-16 04:00,16,45.99,46.01,45.94,45.99,17
,2017-06-16 04:30,16,45.95,45.95,45.88,45.88,5
,2017-06-16 05:00,16,45.88,45.95,45.88,45.95,5
,2017-06-16 05:30,16,45.9,45.98,45.9,45.98,5
,2017-06-16 06:00,16,45.99,46.11,45.99,46.11,7
,2017-06-16 06:30,16,46.12,46.13,46.08,46.08,6
,2017-06-16 07:00,16,46.09,46.1,46.08,46.09,7
,2017-06-16 07:30,16,46.05,46.07,45.98,46.07,22
,2017-06-16 08:00,16,46.01,46.06,45.96,46.05,22
,2017-06-16 08:30,16,45.96,45.97,45.92,45.97,20
,2017-06-16 09:00,16,45.85,45.87,45.77,45.84,28
,2017-06-16 09:30,16,45.84,45.91,45.84,45.85,98
,2017-06-16 10:00,16,45.81,45.83,45.75,45.76,49
,2017-06-16 10:30,16,45.81,45.84,45.79,45.82,42
,2017-06-16 11:00,16,45.86,45.9,45.86,45.9,30
,2017-06-16 11:30,16,45.93,45.94,45.84,45.84,41
,2017-06-16 12:00,16,45.86,45.87,45.83,45.83,4
,2017-06-16 12:30,16,45.86,45.86,45.83,45.86,53
,2017-06-16 13:00,16,45.83,45.95,45.83,45.94,69
,2017-06-16 13:30,16,45.94,45.94,45.91,45.91,7
,2017-06-16 14:00,16,45.93,45.93,45.93,45.93,1
,2017-06-16 15:30,16,45.9,45.9,45.9,45.9,1
,2017-06-18 17:00,19,45.87,45.87,45.87,45.87,1
,2017-06-18 17:30,19,45.82,45.82,45.82,45.82,2
,2017-06-19 00:00,19,45.77,45.77,45.77,45.77,1
,2017-06-19 01:30,19,45.74,45.76,45.74,45.76,5
,2017-06-19 02:00,19,45.71,45.76,45.71,45.76,2
,2017-06-19 02:30,19,45.8,45.8,45.77,45.77,6
,2017-06-19 03:00,19,45.69,45.73,45.69,45.73,3
,2017-06-19 03:30,19,45.68,45.75,45.68,45.75,7
,2017-06-19 04:00,19,45.8,45.99,45.78,45.93,72
,2017-06-19 04:30,19,45.96,46.18,45.96,46.1,33
,2017-06-19 05:00,19,46.08,46.08,46.03,46.03,2
,2017-06-19 05:30,19,46.09,46.09,46.09,46.09,1
,2017-06-19 06:00,19,46.16,46.22,46.16,46.16,15
,2017-06-19 06:30,19,46.17,46.17,46.07,46.1,20
,2017-06-19 07:00,19,46.13,46.13,46,46.07,13
,2017-06-19 07:30,19,46.04,46.04,45.94,45.94,29
,2017-06-19 08:00,19,45.93,46.13,45.91,46.09,80
,2017-06-19 08:30,19,46.14,46.15,46.06,46.09,40
,2017-06-19 09:00,19,46.16,46.16,46.1,46.13,13
,2017-06-19 09:30,19,46.23,46.23,46.08,46.12,66
,2017-06-19 10:00,19,46.08,46.14,45.89,45.91,91
,2017-06-19 10:30,19,45.9,45.9,45.73,45.77,131
,2017-06-19 11:00,19,45.76,45.81,45.75,45.75,30
,2017-06-19 11:30,19,45.69,45.69,45.63,45.63,31
,2017-06-19 12:00,19,45.73,45.73,45.7,45.7,3
,2017-06-19 12:30,19,45.7,45.75,45.67,45.67,30
,2017-06-19 13:00,19,45.66,45.7,45.34,45.48,133
,2017-06-19 13:30,19,45.48,45.51,45.46,45.46,35
,2017-06-19 14:30,19,45.38,45.38,45.38,45.38,1
,2017-06-19 15:00,19,45.39,45.39,45.39,45.39,1
,2017-06-19 15:30,19,45.34,45.34,45.34,45.34,6
,2017-06-19 16:30,19,45.4,45.4,45.36,45.36,4
,2017-06-19 20:00,20,45.51,45.51,45.49,45.49,23
,2017-06-19 21:30,20,45.51,45.51,45.51,45.51,13
,2017-06-20 01:30,20,45.59,45.67,45.59,45.67,2
,2017-06-20 03:00,20,45.64,45.71,45.61,45.61,12
,2017-06-20 03:30,20,45.63,45.63,45.63,45.63,1
,2017-06-20 04:00,20,45.57,45.57,45.57,45.57,1
,2017-06-20 04:30,20,45.51,45.51,45.39,45.39,5
,2017-06-20 05:00,20,45.41,45.41,44.44,44.76,142
,2017-06-20 05:30,20,44.75,44.75,44.53,44.74,33
,2017-06-20 06:00,20,44.73,44.73,44.61,44.65,6
,2017-06-20 06:30,20,44.67,44.67,44.39,44.41,11
,2017-06-20 07:00,20,44.34,44.47,44.27,44.46,27
,2017-06-20 07:30,20,44.47,44.48,44.41,44.48,6
,2017-06-20 08:00,20,44.48,44.62,44.43,44.49,49
,2017-06-20 08:30,20,44.44,44.45,44.18,44.23,187
,2017-06-20 09:00,20,44.21,44.32,44.21,44.27,125
,2017-06-20 09:30,20,44.24,44.25,44.09,44.25,49
,2017-06-20 10:00,20,44.2,44.34,44.19,44.23,79
,2017-06-20 10:30,20,44.19,44.38,44.19,44.37,29
,2017-06-20 11:00,20,44.41,44.45,44.38,44.39,20
,2017-06-20 11:30,20,44.31,44.34,44.31,44.34,13
,2017-06-20 12:00,20,44.37,44.45,44.33,44.45,31
,2017-06-20 12:30,20,44.44,44.5,44.44,44.5,5
,2017-06-20 13:00,20,44.5,44.67,44.49,44.58,104
,2017-06-20 13:30,20,44.58,44.58,44.55,44.56,6
,2017-06-20 14:00,20,44.56,44.56,44.51,44.51,2
,2017-06-20 15:00,20,44.53,44.55,44.53,44.55,5
,2017-06-20 15:30,20,44.58,44.76,44.39,44.4,86
,2017-06-21 01:30,21,44.63,44.63,44.63,44.63,1
,2017-06-21 02:00,21,44.53,44.53,44.14,44.24,17
,2017-06-21 02:30,21,44.26,44.26,44.26,44.26,1
,2017-06-21 03:00,21,44.32,44.4,44.32,44.4,6
,2017-06-21 03:30,21,44.51,44.55,44.51,44.55,3
,2017-06-21 04:00,21,44.56,44.56,44.51,44.51,3
,2017-06-21 04:30,21,44.45,44.48,44.45,44.48,4
,2017-06-21 05:00,21,44.49,44.49,44.35,44.4,35
,2017-06-21 05:30,21,44.45,44.48,44.45,44.48,3
,2017-06-21 06:00,21,44.61,44.61,44.61,44.61,5
,2017-06-21 06:30,21,44.62,44.77,44.62,44.7,45
,2017-06-21 07:00,21,44.75,44.78,44.74,44.76,26
,2017-06-21 07:30,21,44.77,44.8,44.65,44.65,43
,2017-06-21 08:00,21,44.63,44.68,44.54,44.61,29
,2017-06-21 08:30,21,44.61,44.65,44.49,44.65,34
,2017-06-21 09:00,21,44.65,44.74,44.55,44.74,90
,2017-06-21 09:30,21,44.77,45.15,44.55,44.75,194
,2017-06-21 10:00,21,44.71,44.72,44.25,44.3,379
,2017-06-21 10:30,21,44.34,44.39,44.26,44.26,69
,2017-06-21 11:00,21,44.28,44.28,44.09,44.19,105
,2017-06-21 11:30,21,44.06,44.06,43.33,43.39,263
,2017-06-21 12:00,21,43.39,43.4,43.15,43.37,175
,2017-06-21 12:30,21,43.33,43.34,43.13,43.2,152
,2017-06-21 13:00,21,43.2,43.56,43.19,43.47,104
,2017-06-21 13:30,21,43.48,43.68,43.45,43.61,52
,2017-06-21 14:00,21,43.59,43.61,43.59,43.61,4
,2017-06-21 14:30,21,43.51,43.51,43.51,43.51,1
,2017-06-21 15:00,21,43.42,43.42,43.42,43.42,3
,2017-06-21 19:00,22,43.56,43.56,43.56,43.56,16
,2017-06-21 22:00,22,43.44,43.44,43.44,43.44,1
,2017-06-22 00:30,22,43.47,43.47,43.44,43.44,2
,2017-06-22 01:30,22,43.49,43.49,43.49,43.49,1
,2017-06-22 02:00,22,43.31,43.47,43.31,43.47,21
,2017-06-22 02:30,22,43.41,43.41,43.41,43.41,1
,2017-06-22 03:00,22,43.4,43.44,43.4,43.44,3
,2017-06-22 03:30,22,43.39,43.4,43.32,43.39,20
,2017-06-22 04:00,22,43.44,43.5,43.44,43.48,9
,2017-06-22 04:30,22,43.54,43.76,43.54,43.75,41
,2017-06-22 05:00,22,43.78,43.78,43.78,43.78,5
,2017-06-22 06:00,22,43.77,43.77,43.77,43.77,1
,2017-06-22 06:30,22,43.75,43.75,43.74,43.74,2
,2017-06-22 07:00,22,43.7,43.75,43.7,43.75,9
,2017-06-22 07:30,22,43.79,43.87,43.72,43.73,33
,2017-06-22 08:00,22,43.69,43.81,43.68,43.75,78
,2017-06-22 08:30,22,43.68,43.9,43.68,43.86,166
,2017-06-22 09:00,22,43.88,43.91,43.76,43.83,62
,2017-06-22 09:30,22,43.88,44.25,43.82,44.07,353
,2017-06-22 10:00,22,44.09,44.22,44.09,44.21,315
,2017-06-22 10:30,22,44.16,44.16,44.04,44.04,46
,2017-06-22 11:00,22,44.11,44.11,44.08,44.08,53
,2017-06-22 11:30,22,44.16,44.16,44.11,44.11,12
,2017-06-22 12:00,22,44.06,44.06,43.71,43.74,64
,2017-06-22 12:30,22,43.76,43.85,43.74,43.85,25
,2017-06-22 13:00,22,43.84,43.89,43.72,43.73,31
,2017-06-22 13:30,22,43.71,43.77,43.71,43.71,8
,2017-06-22 14:00,22,43.72,43.72,43.72,43.72,1
,2017-06-22 15:30,22,43.77,43.77,43.77,43.77,2
,2017-06-22 19:00,23,43.82,43.82,43.82,43.82,1
,2017-06-23 01:00,23,43.91,43.92,43.91,43.92,20
,2017-06-23 01:30,23,43.82,43.82,43.82,43.82,5
,2017-06-23 02:00,23,43.75,43.76,43.7,43.7,7
,2017-06-23 02:30,23,43.82,43.83,43.82,43.83,2
,2017-06-23 03:00,23,43.87,44,43.87,44,18
,2017-06-23 03:30,23,44.03,44.03,43.91,43.96,15
,2017-06-23 04:00,23,43.91,43.96,43.91,43.96,2
,2017-06-23 04:30,23,43.95,43.95,43.79,43.85,13
,2017-06-23 05:00,23,43.83,43.91,43.8,43.8,11
,2017-06-23 05:30,23,43.8,43.84,43.78,43.84,12
,2017-06-23 06:00,23,43.79,43.79,43.79,43.79,1
,2017-06-23 06:30,23,43.87,43.87,43.87,43.87,1
,2017-06-23 07:00,23,43.76,43.79,43.76,43.79,3
,2017-06-23 07:30,23,43.9,43.9,43.85,43.85,8
,2017-06-23 08:00,23,43.81,43.85,43.75,43.75,111
,2017-06-23 08:30,23,43.67,43.91,43.58,43.91,61
,2017-06-23 09:00,23,44,44.12,43.95,43.95,314
,2017-06-23 09:30,23,44.02,44.14,43.98,44.14,506
,2017-06-23 10:00,23,44.18,44.21,44.05,44.14,91
,2017-06-23 10:30,23,44.12,44.21,44.03,44.1,76
,2017-06-23 11:00,23,44.09,44.1,44.01,44.01,19
,2017-06-23 11:30,23,44.05,44.1,44.05,44.1,7
,2017-06-23 12:00,23,43.93,43.95,43.84,43.95,31
,2017-06-23 12:30,23,43.94,44.03,43.91,44.02,20
,2017-06-23 13:00,23,43.95,44.07,43.94,44.07,40
,2017-06-23 13:30,23,44.03,44.05,44.02,44.05,13
,2017-06-23 14:00,23,44.11,44.11,44.11,44.11,14
,2017-06-23 15:30,23,44.18,44.21,44.17,44.19,6
,2017-06-25 17:00,26,44.22,44.3,44.2,44.2,19
,2017-06-25 20:00,26,44.33,44.34,44.31,44.34,18
,2017-06-25 21:00,26,44.53,44.53,44.51,44.51,2
,2017-06-26 00:30,26,44.48,44.5,44.48,44.5,2
,2017-06-26 01:00,26,44.48,44.48,44.48,44.48,1
,2017-06-26 02:00,26,44.61,44.61,44.61,44.61,1
,2017-06-26 03:00,26,44.53,44.53,44.46,44.52,9
,2017-06-26 03:30,26,44.45,44.45,44.42,44.45,4
,2017-06-26 04:00,26,44.5,44.52,44.38,44.38,6
,2017-06-26 05:00,26,44.33,44.38,44.24,44.25,8
,2017-06-26 05:30,26,44.22,44.28,44.17,44.17,6
,2017-06-26 06:00,26,44.15,44.23,44.15,44.23,3
,2017-06-26 06:30,26,44.16,44.17,44.16,44.17,2
,2017-06-26 07:00,26,44.15,44.15,44.1,44.1,12
,2017-06-26 07:30,26,44.23,44.39,44.23,44.3,35
,2017-06-26 08:00,26,44.26,44.31,44.17,44.19,60
,2017-06-26 08:30,26,44.13,44.13,44.13,44.13,10
,2017-06-26 09:00,26,44.12,44.12,43.79,43.9,77
,2017-06-26 09:30,26,43.73,43.84,43.73,43.78,111
,2017-06-26 10:00,26,43.82,44.11,43.82,44.11,51
,2017-06-26 10:30,26,44.19,44.45,44.12,44.44,67
,2017-06-26 11:00,26,44.39,44.42,44.35,44.4,18
,2017-06-26 12:00,26,44.34,44.34,44.33,44.33,5
,2017-06-26 12:30,26,44.28,44.34,44.28,44.34,4
,2017-06-26 13:00,26,44.22,44.4,44.22,44.4,35
,2017-06-26 13:30,26,44.4,44.41,44.4,44.41,7
,2017-06-26 14:00,26,44.46,44.48,44.46,44.47,7
,2017-06-26 14:30,26,44.47,44.53,44.44,44.44,10
,2017-06-26 15:30,26,44.46,44.46,44.46,44.46,2
,2017-06-26 21:30,27,44.5,44.5,44.5,44.5,1
,2017-06-27 01:00,27,44.58,44.58,44.58,44.58,1
,2017-06-27 01:30,27,44.62,44.74,44.62,44.73,14
,2017-06-27 02:00,27,44.7,44.7,44.7,44.7,1
,2017-06-27 03:00,27,44.77,44.89,44.74,44.86,22
,2017-06-27 03:30,27,44.72,44.72,44.7,44.7,20
,2017-06-27 04:00,27,44.62,44.62,44.62,44.62,1
,2017-06-27 04:30,27,44.78,44.87,44.78,44.85,15
,2017-06-27 05:00,27,44.85,44.85,44.85,44.85,1
,2017-06-27 05:30,27,44.84,44.9,44.83,44.84,19
,2017-06-27 06:30,27,44.87,45.01,44.87,45.01,8
,2017-06-27 07:00,27,45.01,45.07,44.96,45.07,23
,2017-06-27 07:30,27,45.06,45.06,44.9,44.94,15
,2017-06-27 08:00,27,44.91,44.93,44.79,44.81,41
,2017-06-27 08:30,27,44.84,44.89,44.74,44.76,57
,2017-06-27 09:00,27,44.85,45.13,44.85,45.1,102
,2017-06-27 09:30,27,45.09,45.46,45.09,45.41,414
,2017-06-27 10:00,27,45.45,45.5,45.34,45.34,162
,2017-06-27 10:30,27,45.33,45.41,45.32,45.41,31
,2017-06-27 11:00,27,45.32,45.32,45.18,45.18,31
,2017-06-27 11:30,27,45.16,45.22,45.12,45.14,35
,2017-06-27 12:00,27,45.17,45.28,45.14,45.21,67
,2017-06-27 12:30,27,45.27,45.27,45.17,45.18,29
,2017-06-27 13:00,27,45.18,45.34,45.06,45.32,92
,2017-06-27 13:30,27,45.31,45.37,45.3,45.32,15
,2017-06-27 14:00,27,45.32,45.32,45.32,45.32,9
,2017-06-27 14:30,27,45.3,45.31,45.3,45.31,2
,2017-06-27 15:00,27,45.2,45.22,45.08,45.2,17
,2017-06-27 15:30,27,45.19,45.19,44.67,44.79,127
,2017-06-27 16:30,27,44.77,44.77,44.77,44.77,1
,2017-06-27 19:00,28,44.96,44.96,44.96,44.96,1
,2017-06-27 20:00,28,44.99,45,44.99,45,3
,2017-06-27 20:30,28,45.09,45.21,45.08,45.21,5
,2017-06-27 21:30,28,45.17,45.17,45.17,45.17,6
,2017-06-27 22:00,28,45.23,45.23,45.23,45.23,2
,2017-06-28 00:00,28,45.15,45.15,45.15,45.15,1
,2017-06-28 00:30,28,45.15,45.15,45.14,45.14,6
,2017-06-28 01:00,28,45.18,45.19,45.18,45.19,23
,2017-06-28 01:30,28,45.19,45.19,45.19,45.19,7
,2017-06-28 02:00,28,45.03,45.03,45.03,45.03,4
,2017-06-28 02:30,28,45.02,45.03,45.02,45.03,2
,2017-06-28 03:00,28,44.98,45.14,44.98,45.05,19
,2017-06-28 03:30,28,45.08,45.12,45.08,45.11,4
,2017-06-28 04:00,28,45.19,45.19,45.19,45.19,4
,2017-06-28 04:30,28,45.18,45.19,45.16,45.16,44
,2017-06-28 05:30,28,45.19,45.19,45.19,45.19,6
,2017-06-28 06:00,28,45.15,45.2,45.13,45.2,17
,2017-06-28 06:30,28,45.21,45.23,45.21,45.23,6
,2017-06-28 07:00,28,45.16,45.16,45.14,45.15,6
,2017-06-28 07:30,28,45.11,45.25,45.11,45.22,27
,2017-06-28 08:00,28,45.2,45.32,45.2,45.3,6
,2017-06-28 08:30,28,45.33,45.37,45.25,45.25,18
,2017-06-28 09:00,28,45.28,45.38,45.03,45.03,31
,2017-06-28 09:30,28,45.06,45.86,45.06,45.81,353
,2017-06-28 10:00,28,45.74,45.74,45.58,45.66,19
,2017-06-28 10:30,28,45.68,45.68,45.47,45.61,82
,2017-06-28 11:00,28,45.67,45.71,45.65,45.71,5
,2017-06-28 11:30,28,45.68,45.79,45.68,45.79,6
,2017-06-28 12:00,28,45.7,45.7,45.7,45.7,1
,2017-06-28 13:00,28,45.75,45.88,45.75,45.79,81
,2017-06-28 13:30,28,45.78,45.87,45.78,45.84,50
,2017-06-28 14:30,28,45.79,45.79,45.79,45.79,3
,2017-06-28 15:30,28,45.84,45.91,45.84,45.91,3
,2017-06-28 19:30,29,45.91,45.93,45.91,45.93,2
,2017-06-28 20:00,29,45.95,45.95,45.91,45.91,2
,2017-06-28 21:00,29,46.05,46.05,45.99,45.99,14
,2017-06-29 01:00,29,46.01,46.04,46,46.04,25
,2017-06-29 02:00,29,46.11,46.25,46.11,46.2,40
,2017-06-29 02:30,29,46.23,46.25,46.21,46.21,7
,2017-06-29 03:00,29,46.15,46.15,46.15,46.15,1
,2017-06-29 04:00,29,46.22,46.22,46.19,46.19,3
,2017-06-29 05:00,29,46.01,46.12,46.01,46.12,5
,2017-06-29 06:00,29,46.22,46.31,46.22,46.31,7
,2017-06-29 06:30,29,46.34,46.42,46.33,46.35,30
,2017-06-29 07:00,29,46.39,46.39,46.39,46.39,2
,2017-06-29 07:30,29,46.35,46.39,46.23,46.27,43
,2017-06-29 08:00,29,46.28,46.38,46.06,46.18,101
,2017-06-29 08:30,29,46.18,46.23,46.05,46.13,44
,2017-06-29 09:00,29,46.16,46.35,46.15,46.35,41
,2017-06-29 09:30,29,46.38,46.5,46.32,46.39,98
,2017-06-29 10:00,29,46.4,46.5,46.24,46.24,133
,2017-06-29 10:30,29,46.3,46.3,46.01,46.04,68
,2017-06-29 11:00,29,46.15,46.15,45.82,45.85,127
,2017-06-29 11:30,29,45.94,46.04,45.92,46.01,44
,2017-06-29 12:00,29,46.08,46.1,45.8,45.84,26
,2017-06-29 12:30,29,45.89,45.99,45.89,45.99,30
,2017-06-29 13:00,29,45.96,46,45.85,46,19
,2017-06-29 13:30,29,45.94,45.94,45.84,45.84,10
,2017-06-29 14:00,29,45.84,45.86,45.75,45.86,30
,2017-06-29 15:00,29,45.95,45.95,45.95,45.95,1
,2017-06-29 15:30,29,45.94,45.95,45.93,45.93,4
,2017-06-29 19:30,30,46.08,46.19,46.08,46.19,4
,2017-06-29 20:00,30,46.2,46.2,46.17,46.17,5
,2017-06-29 20:30,30,46.15,46.32,46.15,46.32,3
,2017-06-30 00:00,30,46.21,46.21,46.21,46.21,1
,2017-06-30 01:00,30,46.25,46.31,46.24,46.27,46
,2017-06-30 03:00,30,46.36,46.36,46.36,46.36,6
,2017-06-30 03:30,30,46.28,46.41,46.28,46.41,17
,2017-06-30 04:30,30,46.28,46.28,46.27,46.27,3
,2017-06-30 05:00,30,46.38,46.38,46.36,46.36,22
,2017-06-30 06:30,30,46.29,46.29,46.29,46.29,15
,2017-06-30 07:00,30,46.23,46.23,46.2,46.22,33
,2017-06-30 07:30,30,46.25,46.29,46.24,46.29,106
,2017-06-30 08:00,30,46.36,46.46,46.32,46.37,43
,2017-06-30 08:30,30,46.43,46.52,46.27,46.27,397
,2017-06-30 09:00,30,46.28,46.37,46.27,46.36,86
,2017-06-30 09:30,30,46.29,46.32,46.27,46.31,22
,2017-06-30 10:00,30,46.35,46.43,46.33,46.4,52
,2017-06-30 10:30,30,46.45,46.66,46.45,46.6,83
,2017-06-30 11:00,30,46.54,46.56,46.48,46.5,15
,2017-06-30 11:30,30,46.51,46.51,46.47,46.47,17
,2017-06-30 12:00,30,46.47,46.8,46.47,46.8,114
,2017-06-30 12:30,30,46.75,46.84,46.74,46.84,55
,2017-06-30 13:00,30,46.87,47.11,46.85,47.03,126
,2017-06-30 13:30,30,47.01,47.08,47.01,47.03,30
,2017-06-30 14:30,30,47.18,47.18,47.18,47.18,1
,2017-06-30 15:30,30,47.28,47.28,47.28,47.28,2
,2017-07-02 17:00,3,47.22,47.22,47.2,47.2,2
,2017-07-02 17:30,3,47.21,47.24,47.2,47.24,6
,2017-07-02 18:00,3,47.29,47.29,47.29,47.29,2
,2017-07-02 18:30,3,47.24,47.24,47.24,47.24,1
,2017-07-02 19:00,3,47.17,47.18,47.17,47.18,4
,2017-07-02 19:30,3,47.21,47.21,47.21,47.21,2
,2017-07-02 21:00,3,47.23,47.23,47.23,47.23,1
,2017-07-02 22:00,3,47.22,47.22,47.22,47.22,1
,2017-07-02 23:30,3,47.13,47.13,47.13,47.13,1
,2017-07-03 01:00,3,47.17,47.17,47.15,47.15,2
,2017-07-03 02:00,3,47.25,47.36,47.25,47.36,15
,2017-07-03 02:30,3,47.28,47.36,47.26,47.26,6
,2017-07-03 03:00,3,47.27,47.29,47.11,47.16,18
,2017-07-03 03:30,3,47.16,47.19,47.16,47.18,5
,2017-07-03 04:00,3,47.12,47.12,47,47.09,64
,2017-07-03 04:30,3,47.08,47.11,46.9,46.9,41
,2017-07-03 05:00,3,47,47.05,46.99,47.04,5
,2017-07-03 06:00,3,47.13,47.13,47.13,47.13,2
,2017-07-03 06:30,3,47.16,47.16,47.12,47.12,2
,2017-07-03 07:00,3,47.13,47.22,47.1,47.22,3
,2017-07-03 07:30,3,47.27,47.34,47.27,47.31,17
,2017-07-03 08:00,3,47.31,47.47,47.31,47.47,12
,2017-07-03 08:30,3,47.44,47.57,47.44,47.52,40
,2017-07-03 09:00,3,47.56,47.57,47.46,47.57,11
,2017-07-03 09:30,3,47.62,47.69,47.5,47.5,86
,2017-07-03 10:00,3,47.47,47.8,47.47,47.79,62
,2017-07-03 10:30,3,47.79,47.79,47.65,47.65,51
,2017-07-03 11:00,3,47.71,47.73,47.67,47.68,21
,2017-07-03 11:30,3,47.75,47.76,47.7,47.7,15
,2017-07-03 12:00,3,47.68,47.73,47.67,47.73,3
,2017-07-03 12:30,3,47.71,47.71,47.7,47.71,20
,2017-07-03 13:00,3,47.71,48.01,47.71,48.01,93
,2017-07-03 13:30,3,48.01,48.01,47.99,48.01,7
,2017-07-03 14:00,3,47.91,47.91,47.91,47.91,1
,2017-07-03 14:30,3,47.92,47.92,47.9,47.9,8
,2017-07-03 15:30,3,47.91,47.94,47.89,47.94,4
,2017-07-03 16:30,3,47.92,47.92,47.92,47.92,1
,2017-07-03 21:00,4,47.74,47.74,47.74,47.74,2
,2017-07-03 23:00,4,47.7,47.7,47.7,47.7,2
,2017-07-03 23:30,4,47.7,47.7,47.7,47.7,1
,2017-07-04 01:00,4,47.72,47.79,47.71,47.78,10
,2017-07-04 01:30,4,47.8,47.8,47.8,47.8,1
,2017-07-04 02:00,4,47.86,47.86,47.86,47.86,20
,2017-07-04 02:30,4,47.8,47.85,47.8,47.85,3
,2017-07-04 03:00,4,47.75,47.8,47.69,47.8,4
,2017-07-04 03:30,4,47.89,47.9,47.89,47.89,4
,2017-07-04 04:00,4,47.86,47.86,47.76,47.78,4
,2017-07-04 04:30,4,47.76,47.85,47.76,47.85,8
,2017-07-04 05:00,4,47.8,47.8,47.72,47.77,20
,2017-07-04 06:30,4,47.85,47.85,47.85,47.85,1
,2017-07-04 07:00,4,47.79,47.83,47.78,47.83,5
,2017-07-04 08:00,4,47.95,47.97,47.94,47.94,5
,2017-07-04 08:30,4,48.02,48.04,47.99,47.99,26
,2017-07-04 09:00,4,48.12,48.18,48.1,48.18,14
,2017-07-04 09:30,4,48.16,48.16,48.16,48.16,10
,2017-07-04 10:30,4,48.03,48.05,48.03,48.05,3
,2017-07-04 11:30,4,47.98,48.01,47.94,48.01,7
,2017-07-04 12:00,4,48.03,48.03,47.93,47.98,28
,2017-07-04 20:30,5,47.89,47.89,47.89,47.89,1
,2017-07-04 21:00,5,47.89,47.89,47.89,47.89,1
,2017-07-05 01:00,5,47.9,47.9,47.9,47.9,10
,2017-07-05 02:00,5,48,48,48,48,10
,2017-07-05 02:30,5,48.09,48.09,48.09,48.09,1
,2017-07-05 03:00,5,47.94,47.94,47.89,47.89,10
,2017-07-05 03:30,5,47.85,47.85,47.37,47.47,176
,2017-07-05 04:00,5,47.43,47.44,47.18,47.44,108
,2017-07-05 04:30,5,47.41,47.41,47.3,47.3,14
,2017-07-05 05:00,5,47.28,47.28,47.28,47.28,1
,2017-07-05 05:30,5,47.2,47.21,47.1,47.21,13
,2017-07-05 06:00,5,47.25,47.32,47.25,47.32,11
,2017-07-05 06:30,5,47.34,47.51,47.31,47.51,23
,2017-07-05 07:00,5,47.42,47.42,47.29,47.32,63
,2017-07-05 07:30,5,47.36,47.5,47.34,47.42,68
,2017-07-05 08:00,5,47.48,47.58,47.48,47.51,92
,2017-07-05 08:30,5,47.49,47.56,46.98,47.03,150
,2017-07-05 09:00,5,46.97,46.97,46.3,46.43,205
,2017-07-05 09:30,5,46.49,46.55,46.26,46.27,80
,2017-07-05 10:00,5,46.27,46.52,46.21,46.4,86
,2017-07-05 10:30,5,46.35,46.45,46.27,46.32,40
,2017-07-05 11:00,5,46.34,46.4,46.32,46.4,14
,2017-07-05 11:30,5,46.42,46.49,46.42,46.43,9
,2017-07-05 12:00,5,46.45,46.45,46.18,46.18,35
,2017-07-05 12:30,5,46.29,46.34,46.22,46.24,11
,2017-07-05 13:00,5,46.25,46.41,46.01,46.01,118
,2017-07-05 13:30,5,46.07,46.08,45.92,45.92,93
,2017-07-05 14:30,5,46.01,46.01,46,46,3
,2017-07-05 15:30,5,46.03,46.59,45.71,46.57,214
,2017-07-05 16:00,5,46.56,46.56,46.56,46.56,1
,2017-07-05 19:00,6,46.58,46.58,46.58,46.58,1
,2017-07-05 23:30,6,46.43,46.43,46.43,46.43,1
,2017-07-06 01:00,6,46.57,46.63,46.5,46.63,31
,2017-07-06 01:30,6,46.56,46.62,46.56,46.62,10
,2017-07-06 02:00,6,46.66,46.66,46.63,46.63,6
,2017-07-06 02:30,6,46.62,46.62,46.48,46.48,13
,2017-07-06 03:00,6,46.48,46.8,46.48,46.76,37
,2017-07-06 03:30,6,46.8,46.82,46.71,46.79,26
,2017-07-06 04:00,6,46.71,46.71,46.71,46.71,1
,2017-07-06 04:30,6,46.65,46.65,46.65,46.65,9
,2017-07-06 05:00,6,46.75,46.77,46.68,46.69,8
,2017-07-06 05:30,6,46.67,46.83,46.66,46.83,13
,2017-07-06 06:00,6,46.73,46.73,46.63,46.63,3
,2017-07-06 06:30,6,46.62,46.73,46.62,46.73,17
,2017-07-06 07:00,6,46.78,46.83,46.78,46.82,30
,2017-07-06 07:30,6,46.8,46.85,46.73,46.77,35
,2017-07-06 08:00,6,46.88,46.93,46.77,46.88,33
,2017-07-06 08:30,6,46.85,46.93,46.77,46.79,159
,2017-07-06 09:00,6,46.8,46.9,46.77,46.82,113
,2017-07-06 09:30,6,46.78,46.78,46.59,46.65,46
,2017-07-06 10:00,6,46.69,47.4,46.69,47.29,424
,2017-07-06 10:30,6,47.3,47.31,46.94,47.01,58
,2017-07-06 11:00,6,47.07,47.15,46.97,47.15,30
,2017-07-06 11:30,6,47.12,47.17,47.02,47.02,67
,2017-07-06 12:00,6,47.01,47.02,46.73,46.76,41
,2017-07-06 12:30,6,46.69,46.69,46.13,46.2,221
,2017-07-06 13:00,6,46.25,46.45,46.21,46.41,85
,2017-07-06 13:30,6,46.41,46.42,46.23,46.24,19
,2017-07-06 14:00,6,46.22,46.22,46.21,46.22,5
,2017-07-06 14:30,6,46.17,46.17,46.14,46.14,5
,2017-07-06 19:00,7,46.01,46.01,45.61,45.67,45
,2017-07-06 20:30,7,45.87,45.87,45.87,45.87,2
,2017-07-06 21:00,7,45.87,45.87,45.87,45.87,1
,2017-07-06 23:00,7,45.9,45.9,45.9,45.9,1
,2017-07-07 00:00,7,45.89,45.89,45.89,45.89,1
,2017-07-07 00:30,7,45.88,45.88,45.87,45.87,2
,2017-07-07 01:00,7,45.96,45.96,45.94,45.94,2
,2017-07-07 01:30,7,45.85,45.96,45.85,45.96,2
,2017-07-07 02:00,7,45.89,45.93,45.89,45.93,12
,2017-07-07 02:30,7,45.92,45.92,45.7,45.71,75
,2017-07-07 03:00,7,45.74,45.8,45.59,45.64,17
,2017-07-07 03:30,7,45.59,45.67,45.16,45.28,189
,2017-07-07 04:00,7,45.3,45.4,45.3,45.38,49
,2017-07-07 04:30,7,45.36,45.41,45.26,45.41,34
,2017-07-07 05:00,7,45.32,45.33,45.26,45.27,7
,2017-07-07 05:30,7,45.25,45.26,45.03,45.04,84
,2017-07-07 06:00,7,45.07,45.13,45.05,45.13,96
,2017-07-07 06:30,7,45.1,45.29,45.1,45.27,113
,2017-07-07 07:00,7,45.28,45.51,45.26,45.48,56
,2017-07-07 07:30,7,45.46,45.69,45.44,45.64,88
,2017-07-07 08:00,7,45.66,45.73,45.53,45.55,46
,2017-07-07 08:30,7,45.6,45.61,45.27,45.29,212
,2017-07-07 09:00,7,45.15,45.17,44.68,44.77,369
,2017-07-07 09:30,7,44.74,45.14,44.72,45.14,108
,2017-07-07 10:00,7,45.05,45.21,44.99,45.21,66
,2017-07-07 10:30,7,45.24,45.26,44.87,44.98,47
,2017-07-07 11:00,7,44.89,45.29,44.89,45.22,14
,2017-07-07 11:30,7,45.19,45.23,45.17,45.17,4
,2017-07-07 12:00,7,45.22,45.22,44.81,45.04,75
,2017-07-07 12:30,7,45.11,45.11,45.05,45.05,8
,2017-07-07 13:00,7,45.07,45.14,45.04,45.08,35
,2017-07-07 13:30,7,45.1,45.1,45.07,45.07,3
,2017-07-07 14:00,7,45.05,45.05,45.05,45.05,1
,2017-07-07 15:30,7,45.16,45.18,45.11,45.12,10
,2017-07-09 17:00,10,45.5,45.5,45.33,45.37,7
,2017-07-09 17:30,10,45.36,45.36,45.21,45.21,7
,2017-07-09 18:00,10,45.28,45.28,45.28,45.28,1
,2017-07-09 18:30,10,45.28,45.33,45.28,45.33,2
,2017-07-09 19:00,10,45.37,45.44,45.37,45.38,4
,2017-07-09 19:30,10,45.42,45.42,45.42,45.42,1
,2017-07-09 21:00,10,45.41,45.44,45.41,45.44,2
,2017-07-09 21:30,10,45.45,45.45,45.45,45.45,1
,2017-07-09 22:30,10,45.44,45.44,45.44,45.44,5
,2017-07-10 00:30,10,45.42,45.42,45.27,45.27,5
,2017-07-10 01:00,10,45.23,45.3,45.13,45.17,31
,2017-07-10 01:30,10,45.16,45.16,45.16,45.16,1
,2017-07-10 02:30,10,45.11,45.11,44.98,44.98,9
,2017-07-10 03:00,10,45.05,45.08,44.97,44.97,33
,2017-07-10 03:30,10,45.05,45.08,44.98,44.98,6
,2017-07-10 04:00,10,44.92,44.92,44.69,44.69,19
,2017-07-10 04:30,10,44.72,44.73,44.58,44.7,84
,2017-07-10 05:00,10,44.69,44.75,44.69,44.75,18
,2017-07-10 05:30,10,44.7,44.72,44.53,44.54,27
,2017-07-10 06:00,10,44.61,44.61,44.61,44.61,2
,2017-07-10 06:30,10,44.71,44.75,44.7,44.7,3
,2017-07-10 07:00,10,44.59,44.8,44.59,44.76,118
,2017-07-10 07:30,10,44.82,44.87,44.75,44.82,232
,2017-07-10 08:00,10,44.7,44.91,44.65,44.85,12
,2017-07-10 08:30,10,44.85,45.08,44.85,45,31
,2017-07-10 09:00,10,45.09,45.25,44.97,44.97,88
,2017-07-10 09:30,10,45.02,45.5,44.95,45.45,136
,2017-07-10 10:00,10,45.42,45.68,45.42,45.63,182
,2017-07-10 10:30,10,45.58,45.58,45.34,45.47,44
,2017-07-10 11:00,10,45.44,45.52,45.38,45.43,54
,2017-07-10 11:30,10,45.36,45.52,45.35,45.48,39
,2017-07-10 12:00,10,45.39,45.39,45.32,45.36,57
,2017-07-10 12:30,10,45.35,45.48,45.34,45.47,69
,2017-07-10 13:00,10,45.46,45.48,45.29,45.32,57
,2017-07-10 13:30,10,45.31,45.36,45.31,45.36,10
,2017-07-10 14:00,10,45.34,45.34,45.32,45.33,5
,2017-07-10 14:30,10,45.35,45.35,45.35,45.35,3
,2017-07-10 15:30,10,45.38,45.38,45.38,45.38,1
,2017-07-11 01:00,11,45.4,45.62,45.39,45.62,21
,2017-07-11 02:00,11,45.69,45.72,45.69,45.72,16
,2017-07-11 02:30,11,45.55,45.55,45.32,45.32,8
,2017-07-11 03:00,11,45.26,45.26,45.11,45.12,101
,2017-07-11 03:30,11,45.06,45.15,45.01,45.1,71
,2017-07-11 04:00,11,45.1,45.31,45.1,45.15,190
,2017-07-11 04:30,11,45.19,45.19,44.95,45.08,70
,2017-07-11 05:00,11,44.97,45.03,44.94,45.02,72
,2017-07-11 05:30,11,45.05,45.07,44.89,44.99,40
,2017-07-11 06:00,11,44.98,44.98,44.77,44.77,23
,2017-07-11 06:30,11,44.82,44.91,44.82,44.83,27
,2017-07-11 07:00,11,44.84,45.03,44.83,45,42
,2017-07-11 07:30,11,44.93,44.97,44.77,44.97,37
,2017-07-11 08:00,11,45,45.22,45,45.19,59
,2017-07-11 08:30,11,45.2,45.41,45.08,45.37,201
,2017-07-11 09:00,11,45.44,45.48,45.17,45.44,130
,2017-07-11 09:30,11,45.45,45.81,45.45,45.78,155
,2017-07-11 10:00,11,45.77,45.78,45.52,45.54,172
,2017-07-11 10:30,11,45.53,45.93,45.53,45.9,148
,2017-07-11 11:00,11,45.98,46.2,45.98,46.02,156
,2017-07-11 11:30,11,46.05,46.12,46.05,46.05,30
,2017-07-11 12:00,11,46.11,46.12,45.99,46.03,5
,2017-07-11 12:30,11,45.99,46,45.88,45.93,38
,2017-07-11 13:00,11,45.93,45.99,45.8,45.93,116
,2017-07-11 13:30,11,45.93,46.02,45.93,46.01,20
,2017-07-11 14:00,11,45.98,45.98,45.95,45.95,3
,2017-07-11 15:00,11,46,46,45.97,45.97,4
,2017-07-11 15:30,11,46,46.59,46,46.56,117
,2017-07-11 20:30,12,46.59,46.59,46.59,46.59,1
,2017-07-11 22:30,12,46.64,46.64,46.6,46.63,21
,2017-07-12 00:00,12,46.68,46.68,46.68,46.68,2
,2017-07-12 00:30,12,46.73,46.73,46.73,46.73,1
,2017-07-12 02:00,12,46.62,46.78,46.62,46.78,22
,2017-07-12 02:30,12,46.67,46.83,46.67,46.81,18
,2017-07-12 03:00,12,46.83,46.83,46.75,46.75,221
,2017-07-12 03:30,12,46.76,46.79,46.76,46.76,7
,2017-07-12 04:00,12,46.76,46.76,46.6,46.65,20
,2017-07-12 04:30,12,46.67,46.69,46.66,46.66,7
,2017-07-12 05:00,12,46.65,46.65,46.52,46.56,7
,2017-07-12 06:00,12,46.58,46.58,46.57,46.58,4
,2017-07-12 06:30,12,46.55,46.55,46.48,46.52,7
,2017-07-12 07:00,12,46.53,46.58,46.53,46.58,9
,2017-07-12 07:30,12,46.52,46.72,46.5,46.72,196
,2017-07-12 08:00,12,46.78,46.86,46.69,46.83,245
,2017-07-12 08:30,12,46.86,46.86,46.71,46.81,155
,2017-07-12 09:00,12,46.85,47.01,46.81,46.88,170
,2017-07-12 09:30,12,46.91,47.24,46.08,46.08,916
,2017-07-12 10:00,12,46.05,46.2,45.92,46.2,173
,2017-07-12 10:30,12,46.23,46.29,46.21,46.21,57
,2017-07-12 11:00,12,46.33,46.53,46.3,46.5,65
,2017-07-12 11:30,12,46.51,46.56,46.47,46.54,33
,2017-07-12 12:00,12,46.55,46.71,46.18,46.33,94
,2017-07-12 12:30,12,46.33,46.58,46.33,46.49,47
,2017-07-12 13:00,12,46.61,46.62,46.19,46.22,137
,2017-07-12 13:30,12,46.27,46.27,46.17,46.25,20
,2017-07-12 14:00,12,46.26,46.27,46.2,46.27,19
,2017-07-12 14:30,12,46.19,46.19,46.18,46.18,3
,2017-07-12 15:00,12,46.15,46.15,46.13,46.13,2
,2017-07-12 15:30,12,46.15,46.15,46.15,46.15,2
,2017-07-12 19:30,13,46.06,46.06,46.06,46.06,1
,2017-07-12 20:30,13,46.11,46.11,46.11,46.11,1
,2017-07-12 23:00,13,46.23,46.23,46.23,46.23,1
,2017-07-13 00:00,13,46.22,46.22,46.22,46.22,1
,2017-07-13 00:30,13,46.09,46.09,46.09,46.09,35
,2017-07-13 01:00,13,46.22,46.22,46.12,46.12,2
,2017-07-13 01:30,13,46.17,46.19,46.17,46.18,20
,2017-07-13 02:00,13,46.25,46.27,46.01,46.03,40
,2017-07-13 02:30,13,46.09,46.09,45.92,45.96,15
,2017-07-13 03:00,13,45.94,45.96,45.76,45.85,133
,2017-07-13 03:30,13,45.83,46,45.83,46,29
,2017-07-13 04:00,13,45.93,45.98,45.93,45.98,2
,2017-07-13 04:30,13,45.94,45.94,45.94,45.94,2
,2017-07-13 05:00,13,45.85,46.07,45.84,46.05,59
,2017-07-13 05:30,13,45.92,45.93,45.92,45.93,3
,2017-07-13 06:00,13,45.85,45.9,45.79,45.9,24
,2017-07-13 06:30,13,45.87,45.87,45.8,45.86,19
,2017-07-13 07:00,13,45.87,46.33,45.87,46.13,93
,2017-07-13 07:30,13,46.12,46.26,46.12,46.25,11
,2017-07-13 08:00,13,46.21,46.45,46.18,46.39,158
,2017-07-13 08:30,13,46.38,46.53,46.34,46.4,191
,2017-07-13 09:00,13,46.4,46.63,46.35,46.6,178
,2017-07-13 09:30,13,46.61,46.73,46.5,46.58,108
,2017-07-13 10:00,13,46.53,46.91,46.53,46.91,311
,2017-07-13 10:30,13,46.92,46.95,46.77,46.79,198
,2017-07-13 11:00,13,46.8,46.82,46.7,46.72,32
,2017-07-13 11:30,13,46.81,46.81,46.71,46.76,20
,2017-07-13 12:00,13,46.75,46.79,46.61,46.63,29
,2017-07-13 12:30,13,46.61,46.66,46.61,46.66,8
,2017-07-13 13:00,13,46.69,46.83,46.69,46.8,65
,2017-07-13 13:30,13,46.73,46.73,46.73,46.73,4
,2017-07-13 14:00,13,46.79,46.79,46.79,46.79,1
,2017-07-13 14:30,13,46.77,46.77,46.77,46.77,10
,2017-07-13 15:00,13,46.8,46.8,46.8,46.8,1
,2017-07-13 16:30,13,46.78,46.78,46.78,46.78,4
,2017-07-13 19:00,14,46.8,46.8,46.8,46.8,1
,2017-07-13 20:00,14,46.79,46.79,46.77,46.77,2
,2017-07-13 22:00,14,46.77,46.77,46.77,46.77,1
,2017-07-14 00:00,14,46.82,46.82,46.82,46.82,1
,2017-07-14 00:30,14,46.89,46.89,46.82,46.85,6
,2017-07-14 01:00,14,46.86,46.86,46.86,46.86,16
,2017-07-14 02:00,14,46.78,46.78,46.61,46.69,42
,2017-07-14 02:30,14,46.69,46.69,46.59,46.69,5
,2017-07-14 03:00,14,46.6,46.7,46.54,46.7,20
,2017-07-14 03:30,14,46.73,46.82,46.73,46.82,8
,2017-07-14 04:00,14,46.86,47.07,46.86,46.98,96
,2017-07-14 04:30,14,47,47.17,47,47.04,19
,2017-07-14 05:00,14,47.04,47.12,47.04,47.12,26
,2017-07-14 05:30,14,47.14,47.26,47.13,47.25,147
,2017-07-14 06:00,14,47.17,47.25,47.16,47.21,25
,2017-07-14 06:30,14,47.2,47.2,47.07,47.15,13
,2017-07-14 07:00,14,47.16,47.42,47.16,47.36,147
,2017-07-14 07:30,14,47.34,47.36,46.63,46.86,164
,2017-07-14 08:00,14,46.8,47.13,46.8,47.13,64
,2017-07-14 08:30,14,47.15,47.41,47.09,47.3,333
,2017-07-14 09:00,14,47.27,47.44,47.15,47.33,60
,2017-07-14 09:30,14,47.34,47.34,47,47.01,149
,2017-07-14 10:00,14,46.98,47.21,46.9,47.06,99
,2017-07-14 10:30,14,47.06,47.25,47.03,47.25,89
,2017-07-14 11:00,14,47.25,47.35,47.24,47.33,25
,2017-07-14 11:30,14,47.38,47.38,47.28,47.35,51
,2017-07-14 12:00,14,47.28,47.29,47.22,47.29,20
,2017-07-14 12:30,14,47.18,47.31,47.18,47.31,91
,2017-07-14 13:00,14,47.26,47.38,47.14,47.38,92
,2017-07-14 13:30,14,47.36,47.4,47.35,47.39,60
,2017-07-14 14:00,14,47.39,47.44,47.39,47.44,5
,2017-07-14 14:30,14,47.4,47.4,47.4,47.4,1
,2017-07-14 15:30,14,47.42,47.49,47.42,47.49,7
,2017-07-16 17:30,17,47.48,47.49,47.46,47.46,5
,2017-07-17 00:00,17,47.45,47.45,47.45,47.45,1
,2017-07-17 00:30,17,47.47,47.47,47.47,47.47,2
,2017-07-17 01:00,17,47.39,47.42,47.35,47.42,3
,2017-07-17 01:30,17,47.43,47.43,47.43,47.43,1
,2017-07-17 02:00,17,47.48,47.6,47.48,47.57,11
,2017-07-17 02:30,17,47.5,47.62,47.5,47.62,5
,2017-07-17 03:00,17,47.45,47.53,47.41,47.47,48
,2017-07-17 03:30,17,47.56,47.56,47.35,47.43,29
,2017-07-17 04:00,17,47.41,47.41,47.25,47.28,9
,2017-07-17 04:30,17,47.3,47.39,47.3,47.37,10
,2017-07-17 05:00,17,47.49,47.51,47.46,47.46,7
,2017-07-17 05:30,17,47.46,47.46,47.34,47.39,22
,2017-07-17 06:00,17,47.37,47.37,47.24,47.26,78
,2017-07-17 06:30,17,47.28,47.42,47.28,47.36,17
,2017-07-17 07:00,17,47.38,47.4,47.3,47.35,10
,2017-07-17 07:30,17,47.36,47.36,47.09,47.14,37
,2017-07-17 08:00,17,47.22,47.28,47.13,47.24,16
,2017-07-17 08:30,17,47.23,47.45,47.23,47.33,23
,2017-07-17 09:00,17,47.26,47.34,47.15,47.26,34
,2017-07-17 09:30,17,47.26,47.41,47.26,47.38,54
,2017-07-17 10:00,17,47.28,47.39,47.26,47.29,47
,2017-07-17 10:30,17,47.29,47.29,47.05,47.05,115
,2017-07-17 11:00,17,47.04,47.15,47.04,47.13,22
,2017-07-17 11:30,17,47.15,47.15,46.98,47.13,117
,2017-07-17 12:00,17,47.09,47.09,46.95,47,59
,2017-07-17 12:30,17,47.03,47.03,46.92,46.98,81
,2017-07-17 13:00,17,47.03,47.05,46.87,46.9,83
,2017-07-17 13:30,17,46.9,46.96,46.88,46.96,37
,2017-07-17 14:00,17,46.96,47.01,46.96,47.01,4
,2017-07-17 15:30,17,46.79,46.88,46.79,46.88,3
,2017-07-17 19:00,18,46.96,46.99,46.93,46.96,12
,2017-07-17 20:00,18,46.97,46.97,46.97,46.97,1
,2017-07-17 22:00,18,47.01,47.01,47.01,47.01,1
,2017-07-17 22:30,18,46.98,46.98,46.98,46.98,2
,2017-07-17 23:00,18,46.97,46.97,46.97,46.97,1
,2017-07-18 00:00,18,46.89,46.89,46.87,46.87,2
,2017-07-18 01:00,18,46.92,46.92,46.92,46.92,1
,2017-07-18 02:00,18,46.83,46.83,46.8,46.8,2
,2017-07-18 02:30,18,46.81,46.81,46.81,46.81,1
,2017-07-18 03:00,18,46.85,47.05,46.85,47.03,6
,2017-07-18 03:30,18,47.01,47.12,46.98,47.09,33
,2017-07-18 04:00,18,47.14,47.14,47.11,47.11,2
,2017-07-18 04:30,18,47.07,47.11,47.07,47.11,8
,2017-07-18 05:00,18,47.1,47.1,47.01,47.01,3
,2017-07-18 05:30,18,47.07,47.12,47.07,47.1,10
,2017-07-18 06:00,18,47.13,47.41,47.13,47.38,83
,2017-07-18 06:30,18,47.37,47.6,47.37,47.6,55
,2017-07-18 07:00,18,47.59,47.77,47.58,47.6,98
,2017-07-18 07:30,18,47.65,47.65,47.49,47.58,79
,2017-07-18 08:00,18,47.7,47.71,47.59,47.6,28
,2017-07-18 08:30,18,47.55,47.59,47.34,47.41,100
,2017-07-18 09:00,18,47.35,47.39,47.1,47.18,152
,2017-07-18 09:30,18,47.18,47.37,47.17,47.37,177
,2017-07-18 10:00,18,47.38,47.38,47.02,47.14,62
,2017-07-18 10:30,18,47.12,47.21,47.05,47.09,116
,2017-07-18 11:00,18,47.05,47.19,47.05,47.19,23
,2017-07-18 11:30,18,47.1,47.11,47.08,47.09,31
,2017-07-18 12:00,18,47.08,47.08,46.95,47,61
,2017-07-18 12:30,18,46.99,47.1,46.98,47.05,50
,2017-07-18 13:00,18,47.04,47.26,47.04,47.26,82
,2017-07-18 13:30,18,47.26,47.32,47.25,47.32,10
,2017-07-18 14:00,18,47.21,47.21,47.21,47.21,3
,2017-07-18 14:30,18,47.23,47.25,47.23,47.23,7
,2017-07-18 15:00,18,47.26,47.26,47.26,47.26,4
,2017-07-18 15:30,18,47.3,47.39,46.94,47.11,90
,2017-07-18 19:00,19,47.05,47.05,47.04,47.04,4
,2017-07-18 20:00,19,47.06,47.06,47.06,47.06,1
,2017-07-18 21:00,19,47.2,47.2,47.2,47.2,2
,2017-07-18 22:00,19,47.15,47.16,47.15,47.16,2
,2017-07-18 23:00,19,47.15,47.15,47.15,47.15,1
,2017-07-18 23:30,19,47.1,47.12,47.1,47.12,2
,2017-07-19 01:00,19,46.98,47.08,46.98,47.05,6
,2017-07-19 01:30,19,47.06,47.06,47.06,47.06,3
,2017-07-19 02:00,19,47.15,47.21,47.15,47.17,16
,2017-07-19 02:30,19,47.22,47.3,47.22,47.22,62
,2017-07-19 03:00,19,47.21,47.27,47.14,47.14,8
,2017-07-19 03:30,19,47.09,47.32,47.09,47.32,21
,2017-07-19 04:00,19,47.3,47.39,47.28,47.3,24
,2017-07-19 04:30,19,47.28,47.38,47.26,47.38,45
,2017-07-19 05:00,19,47.43,47.49,47.41,47.45,45
,2017-07-19 05:30,19,47.38,47.45,47.38,47.45,33
,2017-07-19 06:00,19,47.41,47.41,47.33,47.33,7
,2017-07-19 06:30,19,47.33,47.39,47.31,47.37,30
,2017-07-19 07:00,19,47.35,47.35,47.27,47.27,5
,2017-07-19 07:30,19,47.34,47.36,47.17,47.2,49
,2017-07-19 08:00,19,47.26,47.41,47.26,47.41,66
,2017-07-19 08:30,19,47.44,47.49,47.41,47.48,189
,2017-07-19 09:00,19,47.51,47.53,47.4,47.47,140
,2017-07-19 09:30,19,47.5,47.99,47.45,47.72,747
,2017-07-19 10:00,19,47.72,47.9,47.71,47.86,184
,2017-07-19 10:30,19,47.87,47.87,47.72,47.76,45
,2017-07-19 11:00,19,47.79,47.85,47.76,47.76,36
,2017-07-19 11:30,19,47.72,47.79,47.67,47.79,25
,2017-07-19 12:00,19,47.79,47.84,47.76,47.84,36
,2017-07-19 12:30,19,47.82,48.07,47.8,48.05,132
,2017-07-19 13:00,19,48.07,48.1,47.92,47.99,281
,2017-07-19 13:30,19,47.97,48.07,47.96,48.04,23
,2017-07-19 14:00,19,48,48.04,47.99,47.99,11
,2017-07-19 14:30,19,48,48,47.97,47.97,14
,2017-07-19 15:00,19,47.99,47.99,47.98,47.98,7
,2017-07-19 15:30,19,47.95,47.95,47.95,47.95,2
,2017-07-19 16:00,19,47.94,47.94,47.94,47.94,1
,2017-07-19 19:00,20,47.95,47.95,47.95,47.95,1
,2017-07-19 20:30,20,47.92,47.92,47.92,47.92,1
,2017-07-19 22:00,20,47.94,47.94,47.94,47.94,2
,2017-07-19 22:30,20,47.94,47.94,47.94,47.94,1
,2017-07-20 00:00,20,47.95,47.95,47.95,47.95,1
,2017-07-20 01:00,20,47.96,47.96,47.96,47.96,31
,2017-07-20 01:30,20,47.96,47.96,47.96,47.96,1
,2017-07-20 02:00,20,47.91,47.91,47.87,47.87,22
,2017-07-20 02:30,20,47.95,48.05,47.95,48.05,3
,2017-07-20 03:30,20,48,48,47.92,47.92,6
,2017-07-20 04:30,20,48,48,47.92,47.96,5
,2017-07-20 05:00,20,47.98,47.98,47.97,47.97,3
,2017-07-20 05:30,20,48.01,48.02,47.97,47.97,59
,2017-07-20 06:00,20,48.02,48.2,48.02,48.16,19
,2017-07-20 06:30,20,48.2,48.2,48.18,48.18,11
,2017-07-20 07:00,20,48.21,48.32,48.16,48.28,120
,2017-07-20 07:30,20,48.28,48.33,48.23,48.28,91
,2017-07-20 08:00,20,48.3,48.35,48.2,48.35,115
,2017-07-20 08:30,20,48.34,48.36,48.17,48.21,77
,2017-07-20 09:00,20,48.21,48.25,48.09,48.25,78
,2017-07-20 09:30,20,48.26,48.31,47.78,48.1,251
,2017-07-20 10:00,20,48.11,48.11,47.63,47.8,469
,2017-07-20 10:30,20,47.77,47.77,47.6,47.72,99
,2017-07-20 11:00,20,47.72,47.81,47.65,47.81,49
,2017-07-20 11:30,20,47.75,47.84,47.73,47.73,21
,2017-07-20 12:00,20,47.7,47.7,47.59,47.63,20
,2017-07-20 12:30,20,47.63,47.7,47.62,47.7,15
,2017-07-20 13:00,20,47.67,47.67,47.53,47.6,81
,2017-07-20 13:30,20,47.58,47.61,47.55,47.55,10
,2017-07-20 14:00,20,47.59,47.59,47.59,47.59,10
,2017-07-20 14:30,20,47.58,47.58,47.58,47.58,1
,2017-07-20 15:00,20,47.61,47.61,47.61,47.61,1
,2017-07-20 15:30,20,47.63,47.63,47.63,47.63,1
,2017-07-20 19:00,21,47.73,47.73,47.7,47.7,2
,2017-07-20 21:00,21,47.6,47.6,47.6,47.6,1
,2017-07-20 21:30,21,47.56,47.56,47.53,47.53,5
,2017-07-21 01:00,21,47.56,47.56,47.56,47.56,20
,2017-07-21 01:30,21,47.6,47.64,47.56,47.64,17
,2017-07-21 02:00,21,47.62,47.72,47.57,47.71,30
,2017-07-21 02:30,21,47.71,47.75,47.66,47.75,22
,2017-07-21 03:00,21,47.78,47.84,47.73,47.82,45
,2017-07-21 03:30,21,47.8,47.81,47.73,47.8,16
,2017-07-21 04:00,21,47.81,47.87,47.79,47.86,22
,2017-07-21 04:30,21,47.78,47.82,47.78,47.82,2
,2017-07-21 05:00,21,47.84,47.84,47.78,47.78,5
,2017-07-21 05:30,21,47.7,47.7,47.28,47.37,128
,2017-07-21 06:00,21,47.35,47.35,47.07,47.11,427
,2017-07-21 06:30,21,47.12,47.17,47.05,47.16,36
,2017-07-21 07:00,21,47.17,47.25,47.17,47.2,34
,2017-07-21 07:30,21,47.24,47.29,47.16,47.16,78
,2017-07-21 08:00,21,47.19,47.38,47.14,47.38,49
,2017-07-21 08:30,21,47.31,47.33,46.84,46.85,99
,2017-07-21 09:00,21,46.84,46.91,46.68,46.84,115
,2017-07-21 09:30,21,46.82,46.88,46.71,46.78,120
,2017-07-21 10:00,21,46.83,46.92,46.78,46.9,52
,2017-07-21 10:30,21,46.9,46.93,46.65,46.7,143
,2017-07-21 11:00,21,46.66,46.72,46.4,46.46,166
,2017-07-21 11:30,21,46.49,46.51,46.41,46.41,188
,2017-07-21 12:00,21,46.47,46.62,46.47,46.56,37
,2017-07-21 12:30,21,46.52,46.53,46.46,46.49,37
,2017-07-21 13:00,21,46.46,46.55,46.3,46.45,166
,2017-07-21 13:30,21,46.44,46.46,46.24,46.28,21
,2017-07-21 14:00,21,46.28,46.29,46.26,46.26,3
,2017-07-21 14:30,21,46.29,46.35,46.29,46.33,9
,2017-07-21 15:30,21,46.41,46.41,46.31,46.31,7
,2017-07-21 16:30,21,46.49,46.49,46.49,46.49,6
,2017-07-23 17:00,24,46.3,46.44,46.3,46.44,2
,2017-07-23 18:00,24,46.4,46.4,46.39,46.39,5
,2017-07-23 19:30,24,46.34,46.34,46.34,46.34,2
,2017-07-23 21:00,24,46.41,46.41,46.41,46.41,1
,2017-07-23 21:30,24,46.45,46.55,46.45,46.55,5
,2017-07-23 22:00,24,46.6,46.6,46.6,46.6,1
,2017-07-24 00:00,24,46.47,46.47,46.47,46.47,1
,2017-07-24 00:30,24,46.47,46.47,46.47,46.47,1
,2017-07-24 01:00,24,46.49,46.49,46.47,46.47,4
,2017-07-24 01:30,24,46.6,46.6,46.6,46.6,1
,2017-07-24 02:00,24,46.53,46.53,46.27,46.28,21
,2017-07-24 02:30,24,46.32,46.36,46.19,46.36,48
,2017-07-24 03:00,24,46.14,46.26,46.1,46.26,175
,2017-07-24 03:30,24,46.36,46.46,46.17,46.31,224
,2017-07-24 04:00,24,46.45,46.6,46.43,46.54,157
,2017-07-24 04:30,24,46.53,46.53,46.53,46.53,1
,2017-07-24 05:00,24,46.39,46.9,46.39,46.83,256
,2017-07-24 05:30,24,46.81,47,46.78,46.94,121
,2017-07-24 06:00,24,46.89,46.89,46.72,46.73,30
,2017-07-24 06:30,24,46.82,46.82,46.62,46.63,35
,2017-07-24 07:00,24,46.69,46.77,46.63,46.67,112
,2017-07-24 07:30,24,46.64,46.84,46.63,46.84,29
,2017-07-24 08:00,24,46.87,47.03,46.66,46.99,111
,2017-07-24 08:30,24,46.88,46.96,46.78,46.84,61
,2017-07-24 09:00,24,46.87,47.01,46.87,46.88,326
,2017-07-24 09:30,24,46.87,47.08,46.8,46.9,228
,2017-07-24 10:00,24,46.91,47.05,46.85,46.97,86
,2017-07-24 10:30,24,46.98,46.98,46.81,46.83,68
,2017-07-24 11:00,24,46.94,46.94,46.87,46.87,4
,2017-07-24 11:30,24,46.86,46.9,46.84,46.9,36
,2017-07-24 12:00,24,46.95,46.97,46.92,46.97,18
,2017-07-24 12:30,24,47,47.02,46.94,46.96,21
,2017-07-24 13:00,24,46.99,47,46.87,46.97,79
,2017-07-24 13:30,24,46.96,47.01,46.96,47.01,7
,2017-07-24 14:30,24,46.99,46.99,46.99,46.99,1
,2017-07-24 15:00,24,47.01,47.01,47.01,47.01,1
,2017-07-24 15:30,24,47.08,47.1,47.05,47.05,58
,2017-07-24 19:00,25,47.01,47.01,47.01,47.01,1
,2017-07-24 19:30,25,47,47,47,47,1
,2017-07-24 20:00,25,47.12,47.19,47.12,47.19,17
,2017-07-24 21:00,25,47.28,47.28,47.28,47.28,1
,2017-07-24 21:30,25,47.23,47.23,47.23,47.23,1
,2017-07-25 00:30,25,47.19,47.19,47.19,47.19,1
,2017-07-25 02:00,25,47.14,47.14,47.14,47.14,2
,2017-07-25 02:30,25,47.21,47.25,47.19,47.21,33
,2017-07-25 03:00,25,47.18,47.22,47.07,47.13,24
,2017-07-25 03:30,25,47.14,47.46,47.11,47.44,107
,2017-07-25 04:00,25,47.41,47.45,47.36,47.38,62
,2017-07-25 04:30,25,47.41,47.43,47.39,47.4,9
,2017-07-25 05:00,25,47.4,47.51,47.4,47.47,67
,2017-07-25 05:30,25,47.49,47.56,47.49,47.54,35
,2017-07-25 06:00,25,47.53,47.68,47.53,47.67,87
,2017-07-25 06:30,25,47.63,47.71,47.61,47.68,74
,2017-07-25 07:00,25,47.72,47.81,47.7,47.74,65
,2017-07-25 07:30,25,47.73,47.73,47.57,47.64,99
,2017-07-25 08:00,25,47.64,47.95,47.64,47.86,176
,2017-07-25 08:30,25,47.84,47.91,47.8,47.8,27
,2017-07-25 09:00,25,47.84,47.94,47.66,47.74,169
,2017-07-25 09:30,25,47.76,47.9,47.75,47.8,94
,2017-07-25 10:00,25,47.85,48.23,47.81,48.19,353
,2017-07-25 10:30,25,48.22,48.27,48.1,48.18,114
,2017-07-25 11:00,25,48.2,48.27,48.2,48.27,60
,2017-07-25 11:30,25,48.31,48.35,48.2,48.27,84
,2017-07-25 12:00,25,48.26,48.28,48.23,48.24,44
,2017-07-25 12:30,25,48.28,48.28,48.2,48.21,14
,2017-07-25 13:00,25,48.19,48.41,48.15,48.41,153
,2017-07-25 13:30,25,48.39,48.45,48.31,48.32,22
,2017-07-25 14:00,25,48.35,48.35,48.27,48.32,22
,2017-07-25 14:30,25,48.34,48.38,48.34,48.35,25
,2017-07-25 15:00,25,48.42,48.49,48.42,48.49,26
,2017-07-25 15:30,25,48.51,49.03,48.51,48.97,489
,2017-07-25 16:00,25,49,49,48.87,48.87,4
,2017-07-25 21:00,26,48.75,48.77,48.75,48.77,2
,2017-07-25 22:00,26,48.73,48.73,48.73,48.73,1
,2017-07-26 00:30,26,48.73,48.73,48.73,48.73,1
,2017-07-26 01:00,26,48.76,48.76,48.76,48.76,1
,2017-07-26 01:30,26,48.72,48.72,48.72,48.72,3
,2017-07-26 02:00,26,48.77,48.89,48.77,48.89,66
,2017-07-26 02:30,26,48.91,48.91,48.91,48.91,1
,2017-07-26 03:00,26,48.77,48.77,48.77,48.77,1
,2017-07-26 03:30,26,48.72,48.72,48.61,48.69,22
,2017-07-26 04:00,26,48.75,48.75,48.69,48.69,12
,2017-07-26 04:30,26,48.62,48.69,48.62,48.63,5
,2017-07-26 05:00,26,48.68,48.7,48.63,48.63,9
,2017-07-26 05:30,26,48.64,48.64,48.59,48.6,7
,2017-07-26 06:00,26,48.67,48.68,48.65,48.65,7
,2017-07-26 06:30,26,48.58,48.77,48.58,48.77,66
,2017-07-26 07:00,26,48.79,48.81,48.74,48.74,17
,2017-07-26 07:30,26,48.78,48.8,48.73,48.73,19
,2017-07-26 08:00,26,48.72,48.8,48.66,48.74,57
,2017-07-26 08:30,26,48.75,48.75,48.49,48.67,161
,2017-07-26 09:00,26,48.61,48.7,48.51,48.51,121
,2017-07-26 09:30,26,48.55,49.24,48.29,48.71,996
,2017-07-26 10:00,26,48.69,48.93,48.53,48.87,247
,2017-07-26 10:30,26,48.86,49.08,48.85,49.08,121
,2017-07-26 11:00,26,49.08,49.08,48.97,49.07,124
,2017-07-26 11:30,26,49.06,49.08,48.86,48.86,136
,2017-07-26 12:00,26,48.9,49.01,48.9,49.01,18
,2017-07-26 12:30,26,48.9,48.97,48.82,48.94,156
,2017-07-26 13:00,26,48.95,49.17,48.95,49.11,210
,2017-07-26 13:30,26,49.1,49.16,49.09,49.09,62
,2017-07-26 14:00,26,49.11,49.14,49,49.01,28
,2017-07-26 14:30,26,48.95,48.99,48.95,48.99,5
,2017-07-26 15:30,26,49.05,49.06,49.05,49.06,2
,2017-07-26 21:30,27,49.01,49.01,49.01,49.01,2
,2017-07-26 22:00,27,49.05,49.06,49.05,49.06,6
,2017-07-26 23:00,27,49.02,49.02,49.02,49.02,1
,2017-07-27 00:00,27,48.97,48.97,48.97,48.97,2
,2017-07-27 02:00,27,49.12,49.23,49.09,49.11,9
,2017-07-27 02:30,27,49,49,48.92,48.92,6
,2017-07-27 03:00,27,48.95,49.1,48.95,49.1,49
,2017-07-27 03:30,27,49.07,49.08,48.89,48.94,28
,2017-07-27 04:00,27,48.96,49.01,48.94,48.99,11
,2017-07-27 04:30,27,48.98,49.28,48.97,49.22,29
,2017-07-27 05:00,27,49.11,49.18,49.09,49.14,16
,2017-07-27 05:30,27,49.23,49.26,49.2,49.2,16
,2017-07-27 06:00,27,49.07,49.07,48.7,48.83,37
,2017-07-27 06:30,27,48.83,48.84,48.58,48.66,106
,2017-07-27 07:00,27,48.65,48.77,48.62,48.76,37
,2017-07-27 07:30,27,48.82,48.9,48.72,48.9,41
,2017-07-27 08:00,27,48.93,49.4,48.88,49.27,187
,2017-07-27 08:30,27,49.27,49.3,48.9,49.13,139
,2017-07-27 09:00,27,49.15,49.24,49.15,49.16,185
,2017-07-27 09:30,27,49.12,49.31,49.12,49.28,177
,2017-07-27 10:00,27,49.22,49.31,48.98,49.29,157
,2017-07-27 10:30,27,49.29,49.43,49.26,49.28,124
,2017-07-27 11:00,27,49.36,49.57,49.36,49.56,142
,2017-07-27 11:30,27,49.51,49.51,49.37,49.38,121
,2017-07-27 12:00,27,49.42,49.51,49.38,49.38,15
,2017-07-27 12:30,27,49.4,49.51,49.36,49.5,62
,2017-07-27 13:00,27,49.52,49.6,49.39,49.47,103
,2017-07-27 13:30,27,49.47,49.49,49.43,49.45,25
,2017-07-27 14:00,27,49.47,49.47,49.42,49.42,5
,2017-07-27 14:30,27,49.46,49.55,49.45,49.55,153
,2017-07-27 15:00,27,49.55,49.59,49.54,49.54,57
,2017-07-27 19:00,28,49.52,49.52,49.49,49.49,10
,2017-07-27 20:00,28,49.43,49.43,49.38,49.38,4
,2017-07-27 20:30,28,49.42,49.42,49.42,49.42,1
,2017-07-27 21:00,28,49.42,49.42,49.42,49.42,1
,2017-07-27 23:00,28,49.32,49.32,49.32,49.32,1
,2017-07-28 00:30,28,49.32,49.32,49.32,49.32,1
,2017-07-28 01:00,28,49.34,49.41,49.34,49.41,27
,2017-07-28 01:30,28,49.37,49.43,49.36,49.43,18
,2017-07-28 02:00,28,49.47,49.48,49.47,49.47,17
,2017-07-28 02:30,28,49.43,49.43,49.43,49.43,5
,2017-07-28 03:00,28,49.38,49.38,49.38,49.38,3
,2017-07-28 03:30,28,49.46,49.46,49.46,49.46,2
,2017-07-28 04:00,28,49.33,49.42,49.33,49.4,3
,2017-07-28 04:30,28,49.46,49.46,49.46,49.46,1
,2017-07-28 05:30,28,49.54,49.54,49.5,49.5,2
,2017-07-28 06:30,28,49.5,49.5,49.44,49.47,4
,2017-07-28 07:00,28,49.47,49.53,49.45,49.45,6
,2017-07-28 07:30,28,49.52,49.65,49.52,49.65,171
,2017-07-28 08:00,28,49.59,49.76,49.56,49.72,303
,2017-07-28 08:30,28,49.74,49.8,49.68,49.75,461
,2017-07-28 09:00,28,49.73,50.07,49.73,50,118
,2017-07-28 09:30,28,50,50.09,49.82,49.9,178
,2017-07-28 10:00,28,49.96,50.03,49.89,49.97,117
,2017-07-28 10:30,28,49.97,49.99,49.83,49.93,105
,2017-07-28 11:00,28,49.99,50.07,49.94,49.99,111
,2017-07-28 11:30,28,50.01,50.07,49.97,49.99,67
,2017-07-28 12:00,28,49.97,49.97,49.9,49.92,47
,2017-07-28 12:30,28,49.93,49.97,49.87,49.9,50
,2017-07-28 13:00,28,49.91,50.05,49.79,50.05,149
,2017-07-28 13:30,28,50.03,50.04,50,50.01,41
,2017-07-28 14:00,28,50.06,50.06,50.05,50.05,3
,2017-07-28 14:30,28,49.97,49.98,49.97,49.98,2
,2017-07-28 15:30,28,50,50.03,50,50.03,16
,2017-07-28 16:30,28,50.13,50.13,50.13,50.13,3
,2017-07-30 17:00,31,50.2,50.34,50.15,50.17,21
,2017-07-30 19:00,31,50.06,50.06,50.06,50.06,1
,2017-07-30 20:00,31,50,50.03,50,50.03,9
,2017-07-30 21:00,31,50.12,50.12,50.12,50.12,1
,2017-07-30 22:30,31,50.14,50.14,50.14,50.14,1
,2017-07-30 23:30,31,50.16,50.16,50.16,50.16,1
,2017-07-31 01:00,31,50.13,50.13,50.13,50.13,1
,2017-07-31 01:30,31,50.16,50.21,50.16,50.21,22
,2017-07-31 02:00,31,50.17,50.17,50.13,50.13,11
,2017-07-31 03:00,31,50.15,50.15,49.95,50.01,13
,2017-07-31 03:30,31,49.92,49.94,49.91,49.94,11
,2017-07-31 04:00,31,49.97,50.16,49.97,50.16,13
,2017-07-31 04:30,31,50.08,50.1,50.05,50.1,64
,2017-07-31 05:00,31,50.09,50.09,49.97,49.97,3
,2017-07-31 05:30,31,49.95,49.95,49.82,49.86,42
,2017-07-31 06:00,31,49.93,49.99,49.8,49.94,40
,2017-07-31 06:30,31,49.95,50.07,49.93,50.05,65
,2017-07-31 07:00,31,50.07,50.07,49.75,49.79,136
,2017-07-31 07:30,31,49.8,49.84,49.78,49.78,25
,2017-07-31 08:00,31,49.78,49.96,49.76,49.94,129
,2017-07-31 08:30,31,49.95,49.95,49.65,49.74,85
,2017-07-31 09:00,31,49.69,49.86,49.63,49.7,107
,2017-07-31 09:30,31,49.71,49.73,49.57,49.68,70
,2017-07-31 10:00,31,49.72,49.82,49.67,49.81,140
,2017-07-31 10:30,31,49.83,49.83,49.71,49.73,29
,2017-07-31 11:00,31,49.71,49.81,49.68,49.8,87
,2017-07-31 11:30,31,49.81,49.83,49.79,49.79,9
,2017-07-31 12:00,31,49.75,49.76,49.7,49.75,15
,2017-07-31 12:30,31,49.8,50.01,49.8,50,127
,2017-07-31 13:00,31,50.01,50.57,50,50.51,227
,2017-07-31 13:30,31,50.51,50.53,50.43,50.49,91
,2017-07-31 14:00,31,50.49,50.5,50.46,50.5,8
,2017-07-31 14:30,31,50.46,50.59,50.42,50.52,138
,2017-07-31 15:30,31,50.48,50.5,50.48,50.5,17
,2017-07-31 16:30,31,50.47,50.47,50.47,50.47,8
,2017-07-31 22:30,1,50.53,50.53,50.53,50.53,5
,2017-08-01 00:30,1,50.57,50.57,50.57,50.57,1
,2017-08-01 01:00,1,50.55,50.55,50.55,50.55,1
,2017-08-01 01:30,1,50.5,50.5,50.5,50.5,1
,2017-08-01 02:00,1,50.5,50.67,50.49,50.67,5
,2017-08-01 02:30,1,50.7,50.7,50.61,50.61,13
,2017-08-01 03:00,1,50.61,50.65,50.55,50.65,16
,2017-08-01 03:30,1,50.6,50.7,50.6,50.62,31
,2017-08-01 04:00,1,50.62,50.66,50.59,50.66,16
,2017-08-01 04:30,1,50.7,50.72,50.56,50.58,60
,2017-08-01 05:00,1,50.6,50.6,50.49,50.5,29
,2017-08-01 05:30,1,50.48,50.5,50.46,50.5,13
,2017-08-01 06:00,1,50.4,50.4,50.3,50.32,31
,2017-08-01 06:30,1,50.33,50.33,50.2,50.23,15
,2017-08-01 07:00,1,50.25,50.25,50.11,50.13,27
,2017-08-01 07:30,1,50.14,50.27,50.13,50.23,54
,2017-08-01 08:00,1,50.26,50.36,50.06,50.07,165
,2017-08-01 08:30,1,50.04,50.1,49.8,49.85,444
,2017-08-01 09:00,1,49.85,49.96,49.8,49.86,57
,2017-08-01 09:30,1,49.94,50.01,49.9,49.99,57
,2017-08-01 10:00,1,49.99,50.05,49.02,49.11,574
,2017-08-01 10:30,1,49.14,49.25,48.82,49,215
,2017-08-01 11:00,1,48.98,49.17,48.98,49.15,79
,2017-08-01 11:30,1,49.15,49.15,49.03,49.1,100
,2017-08-01 12:00,1,49.11,49.36,49.11,49.2,141
,2017-08-01 12:30,1,49.19,49.37,49.07,49.31,118
,2017-08-01 13:00,1,49.37,49.61,49.27,49.61,134
,2017-08-01 13:30,1,49.6,49.65,49.58,49.64,61
,2017-08-01 14:00,1,49.61,49.61,49.57,49.57,4
,2017-08-01 14:30,1,49.62,49.65,49.62,49.65,11
,2017-08-01 15:00,1,49.56,49.58,49.55,49.58,13
,2017-08-01 15:30,1,49.62,49.62,49.02,49.18,182
,2017-08-01 16:00,1,49.34,49.35,49.33,49.33,7
,2017-08-01 19:00,2,49.28,49.28,49.28,49.28,2
,2017-08-01 20:00,2,49.32,49.32,49.32,49.32,3
,2017-08-01 21:00,2,49.22,49.22,49.18,49.19,23
,2017-08-01 22:00,2,49.18,49.18,49.18,49.18,1
,2017-08-01 22:30,2,49.18,49.18,49.18,49.18,1
,2017-08-01 23:00,2,49.13,49.13,49.13,49.13,1
,2017-08-01 23:30,2,49.14,49.14,49.14,49.14,1
,2017-08-02 00:00,2,49.16,49.18,49.15,49.18,5
,2017-08-02 00:30,2,49.2,49.2,49.2,49.2,2
,2017-08-02 01:00,2,49.21,49.27,49.21,49.27,6
,2017-08-02 01:30,2,49.27,49.27,49.2,49.24,6
,2017-08-02 02:00,2,49.27,49.32,49.19,49.26,41
,2017-08-02 02:30,2,49.16,49.29,49.04,49.24,73
,2017-08-02 03:00,2,49.33,49.34,49.25,49.3,19
,2017-08-02 03:30,2,49.32,49.59,49.3,49.47,61
,2017-08-02 04:00,2,49.47,49.57,49.47,49.56,33
,2017-08-02 04:30,2,49.48,49.54,49.48,49.51,13
,2017-08-02 05:00,2,49.5,49.62,49.49,49.61,23
,2017-08-02 05:30,2,49.63,49.68,49.63,49.68,21
,2017-08-02 06:00,2,49.68,49.73,49.6,49.6,30
,2017-08-02 06:30,2,49.52,49.56,49.48,49.54,26
,2017-08-02 07:00,2,49.58,49.61,49.54,49.61,8
,2017-08-02 07:30,2,49.6,49.65,49.53,49.65,46
,2017-08-02 08:00,2,49.68,49.76,49.6,49.66,99
,2017-08-02 08:30,2,49.67,49.69,49.59,49.66,110
,2017-08-02 09:00,2,49.62,49.65,49.39,49.41,191
,2017-08-02 09:30,2,49.44,49.71,49.08,49.2,431
,2017-08-02 10:00,2,49.29,49.87,49.28,49.87,496
,2017-08-02 10:30,2,49.87,49.93,49.74,49.81,586
,2017-08-02 11:00,2,49.82,49.93,49.77,49.83,121
,2017-08-02 11:30,2,49.8,49.81,49.71,49.8,80
,2017-08-02 12:00,2,49.81,49.95,49.79,49.83,148
,2017-08-02 12:30,2,49.8,49.8,49.71,49.79,30
,2017-08-02 13:00,2,49.78,50.04,49.75,50.04,158
,2017-08-02 13:30,2,49.98,50.05,49.97,49.99,143
,2017-08-02 14:00,2,49.98,49.98,49.94,49.94,13
,2017-08-02 14:30,2,49.89,49.89,49.89,49.89,4
,2017-08-02 15:00,2,49.87,49.88,49.87,49.88,48
,2017-08-02 15:30,2,49.97,49.97,49.97,49.97,2
,2017-08-02 19:30,3,49.83,49.85,49.83,49.85,4
,2017-08-02 20:30,3,49.81,49.81,49.81,49.81,2
,2017-08-02 21:00,3,49.85,49.85,49.85,49.85,1
,2017-08-02 22:00,3,49.85,49.85,49.85,49.85,1
,2017-08-02 23:30,3,49.78,49.78,49.78,49.78,4
,2017-08-03 00:00,3,49.78,49.78,49.78,49.78,1
,2017-08-03 00:30,3,49.79,49.8,49.78,49.78,6
,2017-08-03 01:00,3,49.78,49.78,49.71,49.72,14
,2017-08-03 01:30,3,49.7,49.74,49.68,49.68,15
,2017-08-03 02:00,3,49.66,49.73,49.63,49.7,83
,2017-08-03 02:30,3,49.77,49.77,49.53,49.57,44
,2017-08-03 03:00,3,49.58,49.74,49.58,49.73,125
,2017-08-03 03:30,3,49.75,50.17,49.74,50.1,270
,2017-08-03 04:00,3,50.21,50.22,50.04,50.05,101
,2017-08-03 04:30,3,50.09,50.14,50.09,50.13,16
,2017-08-03 05:00,3,50.16,50.19,50.16,50.18,37
,2017-08-03 05:30,3,50.13,50.13,50.06,50.08,22
,2017-08-03 06:00,3,50.09,50.1,49.86,49.97,46
,2017-08-03 06:30,3,49.98,50.13,49.97,50.13,115
,2017-08-03 07:00,3,50.16,50.24,50.11,50.15,48
,2017-08-03 07:30,3,50.16,50.32,50.16,50.31,129
,2017-08-03 08:00,3,50.28,50.3,50.15,50.23,231
,2017-08-03 08:30,3,50.24,50.24,50.01,50.08,181
,2017-08-03 09:00,3,50.03,50.13,49.84,49.97,180
,2017-08-03 09:30,3,49.97,50.27,49.96,50.22,214
,2017-08-03 10:00,3,50.22,50.32,50.07,50.22,395
,2017-08-03 10:30,3,50.24,50.26,50.05,50.05,122
,2017-08-03 11:00,3,50.04,50.14,49.71,49.83,574
,2017-08-03 11:30,3,49.8,49.8,49.54,49.68,438
,2017-08-03 12:00,3,49.67,49.76,49.58,49.66,440
,2017-08-03 12:30,3,49.63,49.7,49.57,49.66,254
,2017-08-03 13:00,3,49.64,49.74,49.42,49.48,374
,2017-08-03 13:30,3,49.48,49.53,49.31,49.31,416
,2017-08-03 14:00,3,49.27,49.4,49.25,49.4,21
,2017-08-03 14:30,3,49.33,49.41,49.32,49.4,13
,2017-08-03 16:30,3,49.38,49.42,49.38,49.42,6
,2017-08-03 20:30,4,49.49,49.49,49.49,49.49,1
,2017-08-03 21:30,4,49.37,49.37,49.34,49.34,2
,2017-08-03 22:00,4,49.39,49.39,49.39,49.39,1
,2017-08-03 22:30,4,49.41,49.41,49.4,49.4,2
,2017-08-03 23:00,4,49.38,49.38,49.37,49.37,3
,2017-08-03 23:30,4,49.41,49.42,49.41,49.42,2
,2017-08-04 00:00,4,49.43,49.43,49.43,49.43,2
,2017-08-04 01:00,4,49.38,49.38,49.33,49.33,44
,2017-08-04 01:30,4,49.32,49.32,49.32,49.32,11
,2017-08-04 02:00,4,49.34,49.48,49.34,49.46,14
,2017-08-04 02:30,4,49.49,49.5,49.08,49.18,101
,2017-08-04 03:00,4,49.19,49.27,49.03,49.14,107
,2017-08-04 03:30,4,49.15,49.17,49.07,49.13,37
,2017-08-04 04:00,4,49.12,49.23,49.06,49.06,57
,2017-08-04 04:30,4,49.06,49.16,49.06,49.15,62
,2017-08-04 05:00,4,49.17,49.17,49.11,49.13,20
,2017-08-04 05:30,4,49.03,49.21,48.99,49.21,49
,2017-08-04 06:00,4,49.22,49.37,49.22,49.33,33
,2017-08-04 06:30,4,49.29,49.34,49.25,49.33,25
,2017-08-04 07:00,4,49.32,49.46,49.32,49.34,71
,2017-08-04 07:30,4,49.41,49.61,49.21,49.54,106
,2017-08-04 08:00,4,49.52,49.63,49.47,49.56,196
,2017-08-04 08:30,4,49.53,49.62,49.37,49.6,154
,2017-08-04 09:00,4,49.47,49.51,49.22,49.38,189
,2017-08-04 09:30,4,49.37,49.85,49.37,49.69,365
,2017-08-04 10:00,4,49.73,49.92,49.72,49.91,423
,2017-08-04 10:30,4,49.92,49.93,49.79,49.9,732
,2017-08-04 11:00,4,49.93,50.03,49.83,49.88,343
,2017-08-04 11:30,4,49.88,49.89,49.78,49.79,59
,2017-08-04 12:00,4,49.8,49.83,49.67,49.67,62
,2017-08-04 12:30,4,49.65,49.81,49.64,49.81,84
,2017-08-04 13:00,4,49.85,50.04,49.82,50.01,236
,2017-08-04 13:30,4,50,50.02,49.94,49.99,102
,2017-08-04 14:00,4,49.98,49.98,49.89,49.89,10
,2017-08-04 14:30,4,49.93,49.93,49.87,49.88,6
,2017-08-04 15:00,4,49.95,49.95,49.95,49.95,3
,2017-08-04 15:30,4,49.98,50,49.98,50,25
,2017-08-06 17:00,7,50.12,50.12,50.03,50.03,8
,2017-08-06 17:30,7,50.01,50.01,50.01,50.01,2
,2017-08-06 19:00,7,49.96,50.01,49.96,50.01,2
,2017-08-06 19:30,7,50.01,50.02,50.01,50.02,2
,2017-08-06 20:00,7,49.99,49.99,49.99,49.99,1
,2017-08-06 20:30,7,49.95,49.95,49.93,49.95,3
,2017-08-06 21:00,7,49.94,49.96,49.94,49.96,8
,2017-08-06 22:00,7,49.94,49.94,49.92,49.92,2
,2017-08-06 23:00,7,49.85,49.85,49.85,49.85,1
,2017-08-07 00:30,7,49.85,49.85,49.85,49.85,1
,2017-08-07 01:00,7,49.81,49.85,49.76,49.85,10
,2017-08-07 01:30,7,49.88,49.94,49.87,49.87,16
,2017-08-07 02:00,7,49.89,49.89,49.69,49.74,25
,2017-08-07 02:30,7,49.82,49.82,49.67,49.77,46
,2017-08-07 03:00,7,49.75,49.87,49.75,49.8,13
,2017-08-07 03:30,7,49.83,49.85,49.37,49.49,202
,2017-08-07 04:00,7,49.49,49.51,49.45,49.47,19
,2017-08-07 04:30,7,49.4,49.48,49.28,49.35,76
,2017-08-07 05:00,7,49.34,49.42,49.34,49.41,101
,2017-08-07 05:30,7,49.41,49.52,49.37,49.51,61
,2017-08-07 06:00,7,49.49,49.6,49.48,49.5,54
,2017-08-07 06:30,7,49.53,49.54,49.36,49.43,128
,2017-08-07 07:00,7,49.49,49.6,49.41,49.46,62
,2017-08-07 07:30,7,49.55,49.6,49.42,49.42,114
,2017-08-07 08:00,7,49.43,49.54,49.33,49.44,212
,2017-08-07 08:30,7,49.41,49.58,49.36,49.58,77
,2017-08-07 09:00,7,49.6,49.85,49.6,49.72,318
,2017-08-07 09:30,7,49.73,49.82,49.13,49.18,717
,2017-08-07 10:00,7,49.26,49.27,49.04,49.23,263
,2017-08-07 10:30,7,49.23,49.37,49.17,49.36,179
,2017-08-07 11:00,7,49.35,49.42,49.3,49.4,91
,2017-08-07 11:30,7,49.39,49.48,49.39,49.47,89
,2017-08-07 12:00,7,49.54,49.76,49.54,49.73,372
,2017-08-07 12:30,7,49.71,49.73,49.66,49.73,25
,2017-08-07 13:00,7,49.73,49.93,49.7,49.9,208
,2017-08-07 13:30,7,49.88,49.89,49.8,49.8,13
,2017-08-07 14:00,7,49.79,49.79,49.79,49.79,1
,2017-08-07 14:30,7,49.83,49.83,49.83,49.83,1
,2017-08-07 15:00,7,49.74,49.74,49.74,49.74,1
,2017-08-07 15:30,7,49.76,49.79,49.76,49.79,7
,2017-08-07 19:30,8,49.73,49.73,49.73,49.73,1
,2017-08-07 20:30,8,49.74,49.75,49.74,49.75,2
,2017-08-07 21:00,8,49.69,49.69,49.69,49.69,1
,2017-08-07 21:30,8,49.7,49.72,49.69,49.72,3
,2017-08-07 22:30,8,49.7,49.7,49.7,49.7,1
,2017-08-07 23:00,8,49.69,49.69,49.69,49.69,1
,2017-08-07 23:30,8,49.7,49.7,49.69,49.69,3
,2017-08-08 00:30,8,49.74,49.74,49.74,49.74,1
,2017-08-08 01:00,8,49.73,49.8,49.73,49.75,8
,2017-08-08 01:30,8,49.85,49.85,49.83,49.85,5
,2017-08-08 02:00,8,49.88,50.07,49.86,49.98,159
,2017-08-08 02:30,8,49.99,50.03,49.99,50.01,6
,2017-08-08 03:00,8,50.03,50.24,50.01,50.14,271
,2017-08-08 03:30,8,50.12,50.14,50.02,50.06,63
,2017-08-08 04:00,8,50.05,50.13,50.04,50.12,78
,2017-08-08 04:30,8,50.14,50.21,50.13,50.19,92
,2017-08-08 05:00,8,50.19,50.19,50.1,50.13,14
,2017-08-08 05:30,8,50.06,50.07,49.88,49.93,39
,2017-08-08 06:00,8,49.98,50.03,49.78,49.82,83
,2017-08-08 06:30,8,49.87,49.88,49.8,49.86,44
,2017-08-08 07:00,8,49.87,49.96,49.85,49.89,107
,2017-08-08 07:30,8,49.85,49.87,49.73,49.76,118
,2017-08-08 08:00,8,49.73,50,49.43,49.51,322
,2017-08-08 08:30,8,49.48,49.64,49.47,49.63,148
,2017-08-08 09:00,8,49.56,49.81,49.38,49.79,178
,2017-08-08 09:30,8,49.77,49.81,49.66,49.69,176
,2017-08-08 10:00,8,49.68,50.06,49.67,49.99,499
,2017-08-08 10:30,8,49.99,50.03,49.87,49.97,157
,2017-08-08 11:00,8,49.97,49.98,49.75,49.78,107
,2017-08-08 11:30,8,49.74,49.75,49.56,49.56,158
,2017-08-08 12:00,8,49.59,49.68,49.56,49.67,102
,2017-08-08 12:30,8,49.68,49.78,49.67,49.68,82
,2017-08-08 13:00,8,49.67,49.9,49.64,49.65,72
,2017-08-08 13:30,8,49.6,49.6,49.44,49.59,96
,2017-08-08 14:00,8,49.57,49.6,49.57,49.59,19
,2017-08-08 14:30,8,49.57,49.63,49.56,49.59,18
,2017-08-08 15:00,8,49.66,49.68,49.65,49.65,23
,2017-08-08 15:30,8,49.66,49.89,49.5,49.5,37
,2017-08-08 16:00,8,49.49,49.57,49.49,49.57,5
,2017-08-08 19:30,9,49.43,49.46,49.38,49.46,7
,2017-08-08 20:00,9,49.42,49.48,49.42,49.47,17
,2017-08-08 20:30,9,49.48,49.48,49.44,49.44,2
,2017-08-08 22:30,9,49.5,49.5,49.5,49.5,1
,2017-08-08 23:30,9,49.53,49.53,49.53,49.53,1
,2017-08-09 01:00,9,49.5,49.5,49.43,49.43,22
,2017-08-09 01:30,9,49.45,49.5,49.45,49.5,2
,2017-08-09 02:00,9,49.62,49.62,49.55,49.62,11
,2017-08-09 02:30,9,49.64,49.66,49.6,49.66,12
,2017-08-09 03:00,9,49.65,49.73,49.63,49.69,36
,2017-08-09 03:30,9,49.71,49.89,49.68,49.88,89
,2017-08-09 04:00,9,49.88,49.91,49.82,49.83,20
,2017-08-09 04:30,9,49.8,49.83,49.8,49.83,2
,2017-08-09 05:00,9,49.86,49.88,49.82,49.82,31
,2017-08-09 05:30,9,49.88,49.95,49.88,49.93,37
,2017-08-09 06:00,9,49.95,49.95,49.85,49.92,28
,2017-08-09 06:30,9,49.91,49.95,49.91,49.93,17
,2017-08-09 07:00,9,49.94,50.02,49.93,49.98,61
,2017-08-09 07:30,9,49.98,50.09,49.96,50.05,91
,2017-08-09 08:00,9,50.05,50.1,49.89,49.89,116
,2017-08-09 08:30,9,49.9,49.96,49.84,49.92,106
,2017-08-09 09:00,9,49.93,49.97,49.88,49.97,181
,2017-08-09 09:30,9,49.95,50.06,49.51,49.86,660
,2017-08-09 10:00,9,49.81,49.89,49.58,49.65,332
,2017-08-09 10:30,9,49.63,49.76,49.59,49.73,142
,2017-08-09 11:00,9,49.75,49.83,49.69,49.79,65
,2017-08-09 11:30,9,49.79,49.88,49.78,49.78,53
,2017-08-09 12:00,9,49.83,49.84,49.68,49.73,37
,2017-08-09 12:30,9,49.72,49.87,49.72,49.85,154
,2017-08-09 13:00,9,49.86,50.04,49.83,50.02,268
,2017-08-09 13:30,9,50.04,50.04,49.95,49.95,42
,2017-08-09 14:00,9,49.96,49.96,49.96,49.96,20
,2017-08-09 14:30,9,49.94,50.01,49.91,50.01,32
,2017-08-09 15:00,9,49.97,50.02,49.96,50.02,37
,2017-08-09 15:30,9,50.04,50.11,50.04,50.11,3
,2017-08-09 16:00,9,50.12,50.13,50.08,50.08,19
,2017-08-09 16:30,9,50.11,50.11,50.11,50.11,2
,2017-08-09 19:00,10,50.05,50.05,50.05,50.05,1
,2017-08-09 21:00,10,49.98,49.98,49.98,49.98,1
,2017-08-09 22:00,10,49.98,49.98,49.98,49.98,1
,2017-08-09 22:30,10,49.99,49.99,49.99,49.99,1
,2017-08-10 00:00,10,49.98,50.02,49.98,50.02,2
,2017-08-10 00:30,10,50.02,50.02,50.02,50.02,1
,2017-08-10 01:00,10,50.05,50.19,50.05,50.15,12
,2017-08-10 01:30,10,50.15,50.21,50.15,50.21,6
,2017-08-10 02:00,10,50.2,50.27,50.13,50.23,162
,2017-08-10 02:30,10,50.22,50.23,50.14,50.23,55
,2017-08-10 03:00,10,50.21,50.27,50.21,50.24,54
,2017-08-10 03:30,10,50.19,50.19,50.13,50.16,21
,2017-08-10 04:00,10,50.08,50.21,50.01,50.21,32
,2017-08-10 04:30,10,50.25,50.35,50.23,50.31,869
,2017-08-10 05:00,10,50.31,50.31,50.15,50.15,59
,2017-08-10 05:30,10,50.17,50.27,50.17,50.27,37
,2017-08-10 06:00,10,50.28,50.34,50.28,50.3,54
,2017-08-10 06:30,10,50.3,50.37,50.21,50.34,95
,2017-08-10 07:00,10,50.34,50.51,50.26,50.44,365
,2017-08-10 07:30,10,50.45,50.55,50.38,50.44,341
,2017-08-10 08:00,10,50.5,50.51,50.35,50.36,394
,2017-08-10 08:30,10,50.39,50.4,49.97,50.12,550
,2017-08-10 09:00,10,50.12,50.12,49.72,49.96,380
,2017-08-10 09:30,10,49.97,50.11,49.7,49.74,147
,2017-08-10 10:00,10,49.75,49.89,49.44,49.61,509
,2017-08-10 10:30,10,49.64,49.72,49.54,49.69,113
,2017-08-10 11:00,10,49.66,49.66,49.54,49.6,49
,2017-08-10 11:30,10,49.6,49.6,49.07,49.16,402
,2017-08-10 12:00,10,49.18,49.2,49,49.18,224
,2017-08-10 12:30,10,49.14,49.23,49.03,49.15,82
,2017-08-10 13:00,10,49.11,49.34,48.93,48.97,188
,2017-08-10 13:30,10,48.97,49.01,48.84,49,301
,2017-08-10 14:00,10,49,49.02,48.99,48.99,43
,2017-08-10 14:30,10,48.94,48.97,48.75,48.81,88
,2017-08-10 15:30,10,48.91,48.91,48.86,48.86,3
,2017-08-10 19:30,11,49.04,49.04,49.04,49.04,1
,2017-08-10 20:00,11,48.91,48.91,48.87,48.87,4
,2017-08-10 21:00,11,48.84,48.84,48.8,48.81,5
,2017-08-10 21:30,11,48.79,48.79,48.79,48.79,5
,2017-08-10 22:00,11,48.75,48.75,48.65,48.65,178
,2017-08-10 23:00,11,48.62,48.62,48.52,48.52,3
,2017-08-10 23:30,11,48.52,48.54,48.51,48.51,11
,2017-08-11 00:30,11,48.52,48.52,48.52,48.52,1
,2017-08-11 01:00,11,48.61,48.65,48.6,48.6,4
,2017-08-11 01:30,11,48.58,48.7,48.58,48.65,8
,2017-08-11 02:00,11,48.65,48.73,48.65,48.67,8
,2017-08-11 02:30,11,48.58,48.66,48.56,48.58,29
,2017-08-11 03:00,11,48.57,48.57,48.39,48.46,73
,2017-08-11 03:30,11,48.49,48.63,48.46,48.57,33
,2017-08-11 04:00,11,48.58,48.66,48.55,48.58,26
,2017-08-11 04:30,11,48.54,48.61,48.51,48.61,15
,2017-08-11 05:00,11,48.61,48.76,48.61,48.74,20
,2017-08-11 05:30,11,48.74,48.74,48.62,48.67,9
,2017-08-11 06:00,11,48.75,48.79,48.69,48.76,17
,2017-08-11 06:30,11,48.75,48.79,48.72,48.77,30
,2017-08-11 07:00,11,48.76,48.88,48.69,48.86,22
,2017-08-11 07:30,11,48.91,48.91,48.8,48.84,21
,2017-08-11 08:00,11,48.83,48.88,48.64,48.67,525
,2017-08-11 08:30,11,48.76,48.86,48.54,48.65,118
,2017-08-11 09:00,11,48.57,48.7,48.44,48.69,135
,2017-08-11 09:30,11,48.71,48.84,48.69,48.77,51
,2017-08-11 10:00,11,48.79,48.96,48.66,48.89,130
,2017-08-11 10:30,11,48.93,48.93,48.74,48.74,33
,2017-08-11 11:00,11,48.72,48.89,48.72,48.89,16
,2017-08-11 11:30,11,48.9,48.96,48.88,48.93,49
,2017-08-11 12:00,11,48.91,49.12,48.91,49.08,55
,2017-08-11 12:30,11,49.1,49.23,49.1,49.15,71
,2017-08-11 13:00,11,49.26,49.38,49.2,49.22,175
,2017-08-11 13:30,11,49.19,49.24,49.13,49.19,24
,2017-08-11 14:00,11,49.17,49.17,49.17,49.17,1
,2017-08-11 14:30,11,49.14,49.14,49.14,49.14,1
,2017-08-11 15:00,11,49.23,49.23,49.23,49.23,7
,2017-08-11 15:30,11,49.16,49.2,49.16,49.17,11
,2017-08-13 17:00,14,49.15,49.18,49.14,49.18,7
,2017-08-13 17:30,14,49.15,49.19,49.15,49.19,2
,2017-08-13 18:00,14,49.25,49.25,49.25,49.25,1
,2017-08-13 18:30,14,49.26,49.26,49.26,49.26,1
,2017-08-14 00:00,14,49.17,49.17,49.17,49.17,1
,2017-08-14 01:00,14,49.09,49.09,49.09,49.09,1
,2017-08-14 01:30,14,49.1,49.1,49.1,49.1,1
,2017-08-14 02:00,14,49.11,49.24,49.11,49.19,16
,2017-08-14 02:30,14,49.15,49.16,49.1,49.14,26
,2017-08-14 03:00,14,49.11,49.13,48.92,49.04,60
,2017-08-14 03:30,14,49.1,49.1,48.92,48.94,28
,2017-08-14 04:00,14,48.92,49.06,48.92,49.06,20
,2017-08-14 04:30,14,49.04,49.04,48.98,48.99,8
,2017-08-14 05:00,14,48.98,48.98,48.84,48.85,25
,2017-08-14 05:30,14,48.84,48.88,48.82,48.88,18
,2017-08-14 06:00,14,48.9,48.9,48.85,48.88,11
,2017-08-14 06:30,14,48.91,48.99,48.9,48.97,13
,2017-08-14 07:00,14,48.93,49.09,48.93,49.04,39
,2017-08-14 07:30,14,48.97,49.04,48.88,48.9,25
,2017-08-14 08:00,14,48.85,49.22,48.77,49.15,204
,2017-08-14 08:30,14,49.13,49.45,49.13,49.35,307
,2017-08-14 09:00,14,49.34,49.4,49.28,49.28,278
,2017-08-14 09:30,14,49.31,49.56,49.31,49.47,165
,2017-08-14 10:00,14,49.5,49.5,49,49.08,377
,2017-08-14 10:30,14,49.06,49.1,48.63,48.63,230
,2017-08-14 11:00,14,48.67,48.77,48.54,48.54,95
,2017-08-14 11:30,14,48.54,48.55,48.25,48.34,266
,2017-08-14 12:00,14,48.37,48.43,48.25,48.29,112
,2017-08-14 12:30,14,48.26,48.34,48.26,48.31,8
,2017-08-14 13:00,14,48.27,48.34,48,48.03,237
,2017-08-14 13:30,14,48,48.02,47.95,47.97,94
,2017-08-14 14:00,14,47.94,47.95,47.88,47.95,63
,2017-08-14 14:30,14,48.01,48.01,47.92,47.93,16
,2017-08-14 15:00,14,47.96,47.96,47.96,47.96,1
,2017-08-14 19:00,15,47.99,47.99,47.99,47.99,1
,2017-08-14 20:00,15,48.09,48.11,48.09,48.11,18
,2017-08-14 23:00,15,48.11,48.11,48.11,48.11,1
,2017-08-14 23:30,15,48.11,48.11,48.11,48.11,1
,2017-08-15 01:00,15,48.05,48.05,48.02,48.02,3
,2017-08-15 01:30,15,48.05,48.05,48.05,48.05,2
,2017-08-15 02:00,15,48.06,48.06,47.95,47.95,4
,2017-08-15 02:30,15,47.97,47.97,47.81,47.85,54
,2017-08-15 03:00,15,47.9,48.08,47.89,48.06,46
,2017-08-15 03:30,15,48.05,48.15,47.99,48.15,37
,2017-08-15 04:00,15,48.1,48.16,48.08,48.11,21
,2017-08-15 04:30,15,48.11,48.15,48.01,48.02,16
,2017-08-15 05:00,15,47.93,48.04,47.79,47.82,70
,2017-08-15 05:30,15,47.86,47.87,47.79,47.81,23
,2017-08-15 06:00,15,47.78,47.86,47.78,47.81,25
,2017-08-15 06:30,15,47.8,47.83,47.67,47.69,135
,2017-08-15 07:00,15,47.69,47.84,47.64,47.74,119
,2017-08-15 07:30,15,47.78,47.8,47.53,47.68,230
,2017-08-15 08:00,15,47.68,47.76,47.57,47.57,70
,2017-08-15 08:30,15,47.62,47.66,47.53,47.54,128
,2017-08-15 09:00,15,47.53,47.77,47.5,47.75,92
,2017-08-15 09:30,15,47.71,47.8,47.6,47.8,45
,2017-08-15 10:00,15,47.71,47.82,47.64,47.79,69
,2017-08-15 10:30,15,47.77,47.84,47.71,47.83,45
,2017-08-15 11:00,15,47.84,47.98,47.83,47.94,127
,2017-08-15 11:30,15,47.91,47.92,47.84,47.87,50
,2017-08-15 12:00,15,47.89,47.98,47.86,47.86,53
,2017-08-15 12:30,15,47.87,47.95,47.87,47.89,63
,2017-08-15 13:00,15,47.97,48.1,47.9,48.01,189
,2017-08-15 13:30,15,48.03,48.04,48.01,48.02,32
,2017-08-15 14:30,15,48.07,48.07,48.07,48.07,1
,2017-08-15 15:30,15,48.24,48.25,48.15,48.16,13
,2017-08-15 20:00,16,48.05,48.09,48.05,48.09,2
,2017-08-15 20:30,16,48.17,48.17,48.17,48.17,2
,2017-08-16 00:30,16,48.22,48.22,48.22,48.22,1
,2017-08-16 01:00,16,48.18,48.18,48.18,48.18,1
,2017-08-16 01:30,16,48.16,48.16,48.14,48.14,4
,2017-08-16 02:00,16,48.21,48.34,48.21,48.32,77
,2017-08-16 02:30,16,48.35,48.35,48.25,48.29,32
,2017-08-16 03:00,16,48.29,48.34,48.27,48.27,17
,2017-08-16 03:30,16,48.28,48.3,48.23,48.3,16
,2017-08-16 04:00,16,48.26,48.32,48.26,48.31,14
,2017-08-16 04:30,16,48.33,48.35,48.33,48.33,27
,2017-08-16 05:00,16,48.25,48.25,48.2,48.21,12
,2017-08-16 05:30,16,48.18,48.2,48.14,48.16,46
,2017-08-16 06:00,16,48.14,48.21,48.14,48.15,51
,2017-08-16 06:30,16,48.15,48.15,48.12,48.15,4
,2017-08-16 07:00,16,48.16,48.16,48.1,48.1,6
,2017-08-16 07:30,16,48.04,48.05,47.95,48.01,50
,2017-08-16 08:00,16,47.94,48.21,47.92,48.14,84
,2017-08-16 08:30,16,48.15,48.15,48.08,48.14,20
,2017-08-16 09:00,16,48.16,48.22,48.11,48.19,41
,2017-08-16 09:30,16,48.22,48.61,47.91,48.22,367
,2017-08-16 10:00,16,48.18,48.18,47.65,47.83,243
,2017-08-16 10:30,16,47.82,47.83,47.65,47.68,98
,2017-08-16 11:00,16,47.65,47.73,47.63,47.64,96
,2017-08-16 11:30,16,47.62,47.79,47.62,47.74,82
,2017-08-16 12:00,16,47.77,47.84,47.34,47.37,224
,2017-08-16 12:30,16,47.37,47.43,47.3,47.35,218
,2017-08-16 13:00,16,47.4,47.4,47.19,47.3,209
,2017-08-16 13:30,16,47.27,47.32,47.27,47.32,59
,2017-08-16 14:00,16,47.33,47.33,47.32,47.32,54
,2017-08-16 20:00,17,47.38,47.38,47.38,47.38,4
,2017-08-16 21:00,17,47.38,47.38,47.38,47.38,1
,2017-08-16 22:30,17,47.42,47.42,47.42,47.42,1
,2017-08-17 00:00,17,47.4,47.4,47.4,47.4,1
,2017-08-17 00:30,17,47.35,47.35,47.35,47.35,6
,2017-08-17 01:00,17,47.37,47.37,47.3,47.3,7
,2017-08-17 01:30,17,47.31,47.32,47.27,47.27,4
,2017-08-17 02:00,17,47.26,47.26,47.26,47.26,2
,2017-08-17 02:30,17,47.36,47.41,47.34,47.41,4
,2017-08-17 03:00,17,47.31,47.32,47.22,47.28,15
,2017-08-17 03:30,17,47.28,47.28,47.17,47.23,55
,2017-08-17 04:00,17,47.18,47.18,47.08,47.12,16
,2017-08-17 04:30,17,47.13,47.18,47.13,47.18,106
,2017-08-17 05:00,17,47.16,47.16,47.15,47.16,6
,2017-08-17 05:30,17,47.15,47.23,47.15,47.16,115
,2017-08-17 06:00,17,47.16,47.16,47.15,47.15,3
,2017-08-17 06:30,17,47.08,47.14,47.07,47.14,10
,2017-08-17 07:00,17,47.06,47.08,47.01,47.08,205
,2017-08-17 07:30,17,47.07,47.13,47.01,47.09,36
,2017-08-17 08:00,17,47.1,47.12,46.94,47.02,257
,2017-08-17 08:30,17,47.05,47.27,46.94,47.19,76
,2017-08-17 09:00,17,47.19,47.36,47.19,47.34,143
,2017-08-17 09:30,17,47.41,47.58,47.03,47.56,439
,2017-08-17 10:00,17,47.55,47.56,47.32,47.32,175
,2017-08-17 10:30,17,47.36,47.49,47.27,47.43,240
,2017-08-17 11:00,17,47.44,47.46,47.32,47.41,151
,2017-08-17 11:30,17,47.43,47.45,47.39,47.4,132
,2017-08-17 12:00,17,47.35,47.45,47.35,47.45,34
,2017-08-17 12:30,17,47.45,47.56,47.45,47.51,220
,2017-08-17 13:00,17,47.5,47.63,47.49,47.54,457
,2017-08-17 13:30,17,47.49,47.52,47.47,47.52,140
,2017-08-17 14:00,17,47.5,47.53,47.48,47.48,11
,2017-08-17 14:30,17,47.44,47.44,47.43,47.44,5
,2017-08-17 15:00,17,47.44,47.44,47.43,47.43,57
,2017-08-17 16:00,17,47.34,47.34,47.34,47.34,1
,2017-08-17 20:00,18,47.49,47.49,47.49,47.49,1
,2017-08-17 21:00,18,47.45,47.45,47.45,47.45,2
,2017-08-17 22:00,18,47.45,47.46,47.45,47.46,40
,2017-08-18 01:00,18,47.48,47.48,47.48,47.48,9
,2017-08-18 02:00,18,47.47,47.72,47.47,47.69,43
,2017-08-18 02:30,18,47.65,47.73,47.65,47.72,13
,2017-08-18 03:00,18,47.65,47.65,47.65,47.65,1
,2017-08-18 03:30,18,47.66,47.67,47.65,47.66,18
,2017-08-18 04:00,18,47.72,47.73,47.64,47.64,74
,2017-08-18 04:30,18,47.69,47.71,47.64,47.64,99
,2017-08-18 05:00,18,47.66,47.66,47.55,47.61,75
,2017-08-18 05:30,18,47.65,47.68,47.64,47.66,16
,2017-08-18 06:00,18,47.63,47.63,47.57,47.57,28
,2017-08-18 06:30,18,47.64,47.65,47.6,47.62,17
,2017-08-18 07:00,18,47.61,47.76,47.61,47.73,52
,2017-08-18 07:30,18,47.72,47.75,47.59,47.59,26
,2017-08-18 08:00,18,47.57,47.68,47.52,47.61,91
,2017-08-18 08:30,18,47.52,47.52,47.34,47.39,107
,2017-08-18 09:00,18,47.37,47.47,47.32,47.36,263
,2017-08-18 09:30,18,47.35,47.42,47.26,47.39,248
,2017-08-18 10:00,18,47.38,47.55,47.37,47.49,91
,2017-08-18 10:30,18,47.47,48.3,47.47,48.23,504
,2017-08-18 11:00,18,48.33,48.91,48.25,48.81,286
,2017-08-18 11:30,18,48.81,48.93,48.7,48.81,104
,2017-08-18 12:00,18,48.83,48.93,48.81,48.91,85
,2017-08-18 12:30,18,48.87,48.9,48.75,48.87,116
,2017-08-18 13:00,18,48.88,49.07,48.83,49.01,195
,2017-08-18 13:30,18,49,49.12,48.96,49.12,54
,2017-08-18 14:00,18,49.11,49.11,49.06,49.08,7
,2017-08-18 14:30,18,49.07,49.07,49.02,49.02,5
,2017-08-18 15:00,18,49.05,49.08,49.05,49.07,5
,2017-08-18 15:30,18,49.09,49.09,49.09,49.09,1
,2017-08-20 17:00,21,49.14,49.14,49.02,49.02,14
,2017-08-20 17:30,21,49.03,49.03,49.03,49.03,12
,2017-08-20 18:00,21,49.05,49.05,49.05,49.05,1
,2017-08-20 18:30,21,49,49,48.98,48.99,6
,2017-08-20 19:00,21,48.91,48.91,48.91,48.91,1
,2017-08-20 19:30,21,48.93,48.99,48.91,48.99,7
,2017-08-20 20:00,21,48.93,48.93,48.91,48.93,4
,2017-08-20 20:30,21,48.93,48.95,48.92,48.95,3
,2017-08-20 21:00,21,48.95,48.97,48.95,48.97,3
,2017-08-20 21:30,21,48.95,48.95,48.95,48.95,1
,2017-08-20 22:00,21,48.95,48.98,48.93,48.95,5
,2017-08-20 22:30,21,48.93,48.93,48.93,48.93,1
,2017-08-20 23:00,21,48.91,48.91,48.91,48.91,2
,2017-08-20 23:30,21,48.92,48.93,48.89,48.92,14
,2017-08-21 00:00,21,48.93,48.93,48.9,48.9,5
,2017-08-21 00:30,21,48.88,48.9,48.88,48.9,10
,2017-08-21 01:00,21,48.9,48.9,48.8,48.8,6
,2017-08-21 01:30,21,48.84,48.87,48.84,48.86,5
,2017-08-21 02:00,21,48.89,48.9,48.74,48.74,13
,2017-08-21 02:30,21,48.83,48.83,48.74,48.81,11
,2017-08-21 03:00,21,48.81,48.86,48.77,48.86,71
,2017-08-21 03:30,21,48.87,48.88,48.74,48.76,40
,2017-08-21 04:00,21,48.78,48.93,48.76,48.93,105
,2017-08-21 04:30,21,48.93,48.93,48.83,48.85,20
,2017-08-21 05:00,21,48.84,48.98,48.84,48.97,22
,2017-08-21 05:30,21,48.97,49.02,48.97,48.98,12
,2017-08-21 06:00,21,49.02,49.02,48.96,49.02,14
,2017-08-21 06:30,21,49.02,49.09,49,49.02,23
,2017-08-21 07:00,21,48.99,49.05,48.85,49,88
,2017-08-21 07:30,21,48.95,48.96,48.69,48.73,129
,2017-08-21 08:00,21,48.73,48.82,48.56,48.61,196
,2017-08-21 08:30,21,48.57,48.67,48.52,48.58,95
,2017-08-21 09:00,21,48.58,48.77,48.31,48.39,431
,2017-08-21 09:30,21,48.38,48.38,48.08,48.19,254
,2017-08-21 10:00,21,48.16,48.4,48.12,48.26,91
,2017-08-21 10:30,21,48.27,48.27,47.91,47.99,193
,2017-08-21 11:00,21,48,48.1,47.99,48.01,41
,2017-08-21 11:30,21,48.05,48.08,48,48,18
,2017-08-21 12:00,21,48.01,48.11,48.01,48.09,27
,2017-08-21 12:30,21,48.09,48.11,47.53,47.58,444
,2017-08-21 13:00,21,47.51,47.84,47.5,47.84,167
,2017-08-21 13:30,21,47.85,47.85,47.77,47.83,44
,2017-08-21 14:00,21,47.81,47.86,47.79,47.86,61
,2017-08-21 14:30,21,47.87,47.87,47.85,47.85,3
,2017-08-21 15:00,21,47.84,47.93,47.8,47.9,83
,2017-08-21 15:30,21,47.88,47.89,47.85,47.85,5
,2017-08-21 19:30,22,47.96,47.96,47.96,47.96,2
,2017-08-21 20:00,22,47.99,47.99,47.98,47.98,2
,2017-08-21 20:30,22,47.94,47.96,47.93,47.96,3
,2017-08-21 21:00,22,47.91,47.91,47.9,47.9,4
,2017-08-21 21:30,22,47.98,47.98,47.98,47.98,1
,2017-08-21 22:00,22,48.03,48.03,47.99,47.99,2
,2017-08-21 22:30,22,47.98,47.98,47.98,47.98,1
,2017-08-21 23:00,22,47.99,47.99,47.99,47.99,1
,2017-08-21 23:30,22,47.97,47.97,47.97,47.97,1
,2017-08-22 00:00,22,47.99,47.99,47.99,47.99,2
,2017-08-22 00:30,22,47.99,47.99,47.99,47.99,1
,2017-08-22 01:00,22,48.03,48.07,48,48,7
,2017-08-22 01:30,22,48.08,48.13,48.07,48.13,10
,2017-08-22 02:00,22,48.17,48.21,48.1,48.1,62
,2017-08-22 02:30,22,48.1,48.17,48.09,48.11,11
,2017-08-22 03:00,22,48.15,48.23,48.11,48.19,31
,2017-08-22 03:30,22,48.19,48.29,48.18,48.26,90
,2017-08-22 04:00,22,48.28,48.29,47.93,47.96,57
,2017-08-22 04:30,22,47.95,48.02,47.95,48.02,85
,2017-08-22 05:00,22,48.03,48.03,47.92,47.94,17
,2017-08-22 05:30,22,47.94,47.94,47.8,47.86,38
,2017-08-22 06:00,22,47.87,47.87,47.8,47.85,142
,2017-08-22 06:30,22,47.83,47.85,47.76,47.83,37
,2017-08-22 07:00,22,47.83,47.88,47.83,47.84,6
,2017-08-22 07:30,22,47.77,47.77,47.7,47.72,75
,2017-08-22 08:00,22,47.71,48.17,47.67,48.12,160
,2017-08-22 08:30,22,48.16,48.48,48.08,48.43,665
,2017-08-22 09:00,22,48.44,48.44,47.89,48.09,398
,2017-08-22 09:30,22,48.13,48.31,48.01,48.29,161
,2017-08-22 10:00,22,48.25,48.43,47.98,48.22,161
,2017-08-22 10:30,22,48.2,48.2,48,48.09,83
,2017-08-22 11:00,22,48.09,48.18,48.09,48.12,72
,2017-08-22 11:30,22,48.18,48.28,48.1,48.11,128
,2017-08-22 12:00,22,48.14,48.16,48,48.1,57
,2017-08-22 12:30,22,48.04,48.18,48.04,48.17,30
,2017-08-22 13:00,22,48.14,48.28,48.12,48.2,168
,2017-08-22 13:30,22,48.2,48.2,48.14,48.19,198
,2017-08-22 14:00,22,48.2,48.2,48.2,48.2,1
,2017-08-22 14:30,22,48.2,48.2,48.16,48.19,6
,2017-08-22 15:00,22,48.2,48.23,48.19,48.23,12
,2017-08-22 15:30,22,48.21,48.22,47.95,47.97,117
,2017-08-22 19:00,23,48.05,48.05,48.04,48.04,2
,2017-08-22 20:00,23,48.01,48.01,47.99,48.01,7
,2017-08-22 20:30,23,47.98,48.03,47.98,48.03,3
,2017-08-22 21:00,23,48.01,48.05,48.01,48.05,2
,2017-08-22 21:30,23,48.07,48.07,48.07,48.07,1
,2017-08-22 22:00,23,48.04,48.04,48.03,48.03,3
,2017-08-22 23:30,23,48.02,48.02,48.02,48.02,1
,2017-08-23 00:00,23,48.05,48.07,48.05,48.07,2
,2017-08-23 00:30,23,48.09,48.09,48.09,48.09,1
,2017-08-23 01:00,23,48.02,48.02,48,48.01,31
,2017-08-23 01:30,23,48.02,48.03,47.98,48.03,23
,2017-08-23 02:00,23,47.98,48.02,47.9,47.97,26
,2017-08-23 02:30,23,47.95,47.97,47.91,47.97,8
,2017-08-23 03:00,23,47.96,48.11,47.93,48.08,50
,2017-08-23 03:30,23,48.03,48.06,48.02,48.05,11
,2017-08-23 04:00,23,48.01,48.09,47.95,47.95,24
,2017-08-23 04:30,23,47.96,48.04,47.96,48,5
,2017-08-23 05:00,23,48.04,48.1,48.04,48.1,8
,2017-08-23 05:30,23,48.07,48.07,48.07,48.07,1
,2017-08-23 06:00,23,48.04,48.08,48.04,48.06,8
,2017-08-23 06:30,23,48.05,48.08,47.98,48,26
,2017-08-23 07:00,23,48.01,48.07,47.98,48.05,39
,2017-08-23 07:30,23,48.05,48.13,48.05,48.1,53
,2017-08-23 08:00,23,48.07,48.23,48.07,48.18,75
,2017-08-23 08:30,23,48.2,48.24,48.1,48.19,36
,2017-08-23 09:00,23,48.16,48.32,48.14,48.15,106
,2017-08-23 09:30,23,48.18,48.53,48.06,48.43,503
,2017-08-23 10:00,23,48.44,48.66,48.36,48.66,191
,2017-08-23 10:30,23,48.65,48.79,48.63,48.68,323
,2017-08-23 11:00,23,48.67,48.73,48.65,48.72,35
,2017-08-23 11:30,23,48.71,48.71,48.61,48.64,96
,2017-08-23 12:00,23,48.66,48.67,48.61,48.62,10
,2017-08-23 12:30,23,48.7,48.85,48.7,48.82,75
,2017-08-23 13:00,23,48.8,48.83,48.75,48.83,230
,2017-08-23 13:30,23,48.82,48.82,48.78,48.79,176
,2017-08-23 14:00,23,48.79,48.79,48.77,48.77,23
,2017-08-23 14:30,23,48.77,48.77,48.75,48.77,43
,2017-08-23 15:00,23,48.77,48.77,48.77,48.77,69
,2017-08-23 15:30,23,48.74,48.76,48.74,48.76,16
,2017-08-23 19:00,24,48.72,48.72,48.72,48.72,1
,2017-08-23 20:00,24,48.69,48.7,48.69,48.7,3
,2017-08-23 21:00,24,48.75,48.75,48.75,48.75,1
,2017-08-23 22:30,24,48.73,48.73,48.73,48.73,1
,2017-08-24 00:00,24,48.76,48.76,48.76,48.76,1
,2017-08-24 00:30,24,48.76,48.76,48.76,48.76,2
,2017-08-24 01:00,24,48.72,48.72,48.72,48.72,1
,2017-08-24 01:30,24,48.75,48.75,48.74,48.75,3
,2017-08-24 02:00,24,48.76,48.76,48.64,48.69,17
,2017-08-24 02:30,24,48.7,48.75,48.69,48.73,11
,2017-08-24 03:00,24,48.7,48.7,48.54,48.61,34
,2017-08-24 03:30,24,48.61,48.64,48.56,48.6,22
,2017-08-24 04:00,24,48.61,48.7,48.59,48.7,10
,2017-08-24 04:30,24,48.7,48.7,48.68,48.68,4
,2017-08-24 05:00,24,48.61,48.68,48.57,48.57,31
,2017-08-24 05:30,24,48.6,48.6,48.52,48.54,13
,2017-08-24 06:00,24,48.54,48.6,48.54,48.6,3
,2017-08-24 06:30,24,48.62,48.64,48.6,48.64,7
,2017-08-24 07:00,24,48.61,48.69,48.55,48.67,97
,2017-08-24 07:30,24,48.65,48.78,48.59,48.78,33
,2017-08-24 08:00,24,48.79,48.8,48.3,48.33,340
,2017-08-24 08:30,24,48.34,48.4,48.25,48.4,286
,2017-08-24 09:00,24,48.4,48.4,48.14,48.25,161
,2017-08-24 09:30,24,48.22,48.37,48.09,48.35,113
,2017-08-24 10:00,24,48.36,48.37,48.19,48.19,80
,2017-08-24 10:30,24,48.18,48.18,47.69,47.82,906
,2017-08-24 11:00,24,47.8,47.8,47.67,47.72,91
,2017-08-24 11:30,24,47.7,47.71,47.55,47.69,122
,2017-08-24 12:00,24,47.68,47.75,47.68,47.74,23
,2017-08-24 12:30,24,47.73,47.97,47.72,47.97,58
,2017-08-24 13:00,24,47.89,47.97,47.85,47.96,126
,2017-08-24 13:30,24,47.96,48.02,47.92,48.02,150
,2017-08-24 14:00,24,48.04,48.11,48.04,48.07,31
,2017-08-24 14:30,24,48.07,48.14,48.07,48.13,11
,2017-08-24 15:00,24,48.12,48.12,48.09,48.09,2
,2017-08-24 15:30,24,48.07,48.08,48.07,48.08,4
,2017-08-24 16:30,24,48.13,48.13,48.13,48.13,1
,2017-08-24 19:00,25,48.22,48.24,48.19,48.23,12
,2017-08-24 19:30,25,48.21,48.21,48.18,48.18,4
,2017-08-24 20:30,25,48.28,48.28,48.28,48.28,1
,2017-08-24 21:00,25,48.27,48.27,48.23,48.23,3
,2017-08-24 21:30,25,48.27,48.28,48.27,48.28,9
,2017-08-24 22:00,25,48.26,48.26,48.25,48.25,2
,2017-08-24 22:30,25,48.29,48.29,48.29,48.29,7
,2017-08-24 23:30,25,48.26,48.26,48.26,48.26,1
,2017-08-25 00:00,25,48.26,48.26,48.26,48.26,1
,2017-08-25 00:30,25,48.29,48.29,48.29,48.29,10
,2017-08-25 01:00,25,48.34,48.36,48.32,48.32,29
,2017-08-25 01:30,25,48.3,48.33,48.3,48.31,10
,2017-08-25 02:00,25,48.34,48.35,48.25,48.28,47
,2017-08-25 02:30,25,48.25,48.28,48.2,48.23,37
,2017-08-25 03:00,25,48.22,48.36,48.18,48.36,65
,2017-08-25 03:30,25,48.32,48.32,48.28,48.31,7
,2017-08-25 04:00,25,48.32,48.32,48.24,48.26,15
,2017-08-25 04:30,25,48.28,48.3,48.25,48.28,13
,2017-08-25 05:30,25,48.24,48.28,48.23,48.28,6
,2017-08-25 06:00,25,48.28,48.28,48.22,48.25,21
,2017-08-25 06:30,25,48.23,48.31,48.23,48.29,18
,2017-08-25 07:00,25,48.27,48.27,48.08,48.13,63
,2017-08-25 07:30,25,48.16,48.22,48.06,48.22,46
,2017-08-25 08:00,25,48.22,48.22,47.93,48.04,84
,2017-08-25 08:30,25,48.06,48.11,48,48.09,24
,2017-08-25 09:00,25,48.1,48.38,48,48.27,164
,2017-08-25 09:30,25,48.27,48.38,48.03,48.12,177
,2017-08-25 10:00,25,48.13,48.21,47.97,48.19,173
,2017-08-25 10:30,25,48.17,48.2,48.05,48.1,42
,2017-08-25 11:00,25,48.11,48.15,48.08,48.11,28
,2017-08-25 11:30,25,48.09,48.13,47.99,48.11,60
,2017-08-25 12:00,25,48.11,48.19,48.05,48.16,26
,2017-08-25 12:30,25,48.15,48.23,48.13,48.18,66
,2017-08-25 13:00,25,48.19,48.35,48.12,48.35,60
,2017-08-25 13:30,25,48.33,48.37,48.3,48.35,53
,2017-08-25 14:00,25,48.36,48.36,48.33,48.36,123
,2017-08-25 14:30,25,48.36,48.36,48.25,48.26,45
,2017-08-25 15:00,25,48.26,48.26,48.26,48.26,2
,2017-08-25 15:30,25,48.25,48.33,48.25,48.33,9
,2017-08-25 16:00,25,48.37,48.37,48.37,48.37,7
,2017-08-27 17:30,28,48.58,48.58,48.5,48.5,4
,2017-08-27 18:00,28,48.49,48.49,48.44,48.45,29
,2017-08-27 18:30,28,48.49,48.49,48.36,48.36,32
,2017-08-27 19:00,28,48.36,48.4,48.27,48.28,11
,2017-08-27 19:30,28,48.29,48.29,48.29,48.29,1
,2017-08-27 20:00,28,48.32,48.32,48.32,48.32,1
,2017-08-27 20:30,28,48.3,48.3,48.27,48.27,4
,2017-08-27 21:00,28,48.28,48.29,48.25,48.25,7
,2017-08-27 22:00,28,48.3,48.31,48.3,48.31,2
,2017-08-27 22:30,28,48.32,48.32,48.32,48.32,4
,2017-08-27 23:30,28,48.3,48.3,48.29,48.29,2
,2017-08-28 00:30,28,48.26,48.26,48.26,48.26,1
,2017-08-28 01:00,28,48.27,48.27,48.25,48.26,4
,2017-08-28 01:30,28,48.24,48.24,48.03,48.1,46
,2017-08-28 02:00,28,48.07,48.08,47.92,48.01,29
,2017-08-28 02:30,28,47.99,48.02,47.97,47.97,13
,2017-08-28 03:00,28,47.97,48.1,47.97,48.07,14
,2017-08-28 03:30,28,48.04,48.07,48.01,48.04,11
,2017-08-28 04:00,28,48.01,48.02,48,48.02,4
,2017-08-28 04:30,28,47.97,47.97,47.85,47.86,37
,2017-08-28 05:00,28,47.87,47.95,47.83,47.92,24
,2017-08-28 05:30,28,47.93,47.99,47.89,47.96,91
,2017-08-28 06:00,28,47.97,48.09,47.96,48.07,69
,2017-08-28 06:30,28,48.06,48.12,48.05,48.12,21
,2017-08-28 07:00,28,48.12,48.21,48.01,48.03,193
,2017-08-28 07:30,28,48.04,48.23,47.99,48.23,196
,2017-08-28 08:00,28,48.24,48.26,48.05,48.05,208
,2017-08-28 08:30,28,48.03,48.07,47.81,47.81,115
,2017-08-28 09:00,28,47.82,47.88,47.37,47.37,717
,2017-08-28 09:30,28,47.39,47.51,47.26,47.44,108
,2017-08-28 10:00,28,47.41,47.45,47.24,47.43,144
,2017-08-28 10:30,28,47.42,47.42,47,47.09,790
,2017-08-28 11:00,28,47.09,47.1,46.96,46.98,77
,2017-08-28 11:30,28,47.01,47.1,47,47.06,130
,2017-08-28 12:00,28,47.05,47.15,47.05,47.11,92
,2017-08-28 12:30,28,47.12,47.14,47.04,47.04,223
,2017-08-28 13:00,28,47.02,47.31,46.99,47.3,186
,2017-08-28 13:30,28,47.32,47.42,47.31,47.42,57
,2017-08-28 14:00,28,47.39,47.45,47.39,47.44,14
,2017-08-28 14:30,28,47.49,47.49,47.38,47.4,37
,2017-08-28 15:00,28,47.35,47.45,47.35,47.45,16
,2017-08-28 15:30,28,47.42,47.51,47.39,47.51,22
,2017-08-28 16:30,28,47.47,47.47,47.47,47.47,1
,2017-08-28 19:00,29,47.5,47.55,47.5,47.53,8
,2017-08-28 19:30,29,47.5,47.5,47.44,47.44,5
,2017-08-28 20:00,29,47.5,47.5,47.5,47.5,1
,2017-08-28 21:30,29,47.51,47.51,47.51,47.51,1
,2017-08-28 22:00,29,47.54,47.54,47.5,47.5,8
,2017-08-28 22:30,29,47.5,47.5,47.48,47.48,2
,2017-08-28 23:00,29,47.48,47.48,47.46,47.46,4
,2017-08-28 23:30,29,47.48,47.48,47.47,47.47,2
,2017-08-29 00:00,29,47.47,47.48,47.47,47.48,4
,2017-08-29 00:30,29,47.49,47.49,47.49,47.49,1
,2017-08-29 01:00,29,47.5,47.54,47.5,47.53,4
,2017-08-29 01:30,29,47.53,47.58,47.53,47.58,3
,2017-08-29 02:00,29,47.52,47.52,47.37,47.37,56
,2017-08-29 02:30,29,47.38,47.4,47.33,47.37,113
,2017-08-29 03:00,29,47.37,47.6,47.37,47.6,108
,2017-08-29 03:30,29,47.6,47.6,47.36,47.36,111
,2017-08-29 04:00,29,47.33,47.38,47.26,47.34,322
,2017-08-29 04:30,29,47.35,47.35,47.28,47.28,23
,2017-08-29 05:00,29,47.25,47.26,47.17,47.24,62
,2017-08-29 05:30,29,47.25,47.25,47.13,47.18,25
,2017-08-29 06:00,29,47.21,47.38,47.21,47.29,30
,2017-08-29 06:30,29,47.27,47.31,47.23,47.25,18
,2017-08-29 07:00,29,47.33,47.49,47.21,47.48,109
,2017-08-29 07:30,29,47.49,47.49,47.37,47.39,83
,2017-08-29 08:00,29,47.36,47.45,47.13,47.22,216
,2017-08-29 08:30,29,47.21,47.23,47.1,47.14,79
,2017-08-29 09:00,29,47.19,47.19,46.95,46.99,645
,2017-08-29 09:30,29,46.95,47.33,46.94,47.14,296
,2017-08-29 10:00,29,47.17,47.18,46.96,47.03,239
,2017-08-29 10:30,29,47,47.09,46.85,47.05,232
,2017-08-29 11:00,29,47.03,47.06,46.99,47.04,39
,2017-08-29 11:30,29,47.04,47.09,46.97,47.06,35
,2017-08-29 12:00,29,47.09,47.2,47.05,47.06,111
,2017-08-29 12:30,29,47.13,47.29,47.08,47.25,85
,2017-08-29 13:00,29,47.23,47.5,47.17,47.45,138
,2017-08-29 13:30,29,47.46,47.51,47.41,47.43,124
,2017-08-29 14:00,29,47.44,47.46,47.37,47.39,12
,2017-08-29 14:30,29,47.37,47.41,47.36,47.39,44
,2017-08-29 15:00,29,47.37,47.42,47.37,47.42,4
,2017-08-29 15:30,29,47.42,47.51,47.38,47.38,178
,2017-08-29 16:00,29,47.42,47.42,47.42,47.42,1
,2017-08-29 19:00,30,47.38,47.4,47.36,47.39,14
,2017-08-29 19:30,30,47.37,47.4,47.37,47.39,8
,2017-08-29 20:00,30,47.44,47.44,47.44,47.44,1
,2017-08-29 20:30,30,47.44,47.44,47.38,47.42,23
,2017-08-29 21:00,30,47.42,47.42,47.39,47.39,3
,2017-08-29 21:30,30,47.41,47.42,47.41,47.41,3
,2017-08-29 22:00,30,47.4,47.4,47.4,47.4,2
,2017-08-29 22:30,30,47.38,47.38,47.38,47.38,1
,2017-08-30 00:00,30,47.38,47.38,47.38,47.38,1
,2017-08-30 00:30,30,47.39,47.4,47.39,47.4,3
,2017-08-30 01:00,30,47.42,47.46,47.42,47.46,16
,2017-08-30 01:30,30,47.46,47.46,47.41,47.44,8
,2017-08-30 02:00,30,47.36,47.46,47.36,47.45,47
,2017-08-30 02:30,30,47.48,47.48,47.43,47.43,17
,2017-08-30 03:00,30,47.36,47.36,47.22,47.33,126
,2017-08-30 03:30,30,47.25,47.27,47.23,47.24,50
,2017-08-30 04:00,30,47.23,47.27,47.18,47.25,47
,2017-08-30 04:30,30,47.28,47.3,47.24,47.29,149
,2017-08-30 05:00,30,47.3,47.35,47.27,47.32,16
,2017-08-30 05:30,30,47.34,47.36,47.26,47.36,164
,2017-08-30 06:00,30,47.32,47.32,47.25,47.26,43
,2017-08-30 06:30,30,47.26,47.3,47.23,47.25,27
,2017-08-30 07:00,30,47.22,47.29,47.18,47.19,61
,2017-08-30 07:30,30,47.2,47.28,47.1,47.28,64
,2017-08-30 08:00,30,47.27,47.29,47.14,47.2,190
,2017-08-30 08:30,30,47.2,47.32,47.19,47.27,172
,2017-08-30 09:00,30,47.24,47.35,47.22,47.33,219
,2017-08-30 09:30,30,47.32,47.41,47.03,47.23,436
,2017-08-30 10:00,30,47.22,47.53,47.19,47.53,136
,2017-08-30 10:30,30,47.5,47.78,47.46,47.7,537
,2017-08-30 11:00,30,47.68,47.71,47.45,47.46,139
,2017-08-30 11:30,30,47.47,47.52,47.42,47.46,126
,2017-08-30 12:00,30,47.47,47.48,47.39,47.43,260
,2017-08-30 12:30,30,47.43,47.43,46.89,47,722
,2017-08-30 13:00,30,46.99,47.11,46.84,46.97,184
,2017-08-30 13:30,30,46.95,46.97,46.9,46.97,62
,2017-08-30 14:00,30,46.99,46.99,46.93,46.99,17
,2017-08-30 14:30,30,46.98,46.99,46.92,46.92,16
,2017-08-30 15:00,30,46.91,46.96,46.91,46.96,16
,2017-08-30 15:30,30,46.91,46.94,46.89,46.94,20
,2017-08-30 19:00,31,46.86,46.86,46.84,46.86,7
,2017-08-30 19:30,31,46.86,46.86,46.86,46.86,6
,2017-08-30 20:00,31,46.96,47,46.96,47,2
,2017-08-30 20:30,31,46.95,46.96,46.9,46.9,5
,2017-08-30 21:00,31,46.97,46.97,46.97,46.97,2
,2017-08-30 21:30,31,46.98,46.98,46.98,46.98,5
,2017-08-30 22:00,31,46.99,46.99,46.99,46.99,1
,2017-08-30 23:00,31,47.01,47.01,47.01,47.01,1
,2017-08-30 23:30,31,47.02,47.02,46.96,46.96,9
,2017-08-31 00:00,31,46.93,46.96,46.93,46.96,12
,2017-08-31 00:30,31,46.96,46.96,46.96,46.96,25
,2017-08-31 01:00,31,46.94,46.95,46.94,46.94,31
,2017-08-31 01:30,31,46.95,47,46.95,47,24
,2017-08-31 02:00,31,47.01,47.04,47,47.01,63
,2017-08-31 02:30,31,46.97,47.03,46.93,47.03,9
,2017-08-31 03:00,31,47.03,47.14,46.99,47.14,9
,2017-08-31 03:30,31,47.18,47.18,47.11,47.13,27
,2017-08-31 04:00,31,47.14,47.14,47.08,47.08,3
,2017-08-31 04:30,31,47.12,47.16,47.12,47.12,12
,2017-08-31 05:00,31,47.16,47.34,47.16,47.31,23
,2017-08-31 05:30,31,47.3,47.3,47.22,47.23,10
,2017-08-31 06:00,31,47.19,47.19,47.18,47.18,4
,2017-08-31 06:30,31,47.22,47.29,47.14,47.14,16
,2017-08-31 07:00,31,47.18,47.19,47.12,47.13,15
,2017-08-31 07:30,31,47.09,47.44,47.09,47.34,269
,2017-08-31 08:00,31,47.35,47.67,47.34,47.54,293
,2017-08-31 08:30,31,47.56,47.69,47.55,47.66,196
,2017-08-31 09:00,31,47.75,48.33,47.75,48.19,689
,2017-08-31 09:30,31,48.19,48.3,48.12,48.28,192
,2017-08-31 10:00,31,48.3,48.3,48.17,48.28,268
,2017-08-31 10:30,31,48.25,48.4,48.08,48.28,226
,2017-08-31 11:00,31,48.37,48.41,48.3,48.38,206
,2017-08-31 11:30,31,48.36,48.44,48.31,48.41,98
,2017-08-31 12:00,31,48.4,48.53,48.39,48.45,209
,2017-08-31 12:30,31,48.48,48.64,48.46,48.51,94
,2017-08-31 13:00,31,48.53,48.62,48.46,48.47,233
,2017-08-31 13:30,31,48.49,48.49,48.36,48.43,70
,2017-08-31 14:00,31,48.42,48.43,48.35,48.38,28
,2017-08-31 14:30,31,48.41,48.46,48.4,48.46,67
,2017-08-31 15:00,31,48.43,48.47,48.43,48.44,15
,2017-08-31 15:30,31,48.47,48.53,48.47,48.52,24
,2017-08-31 16:00,31,48.56,48.56,48.56,48.56,2
,2017-08-31 16:30,31,48.56,48.56,48.55,48.55,17
,2017-08-31 19:00,1,48.57,48.58,48.5,48.5,21
,2017-08-31 19:30,1,48.45,48.48,48.45,48.48,3
,2017-08-31 20:00,1,48.44,48.49,48.44,48.49,18
,2017-08-31 20:30,1,48.49,48.51,48.49,48.51,11
,2017-08-31 21:00,1,48.53,48.55,48.53,48.55,2
,2017-08-31 21:30,1,48.49,48.49,48.49,48.49,3
,2017-08-31 22:00,1,48.48,48.48,48.47,48.48,4
,2017-08-31 22:30,1,48.46,48.47,48.46,48.46,5
,2017-08-31 23:00,1,48.45,48.47,48.45,48.46,8
,2017-08-31 23:30,1,48.47,48.47,48.47,48.47,4
,2017-09-01 00:30,1,48.47,48.47,48.47,48.47,1
,2017-09-01 01:00,1,48.45,48.47,48.42,48.45,10
,2017-09-01 01:30,1,48.42,48.42,48.38,48.39,8
,2017-09-01 02:00,1,48.38,48.4,48.32,48.34,64
,2017-09-01 02:30,1,48.34,48.35,48.3,48.35,19
,2017-09-01 03:00,1,48.34,48.39,48.3,48.37,17
,2017-09-01 03:30,1,48.35,48.35,48.26,48.3,11
,2017-09-01 04:00,1,48.31,48.35,48.29,48.34,6
,2017-09-01 04:30,1,48.24,48.24,48.18,48.2,61
,2017-09-01 05:30,1,48.3,48.35,48.29,48.35,12
,2017-09-01 06:00,1,48.37,48.48,48.37,48.46,37
,2017-09-01 06:30,1,48.49,48.64,48.47,48.64,67
,2017-09-01 07:00,1,48.62,48.66,48.39,48.41,265
,2017-09-01 07:30,1,48.47,48.57,48.3,48.36,73
,2017-09-01 08:00,1,48.35,48.58,48.35,48.49,156
,2017-09-01 08:30,1,48.45,48.52,48.13,48.18,183
,2017-09-01 09:00,1,48.2,48.29,48.06,48.29,275
,2017-09-01 09:30,1,48.28,48.61,48.28,48.56,382
,2017-09-01 10:00,1,48.55,48.61,48.4,48.45,168
,2017-09-01 10:30,1,48.48,48.48,48.29,48.32,170
,2017-09-01 11:00,1,48.38,48.45,48.33,48.38,187
,2017-09-01 11:30,1,48.37,48.45,48.31,48.37,180
,2017-09-01 12:00,1,48.36,48.44,48.3,48.41,153
,2017-09-01 12:30,1,48.41,48.51,48.39,48.47,268
,2017-09-01 13:00,1,48.47,48.58,48.36,48.57,198
,2017-09-01 13:30,1,48.53,48.56,48.5,48.53,32
,2017-09-01 14:00,1,48.55,48.59,48.51,48.51,11
,2017-09-01 14:30,1,48.52,48.58,48.52,48.55,26
,2017-09-01 15:00,1,48.56,48.56,48.55,48.55,19
,2017-09-01 15:30,1,48.54,48.56,48.52,48.52,12
,2017-09-03 17:00,4,48.59,48.6,48.44,48.47,49
,2017-09-03 17:30,4,48.48,48.51,48.45,48.48,6
,2017-09-03 18:00,4,48.48,48.5,48.47,48.47,15
,2017-09-03 18:30,4,48.45,48.45,48.42,48.43,6
,2017-09-03 19:00,4,48.38,48.41,48.38,48.41,5
,2017-09-03 19:30,4,48.41,48.49,48.38,48.47,52
,2017-09-03 20:00,4,48.46,48.54,48.46,48.52,18
,2017-09-03 20:30,4,48.53,48.53,48.47,48.47,4
,2017-09-03 21:00,4,48.49,48.49,48.49,48.49,1
,2017-09-03 21:30,4,48.49,48.5,48.49,48.5,5
,2017-09-03 22:00,4,48.5,48.5,48.5,48.5,3
,2017-09-03 23:00,4,48.51,48.51,48.51,48.51,10
,2017-09-03 23:30,4,48.48,48.49,48.48,48.49,2
,2017-09-04 00:30,4,48.45,48.45,48.33,48.33,65
,2017-09-04 01:00,4,48.33,48.33,48.22,48.31,56
,2017-09-04 01:30,4,48.28,48.29,48.26,48.27,17
,2017-09-04 02:00,4,48.3,48.42,48.3,48.38,41
,2017-09-04 02:30,4,48.42,48.44,48.18,48.25,74
,2017-09-04 03:00,4,48.22,48.26,48.19,48.19,29
,2017-09-04 03:30,4,48.18,48.34,48.18,48.31,48
,2017-09-04 04:00,4,48.34,48.39,48.34,48.38,10
,2017-09-04 04:30,4,48.39,48.47,48.39,48.45,14
,2017-09-04 05:00,4,48.39,48.43,48.35,48.37,30
,2017-09-04 05:30,4,48.3,48.32,48.28,48.32,7
,2017-09-04 06:00,4,48.38,48.38,48.38,48.38,1
,2017-09-04 06:30,4,48.43,48.43,48.4,48.43,25
,2017-09-04 07:00,4,48.42,48.42,48.37,48.39,6
,2017-09-04 07:30,4,48.45,48.63,48.45,48.59,160
,2017-09-04 08:00,4,48.61,48.64,48.6,48.62,28
,2017-09-04 08:30,4,48.64,48.67,48.59,48.61,53
,2017-09-04 09:00,4,48.62,48.65,48.54,48.54,137
,2017-09-04 09:30,4,48.61,48.61,48.6,48.6,2
,2017-09-04 10:00,4,48.64,48.64,48.48,48.57,63
,2017-09-04 10:30,4,48.55,48.57,48.5,48.54,10
,2017-09-04 11:00,4,48.5,48.5,48.34,48.38,79
,2017-09-04 11:30,4,48.44,48.46,48.42,48.42,38
,2017-09-04 12:00,4,48.43,48.43,48.36,48.36,88
,2017-09-04 19:00,5,48.38,48.38,48.33,48.33,21
,2017-09-04 19:30,5,48.35,48.35,48.35,48.35,2
,2017-09-04 20:00,5,48.32,48.32,48.3,48.3,2
,2017-09-04 20:30,5,48.33,48.33,48.33,48.33,1
,2017-09-04 21:00,5,48.35,48.35,48.35,48.35,1
,2017-09-04 21:30,5,48.36,48.36,48.36,48.36,1
,2017-09-04 22:00,5,48.32,48.33,48.32,48.33,2
,2017-09-04 22:30,5,48.35,48.35,48.35,48.35,1
,2017-09-04 23:30,5,48.35,48.35,48.32,48.32,2
,2017-09-05 00:00,5,48.39,48.39,48.39,48.39,1
,2017-09-05 01:00,5,48.45,48.5,48.45,48.49,15
,2017-09-05 01:30,5,48.47,48.49,48.46,48.46,5
,2017-09-05 02:00,5,48.49,48.49,48.45,48.47,5
,2017-09-05 02:30,5,48.46,48.46,48.4,48.4,46
,2017-09-05 03:00,5,48.52,48.66,48.52,48.59,69
,2017-09-05 03:30,5,48.61,48.73,48.61,48.73,100
,2017-09-05 04:00,5,48.71,48.78,48.68,48.75,125
,2017-09-05 04:30,5,48.75,48.75,48.7,48.7,130
,2017-09-05 05:00,5,48.73,48.86,48.73,48.86,65
,2017-09-05 05:30,5,48.86,48.91,48.85,48.86,148
,2017-09-05 06:00,5,48.9,48.93,48.82,48.82,79
,2017-09-05 06:30,5,48.84,48.86,48.78,48.84,94
,2017-09-05 07:00,5,48.84,49.08,48.81,49.05,334
,2017-09-05 07:30,5,49.06,49.08,48.94,49,154
,2017-09-05 08:00,5,49.05,49.59,49.05,49.47,781
,2017-09-05 08:30,5,49.45,49.54,49.37,49.43,304
,2017-09-05 09:00,5,49.44,49.6,49.43,49.56,246
,2017-09-05 09:30,5,49.57,49.74,49.51,49.55,389
,2017-09-05 10:00,5,49.56,49.68,49.54,49.66,229
,2017-09-05 10:30,5,49.65,49.74,49.58,49.6,129
,2017-09-05 11:00,5,49.62,49.65,49.55,49.55,170
,2017-09-05 11:30,5,49.51,49.52,49.4,49.48,263
,2017-09-05 12:00,5,49.46,49.5,49.39,49.4,32
,2017-09-05 12:30,5,49.38,49.43,49.3,49.42,140
,2017-09-05 13:00,5,49.42,49.56,49.3,49.56,241
,2017-09-05 13:30,5,49.49,49.51,49.41,49.46,51
,2017-09-05 14:00,5,49.41,49.43,49.36,49.36,103
,2017-09-05 14:30,5,49.38,49.4,49.3,49.31,31
,2017-09-05 15:00,5,49.35,49.35,49.29,49.29,20
,2017-09-05 15:30,5,49.31,49.45,49.28,49.42,67
,2017-09-05 16:00,5,49.43,49.43,49.4,49.4,3
,2017-09-05 16:30,5,49.35,49.35,49.35,49.35,1
,2017-09-05 19:00,6,49.35,49.37,49.35,49.37,9
,2017-09-05 20:00,6,49.36,49.36,49.34,49.34,5
,2017-09-05 20:30,6,49.33,49.33,49.33,49.33,2
,2017-09-05 21:00,6,49.37,49.37,49.37,49.37,3
,2017-09-05 21:30,6,49.35,49.35,49.33,49.33,2
,2017-09-05 22:00,6,49.36,49.36,49.35,49.36,5
,2017-09-05 22:30,6,49.34,49.36,49.34,49.35,4
,2017-09-05 23:00,6,49.33,49.33,49.33,49.33,1
,2017-09-05 23:30,6,49.35,49.35,49.35,49.35,1
,2017-09-06 00:30,6,49.4,49.4,49.38,49.38,28
,2017-09-06 01:00,6,49.43,49.43,49.42,49.42,27
,2017-09-06 01:30,6,49.43,49.54,49.43,49.49,43
,2017-09-06 02:00,6,49.43,49.49,49.41,49.49,20
,2017-09-06 02:30,6,49.52,49.56,49.49,49.52,15
,2017-09-06 03:00,6,49.53,49.57,49.51,49.54,102
,2017-09-06 03:30,6,49.49,49.61,49.49,49.57,28
,2017-09-06 04:00,6,49.57,49.6,49.54,49.59,94
,2017-09-06 04:30,6,49.6,49.71,49.58,49.71,90
,2017-09-06 05:00,6,49.71,49.81,49.62,49.63,160
,2017-09-06 05:30,6,49.64,49.73,49.64,49.73,36
,2017-09-06 06:00,6,49.71,49.94,49.71,49.89,160
,2017-09-06 06:30,6,49.92,50.07,49.89,50.07,183
,2017-09-06 07:00,6,50.05,50.08,50.02,50.05,111
,2017-09-06 07:30,6,50.01,50.05,49.88,49.91,312
,2017-09-06 08:00,6,49.94,50.12,49.9,49.93,109
,2017-09-06 08:30,6,49.95,49.98,49.74,49.89,213
,2017-09-06 09:00,6,49.86,49.95,49.75,49.94,176
,2017-09-06 09:30,6,49.93,50.04,49.61,49.91,260
,2017-09-06 10:00,6,49.93,50.17,49.88,50.08,477
,2017-09-06 10:30,6,50.1,50.12,49.92,50.11,166
,2017-09-06 11:00,6,50.16,50.18,49.99,50.02,189
,2017-09-06 11:30,6,50,50.03,49.96,49.97,61
,2017-09-06 12:00,6,49.96,50.01,49.94,49.95,71
,2017-09-06 12:30,6,49.96,50.06,49.96,50.01,66
,2017-09-06 13:00,6,50.03,50.07,49.89,50,225
,2017-09-06 13:30,6,49.96,50.04,49.95,49.97,92
,2017-09-06 14:00,6,49.92,49.92,49.9,49.91,3
,2017-09-06 14:30,6,49.91,49.97,49.9,49.95,92
,2017-09-06 15:00,6,49.98,49.99,49.96,49.97,11
,2017-09-06 15:30,6,49.98,50,49.78,49.99,93
,2017-09-06 16:00,6,49.94,49.94,49.94,49.94,2
,2017-09-06 16:30,6,49.99,50,49.99,50,4
,2017-09-06 19:00,7,49.99,49.99,49.92,49.92,3
,2017-09-06 20:00,7,49.96,49.99,49.96,49.98,3
,2017-09-06 20:30,7,49.93,49.93,49.92,49.92,2
,2017-09-06 21:00,7,49.94,49.94,49.9,49.9,3
,2017-09-06 21:30,7,49.89,49.89,49.87,49.88,6
,2017-09-06 22:00,7,49.87,49.87,49.87,49.87,2
,2017-09-06 22:30,7,49.87,49.89,49.87,49.89,4
,2017-09-06 23:00,7,49.86,49.86,49.86,49.86,1
,2017-09-07 00:30,7,49.84,49.84,49.84,49.84,2
,2017-09-07 01:00,7,49.8,49.8,49.75,49.76,6
,2017-09-07 01:30,7,49.75,49.81,49.75,49.81,28
,2017-09-07 02:00,7,49.83,49.86,49.83,49.86,20
,2017-09-07 02:30,7,49.86,50.1,49.85,50.08,52
,2017-09-07 03:00,7,50.11,50.15,50.08,50.12,185
,2017-09-07 03:30,7,50.12,50.12,50.03,50.05,41
,2017-09-07 04:00,7,50.05,50.06,50.01,50.06,15
,2017-09-07 04:30,7,50.05,50.05,49.77,49.85,129
,2017-09-07 05:00,7,49.85,49.89,49.84,49.89,29
,2017-09-07 05:30,7,49.9,49.9,49.82,49.82,10
,2017-09-07 06:00,7,49.84,49.96,49.84,49.96,49
,2017-09-07 06:30,7,49.91,50,49.91,49.97,24
,2017-09-07 07:00,7,49.96,49.96,49.56,49.56,233
,2017-09-07 07:30,7,49.55,49.87,49.52,49.77,121
,2017-09-07 08:00,7,49.75,49.86,49.74,49.76,78
,2017-09-07 08:30,7,49.76,49.97,49.7,49.7,188
,2017-09-07 09:00,7,49.7,49.83,49.64,49.76,170
,2017-09-07 09:30,7,49.74,49.85,49.63,49.66,538
,2017-09-07 10:00,7,49.63,50.06,49.55,49.72,1216
,2017-09-07 10:30,7,49.74,50.06,49.64,49.92,192
,2017-09-07 11:00,7,49.96,50,49.92,49.93,69
,2017-09-07 11:30,7,49.93,50,49.87,50,55
,2017-09-07 12:00,7,49.99,49.99,49.89,49.92,93
,2017-09-07 12:30,7,49.9,49.9,49.78,49.87,79
,2017-09-07 13:00,7,49.86,49.96,49.8,49.92,407
,2017-09-07 13:30,7,49.91,49.92,49.84,49.86,150
,2017-09-07 14:00,7,49.88,49.88,49.83,49.86,16
,2017-09-07 14:30,7,49.87,49.9,49.85,49.89,57
,2017-09-07 15:00,7,49.9,49.93,49.9,49.92,20
,2017-09-07 15:30,7,49.93,49.95,49.89,49.9,75
,2017-09-07 16:30,7,49.89,49.89,49.89,49.89,3
,2017-09-07 19:00,8,49.93,49.93,49.93,49.93,2
,2017-09-07 19:30,8,49.91,49.91,49.89,49.89,3
,2017-09-07 20:00,8,49.92,49.92,49.91,49.91,8
,2017-09-07 20:30,8,49.94,49.97,49.94,49.95,12
,2017-09-07 21:00,8,49.97,49.97,49.96,49.96,3
,2017-09-07 21:30,8,49.98,50.01,49.98,50.01,11
,2017-09-07 22:00,8,50,50.04,50,50.04,28
,2017-09-07 22:30,8,50.05,50.05,50.01,50.01,11
,2017-09-07 23:00,8,50.03,50.04,50.02,50.02,80
,2017-09-07 23:30,8,50,50,50,50,1
,2017-09-08 00:30,8,50,50.02,50,50.02,5
,2017-09-08 01:00,8,50.01,50.02,49.92,49.92,26
,2017-09-08 01:30,8,49.9,49.92,49.83,49.83,54
,2017-09-08 02:00,8,49.87,49.94,49.79,49.79,128
,2017-09-08 02:30,8,49.83,49.84,49.81,49.84,19
,2017-09-08 03:00,8,49.85,49.93,49.84,49.89,35
,2017-09-08 03:30,8,49.89,49.91,49.64,49.66,98
,2017-09-08 04:00,8,49.66,49.78,49.64,49.77,253
,2017-09-08 04:30,8,49.72,49.8,49.72,49.77,10
,2017-09-08 05:00,8,49.76,49.85,49.72,49.79,66
,2017-09-08 05:30,8,49.79,49.81,49.74,49.74,69
,2017-09-08 06:00,8,49.77,49.78,49.71,49.71,27
,2017-09-08 06:30,8,49.72,49.78,49.71,49.76,11
,2017-09-08 07:00,8,49.82,49.89,49.77,49.87,99
,2017-09-08 07:30,8,49.87,49.99,49.73,49.9,206
,2017-09-08 08:00,8,49.9,49.95,49.81,49.82,100
,2017-09-08 08:30,8,49.82,49.89,49.76,49.83,115
,2017-09-08 09:00,8,49.86,49.88,49.64,49.64,225
,2017-09-08 09:30,8,49.67,49.74,49.08,49.13,1048
,2017-09-08 10:00,8,49.13,49.28,49.05,49.2,264
,2017-09-08 10:30,8,49.17,49.35,49.16,49.18,380
,2017-09-08 11:00,8,49.21,49.22,49.08,49.11,79
,2017-09-08 11:30,8,49.1,49.16,49.07,49.08,85
,2017-09-08 12:00,8,49.04,49.09,48.75,48.79,267
,2017-09-08 12:30,8,48.78,48.79,48.41,48.56,217
,2017-09-08 13:00,8,48.57,48.64,48.34,48.53,533
,2017-09-08 13:30,8,48.53,48.59,48.53,48.56,125
,2017-09-08 14:00,8,48.56,48.63,48.56,48.63,33
,2017-09-08 14:30,8,48.55,48.62,48.55,48.62,60
,2017-09-08 15:00,8,48.59,48.6,48.59,48.6,4
,2017-09-08 15:30,8,48.61,48.62,48.52,48.55,14
,2017-09-10 17:00,11,48.64,48.77,48.63,48.77,23
,2017-09-10 17:30,11,48.77,48.77,48.75,48.76,11
,2017-09-10 18:00,11,48.76,48.78,48.76,48.78,4
,2017-09-10 18:30,11,48.77,48.77,48.76,48.76,2
,2017-09-10 19:00,11,48.86,48.86,48.85,48.85,12
,2017-09-10 19:30,11,48.85,48.85,48.84,48.85,31
,2017-09-10 20:00,11,48.91,48.96,48.91,48.94,17
,2017-09-10 21:00,11,48.88,48.92,48.88,48.92,2
,2017-09-10 23:00,11,48.96,48.96,48.96,48.96,1
,2017-09-10 23:30,11,48.97,48.97,48.97,48.97,12
,2017-09-11 00:00,11,49,49,49,49,1
,2017-09-11 00:30,11,48.94,48.94,48.94,48.94,1
,2017-09-11 01:00,11,48.97,48.98,48.95,48.98,10
,2017-09-11 01:30,11,48.95,48.97,48.95,48.97,54
,2017-09-11 02:00,11,48.95,48.95,48.8,48.8,39
,2017-09-11 02:30,11,48.78,48.83,48.67,48.73,58
,2017-09-11 03:00,11,48.71,48.81,48.71,48.72,86
,2017-09-11 03:30,11,48.69,48.81,48.68,48.77,74
,2017-09-11 04:00,11,48.81,48.95,48.8,48.86,91
,2017-09-11 04:30,11,48.84,48.87,48.8,48.8,40
,2017-09-11 05:00,11,48.82,48.82,48.69,48.75,132
,2017-09-11 05:30,11,48.76,48.81,48.73,48.79,37
,2017-09-11 06:00,11,48.81,48.83,48.73,48.73,30
,2017-09-11 06:30,11,48.77,48.77,48.64,48.65,55
,2017-09-11 07:00,11,48.64,48.76,48.64,48.76,21
,2017-09-11 07:30,11,48.77,48.77,48.65,48.74,69
,2017-09-11 08:00,11,48.72,48.72,48.29,48.29,327
,2017-09-11 08:30,11,48.34,48.34,48.13,48.16,194
,2017-09-11 09:00,11,48.15,48.31,48.11,48.27,73
,2017-09-11 09:30,11,48.25,48.83,48.24,48.83,445
,2017-09-11 10:00,11,48.82,48.86,48.67,48.7,78
,2017-09-11 10:30,11,48.7,49.17,48.66,49.14,207
,2017-09-11 11:00,11,49.17,49.2,48.99,49.1,107
,2017-09-11 11:30,11,49.08,49.19,49.07,49.15,35
,2017-09-11 12:00,11,49.13,49.13,48.96,48.96,35
,2017-09-11 12:30,11,49.02,49.02,48.97,48.99,57
,2017-09-11 13:00,11,49,49.11,48.94,49.07,210
,2017-09-11 13:30,11,49.07,49.1,49.02,49.1,79
,2017-09-11 14:00,11,49.08,49.09,49.01,49.01,10
,2017-09-11 14:30,11,49.03,49.03,49.01,49.01,13
,2017-09-11 15:00,11,49.03,49.04,49.03,49.04,5
,2017-09-11 15:30,11,49.05,49.13,49.05,49.11,6
,2017-09-11 16:00,11,49.15,49.18,49.15,49.18,8
,2017-09-11 19:00,12,49.06,49.06,48.97,48.97,7
,2017-09-11 19:30,12,48.98,48.98,48.98,48.98,4
,2017-09-11 20:30,12,49.01,49.01,49.01,49.01,1
,2017-09-11 21:00,12,49.04,49.05,49.04,49.05,6
,2017-09-11 21:30,12,49.01,49.01,49.01,49.01,1
,2017-09-11 22:30,12,49,49,48.99,48.99,3
,2017-09-11 23:00,12,48.99,48.99,48.98,48.98,2
,2017-09-11 23:30,12,48.97,48.98,48.97,48.97,4
,2017-09-12 00:30,12,48.96,48.96,48.96,48.96,1
,2017-09-12 01:00,12,49.03,49.07,49.03,49.05,5
,2017-09-12 01:30,12,49.04,49.05,49.04,49.04,7
,2017-09-12 02:00,12,49.03,49.03,48.99,49,62
,2017-09-12 02:30,12,48.98,48.99,48.9,48.99,48
,2017-09-12 03:00,12,48.95,48.97,48.81,48.84,59
,2017-09-12 03:30,12,48.86,48.86,48.72,48.8,69
,2017-09-12 04:00,12,48.76,48.85,48.76,48.85,37
,2017-09-12 04:30,12,48.82,48.86,48.77,48.85,49
,2017-09-12 05:00,12,48.85,48.88,48.79,48.83,51
,2017-09-12 05:30,12,48.83,49.11,48.82,49.09,79
,2017-09-12 06:00,12,49.12,49.29,49.04,49.24,214
,2017-09-12 06:30,12,49.2,49.23,49.16,49.21,10
,2017-09-12 07:00,12,49.26,49.36,49.26,49.29,75
,2017-09-12 07:30,12,49.28,49.28,49.01,49.14,153
,2017-09-12 08:00,12,49.28,49.32,48.82,49.05,262
,2017-09-12 08:30,12,49.06,49.2,49.03,49.12,103
,2017-09-12 09:00,12,49.15,49.33,49.07,49.11,162
,2017-09-12 09:30,12,49.1,49.23,49.05,49.11,142
,2017-09-12 10:00,12,49.09,49.3,48.93,49.28,253
,2017-09-12 10:30,12,49.33,49.33,49.2,49.28,232
,2017-09-12 11:00,12,49.3,49.31,49.09,49.11,284
,2017-09-12 11:30,12,49.14,49.25,49.1,49.24,32
,2017-09-12 12:00,12,49.22,49.24,49.19,49.21,19
,2017-09-12 12:30,12,49.21,49.22,49.16,49.17,26
,2017-09-12 13:00,12,49.21,49.3,49.16,49.16,212
,2017-09-12 13:30,12,49.17,49.2,49.15,49.17,36
,2017-09-12 14:00,12,49.18,49.19,49.16,49.19,9
,2017-09-12 14:30,12,49.18,49.26,49.18,49.26,4
,2017-09-12 15:00,12,49.26,49.26,49.17,49.17,16
,2017-09-12 15:30,12,49.2,49.38,48.32,49.29,171
,2017-09-12 19:00,13,49.2,49.2,49.2,49.2,1
,2017-09-12 19:30,13,49.18,49.2,49.18,49.19,22
,2017-09-12 20:00,13,49.2,49.2,49.16,49.17,3
,2017-09-12 20:30,13,49.16,49.18,49.15,49.18,6
,2017-09-12 21:00,13,49.18,49.18,49.17,49.17,3
,2017-09-12 21:30,13,49.13,49.15,49.13,49.15,9
,2017-09-12 22:00,13,49.14,49.14,49.14,49.14,100
,2017-09-12 22:30,13,49.12,49.13,49.1,49.13,60
,2017-09-12 23:00,13,49.14,49.14,49.12,49.14,3
,2017-09-12 23:30,13,49.12,49.12,49.1,49.1,8
,2017-09-13 00:00,13,49.12,49.13,49.12,49.13,3
,2017-09-13 00:30,13,49.15,49.15,49.15,49.15,4
,2017-09-13 01:00,13,49.13,49.15,49.12,49.14,47
,2017-09-13 01:30,13,49.13,49.14,49.09,49.1,61
,2017-09-13 02:00,13,49.08,49.09,49.04,49.09,24
,2017-09-13 02:30,13,49.11,49.2,49.1,49.2,15
,2017-09-13 03:00,13,49.23,49.26,49.19,49.22,229
,2017-09-13 03:30,13,49.22,49.48,49.2,49.44,51
,2017-09-13 04:00,13,49.44,49.45,49.4,49.45,50
,2017-09-13 04:30,13,49.47,49.64,49.47,49.56,135
,2017-09-13 05:00,13,49.59,49.59,49.48,49.5,55
,2017-09-13 05:30,13,49.48,49.58,49.48,49.55,17
,2017-09-13 06:00,13,49.54,49.55,49.52,49.52,28
,2017-09-13 06:30,13,49.53,49.59,49.51,49.58,19
,2017-09-13 07:00,13,49.58,49.59,49.55,49.56,69
,2017-09-13 07:30,13,49.56,49.58,49.48,49.55,46
,2017-09-13 08:00,13,49.55,49.57,49.48,49.49,71
,2017-09-13 08:30,13,49.47,49.66,49.44,49.6,162
,2017-09-13 09:00,13,49.59,49.64,49.52,49.52,125
,2017-09-13 09:30,13,49.55,49.68,49.34,49.52,635
,2017-09-13 10:00,13,49.56,49.86,49.54,49.84,669
,2017-09-13 10:30,13,49.81,49.81,49.71,49.78,302
,2017-09-13 11:00,13,49.78,49.82,49.68,49.78,76
,2017-09-13 11:30,13,49.82,49.85,49.76,49.76,170
,2017-09-13 12:00,13,49.77,49.92,49.77,49.92,290
,2017-09-13 12:30,13,49.95,50.1,49.93,50.03,454
,2017-09-13 13:00,13,50.04,50.12,50.02,50.1,315
,2017-09-13 13:30,13,50.1,50.14,50.06,50.08,178
,2017-09-13 14:00,13,50.1,50.14,50.1,50.14,249
,2017-09-13 14:30,13,50.13,50.18,50.13,50.18,83
,2017-09-13 15:00,13,50.18,50.18,50.07,50.07,15
,2017-09-13 15:30,13,50.11,50.12,50.1,50.12,319
,2017-09-13 16:00,13,50.09,50.09,50.09,50.09,3
,2017-09-13 16:30,13,50.07,50.08,50.06,50.06,3
,2017-09-13 19:00,14,49.98,49.98,49.98,49.98,4
,2017-09-13 19:30,14,49.98,50.01,49.98,50.01,3
,2017-09-13 20:00,14,50.01,50.01,49.99,49.99,6
,2017-09-13 20:30,14,50,50.01,50,50.01,2
,2017-09-13 21:00,14,50.01,50.01,49.95,49.95,15
,2017-09-13 21:30,14,49.95,49.99,49.95,49.99,4
,2017-09-13 22:00,14,49.99,49.99,49.99,49.99,3
,2017-09-13 22:30,14,49.96,49.96,49.96,49.96,1
,2017-09-13 23:00,14,49.97,49.99,49.96,49.99,4
,2017-09-13 23:30,14,49.97,49.97,49.97,49.97,2
,2017-09-14 00:00,14,49.97,49.97,49.97,49.97,1
,2017-09-14 00:30,14,49.97,49.97,49.93,49.94,4
,2017-09-14 01:00,14,49.93,49.95,49.91,49.91,14
,2017-09-14 01:30,14,49.9,49.95,49.9,49.94,46
,2017-09-14 02:00,14,50.01,50.02,50,50.02,14
,2017-09-14 02:30,14,50.04,50.07,50,50.07,68
,2017-09-14 03:00,14,50.03,50.1,50,50.1,98
,2017-09-14 03:30,14,50.09,50.09,50.03,50.04,37
,2017-09-14 04:00,14,50.05,50.28,50.05,50.27,374
,2017-09-14 04:30,14,50.27,50.3,50.24,50.29,68
,2017-09-14 05:00,14,50.3,50.39,50.3,50.35,341
,2017-09-14 05:30,14,50.37,50.42,50.36,50.42,120
,2017-09-14 06:00,14,50.46,50.57,50.42,50.54,517
,2017-09-14 06:30,14,50.54,50.61,50.52,50.61,220
,2017-09-14 07:00,14,50.6,50.65,50.58,50.61,135
,2017-09-14 07:30,14,50.59,50.64,50.49,50.64,197
,2017-09-14 08:00,14,50.65,50.77,50.6,50.68,345
,2017-09-14 08:30,14,50.66,50.77,50.63,50.75,177
,2017-09-14 09:00,14,50.76,51.06,50.7,51.01,627
,2017-09-14 09:30,14,51.03,51.13,51,51,496
,2017-09-14 10:00,14,50.99,51.03,50.89,50.95,397
,2017-09-14 10:30,14,50.95,50.95,50.82,50.88,213
,2017-09-14 11:00,14,50.87,50.89,50.8,50.86,102
,2017-09-14 11:30,14,50.84,50.84,50.67,50.7,179
,2017-09-14 12:00,14,50.7,50.72,50.64,50.71,203
,2017-09-14 12:30,14,50.7,50.84,50.7,50.78,127
,2017-09-14 13:00,14,50.8,50.8,50.64,50.66,289
,2017-09-14 13:30,14,50.64,50.64,50.36,50.43,673
,2017-09-14 14:00,14,50.41,50.47,50.41,50.46,68
,2017-09-14 14:30,14,50.46,50.51,50.46,50.51,415
,2017-09-14 15:00,14,50.5,50.55,50.5,50.54,26
,2017-09-14 15:30,14,50.52,50.54,50.49,50.49,8
,2017-09-14 16:30,14,50.52,50.52,50.52,50.52,1
,2017-09-14 19:00,15,50.55,50.57,50.55,50.57,3
,2017-09-14 19:30,15,50.54,50.54,50.53,50.53,3
,2017-09-14 20:00,15,50.48,50.48,50.45,50.45,11
,2017-09-14 20:30,15,50.46,50.46,50.43,50.45,4
,2017-09-14 21:00,15,50.47,50.47,50.43,50.44,11
,2017-09-14 21:30,15,50.44,50.46,50.44,50.46,3
,2017-09-14 22:00,15,50.47,50.54,50.46,50.54,8
,2017-09-14 22:30,15,50.54,50.54,50.54,50.54,1
,2017-09-14 23:00,15,50.53,50.53,50.53,50.53,30
,2017-09-14 23:30,15,50.55,50.57,50.55,50.57,2
,2017-09-15 00:30,15,50.53,50.55,50.53,50.55,4
,2017-09-15 01:00,15,50.54,50.54,50.54,50.54,1
,2017-09-15 01:30,15,50.46,50.52,50.46,50.48,6
,2017-09-15 02:00,15,50.35,50.41,50.32,50.37,100
,2017-09-15 02:30,15,50.41,50.41,50.27,50.4,164
,2017-09-15 03:00,15,50.37,50.37,50.23,50.31,97
,2017-09-15 03:30,15,50.32,50.72,50.31,50.66,147
,2017-09-15 04:00,15,50.65,50.78,50.65,50.73,199
,2017-09-15 04:30,15,50.78,50.91,50.65,50.69,190
,2017-09-15 05:00,15,50.73,50.74,50.64,50.66,33
,2017-09-15 05:30,15,50.64,50.8,50.63,50.8,57
,2017-09-15 06:00,15,50.79,50.82,50.69,50.73,34
,2017-09-15 06:30,15,50.8,50.88,50.78,50.83,68
,2017-09-15 07:00,15,50.82,50.94,50.78,50.82,88
,2017-09-15 07:30,15,50.82,50.89,50.64,50.67,301
,2017-09-15 08:00,15,50.71,50.86,50.68,50.83,238
,2017-09-15 08:30,15,50.82,50.91,50.65,50.86,321
,2017-09-15 09:00,15,50.8,50.88,50.74,50.79,105
,2017-09-15 09:30,15,50.77,50.83,50.7,50.76,76
,2017-09-15 10:00,15,50.75,50.86,50.75,50.86,300
,2017-09-15 10:30,15,50.86,50.87,50.68,50.69,309
,2017-09-15 11:00,15,50.65,50.69,50.61,50.67,81
,2017-09-15 11:30,15,50.66,50.68,50.6,50.62,54
,2017-09-15 12:00,15,50.63,50.65,50.58,50.63,160
,2017-09-15 12:30,15,50.64,50.72,50.63,50.7,62
,2017-09-15 13:00,15,50.68,50.92,50.68,50.81,195
,2017-09-15 13:30,15,50.82,50.89,50.8,50.89,433
,2017-09-15 14:00,15,50.88,50.88,50.85,50.86,16
,2017-09-15 14:30,15,50.87,50.88,50.83,50.83,213
,2017-09-15 15:00,15,50.83,50.83,50.79,50.79,612
,2017-09-15 15:30,15,50.79,50.8,50.75,50.76,90
,2017-09-15 16:00,15,50.7,50.7,50.7,50.7,7
,2017-09-17 17:00,18,50.74,50.74,50.65,50.69,22
,2017-09-17 17:30,18,50.67,50.67,50.67,50.67,1
,2017-09-17 18:00,18,50.68,50.71,50.68,50.71,17
,2017-09-17 18:30,18,50.71,50.71,50.71,50.71,1
,2017-09-17 19:00,18,50.75,50.75,50.75,50.75,1
,2017-09-17 19:30,18,50.74,50.76,50.74,50.76,11
,2017-09-17 20:00,18,50.76,50.76,50.72,50.72,16
,2017-09-17 20:30,18,50.75,50.78,50.75,50.78,7
,2017-09-17 21:00,18,50.8,50.8,50.77,50.78,4
,2017-09-17 21:30,18,50.78,50.78,50.78,50.78,1
,2017-09-17 22:00,18,50.81,50.81,50.81,50.81,1
,2017-09-17 22:30,18,50.8,50.8,50.8,50.8,4
,2017-09-17 23:30,18,50.81,50.82,50.81,50.82,3
,2017-09-18 00:00,18,50.87,50.9,50.87,50.89,3
,2017-09-18 00:30,18,50.86,50.89,50.86,50.89,4
,2017-09-18 01:00,18,50.84,50.87,50.84,50.87,109
,2017-09-18 01:30,18,50.87,50.9,50.87,50.9,3
,2017-09-18 02:00,18,50.94,51.05,50.94,50.95,83
,2017-09-18 02:30,18,50.95,51.07,50.92,51.07,38
,2017-09-18 03:00,18,51.03,51.14,51.01,51.1,147
,2017-09-18 03:30,18,51.1,51.18,51.09,51.12,31
,2017-09-18 04:00,18,51.11,51.11,51.02,51.02,68
,2017-09-18 04:30,18,51.01,51.01,50.65,50.73,118
,2017-09-18 05:00,18,50.75,50.82,50.6,50.62,80
,2017-09-18 05:30,18,50.63,50.72,50.6,50.72,54
,2017-09-18 06:00,18,50.71,50.71,50.49,50.49,468
,2017-09-18 06:30,18,50.49,50.55,50.36,50.43,84
,2017-09-18 07:00,18,50.45,50.53,50.43,50.45,56
,2017-09-18 07:30,18,50.49,50.63,50.46,50.55,177
,2017-09-18 08:00,18,50.57,50.62,50.43,50.55,380
,2017-09-18 08:30,18,50.57,50.74,50.48,50.7,382
,2017-09-18 09:00,18,50.72,50.77,50.55,50.63,131
,2017-09-18 09:30,18,50.6,50.63,50.18,50.2,1491
,2017-09-18 10:00,18,50.2,50.28,50.08,50.09,1209
,2017-09-18 10:30,18,50.09,50.36,50.05,50.35,868
,2017-09-18 11:00,18,50.34,50.47,50.27,50.47,147
,2017-09-18 11:30,18,50.5,50.6,50.47,50.59,612
,2017-09-18 12:00,18,50.6,50.76,50.52,50.72,1092
,2017-09-18 12:30,18,50.73,50.8,50.69,50.77,327
,2017-09-18 13:00,18,50.75,50.8,50.63,50.65,386
,2017-09-18 13:30,18,50.63,50.67,50.55,50.66,383
,2017-09-18 14:00,18,50.64,50.67,50.61,50.61,39
,2017-09-18 14:30,18,50.61,50.69,50.61,50.67,26
,2017-09-18 15:00,18,50.65,50.65,50.64,50.64,8
,2017-09-18 15:30,18,50.65,50.69,50.64,50.68,51
,2017-09-18 19:00,19,50.69,50.69,50.69,50.69,1
,2017-09-18 20:00,19,50.74,50.74,50.74,50.74,14
,2017-09-18 21:30,19,50.62,50.62,50.62,50.62,1
,2017-09-18 22:00,19,50.63,50.63,50.63,50.63,1
,2017-09-18 22:30,19,50.6,50.6,50.6,50.6,2
,2017-09-18 23:30,19,50.61,50.61,50.61,50.61,1
,2017-09-19 00:30,19,50.53,50.57,50.53,50.57,5
,2017-09-19 01:00,19,50.61,50.69,50.61,50.69,6
,2017-09-19 01:30,19,50.72,50.72,50.72,50.72,1
,2017-09-19 02:00,19,50.77,50.95,50.77,50.95,60
,2017-09-19 02:30,19,50.88,50.97,50.86,50.97,76
,2017-09-19 03:00,19,50.96,50.99,50.78,50.8,93
,2017-09-19 03:30,19,50.81,50.86,50.77,50.85,53
,2017-09-19 04:00,19,50.92,50.95,50.88,50.9,187
,2017-09-19 04:30,19,50.92,51.07,50.91,51.04,291
,2017-09-19 05:00,19,51.03,51.05,51,51.04,213
,2017-09-19 05:30,19,51.04,51.1,51.04,51.1,701
,2017-09-19 06:00,19,51.07,51.07,50.93,50.97,169
,2017-09-19 06:30,19,50.98,50.99,50.92,50.95,16
,2017-09-19 07:00,19,50.94,51.02,50.93,51.02,155
,2017-09-19 07:30,19,51.03,51.07,50.88,50.94,936
,2017-09-19 08:00,19,50.93,51.03,50.81,50.89,502
,2017-09-19 08:30,19,50.87,50.96,50.6,50.65,361
,2017-09-19 09:00,19,50.63,50.76,50.41,50.46,682
,2017-09-19 09:30,19,50.44,50.64,50.4,50.52,317
,2017-09-19 10:00,19,50.51,50.61,50.44,50.59,372
,2017-09-19 10:30,19,50.59,50.6,50.4,50.4,747
,2017-09-19 11:00,19,50.39,50.44,50.23,50.29,552
,2017-09-19 11:30,19,50.29,50.3,50.19,50.27,150
,2017-09-19 12:00,19,50.27,50.41,50.15,50.17,192
,2017-09-19 12:30,19,50.16,50.21,50.08,50.21,211
,2017-09-19 13:00,19,50.21,50.48,50.18,50.32,1297
,2017-09-19 13:30,19,50.31,50.37,50.3,50.35,144
,2017-09-19 14:00,19,50.35,50.35,50.3,50.3,22
,2017-09-19 14:30,19,50.32,50.38,50.31,50.34,11
,2017-09-19 15:00,19,50.36,50.39,50.34,50.39,76
,2017-09-19 15:30,19,50.37,50.66,50.3,50.57,860
,2017-09-19 19:30,20,50.52,50.52,50.52,50.52,1
,2017-09-19 20:00,20,50.56,50.59,50.55,50.59,8
,2017-09-19 20:30,20,50.59,50.6,50.59,50.6,20
,2017-09-19 21:00,20,50.6,50.6,50.57,50.57,5
,2017-09-19 21:30,20,50.51,50.56,50.51,50.56,2
,2017-09-19 22:00,20,50.55,50.59,50.55,50.56,15
,2017-09-19 22:30,20,50.55,50.56,50.54,50.56,7
,2017-09-19 23:00,20,50.55,50.55,50.55,50.55,1
,2017-09-19 23:30,20,50.51,50.51,50.51,50.51,1
,2017-09-20 00:00,20,50.52,50.52,50.48,50.49,8
,2017-09-20 00:30,20,50.49,50.52,50.48,50.51,18
,2017-09-20 01:00,20,50.56,50.61,50.56,50.59,13
,2017-09-20 01:30,20,50.58,50.6,50.58,50.6,4
,2017-09-20 02:00,20,50.69,50.76,50.68,50.69,21
,2017-09-20 02:30,20,50.73,50.73,50.65,50.65,34
,2017-09-20 03:00,20,50.62,50.62,50.55,50.61,93
,2017-09-20 03:30,20,50.63,50.7,50.59,50.68,156
,2017-09-20 04:00,20,50.7,50.79,50.69,50.76,173
,2017-09-20 04:30,20,50.79,50.83,50.75,50.81,238
,2017-09-20 05:00,20,50.81,50.87,50.75,50.76,142
,2017-09-20 05:30,20,50.76,50.84,50.76,50.84,51
,2017-09-20 06:00,20,50.85,50.86,50.8,50.81,420
,2017-09-20 06:30,20,50.78,50.84,50.76,50.8,142
,2017-09-20 07:00,20,50.79,50.85,50.69,50.79,250
,2017-09-20 07:30,20,50.76,50.84,50.67,50.77,177
,2017-09-20 08:00,20,50.77,50.81,50.7,50.73,453
,2017-09-20 08:30,20,50.74,51.01,50.73,50.93,1280
,2017-09-20 09:00,20,50.93,51.01,50.87,50.95,513
,2017-09-20 09:30,20,50.94,51.04,50.48,51.01,2440
,2017-09-20 10:00,20,51.02,51.18,50.98,51.08,1973
,2017-09-20 10:30,20,51.1,51.17,51.03,51.08,157
,2017-09-20 11:00,20,51.11,51.33,51.06,51.31,790
,2017-09-20 11:30,20,51.3,51.41,51.18,51.2,465
,2017-09-20 12:00,20,51.19,51.21,51.07,51.2,198
,2017-09-20 12:30,20,51.2,51.24,51.17,51.23,87
,2017-09-20 13:00,20,51.21,51.24,50.7,51.05,1508
,2017-09-20 13:30,20,51.03,51.07,50.99,50.99,487
,2017-09-20 14:00,20,50.96,51,50.93,51,520
,2017-09-20 14:30,20,51.01,51.04,50.97,51.03,8
,2017-09-20 15:00,20,51.05,51.05,51.02,51.02,14
,2017-09-20 15:30,20,51.04,51.11,51.02,51.05,47
,2017-09-20 16:30,20,51.1,51.13,51.1,51.12,28
,2017-09-20 20:00,21,51.05,51.05,51.04,51.04,64
,2017-09-20 20:30,21,51.03,51.05,51.03,51.05,8
,2017-09-20 21:00,21,51.02,51.03,51,51.03,113
,2017-09-20 21:30,21,51.03,51.05,51.02,51.02,35
,2017-09-20 23:30,21,51.01,51.01,51.01,51.01,1
,2017-09-21 00:00,21,51.02,51.02,51.02,51.02,1
,2017-09-21 01:00,21,50.95,50.95,50.94,50.94,5
,2017-09-21 01:30,21,50.91,50.91,50.91,50.91,3
,2017-09-21 02:00,21,50.89,51,50.86,50.97,86
,2017-09-21 02:30,21,50.96,50.96,50.84,50.87,22
,2017-09-21 03:00,21,50.86,50.95,50.86,50.86,24
,2017-09-21 03:30,21,50.84,50.84,50.74,50.78,699
,2017-09-21 04:00,21,50.75,50.81,50.73,50.76,55
,2017-09-21 04:30,21,50.77,50.89,50.77,50.87,39
,2017-09-21 05:00,21,50.9,50.9,50.88,50.89,4
,2017-09-21 05:30,21,50.91,50.92,50.74,50.75,39
,2017-09-21 06:00,21,50.74,50.74,50.47,50.56,642
,2017-09-21 06:30,21,50.56,50.58,50.49,50.51,168
,2017-09-21 07:00,21,50.46,50.66,50.46,50.63,570
,2017-09-21 07:30,21,50.63,50.7,50.58,50.7,169
,2017-09-21 08:00,21,50.69,50.87,50.69,50.8,195
,2017-09-21 08:30,21,50.76,50.8,50.51,50.74,372
,2017-09-21 09:00,21,50.76,51.01,50.76,50.92,670
,2017-09-21 09:30,21,50.94,51.05,50.86,50.96,1378
,2017-09-21 10:00,21,50.96,51.12,50.91,51,1060
,2017-09-21 10:30,21,50.97,51,50.88,51,840
,2017-09-21 11:00,21,51.01,51.02,50.9,50.92,293
,2017-09-21 11:30,21,50.93,51.03,50.9,50.91,371
,2017-09-21 12:00,21,50.92,50.93,50.77,50.85,140
,2017-09-21 12:30,21,50.86,50.98,50.86,50.91,138
,2017-09-21 13:00,21,50.9,50.99,50.84,50.96,632
,2017-09-21 13:30,21,50.97,51.05,50.97,51.05,223
,2017-09-21 14:00,21,51.07,51.1,51.03,51.06,42
,2017-09-21 14:30,21,51.07,51.09,51.07,51.08,4
,2017-09-21 15:00,21,51.07,51.08,51.07,51.07,24
,2017-09-21 16:30,21,51.05,51.06,51.05,51.06,9
,2017-09-21 19:30,22,50.95,50.96,50.95,50.96,6
,2017-09-21 20:00,22,50.97,50.97,50.97,50.97,1
,2017-09-21 20:30,22,50.93,50.93,50.93,50.93,1
,2017-09-21 21:00,22,50.97,50.97,50.97,50.97,1
,2017-09-21 21:30,22,50.94,50.95,50.92,50.95,13
,2017-09-21 22:00,22,50.95,50.97,50.93,50.97,17
,2017-09-21 22:30,22,50.98,50.98,50.98,50.98,1
,2017-09-21 23:00,22,50.97,50.97,50.97,50.97,5
,2017-09-22 00:30,22,51.01,51.01,51,51,4
,2017-09-22 01:30,22,51.04,51.1,51.04,51.1,5
,2017-09-22 02:00,22,51.02,51.02,50.99,51.01,8
,2017-09-22 02:30,22,51.05,51.07,51.01,51.02,58
,2017-09-22 03:00,22,51.04,51.1,50.95,50.97,103
,2017-09-22 03:30,22,50.96,50.96,50.81,50.84,225
,2017-09-22 04:00,22,50.87,50.93,50.83,50.93,95
,2017-09-22 04:30,22,50.91,50.93,50.85,50.86,51
,2017-09-22 05:00,22,50.89,50.99,50.87,50.99,29
,2017-09-22 05:30,22,50.99,50.99,50.95,50.95,58
,2017-09-22 06:00,22,50.85,50.93,50.72,50.81,216
,2017-09-22 06:30,22,50.77,50.82,50.69,50.82,257
,2017-09-22 07:00,22,50.8,50.85,50.75,50.78,195
,2017-09-22 07:30,22,50.75,50.88,50.69,50.86,289
,2017-09-22 08:00,22,50.83,51.01,50.72,50.87,825
,2017-09-22 08:30,22,50.89,50.96,50.78,50.87,815
,2017-09-22 09:00,22,50.86,51.07,50.85,50.94,451
,2017-09-22 09:30,22,50.98,51.02,50.88,50.94,557
,2017-09-22 10:00,22,50.98,51.1,50.94,50.97,633
,2017-09-22 10:30,22,51,51.01,50.77,50.84,249
,2017-09-22 11:00,22,50.86,50.91,50.84,50.87,21
,2017-09-22 11:30,22,50.86,50.89,50.7,50.8,222
,2017-09-22 12:00,22,50.82,50.86,50.77,50.85,103
,2017-09-22 12:30,22,50.84,50.91,50.84,50.88,32
,2017-09-22 13:00,22,50.88,51.06,50.87,51.05,178
,2017-09-22 13:30,22,51.05,51.09,50.99,50.99,126
,2017-09-22 14:00,22,51.01,51.03,51,51.02,139
,2017-09-22 14:30,22,51.01,51.02,50.99,51.01,318
,2017-09-22 15:00,22,51.01,51.02,51.01,51.01,285
,2017-09-22 15:30,22,51.03,51.03,51.01,51.01,181
,2017-09-22 16:30,22,51.1,51.1,51.1,51.1,2
,2017-09-24 17:00,25,50.99,50.99,50.99,50.99,2
,2017-09-24 19:30,25,51,51,51,51,3
,2017-09-24 20:00,25,50.98,50.98,50.98,50.98,1
,2017-09-24 22:00,25,50.9,50.91,50.9,50.91,6
,2017-09-24 22:30,25,50.9,50.92,50.9,50.92,56
,2017-09-24 23:00,25,50.91,50.91,50.91,50.91,2
,2017-09-25 01:00,25,50.96,50.97,50.93,50.93,15
,2017-09-25 01:30,25,50.92,50.93,50.89,50.93,10
,2017-09-25 02:00,25,50.92,50.92,50.8,50.82,39
,2017-09-25 02:30,25,50.83,50.83,50.78,50.81,14
,2017-09-25 03:00,25,50.78,50.88,50.78,50.84,73
,2017-09-25 03:30,25,50.83,50.9,50.82,50.86,257
,2017-09-25 04:00,25,50.88,50.93,50.85,50.93,44
,2017-09-25 04:30,25,50.93,50.98,50.89,50.96,212
,2017-09-25 05:00,25,50.96,51.04,50.94,51,138
,2017-09-25 05:30,25,51.02,51.02,51,51.01,5
,2017-09-25 06:00,25,51.03,51.3,51.03,51.28,816
,2017-09-25 06:30,25,51.3,51.5,51.3,51.44,495
,2017-09-25 07:00,25,51.43,51.69,51.43,51.55,890
,2017-09-25 07:30,25,51.54,51.55,51.45,51.48,328
,2017-09-25 08:00,25,51.48,51.61,51.46,51.57,311
,2017-09-25 08:30,25,51.52,51.74,51.5,51.68,762
,2017-09-25 09:00,25,51.69,51.72,51.54,51.7,489
,2017-09-25 09:30,25,51.72,51.73,51.54,51.67,347
,2017-09-25 10:00,25,51.7,52.09,51.64,52.08,741
,2017-09-25 10:30,25,52.05,52.05,51.88,51.94,483
,2017-09-25 11:00,25,51.96,52.07,51.93,52.07,423
,2017-09-25 11:30,25,52.07,52.16,52.03,52.08,644
,2017-09-25 12:00,25,52.08,52.2,52.05,52.18,231
,2017-09-25 12:30,25,52.18,52.45,52.18,52.44,474
,2017-09-25 13:00,25,52.42,52.56,52.39,52.53,855
,2017-09-25 13:30,25,52.54,52.54,52.42,52.42,378
,2017-09-25 14:00,25,52.45,52.45,52.41,52.41,24
,2017-09-25 14:30,25,52.43,52.56,52.43,52.49,31
,2017-09-25 15:00,25,52.5,52.5,52.38,52.38,54
,2017-09-25 15:30,25,52.36,52.43,52.36,52.43,30
,2017-09-25 16:00,25,52.36,52.36,52.35,52.35,9
,2017-09-25 16:30,25,52.41,52.41,52.41,52.41,1
,2017-09-25 19:00,26,52.37,52.37,52.37,52.37,1
,2017-09-25 20:00,26,52.35,52.35,52.35,52.35,10
,2017-09-25 20:30,26,52.35,52.39,52.34,52.39,13
,2017-09-25 21:00,26,52.37,52.51,52.37,52.49,34
,2017-09-25 21:30,26,52.51,52.51,52.51,52.51,4
,2017-09-25 22:00,26,52.49,52.52,52.49,52.52,2
,2017-09-25 22:30,26,52.53,52.64,52.53,52.64,12
,2017-09-25 23:30,26,52.56,52.57,52.56,52.57,4
,2017-09-26 00:00,26,52.58,52.61,52.57,52.6,20
,2017-09-26 00:30,26,52.57,52.61,52.48,52.48,15
,2017-09-26 01:00,26,52.42,52.42,52.39,52.39,2
,2017-09-26 01:30,26,52.36,52.46,52.34,52.44,66
,2017-09-26 02:00,26,52.39,52.39,52.23,52.29,470
,2017-09-26 02:30,26,52.3,52.3,52.21,52.25,472
,2017-09-26 03:00,26,52.29,52.52,52.26,52.26,260
,2017-09-26 03:30,26,52.26,52.3,52.19,52.24,401
,2017-09-26 04:00,26,52.23,52.33,52.21,52.32,23
,2017-09-26 04:30,26,52.28,52.31,52.2,52.23,31
,2017-09-26 05:00,26,52.24,52.24,52.11,52.23,147
,2017-09-26 05:30,26,52.23,52.33,52.23,52.33,19
,2017-09-26 06:00,26,52.29,52.47,52.29,52.42,144
,2017-09-26 06:30,26,52.41,52.52,52.39,52.49,209
,2017-09-26 07:00,26,52.45,52.45,52.09,52.15,1180
,2017-09-26 07:30,26,52.15,52.21,52.09,52.1,364
,2017-09-26 08:00,26,52.13,52.24,52.02,52.03,398
,2017-09-26 08:30,26,52.02,52.05,51.73,51.94,964
,2017-09-26 09:00,26,51.92,52.16,51.9,51.95,485
,2017-09-26 09:30,26,51.94,52.1,51.92,52.06,397
,2017-09-26 10:00,26,52.05,52.3,52.04,52.14,789
,2017-09-26 10:30,26,52.16,52.25,52.05,52.23,647
,2017-09-26 11:00,26,52.23,52.28,52.15,52.17,84
,2017-09-26 11:30,26,52.2,52.3,52.18,52.22,159
,2017-09-26 12:00,26,52.2,52.25,52.11,52.19,138
,2017-09-26 12:30,26,52.21,52.22,52.08,52.08,217
,2017-09-26 13:00,26,52.08,52.23,52,52.22,469
,2017-09-26 13:30,26,52.2,52.27,52.2,52.24,408
,2017-09-26 14:00,26,52.28,52.28,52.24,52.24,119
,2017-09-26 14:30,26,52.24,52.25,52.2,52.23,872
,2017-09-26 15:00,26,52.25,52.25,52.2,52.21,12
,2017-09-26 15:30,26,52.21,52.47,52.21,52.4,221
,2017-09-26 16:00,26,52.38,52.4,52.38,52.4,12
,2017-09-26 19:00,27,52.39,52.39,52.39,52.39,2
,2017-09-26 20:00,27,52.42,52.42,52.42,52.42,6
,2017-09-26 21:00,27,52.39,52.43,52.38,52.43,18
,2017-09-26 21:30,27,52.42,52.42,52.41,52.41,3
,2017-09-26 22:30,27,52.44,52.46,52.44,52.46,3
,2017-09-26 23:00,27,52.42,52.42,52.42,52.42,1
,2017-09-26 23:30,27,52.43,52.44,52.43,52.44,5
,2017-09-27 00:30,27,52.5,52.5,52.5,52.5,2
,2017-09-27 01:00,27,52.54,52.61,52.51,52.6,41
,2017-09-27 01:30,27,52.57,52.59,52.56,52.56,41
,2017-09-27 02:00,27,52.53,52.53,52.46,52.46,22
,2017-09-27 02:30,27,52.43,52.45,52.32,52.34,57
,2017-09-27 03:00,27,52.37,52.38,52.26,52.26,131
,2017-09-27 03:30,27,52.27,52.31,52.15,52.22,111
,2017-09-27 04:00,27,52.24,52.26,52.19,52.22,61
,2017-09-27 04:30,27,52.22,52.23,52.01,52.02,373
,2017-09-27 05:00,27,52.05,52.09,52.04,52.08,149
,2017-09-27 05:30,27,52.12,52.22,52.1,52.21,32
,2017-09-27 06:00,27,52.19,52.27,52.19,52.24,64
,2017-09-27 06:30,27,52.29,52.32,52.18,52.18,43
,2017-09-27 07:00,27,52.17,52.26,52.13,52.2,41
,2017-09-27 07:30,27,52.23,52.26,52.18,52.25,329
,2017-09-27 08:00,27,52.25,52.45,52.23,52.38,691
,2017-09-27 08:30,27,52.38,52.5,52.24,52.29,497
,2017-09-27 09:00,27,52.28,52.4,52.25,52.35,223
,2017-09-27 09:30,27,52.35,52.53,51.94,52.04,1794
,2017-09-27 10:00,27,52.03,52.3,52.03,52.3,284
,2017-09-27 10:30,27,52.3,52.5,52.27,52.49,552
,2017-09-27 11:00,27,52.47,52.47,52.33,52.41,165
,2017-09-27 11:30,27,52.38,52.45,52.36,52.42,94
,2017-09-27 12:00,27,52.45,52.45,52.38,52.4,54
,2017-09-27 12:30,27,52.4,52.4,52.13,52.22,149
,2017-09-27 13:00,27,52.24,52.49,52.22,52.43,602
,2017-09-27 13:30,27,52.41,52.48,52.41,52.42,240
,2017-09-27 14:00,27,52.41,52.45,52.41,52.41,25
,2017-09-27 14:30,27,52.41,52.41,52.33,52.33,39
,2017-09-27 15:00,27,52.33,52.36,52.31,52.35,13
,2017-09-27 15:30,27,52.31,52.35,52.3,52.31,127
,2017-09-27 16:00,27,52.33,52.36,52.32,52.32,31
,2017-09-27 19:00,28,52.36,52.36,52.36,52.36,1
,2017-09-27 19:30,28,52.39,52.39,52.39,52.39,3
,2017-09-27 20:00,28,52.36,52.36,52.32,52.35,83
,2017-09-27 20:30,28,52.33,52.33,52.33,52.33,8
,2017-09-27 21:00,28,52.29,52.29,52.29,52.29,1
,2017-09-27 21:30,28,52.22,52.22,52.22,52.22,1
,2017-09-27 22:00,28,52.22,52.22,52.22,52.22,3
,2017-09-27 23:00,28,52.23,52.28,52.23,52.28,5
,2017-09-27 23:30,28,52.28,52.28,52.28,52.28,1
,2017-09-28 00:00,28,52.24,52.32,52.24,52.32,4
,2017-09-28 00:30,28,52.3,52.3,52.28,52.28,3
,2017-09-28 01:00,28,52.32,52.34,52.27,52.27,15
,2017-09-28 01:30,28,52.24,52.26,52.15,52.18,156
,2017-09-28 02:00,28,52.2,52.23,52.15,52.23,31
,2017-09-28 02:30,28,52.3,52.31,52.25,52.28,27
,2017-09-28 03:00,28,52.3,52.41,52.3,52.35,71
,2017-09-28 03:30,28,52.37,52.53,52.37,52.48,294
,2017-09-28 04:00,28,52.51,53.06,52.51,52.91,914
,2017-09-28 04:30,28,52.9,53.1,52.88,52.99,281
,2017-09-28 05:00,28,52.97,53.01,52.91,52.99,36
,2017-09-28 05:30,28,52.95,52.99,52.92,52.92,25
,2017-09-28 06:00,28,52.91,52.94,52.88,52.93,15
,2017-09-28 06:30,28,52.91,52.91,52.76,52.8,282
,2017-09-28 07:00,28,52.8,52.85,52.68,52.79,459
,2017-09-28 07:30,28,52.77,52.86,52.74,52.76,174
,2017-09-28 08:00,28,52.78,52.98,52.78,52.87,1224
,2017-09-28 08:30,28,52.88,52.96,52.78,52.84,301
,2017-09-28 09:00,28,52.84,52.84,52.6,52.64,1343
,2017-09-28 09:30,28,52.65,52.74,52.57,52.72,294
,2017-09-28 10:00,28,52.72,52.72,52.02,52.15,1343
,2017-09-28 10:30,28,52.13,52.23,51.8,51.87,885
,2017-09-28 11:00,28,51.87,51.92,51.64,51.71,1097
,2017-09-28 11:30,28,51.68,51.7,51.52,51.68,568
,2017-09-28 12:00,28,51.63,51.79,51.55,51.63,204
,2017-09-28 12:30,28,51.66,51.85,51.66,51.82,226
,2017-09-28 13:00,28,51.78,51.99,51.68,51.89,947
,2017-09-28 13:30,28,51.89,51.93,51.84,51.89,88
,2017-09-28 14:00,28,51.88,51.94,51.88,51.89,72
,2017-09-28 14:30,28,51.85,51.92,51.85,51.91,25
,2017-09-28 15:00,28,51.92,51.92,51.92,51.92,15
,2017-09-28 15:30,28,51.91,51.91,51.9,51.9,3
,2017-09-28 16:30,28,51.92,51.92,51.92,51.92,1
,2017-09-28 19:30,29,51.88,51.88,51.87,51.87,5
,2017-09-28 20:00,29,51.92,51.92,51.92,51.92,4
,2017-09-28 21:00,29,51.88,51.91,51.88,51.89,3
,2017-09-28 22:00,29,51.82,51.82,51.82,51.82,2
,2017-09-28 22:30,29,51.82,51.82,51.82,51.82,1
,2017-09-28 23:00,29,51.82,51.82,51.82,51.82,1
,2017-09-29 00:00,29,51.82,51.82,51.8,51.82,12
,2017-09-29 00:30,29,51.83,51.83,51.77,51.77,7
,2017-09-29 01:00,29,51.75,51.78,51.72,51.76,18
,2017-09-29 01:30,29,51.75,51.77,51.75,51.77,5
,2017-09-29 02:00,29,51.72,51.73,51.68,51.72,30
,2017-09-29 02:30,29,51.72,51.93,51.72,51.86,87
,2017-09-29 03:00,29,51.9,51.97,51.9,51.94,52
,2017-09-29 03:30,29,51.95,52.08,51.94,52.08,111
,2017-09-29 04:00,29,52.07,52.08,51.81,51.86,133
,2017-09-29 04:30,29,51.85,51.95,51.8,51.92,49
,2017-09-29 05:00,29,51.9,52,51.88,51.98,21
,2017-09-29 05:30,29,51.96,51.96,51.94,51.94,6
,2017-09-29 06:00,29,51.92,51.92,51.7,51.77,110
,2017-09-29 06:30,29,51.77,51.78,51.62,51.75,140
,2017-09-29 07:00,29,51.69,52.05,51.66,51.98,429
,2017-09-29 07:30,29,51.92,51.94,51.74,51.9,233
,2017-09-29 08:00,29,51.85,51.9,51.71,51.8,399
,2017-09-29 08:30,29,51.82,51.92,51.72,51.77,233
,2017-09-29 09:00,29,51.81,51.86,51.6,51.68,416
,2017-09-29 09:30,29,51.69,51.9,51.66,51.82,341
,2017-09-29 10:00,29,51.84,51.85,51.7,51.78,211
,2017-09-29 10:30,29,51.75,51.8,51.66,51.7,197
,2017-09-29 11:00,29,51.71,51.85,51.69,51.76,292
,2017-09-29 11:30,29,51.74,52.03,51.74,51.93,263
,2017-09-29 12:00,29,51.92,51.99,51.72,51.78,619
,2017-09-29 12:30,29,51.79,51.82,51.68,51.75,130
,2017-09-29 13:00,29,51.74,52,51.7,51.97,640
,2017-09-29 13:30,29,51.96,51.98,51.83,51.86,187
,2017-09-29 14:00,29,51.86,51.88,51.84,51.87,38
,2017-09-29 14:30,29,51.84,51.84,51.81,51.81,27
,2017-09-29 15:00,29,51.82,51.85,51.82,51.85,11
,2017-09-29 15:30,29,51.88,51.9,51.88,51.9,6
,2017-09-29 16:30,29,51.78,51.78,51.73,51.73,2
,2017-10-01 17:00,2,51.87,51.94,51.87,51.93,8
,2017-10-01 19:00,2,51.88,51.91,51.88,51.91,2
,2017-10-01 20:00,2,51.9,51.92,51.9,51.92,2
,2017-10-01 20:30,2,51.88,51.89,51.84,51.84,6
,2017-10-01 21:00,2,51.8,51.8,51.8,51.8,1
,2017-10-01 21:30,2,51.78,51.78,51.78,51.78,1
,2017-10-01 22:30,2,51.8,51.8,51.8,51.8,1
,2017-10-01 23:00,2,51.76,51.76,51.74,51.74,5
,2017-10-02 00:00,2,51.8,51.8,51.8,51.8,1
,2017-10-02 00:30,2,51.86,51.86,51.86,51.86,1
,2017-10-02 01:00,2,51.8,51.8,51.8,51.8,2
,2017-10-02 01:30,2,51.8,51.8,51.8,51.8,1
,2017-10-02 02:00,2,51.83,51.84,51.69,51.69,43
,2017-10-02 02:30,2,51.69,51.71,51.6,51.71,116
,2017-10-02 03:00,2,51.7,51.77,51.69,51.72,77
,2017-10-02 03:30,2,51.77,51.81,51.69,51.77,35
,2017-10-02 04:00,2,51.72,51.76,51.65,51.69,25
,2017-10-02 04:30,2,51.66,51.67,51.58,51.59,160
,2017-10-02 05:00,2,51.58,51.58,51.09,51.16,566
,2017-10-02 05:30,2,51.18,51.23,51.05,51.06,142
,2017-10-02 06:00,2,51.02,51.04,50.96,50.99,73
,2017-10-02 06:30,2,50.95,50.95,50.79,50.86,186
,2017-10-02 07:00,2,50.86,50.98,50.85,50.91,435
,2017-10-02 07:30,2,50.9,51.02,50.79,50.85,205
,2017-10-02 08:00,2,50.86,50.91,50.59,50.6,315
,2017-10-02 08:30,2,50.62,50.68,50.54,50.64,119
,2017-10-02 09:00,2,50.63,50.82,50.61,50.72,503
,2017-10-02 09:30,2,50.71,50.79,50.63,50.65,790
,2017-10-02 10:00,2,50.64,50.65,50.4,50.54,398
,2017-10-02 10:30,2,50.56,50.61,50.52,50.55,230
,2017-10-02 11:00,2,50.54,50.84,50.52,50.78,432
,2017-10-02 11:30,2,50.82,50.95,50.81,50.86,380
,2017-10-02 12:00,2,50.86,50.87,50.76,50.81,187
,2017-10-02 12:30,2,50.79,50.87,50.75,50.87,154
,2017-10-02 13:00,2,50.85,50.94,50.71,50.92,703
,2017-10-02 13:30,2,50.93,50.95,50.9,50.92,214
,2017-10-02 14:00,2,50.91,50.91,50.85,50.88,186
,2017-10-02 14:30,2,50.88,50.88,50.85,50.85,25
,2017-10-02 15:30,2,50.87,50.9,50.87,50.9,42
,2017-10-02 16:30,2,50.88,50.9,50.88,50.9,3
,2017-10-02 19:30,3,50.79,50.79,50.73,50.75,80
,2017-10-02 20:00,3,50.76,50.76,50.76,50.76,1
,2017-10-02 20:30,3,50.76,50.8,50.76,50.8,31
,2017-10-02 21:00,3,50.77,50.77,50.72,50.72,29
,2017-10-02 21:30,3,50.72,50.74,50.72,50.73,81
,2017-10-02 22:30,3,50.73,50.75,50.73,50.74,13
,2017-10-02 23:00,3,50.74,50.74,50.74,50.74,2
,2017-10-02 23:30,3,50.75,50.79,50.74,50.78,11
,2017-10-03 00:00,3,50.76,50.76,50.76,50.76,1
,2017-10-03 00:30,3,50.76,50.76,50.76,50.76,1
,2017-10-03 01:30,3,50.8,50.82,50.67,50.68,12
,2017-10-03 02:00,3,50.69,50.82,50.69,50.82,34
,2017-10-03 02:30,3,50.91,50.93,50.84,50.91,117
,2017-10-03 03:00,3,50.94,50.99,50.87,50.9,27
,2017-10-03 03:30,3,50.88,50.94,50.86,50.86,292
,2017-10-03 04:00,3,50.85,50.86,50.76,50.86,27
,2017-10-03 04:30,3,50.85,50.85,50.75,50.75,31
,2017-10-03 05:00,3,50.77,50.78,50.73,50.78,29
,2017-10-03 05:30,3,50.82,50.84,50.82,50.84,60
,2017-10-03 06:00,3,50.84,50.84,50.75,50.76,19
,2017-10-03 06:30,3,50.78,50.79,50.73,50.73,28
,2017-10-03 07:00,3,50.72,50.73,50.58,50.61,178
,2017-10-03 07:30,3,50.59,50.63,50.55,50.63,478
,2017-10-03 08:00,3,50.63,50.87,50.6,50.84,360
,2017-10-03 08:30,3,50.85,51.04,50.72,50.96,1171
,2017-10-03 09:00,3,50.98,51.03,50.73,50.79,291
,2017-10-03 09:30,3,50.81,50.83,50.65,50.8,477
,2017-10-03 10:00,3,50.79,50.89,50.73,50.78,456
,2017-10-03 10:30,3,50.81,50.84,50.72,50.73,82
,2017-10-03 11:00,3,50.77,50.77,50.64,50.64,247
,2017-10-03 11:30,3,50.64,50.75,50.61,50.73,275
,2017-10-03 12:00,3,50.75,50.76,50.69,50.72,55
,2017-10-03 12:30,3,50.74,50.81,50.74,50.75,79
,2017-10-03 13:00,3,50.73,50.78,50.67,50.74,307
,2017-10-03 13:30,3,50.73,50.79,50.73,50.74,100
,2017-10-03 14:00,3,50.73,50.73,50.65,50.66,46
,2017-10-03 14:30,3,50.65,50.69,50.64,50.67,48
,2017-10-03 15:00,3,50.67,50.68,50.67,50.67,29
,2017-10-03 15:30,3,50.68,50.82,50.45,50.48,336
,2017-10-03 16:00,3,50.51,50.53,50.51,50.53,24
,2017-10-03 16:30,3,50.48,50.48,50.45,50.45,22
,2017-10-03 19:00,4,50.39,50.4,50.37,50.38,25
,2017-10-03 19:30,4,50.35,50.39,50.35,50.39,52
,2017-10-03 20:30,4,50.35,50.35,50.35,50.35,1
,2017-10-03 21:00,4,50.35,50.35,50.35,50.35,19
,2017-10-03 21:30,4,50.35,50.35,50.35,50.35,1
,2017-10-03 22:00,4,50.34,50.34,50.34,50.34,1
,2017-10-03 22:30,4,50.32,50.32,50.32,50.32,2
,2017-10-03 23:00,4,50.32,50.32,50.31,50.31,2
,2017-10-04 00:00,4,50.39,50.41,50.39,50.41,8
,2017-10-04 00:30,4,50.41,50.45,50.41,50.45,10
,2017-10-04 01:00,4,50.43,50.43,50.4,50.4,6
,2017-10-04 01:30,4,50.43,50.52,50.42,50.46,52
,2017-10-04 02:00,4,50.45,50.48,50.36,50.47,12
,2017-10-04 02:30,4,50.49,50.6,50.46,50.46,270
,2017-10-04 03:00,4,50.47,50.47,50.34,50.37,96
,2017-10-04 03:30,4,50.39,50.42,50.38,50.4,377
,2017-10-04 04:00,4,50.41,50.47,50.41,50.43,31
,2017-10-04 04:30,4,50.43,50.46,50.39,50.39,107
,2017-10-04 05:00,4,50.39,50.53,50.39,50.5,206
,2017-10-04 05:30,4,50.48,50.62,50.48,50.61,143
,2017-10-04 06:00,4,50.6,50.6,50.51,50.56,77
,2017-10-04 06:30,4,50.55,50.63,50.55,50.59,74
,2017-10-04 07:00,4,50.59,50.68,50.58,50.64,187
,2017-10-04 07:30,4,50.61,50.71,50.59,50.7,148
,2017-10-04 08:00,4,50.71,50.75,50.63,50.7,760
,2017-10-04 08:30,4,50.7,50.7,50.57,50.59,222
,2017-10-04 09:00,4,50.56,50.61,50.48,50.55,273
,2017-10-04 09:30,4,50.58,50.95,50.58,50.77,1806
,2017-10-04 10:00,4,50.76,50.86,50.58,50.79,504
,2017-10-04 10:30,4,50.8,50.9,50.76,50.78,170
,2017-10-04 11:00,4,50.77,50.77,50.4,50.47,692
,2017-10-04 11:30,4,50.45,50.47,50.12,50.26,965
,2017-10-04 12:00,4,50.29,50.54,50.26,50.45,209
,2017-10-04 12:30,4,50.45,50.47,50.36,50.4,111
,2017-10-04 13:00,4,50.39,50.44,50.29,50.34,374
,2017-10-04 13:30,4,50.32,50.32,50.22,50.25,141
,2017-10-04 14:00,4,50.23,50.24,50.18,50.22,31
,2017-10-04 14:30,4,50.2,50.23,50.18,50.18,45
,2017-10-04 15:00,4,50.19,50.24,50.19,50.24,16
,2017-10-04 15:30,4,50.25,50.25,50.23,50.23,5
,2017-10-04 16:00,4,50.27,50.27,50.25,50.25,11
,2017-10-04 16:30,4,50.27,50.27,50.27,50.27,2
,2017-10-04 19:00,5,50.23,50.26,50.21,50.26,72
,2017-10-04 19:30,5,50.2,50.2,50.2,50.2,5
,2017-10-04 20:00,5,50.26,50.26,50.24,50.24,43
,2017-10-04 21:00,5,50.21,50.27,50.2,50.27,15
,2017-10-04 21:30,5,50.29,50.29,50.29,50.29,2
,2017-10-04 22:00,5,50.31,50.31,50.3,50.3,3
,2017-10-04 22:30,5,50.29,50.3,50.29,50.29,4
,2017-10-04 23:00,5,50.3,50.3,50.3,50.3,1
,2017-10-05 00:00,5,50.28,50.28,50.28,50.28,2
,2017-10-05 01:00,5,50.24,50.26,50.24,50.26,6
,2017-10-05 01:30,5,50.28,50.28,50.28,50.28,1
,2017-10-05 02:00,5,50.36,50.41,50.35,50.36,17
,2017-10-05 02:30,5,50.33,50.37,50.33,50.37,27
,2017-10-05 03:00,5,50.4,50.47,50.36,50.47,92
,2017-10-05 03:30,5,50.48,50.63,50.48,50.57,136
,2017-10-05 04:00,5,50.55,50.56,50.49,50.53,31
,2017-10-05 04:30,5,50.5,50.57,50.42,50.45,56
,2017-10-05 05:00,5,50.47,50.47,50.4,50.45,117
,2017-10-05 05:30,5,50.45,50.46,50.37,50.41,62
,2017-10-05 06:00,5,50.4,50.52,50.39,50.45,89
,2017-10-05 06:30,5,50.44,50.47,50.27,50.3,93
,2017-10-05 07:00,5,50.3,50.38,50.3,50.35,125
,2017-10-05 07:30,5,50.35,50.52,50.31,50.52,116
,2017-10-05 08:00,5,50.52,50.58,50.43,50.5,314
,2017-10-05 08:30,5,50.51,50.86,50.51,50.76,775
,2017-10-05 09:00,5,50.75,51.21,50.75,51.15,1075
,2017-10-05 09:30,5,51.16,51.29,51.14,51.24,936
,2017-10-05 10:00,5,51.26,51.39,51.17,51.3,877
,2017-10-05 10:30,5,51.31,51.53,51.23,51.32,705
,2017-10-05 11:00,5,51.33,51.34,51.16,51.18,473
,2017-10-05 11:30,5,51.21,51.25,51.05,51.1,428
,2017-10-05 12:00,5,51.11,51.14,51.01,51.06,240
,2017-10-05 12:30,5,51.05,51.15,50.94,51.02,636
,2017-10-05 13:00,5,51.04,51.2,50.94,51.15,531
,2017-10-05 13:30,5,51.12,51.12,51.04,51.05,129
,2017-10-05 14:00,5,51.06,51.09,51.01,51.06,155
,2017-10-05 14:30,5,51.07,51.13,51.07,51.09,80
,2017-10-05 15:00,5,51.1,51.1,51.08,51.09,29
,2017-10-05 15:30,5,51.1,51.16,51.1,51.16,4
,2017-10-05 16:00,5,51.08,51.08,51.07,51.07,3
,2017-10-05 19:00,6,51.09,51.09,51.05,51.07,38
,2017-10-05 20:30,6,51.07,51.07,51.07,51.07,1
,2017-10-05 21:00,6,51.08,51.1,51.08,51.1,3
,2017-10-05 22:30,6,51.11,51.11,51.1,51.1,2
,2017-10-05 23:00,6,51.09,51.09,51.09,51.09,1
,2017-10-05 23:30,6,51.07,51.07,51.07,51.07,1
,2017-10-06 00:00,6,51.09,51.1,51.09,51.1,4
,2017-10-06 00:30,6,51.09,51.09,51.09,51.09,3
,2017-10-06 01:00,6,51.07,51.07,51.02,51.02,6
,2017-10-06 01:30,6,51.05,51.05,50.98,50.99,15
,2017-10-06 02:00,6,51.01,51.05,50.89,50.91,60
,2017-10-06 02:30,6,50.92,51.1,50.91,51.08,88
,2017-10-06 03:00,6,51.07,51.18,51.05,51.09,81
,2017-10-06 03:30,6,51.07,51.07,50.92,51.01,45
,2017-10-06 04:00,6,50.97,51.02,50.95,50.95,51
,2017-10-06 04:30,6,50.9,50.92,50.82,50.85,49
,2017-10-06 05:00,6,50.81,50.81,50.54,50.62,97
,2017-10-06 05:30,6,50.6,50.7,50.6,50.64,109
,2017-10-06 06:00,6,50.63,50.7,50.6,50.7,71
,2017-10-06 06:30,6,50.66,50.68,50.54,50.54,59
,2017-10-06 07:00,6,50.49,50.49,49.98,49.99,1123
,2017-10-06 07:30,6,50.01,50.15,49.99,50.06,465
,2017-10-06 08:00,6,50.04,50.05,49.77,49.9,973
,2017-10-06 08:30,6,49.91,49.91,49.68,49.9,892
,2017-10-06 09:00,6,49.88,49.9,49.67,49.79,766
,2017-10-06 09:30,6,49.77,49.86,49.6,49.67,983
,2017-10-06 10:00,6,49.63,49.65,49.45,49.6,978
,2017-10-06 10:30,6,49.61,49.84,49.53,49.67,727
,2017-10-06 11:00,6,49.66,49.71,49.59,49.63,288
,2017-10-06 11:30,6,49.62,49.7,49.55,49.61,283
,2017-10-06 12:00,6,49.61,49.8,49.59,49.74,676
,2017-10-06 12:30,6,49.71,49.78,49.69,49.75,135
,2017-10-06 13:00,6,49.7,49.73,49.59,49.69,544
,2017-10-06 13:30,6,49.71,49.76,49.64,49.71,246
,2017-10-06 14:00,6,49.7,49.72,49.65,49.7,59
,2017-10-06 14:30,6,49.71,49.73,49.65,49.67,43
,2017-10-06 15:00,6,49.67,49.7,49.67,49.68,8
,2017-10-06 15:30,6,49.64,49.66,49.6,49.6,15
,2017-10-06 16:30,6,49.64,49.64,49.64,49.64,2
,2017-10-08 17:00,9,49.66,49.75,49.64,49.75,32
,2017-10-08 17:30,9,49.8,49.8,49.79,49.8,9
,2017-10-08 18:00,9,49.78,49.78,49.75,49.75,3
,2017-10-08 18:30,9,49.77,49.79,49.75,49.79,8
,2017-10-08 19:00,9,49.79,49.85,49.79,49.8,10
,2017-10-08 19:30,9,49.82,49.82,49.82,49.82,2
,2017-10-08 20:00,9,49.86,49.88,49.84,49.84,20
,2017-10-08 20:30,9,49.83,49.83,49.8,49.81,28
,2017-10-08 21:00,9,49.79,49.8,49.77,49.77,5
,2017-10-08 21:30,9,49.79,49.79,49.76,49.77,8
,2017-10-08 22:00,9,49.76,49.76,49.73,49.75,10
,2017-10-08 22:30,9,49.74,49.75,49.74,49.75,8
,2017-10-08 23:00,9,49.81,49.83,49.81,49.83,6
,2017-10-08 23:30,9,49.85,49.86,49.85,49.86,3
,2017-10-09 00:00,9,49.83,49.84,49.83,49.84,2
,2017-10-09 00:30,9,49.85,49.85,49.85,49.85,2
,2017-10-09 01:00,9,49.82,49.82,49.74,49.74,10
,2017-10-09 01:30,9,49.74,49.76,49.73,49.73,4
,2017-10-09 02:00,9,49.74,49.91,49.7,49.9,114
,2017-10-09 02:30,9,49.88,49.9,49.82,49.87,93
,2017-10-09 03:00,9,49.85,49.91,49.81,49.81,47
,2017-10-09 03:30,9,49.79,49.9,49.68,49.9,141
,2017-10-09 04:00,9,49.82,49.82,49.67,49.67,36
,2017-10-09 04:30,9,49.67,49.72,49.49,49.5,266
,2017-10-09 05:00,9,49.49,49.73,49.49,49.68,102
,2017-10-09 05:30,9,49.65,49.74,49.62,49.7,46
,2017-10-09 06:00,9,49.71,49.76,49.69,49.75,91
,2017-10-09 06:30,9,49.75,49.79,49.62,49.64,100
,2017-10-09 07:00,9,49.66,49.68,49.59,49.66,160
,2017-10-09 07:30,9,49.66,49.92,49.57,49.87,377
,2017-10-09 08:00,9,49.89,50.03,49.79,49.98,194
,2017-10-09 08:30,9,49.98,50.06,49.84,49.88,190
,2017-10-09 09:00,9,49.88,49.88,49.67,49.76,402
,2017-10-09 09:30,9,49.79,49.86,49.71,49.79,171
,2017-10-09 10:00,9,49.72,49.87,49.64,49.77,313
,2017-10-09 10:30,9,49.76,49.83,49.76,49.78,161
,2017-10-09 11:00,9,49.78,49.95,49.75,49.91,298
,2017-10-09 11:30,9,49.9,50.03,49.89,50,273
,2017-10-09 12:00,9,50.02,50.04,49.97,49.97,163
,2017-10-09 12:30,9,49.99,50.05,49.99,50.04,148
,2017-10-09 13:00,9,50.06,50.12,49.88,49.9,442
,2017-10-09 13:30,9,49.89,49.92,49.88,49.91,203
,2017-10-09 14:00,9,49.91,49.91,49.85,49.87,67
,2017-10-09 14:30,9,49.87,49.87,49.82,49.85,58
,2017-10-09 15:00,9,49.85,49.87,49.85,49.87,14
,2017-10-09 15:30,9,49.86,49.91,49.85,49.91,28
,2017-10-09 16:00,9,49.91,49.93,49.89,49.89,5
,2017-10-09 16:30,9,49.93,49.93,49.91,49.91,2
,2017-10-09 19:00,10,49.93,49.99,49.93,49.97,8
,2017-10-09 19:30,10,50.01,50.02,49.98,49.99,11
,2017-10-09 20:00,10,50.03,50.03,50.01,50.02,7
,2017-10-09 20:30,10,50.05,50.06,49.98,49.98,11
,2017-10-09 21:00,10,49.99,49.99,49.96,49.96,2
,2017-10-09 21:30,10,49.97,49.97,49.95,49.95,2
,2017-10-09 22:00,10,49.99,50,49.98,49.98,10
,2017-10-09 22:30,10,49.98,49.98,49.98,49.98,3
,2017-10-09 23:00,10,49.99,49.99,49.99,49.99,2
,2017-10-09 23:30,10,49.99,50,49.99,50,10
,2017-10-10 00:00,10,49.98,49.98,49.98,49.98,1
,2017-10-10 00:30,10,49.96,49.96,49.95,49.95,3
,2017-10-10 01:00,10,49.95,49.96,49.93,49.95,14
,2017-10-10 01:30,10,49.97,50.02,49.96,49.96,28
,2017-10-10 02:00,10,49.96,50.14,49.9,50.06,88
,2017-10-10 02:30,10,50.06,50.17,50.05,50.14,231
,2017-10-10 03:00,10,50.12,50.13,50.03,50.11,112
,2017-10-10 03:30,10,50.1,50.18,50.1,50.17,83
,2017-10-10 04:00,10,50.19,50.27,50.16,50.19,121
,2017-10-10 04:30,10,50.2,50.38,50.16,50.38,50
,2017-10-10 05:00,10,50.35,50.49,50.28,50.47,191
,2017-10-10 05:30,10,50.47,50.6,50.43,50.55,442
,2017-10-10 06:00,10,50.58,50.63,50.49,50.57,69
,2017-10-10 06:30,10,50.58,50.58,50.49,50.52,48
,2017-10-10 07:00,10,50.52,50.58,50.42,50.57,144
,2017-10-10 07:30,10,50.55,50.68,50.45,50.45,299
,2017-10-10 08:00,10,50.47,50.91,50.4,50.85,808
,2017-10-10 08:30,10,50.84,50.98,50.76,50.93,764
,2017-10-10 09:00,10,50.93,50.97,50.83,50.84,368
,2017-10-10 09:30,10,50.83,51.06,50.77,51.05,682
,2017-10-10 10:00,10,51.05,51.21,51.05,51.13,843
,2017-10-10 10:30,10,51.17,51.29,51.1,51.26,503
,2017-10-10 11:00,10,51.29,51.38,51.24,51.36,482
,2017-10-10 11:30,10,51.36,51.38,51.23,51.31,387
,2017-10-10 12:00,10,51.3,51.32,51.25,51.25,164
,2017-10-10 12:30,10,51.25,51.34,51.2,51.25,224
,2017-10-10 13:00,10,51.24,51.25,51.04,51.21,752
,2017-10-10 13:30,10,51.18,51.18,51.13,51.15,81
,2017-10-10 14:00,10,51.15,51.16,51.11,51.16,191
,2017-10-10 14:30,10,51.16,51.24,51.15,51.23,124
,2017-10-10 15:00,10,51.23,51.24,51.2,51.2,5
,2017-10-10 15:30,10,51.22,51.28,51.22,51.23,42
,2017-10-10 16:00,10,51.23,51.23,51.22,51.22,5
,2017-10-10 19:30,11,51.26,51.26,51.26,51.26,1
,2017-10-10 20:00,11,51.31,51.44,51.31,51.37,61
,2017-10-10 20:30,11,51.39,51.39,51.36,51.36,7
,2017-10-10 21:00,11,51.35,51.35,51.35,51.35,1
,2017-10-10 21:30,11,51.32,51.32,51.32,51.32,1
,2017-10-10 22:00,11,51.34,51.34,51.34,51.34,1
,2017-10-10 23:30,11,51.37,51.37,51.37,51.37,1
,2017-10-11 00:30,11,51.36,51.47,51.36,51.47,81
,2017-10-11 01:00,11,51.46,51.47,51.37,51.38,8
,2017-10-11 01:30,11,51.43,51.43,51.36,51.36,8
,2017-10-11 02:00,11,51.35,51.35,51.25,51.3,33
,2017-10-11 02:30,11,51.33,51.42,51.33,51.42,12
,2017-10-11 03:00,11,51.42,51.42,51.28,51.3,58
,2017-10-11 03:30,11,51.31,51.52,51.31,51.51,216
,2017-10-11 04:00,11,51.54,51.67,51.53,51.61,172
,2017-10-11 04:30,11,51.6,51.69,51.56,51.66,179
,2017-10-11 05:00,11,51.61,51.62,51.49,51.55,140
,2017-10-11 05:30,11,51.55,51.63,51.52,51.63,12
,2017-10-11 06:00,11,51.61,51.61,51.52,51.59,40
,2017-10-11 06:30,11,51.6,51.6,51.17,51.29,248
,2017-10-11 07:00,11,51.28,51.34,51.12,51.3,367
,2017-10-11 07:30,11,51.31,51.41,51.21,51.39,205
,2017-10-11 08:00,11,51.38,51.42,51.24,51.38,139
,2017-10-11 08:30,11,51.36,51.38,51.18,51.21,215
,2017-10-11 09:00,11,51.2,51.31,51.06,51.21,542
,2017-10-11 09:30,11,51.21,51.25,51.14,51.2,90
,2017-10-11 10:00,11,51.18,51.18,50.91,51.02,572
,2017-10-11 10:30,11,51.05,51.23,50.97,51.22,356
,2017-10-11 11:00,11,51.22,51.36,51.21,51.32,201
,2017-10-11 11:30,11,51.3,51.41,51.27,51.32,230
,2017-10-11 12:00,11,51.3,51.6,51.3,51.56,285
,2017-10-11 12:30,11,51.56,51.57,51.5,51.56,276
,2017-10-11 13:00,11,51.57,51.67,51.53,51.57,460
,2017-10-11 13:30,11,51.55,51.57,51.49,51.57,271
,2017-10-11 14:00,11,51.59,51.6,51.57,51.59,76
,2017-10-11 14:30,11,51.6,51.63,51.58,51.6,48
,2017-10-11 15:00,11,51.61,51.63,51.6,51.61,20
,2017-10-11 15:30,11,51.63,51.63,51.3,51.34,177
,2017-10-11 16:00,11,51.33,51.4,51.33,51.38,114
,2017-10-11 16:30,11,51.37,51.37,51.35,51.35,7
,2017-10-11 19:00,12,51.36,51.36,51.36,51.36,2
,2017-10-11 19:30,12,51.3,51.36,51.3,51.36,4
,2017-10-11 20:00,12,51.38,51.38,51.36,51.36,2
,2017-10-11 22:00,12,51.33,51.34,51.32,51.34,17
,2017-10-11 22:30,12,51.34,51.34,51.34,51.34,1
,2017-10-11 23:00,12,51.32,51.32,51.31,51.31,3
,2017-10-11 23:30,12,51.34,51.34,51.34,51.34,1
,2017-10-12 00:00,12,51.34,51.34,51.33,51.33,3
,2017-10-12 00:30,12,51.29,51.29,51.29,51.29,3
,2017-10-12 01:30,12,51.24,51.24,51.22,51.22,10
,2017-10-12 02:00,12,51.21,51.36,51.2,51.34,28
,2017-10-12 02:30,12,51.34,51.36,51.28,51.31,16
,2017-10-12 03:00,12,51.28,51.28,51.16,51.21,45
,2017-10-12 03:30,12,51.2,51.29,51.16,51.16,87
,2017-10-12 04:00,12,51.19,51.22,51.14,51.22,39
,2017-10-12 04:30,12,51.19,51.24,51.11,51.11,91
,2017-10-12 05:00,12,51.15,51.16,51.08,51.12,73
,2017-10-12 05:30,12,51.08,51.16,50.8,50.82,207
,2017-10-12 06:00,12,50.81,50.87,50.77,50.86,161
,2017-10-12 06:30,12,50.84,50.94,50.83,50.91,109
,2017-10-12 07:00,12,50.9,50.93,50.84,50.93,111
,2017-10-12 07:30,12,50.91,51.02,50.88,50.97,165
,2017-10-12 08:00,12,50.95,50.95,50.62,50.65,895
,2017-10-12 08:30,12,50.64,50.68,50.55,50.61,730
,2017-10-12 09:00,12,50.61,50.73,50.6,50.7,504
,2017-10-12 09:30,12,50.69,50.8,50.56,50.63,502
,2017-10-12 10:00,12,50.63,50.92,50.58,50.79,1347
,2017-10-12 10:30,12,50.82,51.2,50.69,51.17,550
,2017-10-12 11:00,12,51.15,51.23,51.06,51.09,258
,2017-10-12 11:30,12,51.1,51.1,50.49,50.6,875
,2017-10-12 12:00,12,50.59,51.03,50.58,51,260
,2017-10-12 12:30,12,51.03,51.03,50.88,50.89,163
,2017-10-12 13:00,12,50.93,51.05,50.91,50.93,127
,2017-10-12 13:30,12,50.9,51.01,50.89,51.01,89
,2017-10-12 14:00,12,51,51,51,51,1
,2017-10-12 14:30,12,50.99,50.99,50.93,50.93,13
,2017-10-12 15:00,12,50.96,50.96,50.96,50.96,2
,2017-10-12 15:30,12,51.01,51.02,51.01,51.02,2
,2017-10-12 16:30,12,51.11,51.11,51.11,51.11,9
,2017-10-12 19:00,13,51.07,51.07,51.05,51.05,9
,2017-10-12 19:30,13,51.08,51.08,51.08,51.08,6
,2017-10-12 20:30,13,51.19,51.2,51.19,51.19,5
,2017-10-12 21:00,13,51.16,51.21,51.16,51.21,5
,2017-10-12 22:30,13,51.21,51.21,51.21,51.21,1
,2017-10-12 23:00,13,51.21,51.29,51.21,51.29,54
,2017-10-12 23:30,13,51.26,51.26,51.26,51.26,1
,2017-10-13 00:30,13,51.24,51.24,51.24,51.24,1
,2017-10-13 01:00,13,51.28,51.31,51.28,51.31,3
,2017-10-13 01:30,13,51.32,51.34,51.31,51.32,19
,2017-10-13 02:00,13,51.34,51.59,51.31,51.53,101
,2017-10-13 02:30,13,51.54,51.68,51.53,51.62,74
,2017-10-13 03:00,13,51.65,51.84,51.65,51.69,278
,2017-10-13 03:30,13,51.7,51.75,51.62,51.68,175
,2017-10-13 04:00,13,51.69,51.76,51.54,51.69,80
,2017-10-13 04:30,13,51.72,51.76,51.69,51.75,16
,2017-10-13 05:00,13,51.77,51.96,51.76,51.91,243
,2017-10-13 05:30,13,51.91,51.93,51.84,51.87,86
,2017-10-13 06:00,13,51.86,52,51.84,51.95,67
,2017-10-13 06:30,13,51.9,51.93,51.84,51.89,118
,2017-10-13 07:00,13,51.93,51.96,51.85,51.87,99
,2017-10-13 07:30,13,51.92,51.95,51.88,51.93,124
,2017-10-13 08:00,13,51.98,52.02,51.64,51.72,443
,2017-10-13 08:30,13,51.72,51.79,51.58,51.66,269
,2017-10-13 09:00,13,51.65,51.74,51.38,51.41,651
,2017-10-13 09:30,13,51.43,51.56,51.4,51.55,344
,2017-10-13 10:00,13,51.57,51.67,51.47,51.67,288
,2017-10-13 10:30,13,51.67,51.74,51.56,51.72,134
,2017-10-13 11:00,13,51.74,51.79,51.73,51.76,167
,2017-10-13 11:30,13,51.75,51.78,51.71,51.76,106
,2017-10-13 12:00,13,51.73,51.79,51.28,51.45,1238
,2017-10-13 12:30,13,51.43,51.52,51.28,51.34,285
,2017-10-13 13:00,13,51.34,51.78,51.33,51.72,526
,2017-10-13 13:30,13,51.7,51.72,51.65,51.69,246
,2017-10-13 14:00,13,51.67,51.67,51.66,51.67,5
,2017-10-13 14:30,13,51.66,51.67,51.62,51.62,23
,2017-10-13 15:00,13,51.67,51.67,51.66,51.67,4
,2017-10-13 15:30,13,51.67,51.67,51.66,51.67,7
,2017-10-13 16:00,13,51.7,51.7,51.7,51.7,2
,2017-10-15 17:00,16,51.81,51.9,51.81,51.9,36
,2017-10-15 17:30,16,51.93,52.26,51.93,52.11,28
,2017-10-15 18:00,16,52.12,52.13,52.08,52.08,5
,2017-10-15 18:30,16,52.11,52.11,52.11,52.11,1
,2017-10-15 19:00,16,52.15,52.19,52.14,52.14,69
,2017-10-15 19:30,16,52.18,52.2,52.18,52.19,6
,2017-10-15 20:00,16,52.13,52.13,52.13,52.13,1
,2017-10-15 20:30,16,52.14,52.16,52.14,52.16,2
,2017-10-15 21:00,16,52.14,52.17,52.14,52.17,6
,2017-10-15 21:30,16,52.17,52.18,52.17,52.18,20
,2017-10-15 22:00,16,52.16,52.16,52.16,52.16,1
,2017-10-15 22:30,16,52.16,52.19,52.15,52.19,35
,2017-10-15 23:30,16,52.14,52.14,52.13,52.13,4
,2017-10-16 00:00,16,52.14,52.16,52.12,52.14,9
,2017-10-16 00:30,16,52.15,52.15,52.15,52.15,1
,2017-10-16 01:00,16,52.14,52.14,52.14,52.14,1
,2017-10-16 01:30,16,52.17,52.24,52.17,52.23,21
,2017-10-16 02:00,16,52.24,52.5,52.21,52.36,642
,2017-10-16 02:30,16,52.37,52.4,52.15,52.29,524
,2017-10-16 03:00,16,52.27,52.35,52.2,52.35,255
,2017-10-16 03:30,16,52.33,52.46,52.32,52.36,261
,2017-10-16 04:00,16,52.36,52.48,52.31,52.44,339
,2017-10-16 04:30,16,52.41,52.46,52.39,52.4,51
,2017-10-16 05:00,16,52.4,52.45,52.4,52.4,9
,2017-10-16 05:30,16,52.34,52.45,52.34,52.44,81
,2017-10-16 06:00,16,52.44,52.48,52.42,52.46,155
,2017-10-16 06:30,16,52.42,52.5,52.39,52.49,387
,2017-10-16 07:00,16,52.5,52.63,52.47,52.6,885
,2017-10-16 07:30,16,52.59,52.65,52.44,52.59,686
,2017-10-16 08:00,16,52.62,52.64,52.36,52.47,673
,2017-10-16 08:30,16,52.46,52.46,52.23,52.27,1503
,2017-10-16 09:00,16,52.29,52.38,52.06,52.17,605
,2017-10-16 09:30,16,52.16,52.37,52.12,52.13,979
,2017-10-16 10:00,16,52.1,52.19,51.93,52.03,537
,2017-10-16 10:30,16,52.06,52.07,51.9,51.98,219
,2017-10-16 11:00,16,51.98,52.19,51.94,52.16,169
,2017-10-16 11:30,16,52.17,52.21,52.13,52.19,114
,2017-10-16 12:00,16,52.23,52.23,52.18,52.21,129
,2017-10-16 12:30,16,52.21,52.25,52.09,52.09,1064
,2017-10-16 13:00,16,52.09,52.18,52.05,52.12,1006
,2017-10-16 13:30,16,52.13,52.16,52.12,52.14,276
,2017-10-16 14:00,16,52.15,52.2,52.15,52.15,17
,2017-10-16 14:30,16,52.13,52.15,52.13,52.14,38
,2017-10-16 15:00,16,52.12,52.16,52.12,52.15,23
,2017-10-16 19:00,17,52.09,52.09,52.09,52.09,1
,2017-10-16 19:30,17,52.09,52.09,52.09,52.09,1
,2017-10-16 20:30,17,52.03,52.03,52.03,52.03,11
,2017-10-16 21:00,17,52.08,52.08,52.08,52.08,12
,2017-10-16 21:30,17,52.07,52.07,52.07,52.07,1
,2017-10-16 22:00,17,52.1,52.11,52.1,52.11,2
,2017-10-16 22:30,17,52.1,52.1,52.1,52.1,1
,2017-10-16 23:00,17,52.08,52.08,52.06,52.06,2
,2017-10-16 23:30,17,52.06,52.06,52.06,52.06,1
,2017-10-17 00:30,17,52.03,52.04,52.03,52.04,132
,2017-10-17 01:00,17,52.06,52.06,52.01,52.01,135
,2017-10-17 01:30,17,52.01,52.01,51.96,51.99,125
,2017-10-17 02:00,17,51.96,52.17,51.96,52.13,83
,2017-10-17 02:30,17,52.15,52.31,52.14,52.28,439
,2017-10-17 03:00,17,52.28,52.46,52.27,52.39,113
,2017-10-17 03:30,17,52.37,52.44,52.35,52.42,41
,2017-10-17 04:00,17,52.41,52.47,52.41,52.46,33
,2017-10-17 04:30,17,52.45,52.51,52.35,52.35,106
,2017-10-17 05:00,17,52.34,52.42,52.28,52.42,204
,2017-10-17 05:30,17,52.43,52.45,52.34,52.34,101
,2017-10-17 06:00,17,52.38,52.43,52.37,52.37,8
,2017-10-17 06:30,17,52.35,52.35,52.21,52.27,53
,2017-10-17 07:00,17,52.27,52.41,52.23,52.38,271
,2017-10-17 07:30,17,52.35,52.39,52.22,52.29,514
,2017-10-17 08:00,17,52.29,52.37,52.11,52.2,307
,2017-10-17 08:30,17,52.16,52.33,52.13,52.19,307
,2017-10-17 09:00,17,52.19,52.42,52.16,52.41,206
,2017-10-17 09:30,17,52.43,52.45,51.7,51.81,2596
,2017-10-17 10:00,17,51.79,51.95,51.71,51.72,804
,2017-10-17 10:30,17,51.75,51.77,51.48,51.68,1676
,2017-10-17 11:00,17,51.68,51.72,51.64,51.68,210
,2017-10-17 11:30,17,51.68,51.82,51.68,51.77,249
,2017-10-17 12:00,17,51.76,51.83,51.73,51.83,289
,2017-10-17 12:30,17,51.82,51.96,51.78,51.95,577
,2017-10-17 13:00,17,51.95,52.12,51.93,52.09,1040
,2017-10-17 13:30,17,52.08,52.21,52.08,52.17,256
,2017-10-17 14:00,17,52.19,52.25,52.19,52.22,131
,2017-10-17 14:30,17,52.24,52.25,52.19,52.21,56
,2017-10-17 15:00,17,52.23,52.32,52.23,52.28,48
,2017-10-17 15:30,17,52.3,52.4,52.16,52.18,296
,2017-10-17 16:00,17,52.16,52.21,52.15,52.21,6
,2017-10-17 16:30,17,52.19,52.19,52.19,52.19,1
,2017-10-17 19:00,18,52.3,52.32,52.3,52.32,2
,2017-10-17 19:30,18,52.28,52.29,52.28,52.28,9
,2017-10-17 20:00,18,52.34,52.37,52.34,52.35,9
,2017-10-17 20:30,18,52.33,52.36,52.33,52.34,14
,2017-10-17 21:00,18,52.36,52.4,52.36,52.38,7
,2017-10-17 21:30,18,52.36,52.36,52.36,52.36,1
,2017-10-17 22:00,18,52.39,52.39,52.39,52.39,2
,2017-10-17 22:30,18,52.4,52.4,52.4,52.4,1
,2017-10-18 00:00,18,52.29,52.29,52.28,52.28,5
,2017-10-18 00:30,18,52.29,52.29,52.28,52.28,86
,2017-10-18 01:00,18,52.29,52.29,52.24,52.28,74
,2017-10-18 01:30,18,52.27,52.32,52.25,52.32,26
,2017-10-18 02:00,18,52.33,52.4,52.32,52.37,200
,2017-10-18 02:30,18,52.36,52.38,52.23,52.26,245
,2017-10-18 03:00,18,52.26,52.35,52.26,52.27,67
,2017-10-18 03:30,18,52.28,52.32,52.25,52.32,82
,2017-10-18 04:00,18,52.33,52.35,52.23,52.25,205
,2017-10-18 04:30,18,52.26,52.3,52.24,52.27,90
,2017-10-18 05:00,18,52.28,52.35,52.27,52.31,37
,2017-10-18 05:30,18,52.33,52.37,52.29,52.31,59
,2017-10-18 06:00,18,52.3,52.32,52.24,52.26,54
,2017-10-18 06:30,18,52.28,52.31,52.24,52.3,199
,2017-10-18 07:00,18,52.3,52.34,52.27,52.31,176
,2017-10-18 07:30,18,52.33,52.53,52.3,52.48,1264
,2017-10-18 08:00,18,52.5,52.51,52.35,52.37,1155
,2017-10-18 08:30,18,52.38,52.52,52.35,52.43,685
,2017-10-18 09:00,18,52.43,52.55,52.4,52.45,770
,2017-10-18 09:30,18,52.47,52.55,52.04,52.2,3417
,2017-10-18 10:00,18,52.2,52.27,51.93,51.97,1876
,2017-10-18 10:30,18,51.99,52.18,51.96,52.18,755
,2017-10-18 11:00,18,52.17,52.18,52.06,52.12,281
,2017-10-18 11:30,18,52.12,52.28,52.1,52.21,373
,2017-10-18 12:00,18,52.22,52.34,52.22,52.24,285
,2017-10-18 12:30,18,52.24,52.28,52.17,52.19,380
,2017-10-18 13:00,18,52.2,52.36,52.17,52.26,1268
,2017-10-18 13:30,18,52.25,52.28,52.23,52.27,416
,2017-10-18 14:00,18,52.28,52.28,52.21,52.22,118
,2017-10-18 14:30,18,52.22,52.25,52.21,52.22,104
,2017-10-18 15:00,18,52.23,52.27,52.22,52.27,46
,2017-10-18 15:30,18,52.27,52.29,52.27,52.28,228
,2017-10-18 16:00,18,52.28,52.28,52.28,52.28,3
,2017-10-18 16:30,18,52.26,52.26,52.22,52.24,4
,2017-10-18 19:00,19,52.32,52.35,52.32,52.35,2
,2017-10-18 19:30,19,52.36,52.36,52.36,52.36,2
,2017-10-18 21:00,19,52.27,52.27,52.27,52.27,3
,2017-10-18 22:00,19,52.21,52.21,52.18,52.18,7
,2017-10-18 22:30,19,52.18,52.2,52.14,52.19,76
,2017-10-18 23:00,19,52.19,52.2,52.19,52.2,48
,2017-10-19 00:30,19,52.25,52.25,52.21,52.21,6
,2017-10-19 01:00,19,52.22,52.25,52.21,52.21,21
,2017-10-19 01:30,19,52.23,52.23,52.16,52.18,54
,2017-10-19 02:00,19,52.17,52.17,52.09,52.11,156
,2017-10-19 02:30,19,52.09,52.13,52.04,52.1,254
,2017-10-19 03:00,19,52.04,52.05,51.39,51.46,2072
,2017-10-19 03:30,19,51.44,51.63,51.42,51.59,384
,2017-10-19 04:00,19,51.54,51.66,51.45,51.48,320
,2017-10-19 04:30,19,51.48,51.58,51.48,51.53,144
,2017-10-19 05:00,19,51.54,51.65,51.47,51.61,147
,2017-10-19 05:30,19,51.62,51.69,51.61,51.63,327
,2017-10-19 06:00,19,51.64,51.64,51.53,51.6,332
,2017-10-19 06:30,19,51.6,51.62,51.57,51.58,87
,2017-10-19 07:00,19,51.58,51.6,51.37,51.42,1129
,2017-10-19 07:30,19,51.44,51.54,51.38,51.42,602
,2017-10-19 08:00,19,51.41,51.53,51.28,51.51,1159
,2017-10-19 08:30,19,51.52,51.63,51.44,51.6,1487
,2017-10-19 09:00,19,51.6,51.68,51.51,51.64,962
,2017-10-19 09:30,19,51.63,51.9,51.59,51.9,1398
,2017-10-19 10:00,19,51.9,51.9,51.66,51.84,1395
,2017-10-19 10:30,19,51.85,51.88,51.72,51.72,323
,2017-10-19 11:00,19,51.72,51.73,51.53,51.61,991
,2017-10-19 11:30,19,51.61,51.62,51.53,51.61,352
,2017-10-19 12:00,19,51.61,51.67,51.59,51.64,274
,2017-10-19 12:30,19,51.64,51.65,51.54,51.56,829
,2017-10-19 13:00,19,51.57,51.66,51.49,51.53,2300
,2017-10-19 13:30,19,51.53,51.55,51.49,51.54,1972
,2017-10-19 14:00,19,51.54,51.56,51.54,51.56,455
,2017-10-19 14:30,19,51.56,51.57,51.54,51.57,299
,2017-10-19 15:00,19,51.58,51.6,51.58,51.6,35
,2017-10-19 15:30,19,51.59,51.6,51.58,51.6,151
,2017-10-19 16:00,19,51.59,51.61,51.59,51.61,18
,2017-10-19 16:30,19,51.61,51.61,51.61,51.61,18
,2017-10-19 19:00,20,51.62,51.64,51.6,51.6,16
,2017-10-19 19:30,20,51.56,51.57,51.54,51.56,6
,2017-10-19 20:00,20,51.59,51.59,51.59,51.59,1
,2017-10-19 20:30,20,51.55,51.62,51.51,51.62,6
,2017-10-19 21:00,20,51.59,51.61,51.55,51.56,10
,2017-10-19 21:30,20,51.56,51.57,51.55,51.56,11
,2017-10-19 22:00,20,51.56,51.59,51.56,51.57,6
,2017-10-19 22:30,20,51.58,51.58,51.57,51.57,3
,2017-10-19 23:00,20,51.65,51.66,51.65,51.66,2
,2017-10-19 23:30,20,51.67,51.67,51.67,51.67,1
,2017-10-20 00:30,20,51.71,51.74,51.7,51.7,16
,2017-10-20 01:00,20,51.69,51.7,51.67,51.69,48
,2017-10-20 01:30,20,51.71,51.76,51.7,51.75,8
,2017-10-20 02:00,20,51.72,51.79,51.72,51.74,90
,2017-10-20 02:30,20,51.7,51.7,51.53,51.58,303
,2017-10-20 03:00,20,51.59,51.63,51.34,51.4,664
,2017-10-20 03:30,20,51.4,51.44,51.14,51.19,589
,2017-10-20 04:00,20,51.22,51.22,50.88,50.91,941
,2017-10-20 04:30,20,50.89,50.98,50.89,50.97,333
,2017-10-20 05:00,20,50.95,51.09,50.91,51.09,391
,2017-10-20 05:30,20,51.11,51.13,51.05,51.08,118
,2017-10-20 06:00,20,51.06,51.07,50.97,51.05,214
,2017-10-20 06:30,20,51.06,51.23,51.06,51.16,150
,2017-10-20 07:00,20,51.15,51.22,51.09,51.21,319
,2017-10-20 07:30,20,51.21,51.23,51.06,51.19,639
,2017-10-20 08:00,20,51.18,51.37,50.95,51.26,1714
,2017-10-20 08:30,20,51.26,51.43,51.25,51.36,787
,2017-10-20 09:00,20,51.38,51.74,51.33,51.66,1680
,2017-10-20 09:30,20,51.66,51.82,51.56,51.69,1100
,2017-10-20 10:00,20,51.69,51.73,51.57,51.7,763
,2017-10-20 10:30,20,51.71,51.72,51.41,51.47,995
,2017-10-20 11:00,20,51.47,51.54,51.32,51.36,1006
,2017-10-20 11:30,20,51.37,51.51,51.29,51.48,698
,2017-10-20 12:00,20,51.5,51.69,51.46,51.63,761
,2017-10-20 12:30,20,51.61,51.73,51.59,51.69,375
,2017-10-20 13:00,20,51.71,51.92,51.61,51.89,1479
,2017-10-20 13:30,20,51.89,51.94,51.87,51.89,413
,2017-10-20 14:00,20,51.89,51.95,51.88,51.9,158
,2017-10-20 14:30,20,51.92,51.97,51.92,51.97,69
,2017-10-20 15:00,20,51.98,51.99,51.96,51.99,32
,2017-10-20 15:30,20,52,52.07,52,52.05,90
,2017-10-20 16:30,20,52.02,52.02,52,52,9
,2017-10-22 17:00,23,52.11,52.24,52.11,52.14,13
,2017-10-22 17:30,23,52.14,52.16,52.14,52.14,5
,2017-10-22 18:00,23,52.14,52.14,52.14,52.14,2
,2017-10-22 18:30,23,52.14,52.14,52.1,52.1,2
,2017-10-22 19:00,23,52.1,52.13,52.1,52.13,7
,2017-10-22 19:30,23,52.06,52.06,52.02,52.04,5
,2017-10-22 20:00,23,52.03,52.1,51.99,52.1,44
,2017-10-22 20:30,23,52.14,52.15,52.06,52.06,27
,2017-10-22 21:00,23,52.08,52.08,52.04,52.08,4
,2017-10-22 21:30,23,52.08,52.08,52.05,52.05,3
,2017-10-22 22:00,23,52.03,52.07,52.03,52.07,3
,2017-10-22 22:30,23,52.06,52.11,52.06,52.1,5
,2017-10-22 23:00,23,52.1,52.1,52.09,52.09,2
,2017-10-22 23:30,23,52.1,52.1,52.1,52.1,2
,2017-10-23 00:00,23,52.11,52.11,52.06,52.06,3
,2017-10-23 00:30,23,52.08,52.08,52.02,52.02,8
,2017-10-23 01:00,23,52.04,52.08,52.04,52.07,10
,2017-10-23 01:30,23,52.03,52.07,51.98,52,25
,2017-10-23 02:00,23,51.98,52.2,51.87,52.16,212
,2017-10-23 02:30,23,52.17,52.3,52.13,52.13,377
,2017-10-23 03:00,23,52.13,52.19,51.93,52.13,311
,2017-10-23 03:30,23,52.13,52.19,51.88,51.99,417
,2017-10-23 04:00,23,51.98,52.07,51.78,51.85,468
,2017-10-23 04:30,23,51.84,51.87,51.75,51.87,203
,2017-10-23 05:00,23,51.85,51.94,51.83,51.92,172
,2017-10-23 05:30,23,51.91,51.92,51.84,51.87,274
,2017-10-23 06:00,23,51.87,52.18,51.87,52.12,263
,2017-10-23 06:30,23,52.1,52.14,52.09,52.09,117
,2017-10-23 07:00,23,52.08,52.1,51.87,52.03,456
,2017-10-23 07:30,23,52.02,52.02,51.9,51.93,365
,2017-10-23 08:00,23,51.92,52.27,51.87,52.15,1389
,2017-10-23 08:30,23,52.14,52.21,52.05,52.17,607
,2017-10-23 09:00,23,52.17,52.25,52.01,52.11,1185
,2017-10-23 09:30,23,52.12,52.12,51.96,52.03,556
,2017-10-23 10:00,23,52.05,52.13,51.88,51.9,1082
,2017-10-23 10:30,23,51.91,51.91,51.66,51.91,1339
,2017-10-23 11:00,23,51.9,51.9,51.74,51.84,480
,2017-10-23 11:30,23,51.83,52.11,51.83,51.93,1285
,2017-10-23 12:00,23,51.92,51.93,51.84,51.88,177
,2017-10-23 12:30,23,51.86,51.96,51.84,51.95,303
,2017-10-23 13:00,23,51.96,52.02,51.88,51.92,1026
,2017-10-23 13:30,23,51.91,51.94,51.89,51.9,417
,2017-10-23 14:00,23,51.91,51.92,51.87,51.89,89
,2017-10-23 14:30,23,51.9,51.91,51.86,51.9,89
,2017-10-23 15:00,23,51.92,51.92,51.9,51.91,28
,2017-10-23 15:30,23,51.9,51.9,51.84,51.86,37
,2017-10-23 16:00,23,51.87,51.88,51.87,51.88,2
,2017-10-23 16:30,23,51.89,51.91,51.89,51.89,5
,2017-10-23 19:00,24,51.9,51.94,51.9,51.93,11
,2017-10-23 19:30,24,51.94,51.94,51.94,51.94,1
,2017-10-23 20:00,24,51.94,51.94,51.93,51.93,5
,2017-10-23 20:30,24,51.89,51.89,51.89,51.89,2
,2017-10-23 21:30,24,51.96,51.96,51.96,51.96,3
,2017-10-23 22:00,24,51.98,52,51.97,51.97,5
,2017-10-23 22:30,24,52,52,52,52,1
,2017-10-23 23:00,24,51.99,51.99,51.98,51.98,2
,2017-10-23 23:30,24,51.98,51.98,51.98,51.98,10
,2017-10-24 00:00,24,51.99,52.03,51.99,52.03,7
,2017-10-24 00:30,24,52.03,52.03,51.99,51.99,12
,2017-10-24 01:00,24,51.99,51.99,51.91,51.92,32
,2017-10-24 01:30,24,51.98,51.98,51.95,51.95,3
,2017-10-24 02:00,24,51.94,51.96,51.79,51.85,153
,2017-10-24 02:30,24,51.84,51.86,51.8,51.81,299
,2017-10-24 03:00,24,51.8,51.86,51.77,51.79,120
,2017-10-24 03:30,24,51.8,51.84,51.72,51.76,329
,2017-10-24 04:00,24,51.74,51.74,51.56,51.65,547
,2017-10-24 04:30,24,51.62,52.16,51.61,52.14,596
,2017-10-24 05:00,24,52.14,52.35,52.14,52.28,798
,2017-10-24 05:30,24,52.28,52.32,52.25,52.3,299
,2017-10-24 06:00,24,52.31,52.35,52.23,52.25,260
,2017-10-24 06:30,24,52.23,52.26,52.17,52.19,128
,2017-10-24 07:00,24,52.2,52.24,52.13,52.18,382
,2017-10-24 07:30,24,52.19,52.31,52.19,52.27,650
,2017-10-24 08:00,24,52.27,52.44,52.19,52.24,1804
,2017-10-24 08:30,24,52.23,52.32,52.16,52.2,770
,2017-10-24 09:00,24,52.19,52.34,52.1,52.21,1143
,2017-10-24 09:30,24,52.2,52.22,51.96,52.03,1060
,2017-10-24 10:00,24,52.02,52.14,51.78,52.12,2155
,2017-10-24 10:30,24,52.13,52.55,52.1,52.4,4469
,2017-10-24 11:00,24,52.4,52.53,52.38,52.41,1237
,2017-10-24 11:30,24,52.4,52.44,52.36,52.4,269
,2017-10-24 12:00,24,52.43,52.47,52.4,52.43,152
,2017-10-24 12:30,24,52.44,52.51,52.42,52.47,1012
,2017-10-24 13:00,24,52.49,52.52,52.38,52.48,1205
,2017-10-24 13:30,24,52.47,52.5,52.43,52.48,498
,2017-10-24 14:00,24,52.47,52.49,52.38,52.45,1034
,2017-10-24 14:30,24,52.46,52.48,52.44,52.47,45
,2017-10-24 15:00,24,52.47,52.48,52.44,52.47,72
,2017-10-24 15:30,24,52.47,52.6,52.38,52.55,1312
,2017-10-24 16:00,24,52.55,52.55,52.51,52.51,5
,2017-10-24 16:30,24,52.58,52.58,52.56,52.58,6
,2017-10-24 19:00,25,52.46,52.47,52.45,52.47,9
,2017-10-24 19:30,25,52.46,52.48,52.45,52.45,189
,2017-10-24 20:00,25,52.42,52.42,52.4,52.4,28
,2017-10-24 20:30,25,52.42,52.43,52.4,52.43,28
,2017-10-24 21:00,25,52.45,52.45,52.45,52.45,1
,2017-10-24 21:30,25,52.43,52.43,52.43,52.43,2
,2017-10-24 22:00,25,52.41,52.41,52.41,52.41,2
,2017-10-24 22:30,25,52.43,52.44,52.43,52.44,5
,2017-10-24 23:30,25,52.43,52.43,52.43,52.43,16
,2017-10-25 00:00,25,52.42,52.42,52.42,52.42,31
,2017-10-25 00:30,25,52.42,52.42,52.31,52.34,154
,2017-10-25 01:00,25,52.33,52.37,52.33,52.33,34
,2017-10-25 01:30,25,52.38,52.4,52.35,52.35,11
,2017-10-25 02:00,25,52.37,52.45,52.34,52.35,180
,2017-10-25 02:30,25,52.35,52.41,52.27,52.32,95
,2017-10-25 03:00,25,52.31,52.4,52.25,52.3,224
,2017-10-25 03:30,25,52.31,52.31,52.17,52.23,191
,2017-10-25 04:00,25,52.23,52.28,52.15,52.18,110
,2017-10-25 04:30,25,52.18,52.27,52.16,52.25,86
,2017-10-25 05:00,25,52.21,52.33,52.21,52.32,51
,2017-10-25 05:30,25,52.31,52.36,52.28,52.35,129
,2017-10-25 06:00,25,52.37,52.39,52.31,52.32,78
,2017-10-25 06:30,25,52.31,52.34,52.29,52.3,95
,2017-10-25 07:00,25,52.3,52.33,52.26,52.28,74
,2017-10-25 07:30,25,52.26,52.26,52.1,52.2,823
,2017-10-25 08:00,25,52.2,52.22,52.08,52.21,790
,2017-10-25 08:30,25,52.22,52.32,52.21,52.26,532
,2017-10-25 09:00,25,52.25,52.25,52.12,52.21,576
,2017-10-25 09:30,25,52.22,52.4,52.05,52.22,2261
,2017-10-25 10:00,25,52.2,52.24,52.04,52.19,1083
,2017-10-25 10:30,25,52.19,52.21,51.97,51.99,932
,2017-10-25 11:00,25,51.97,52.2,51.89,52.12,1065
,2017-10-25 11:30,25,52.11,52.27,52.09,52.14,705
,2017-10-25 12:00,25,52.12,52.12,51.97,52.01,570
,2017-10-25 12:30,25,52.01,52.08,51.94,52.07,590
,2017-10-25 13:00,25,52.08,52.22,52.06,52.17,1136
,2017-10-25 13:30,25,52.17,52.19,52.11,52.19,317
,2017-10-25 14:00,25,52.2,52.21,52.17,52.21,186
,2017-10-25 14:30,25,52.2,52.22,52.18,52.2,49
,2017-10-25 15:00,25,52.21,52.23,52.2,52.23,17
,2017-10-25 15:30,25,52.23,52.23,52.15,52.19,24
,2017-10-25 16:00,25,52.13,52.13,52.12,52.12,3
,2017-10-25 16:30,25,52.12,52.17,52.04,52.17,131
,2017-10-25 19:00,26,52.13,52.17,52.13,52.14,20
,2017-10-25 19:30,26,52.15,52.15,52.15,52.15,1
,2017-10-25 20:30,26,52.09,52.09,52.09,52.09,29
,2017-10-25 21:00,26,52.09,52.09,52.09,52.09,44
,2017-10-25 22:00,26,52.09,52.1,52.09,52.1,44
,2017-10-25 22:30,26,52.11,52.11,52.11,52.11,1
,2017-10-25 23:00,26,52.1,52.1,52.1,52.1,1
,2017-10-26 00:00,26,52.14,52.14,52.14,52.14,1
,2017-10-26 00:30,26,52.13,52.13,52.08,52.1,29
,2017-10-26 01:00,26,52.1,52.1,52.09,52.1,4
,2017-10-26 01:30,26,52.09,52.09,52.01,52.06,284
,2017-10-26 02:00,26,52.02,52.06,51.96,52,425
,2017-10-26 02:30,26,52.04,52.08,52.03,52.05,146
,2017-10-26 03:00,26,52.01,52.05,51.97,52.04,171
,2017-10-26 03:30,26,52.06,52.15,52.05,52.12,59
,2017-10-26 04:00,26,52.13,52.22,52.13,52.17,85
,2017-10-26 04:30,26,52.18,52.26,52.18,52.23,808
,2017-10-26 05:00,26,52.23,52.3,52.23,52.29,112
,2017-10-26 05:30,26,52.29,52.29,52.15,52.15,120
,2017-10-26 06:00,26,52.16,52.19,52.11,52.14,123
,2017-10-26 06:30,26,52.18,52.21,52.04,52.19,170
,2017-10-26 07:00,26,52.18,52.24,52.12,52.24,167
,2017-10-26 07:30,26,52.25,52.25,52.13,52.2,109
,2017-10-26 08:00,26,52.21,52.31,52.06,52.09,756
,2017-10-26 08:30,26,52.1,52.16,52.05,52.12,722
,2017-10-26 09:00,26,52.1,52.11,51.92,52.06,1357
,2017-10-26 09:30,26,52.07,52.21,52.07,52.21,805
,2017-10-26 10:00,26,52.2,52.46,52.17,52.36,1950
,2017-10-26 10:30,26,52.38,52.41,52.34,52.39,1031
,2017-10-26 11:00,26,52.39,52.48,52.37,52.38,1074
,2017-10-26 11:30,26,52.38,52.41,52.3,52.35,905
,2017-10-26 12:00,26,52.37,52.47,52.37,52.42,426
,2017-10-26 12:30,26,52.42,52.67,52.41,52.6,1956
,2017-10-26 13:00,26,52.61,52.68,52.45,52.67,1403
,2017-10-26 13:30,26,52.66,52.71,52.61,52.64,452
,2017-10-26 14:00,26,52.65,52.66,52.61,52.64,87
,2017-10-26 14:30,26,52.64,52.68,52.61,52.65,204
,2017-10-26 15:00,26,52.66,52.76,52.65,52.74,81
,2017-10-26 15:30,26,52.73,52.85,52.73,52.83,240
,2017-10-26 16:00,26,52.79,52.79,52.72,52.72,45
,2017-10-26 16:30,26,52.78,52.78,52.76,52.77,13
,2017-10-26 19:00,27,52.68,52.69,52.66,52.67,18
,2017-10-26 19:30,27,52.7,52.72,52.68,52.72,42
,2017-10-26 20:00,27,52.71,52.71,52.68,52.69,5
,2017-10-26 20:30,27,52.71,52.72,52.65,52.65,6
,2017-10-26 21:00,27,52.64,52.64,52.64,52.64,1
,2017-10-26 21:30,27,52.67,52.67,52.64,52.65,19
,2017-10-26 22:00,27,52.65,52.65,52.61,52.61,8
,2017-10-26 22:30,27,52.62,52.62,52.61,52.61,14
,2017-10-26 23:00,27,52.61,52.63,52.61,52.63,7
,2017-10-26 23:30,27,52.62,52.62,52.62,52.62,4
,2017-10-27 00:00,27,52.63,52.63,52.62,52.62,13
,2017-10-27 00:30,27,52.62,52.62,52.58,52.6,197
,2017-10-27 01:00,27,52.58,52.58,52.56,52.58,65
,2017-10-27 01:30,27,52.6,52.64,52.6,52.64,42
,2017-10-27 02:00,27,52.63,52.63,52.54,52.57,77
,2017-10-27 02:30,27,52.58,52.68,52.58,52.65,135
,2017-10-27 03:00,27,52.63,52.64,52.55,52.62,88
,2017-10-27 03:30,27,52.62,52.63,52.57,52.59,48
,2017-10-27 04:00,27,52.6,52.63,52.51,52.51,191
,2017-10-27 04:30,27,52.54,52.56,52.51,52.55,117
,2017-10-27 05:00,27,52.55,52.55,52.5,52.5,117
,2017-10-27 05:30,27,52.52,52.57,52.46,52.56,326
,2017-10-27 06:00,27,52.56,52.61,52.55,52.56,47
,2017-10-27 06:30,27,52.55,52.55,52.45,52.48,63
,2017-10-27 07:00,27,52.49,52.5,52.25,52.38,947
,2017-10-27 07:30,27,52.36,52.53,52.33,52.49,366
,2017-10-27 08:00,27,52.48,52.64,52.43,52.6,480
,2017-10-27 08:30,27,52.6,53.29,52.54,53.19,2701
,2017-10-27 09:00,27,53.2,53.51,53.14,53.45,1943
,2017-10-27 09:30,27,53.45,53.51,53.35,53.4,1415
,2017-10-27 10:00,27,53.39,53.94,53.39,53.69,2764
,2017-10-27 10:30,27,53.68,53.8,53.64,53.79,1147
,2017-10-27 11:00,27,53.8,53.88,53.67,53.71,832
,2017-10-27 11:30,27,53.71,53.85,53.67,53.79,484
,2017-10-27 12:00,27,53.79,53.8,53.63,53.66,414
,2017-10-27 12:30,27,53.65,53.82,53.65,53.74,539
,2017-10-27 13:00,27,53.75,53.98,53.74,53.92,2430
,2017-10-27 13:30,27,53.92,53.96,53.86,53.89,1105
,2017-10-27 14:00,27,53.9,53.96,53.89,53.96,447
,2017-10-27 14:30,27,53.95,54.02,53.89,53.95,378
,2017-10-27 15:00,27,53.95,53.99,53.95,53.99,191
,2017-10-27 15:30,27,54,54.18,54,54.17,318
,2017-10-27 16:00,27,54.15,54.15,54.1,54.1,19
,2017-10-27 16:30,27,54.03,54.04,53.98,54.04,6
,2017-10-29 17:00,30,54.09,54.14,54.09,54.1,8
,2017-10-29 18:30,30,54.07,54.07,54.06,54.06,22
,2017-10-29 19:00,30,54.07,54.07,53.99,54.01,58
,2017-10-29 19:30,30,54.01,54.03,54.01,54.02,33
,2017-10-29 20:00,30,54,54,53.99,54,17
,2017-10-29 20:30,30,53.98,53.98,53.94,53.98,37
,2017-10-29 21:00,30,53.97,53.97,53.97,53.97,4
,2017-10-29 21:30,30,53.94,53.94,53.91,53.91,37
,2017-10-29 22:00,30,53.91,53.93,53.9,53.93,18
,2017-10-29 22:30,30,53.95,53.97,53.94,53.94,56
,2017-10-29 23:00,30,53.93,53.93,53.93,53.93,4
,2017-10-29 23:30,30,53.94,53.94,53.92,53.92,2
,2017-10-30 00:00,30,53.92,53.92,53.91,53.91,4
,2017-10-30 00:30,30,53.9,53.92,53.9,53.91,40
,2017-10-30 01:00,30,53.89,53.9,53.89,53.9,30
,2017-10-30 01:30,30,53.94,54.03,53.94,54.01,71
,2017-10-30 02:00,30,54.03,54.05,53.98,54.01,146
,2017-10-30 02:30,30,54.02,54.16,54,54.15,197
,2017-10-30 03:00,30,54.13,54.13,53.96,54.04,201
,2017-10-30 03:30,30,54.05,54.08,53.92,53.94,147
,2017-10-30 04:00,30,53.92,53.92,53.81,53.81,293
,2017-10-30 04:30,30,53.8,53.88,53.77,53.77,110
,2017-10-30 05:00,30,53.77,53.87,53.77,53.85,122
,2017-10-30 05:30,30,53.84,53.93,53.8,53.89,203
,2017-10-30 06:00,30,53.91,54.04,53.89,53.93,142
,2017-10-30 06:30,30,53.94,53.96,53.91,53.96,39
,2017-10-30 07:00,30,53.97,54.05,53.93,54.03,168
,2017-10-30 07:30,30,54.03,54.13,53.97,53.99,362
,2017-10-30 08:00,30,53.98,54.43,53.97,54.3,1603
,2017-10-30 08:30,30,54.3,54.45,54.22,54.37,1122
,2017-10-30 09:00,30,54.37,54.43,53.97,54.11,1547
,2017-10-30 09:30,30,54.1,54.19,53.85,53.96,2100
,2017-10-30 10:00,30,53.98,54.03,53.85,53.9,1252
,2017-10-30 10:30,30,53.89,54.04,53.82,54.04,1747
,2017-10-30 11:00,30,54.04,54.09,53.87,54,1149
,2017-10-30 11:30,30,54.02,54.08,53.96,54.06,1081
,2017-10-30 12:00,30,54.06,54.12,54,54.05,591
,2017-10-30 12:30,30,54.06,54.06,54.01,54.05,326
,2017-10-30 13:00,30,54.06,54.24,54.01,54.11,2436
,2017-10-30 13:30,30,54.11,54.14,54.09,54.12,1181
,2017-10-30 14:00,30,54.12,54.15,54.12,54.15,421
,2017-10-30 14:30,30,54.15,54.18,54.14,54.14,73
,2017-10-30 15:00,30,54.16,54.17,54.12,54.12,209
,2017-10-30 15:30,30,54.12,54.13,54.12,54.12,506
,2017-10-30 16:00,30,54.14,54.15,54.13,54.15,90
,2017-10-30 16:30,30,54.15,54.15,54.12,54.12,5
,2017-10-30 19:00,31,54.07,54.09,54.04,54.05,5
,2017-10-30 19:30,31,54.06,54.1,54.06,54.09,17
,2017-10-30 20:30,31,54.05,54.07,54.05,54.07,34
,2017-10-30 21:00,31,54.07,54.07,54.05,54.06,84
,2017-10-30 21:30,31,54.08,54.08,54.07,54.07,2
,2017-10-30 22:00,31,54.08,54.08,54.07,54.07,2
,2017-10-30 22:30,31,54.05,54.05,54.05,54.05,12
,2017-10-30 23:00,31,54.05,54.06,54.01,54.04,132
,2017-10-30 23:30,31,54.03,54.03,54.03,54.03,5
,2017-10-31 00:00,31,54.01,54.02,53.98,54.01,90
,2017-10-31 00:30,31,54.01,54.07,54,54.07,29
,2017-10-31 01:00,31,54.07,54.09,54.07,54.07,26
,2017-10-31 01:30,31,54.09,54.09,54.02,54.05,23
,2017-10-31 02:00,31,54.05,54.05,54,54,15
,2017-10-31 02:30,31,54.02,54.02,53.98,53.98,24
,2017-10-31 03:00,31,53.97,54.06,53.95,54.02,209
,2017-10-31 03:30,31,54.03,54.03,53.94,54.01,90
,2017-10-31 04:00,31,53.99,54.09,53.96,54.08,32
,2017-10-31 04:30,31,54.1,54.28,54.1,54.17,376
,2017-10-31 05:00,31,54.16,54.16,54.1,54.1,48
,2017-10-31 05:30,31,54.05,54.08,53.97,53.97,144
,2017-10-31 06:00,31,53.96,54.05,53.95,54.04,558
,2017-10-31 06:30,31,54,54.14,54,54.1,336
,2017-10-31 07:00,31,54.11,54.19,54.07,54.15,637
,2017-10-31 07:30,31,54.14,54.19,54.07,54.1,479
,2017-10-31 08:00,31,54.1,54.18,54.01,54.05,563
,2017-10-31 08:30,31,54.05,54.07,53.96,53.98,1415
,2017-10-31 09:00,31,54,54.11,53.99,54.1,474
,2017-10-31 09:30,31,54.1,54.11,53.98,54.03,465
,2017-10-31 10:00,31,54.02,54.24,54.01,54.04,885
,2017-10-31 10:30,31,54.05,54.14,54.02,54.14,462
,2017-10-31 11:00,31,54.15,54.26,54.15,54.17,1859
,2017-10-31 11:30,31,54.17,54.24,54.16,54.2,250
,2017-10-31 12:00,31,54.2,54.48,54.18,54.4,782
,2017-10-31 12:30,31,54.4,54.59,54.37,54.52,829
,2017-10-31 13:00,31,54.51,54.57,54.32,54.36,1616
,2017-10-31 13:30,31,54.35,54.42,54.27,54.4,487
,2017-10-31 14:00,31,54.42,54.43,54.39,54.4,222
,2017-10-31 14:30,31,54.41,54.44,54.41,54.42,234
,2017-10-31 15:00,31,54.44,54.47,54.43,54.45,112
,2017-10-31 15:30,31,54.45,54.83,54.43,54.64,1088
,2017-10-31 16:00,31,54.63,54.63,54.6,54.62,14
,2017-10-31 16:30,31,54.64,54.68,54.64,54.67,17
,2017-10-31 19:00,1,54.62,54.66,54.62,54.65,11
,2017-10-31 19:30,1,54.64,54.67,54.64,54.66,116
,2017-10-31 20:00,1,54.66,54.69,54.66,54.68,284
,2017-10-31 20:30,1,54.68,54.69,54.67,54.67,19
,2017-10-31 21:00,1,54.68,54.69,54.67,54.68,11
,2017-10-31 21:30,1,54.66,54.67,54.65,54.66,10
,2017-10-31 22:00,1,54.66,54.66,54.63,54.63,15
,2017-10-31 22:30,1,54.63,54.64,54.6,54.6,16
,2017-10-31 23:00,1,54.6,54.64,54.59,54.64,20
,2017-10-31 23:30,1,54.62,54.64,54.6,54.64,32
,2017-11-01 00:00,1,54.63,54.66,54.63,54.64,38
,2017-11-01 00:30,1,54.64,54.68,54.61,54.68,21
,2017-11-01 01:00,1,54.66,54.75,54.65,54.72,68
,2017-11-01 01:30,1,54.74,54.76,54.69,54.69,37
,2017-11-01 02:00,1,54.7,54.84,54.7,54.78,46
,2017-11-01 02:30,1,54.77,54.94,54.75,54.92,269
,2017-11-01 03:00,1,54.91,54.92,54.83,54.92,173
,2017-11-01 03:30,1,54.93,55.22,54.92,55.11,845
,2017-11-01 04:00,1,55.11,55.14,54.98,55.02,366
,2017-11-01 04:30,1,55.03,55.07,55.01,55.07,133
,2017-11-01 05:00,1,55.04,55.1,54.99,55.03,423
,2017-11-01 05:30,1,55,55.09,55,55.08,145
,2017-11-01 06:00,1,55.07,55.08,54.99,55.05,283
,2017-11-01 06:30,1,55.04,55.07,55.01,55.05,139
,2017-11-01 07:00,1,55.03,55.04,54.9,54.96,841
,2017-11-01 07:30,1,54.97,54.99,54.87,54.88,362
,2017-11-01 08:00,1,54.89,55,54.81,54.94,1039
,2017-11-01 08:30,1,54.94,55.03,54.93,54.95,764
,2017-11-01 09:00,1,54.96,55.08,54.95,54.99,800
,2017-11-01 09:30,1,54.99,55,54.5,54.53,4444
,2017-11-01 10:00,1,54.51,54.69,54.46,54.55,1626
,2017-11-01 10:30,1,54.53,54.55,54.13,54.25,2174
,2017-11-01 11:00,1,54.27,54.42,54.27,54.36,783
,2017-11-01 11:30,1,54.38,54.61,54.33,54.47,1324
,2017-11-01 12:00,1,54.47,54.47,54.26,54.31,634
,2017-11-01 12:30,1,54.3,54.33,53.9,53.98,1875
,2017-11-01 13:00,1,54,54.33,53.99,54.31,1889
,2017-11-01 13:30,1,54.29,54.31,54.16,54.22,680
,2017-11-01 14:00,1,54.23,54.28,54.23,54.26,117
,2017-11-01 14:30,1,54.27,54.28,54.21,54.27,112
,2017-11-01 15:00,1,54.31,54.32,54.28,54.28,10
,2017-11-01 15:30,1,54.29,54.3,54.28,54.29,11
,2017-11-01 16:00,1,54.29,54.29,54.29,54.29,1
,2017-11-01 16:30,1,54.29,54.29,54.23,54.27,17
,2017-11-01 19:00,2,54.24,54.25,54.24,54.25,3
,2017-11-01 19:30,2,54.29,54.32,54.29,54.32,4
,2017-11-01 20:00,2,54.32,54.4,54.29,54.37,25
,2017-11-01 20:30,2,54.36,54.36,54.36,54.36,1
,2017-11-01 21:30,2,54.36,54.36,54.36,54.36,1
,2017-11-01 22:00,2,54.33,54.33,54.33,54.33,20
,2017-11-01 22:30,2,54.31,54.33,54.3,54.3,6
,2017-11-01 23:00,2,54.3,54.3,54.3,54.3,1
,2017-11-01 23:30,2,54.29,54.29,54.29,54.29,1
,2017-11-02 00:00,2,54.3,54.3,54.3,54.3,3
,2017-11-02 00:30,2,54.28,54.28,54.24,54.24,7
,2017-11-02 01:00,2,54.29,54.29,54.24,54.28,16
,2017-11-02 01:30,2,54.32,54.36,54.31,54.35,125
,2017-11-02 02:00,2,54.38,54.38,54.26,54.29,67
,2017-11-02 02:30,2,54.3,54.32,54.08,54.15,259
,2017-11-02 03:00,2,54.17,54.17,54.06,54.12,222
,2017-11-02 03:30,2,54.11,54.16,54.03,54.04,241
,2017-11-02 04:00,2,54.05,54.3,54,54.26,355
,2017-11-02 04:30,2,54.25,54.48,54.24,54.45,428
,2017-11-02 05:00,2,54.42,54.45,54.34,54.34,74
,2017-11-02 05:30,2,54.34,54.37,54.29,54.32,230
,2017-11-02 06:00,2,54.34,54.35,54.15,54.21,74
,2017-11-02 06:30,2,54.21,54.27,54.17,54.24,193
,2017-11-02 07:00,2,54.21,54.36,54.19,54.26,113
,2017-11-02 07:30,2,54.26,54.26,54.1,54.25,171
,2017-11-02 08:00,2,54.26,54.36,54.16,54.31,450
,2017-11-02 08:30,2,54.31,54.41,54.25,54.28,384
,2017-11-02 09:00,2,54.28,54.36,54.15,54.3,1310
,2017-11-02 09:30,2,54.3,54.49,54.24,54.4,629
,2017-11-02 10:00,2,54.41,54.41,54.21,54.26,412
,2017-11-02 10:30,2,54.26,54.39,54.26,54.29,360
,2017-11-02 11:00,2,54.28,54.46,54.24,54.35,694
,2017-11-02 11:30,2,54.35,54.44,54.26,54.4,599
,2017-11-02 12:00,2,54.4,54.46,54.38,54.45,453
,2017-11-02 12:30,2,54.45,54.57,54.39,54.46,1403
,2017-11-02 13:00,2,54.46,54.58,54.4,54.56,1115
,2017-11-02 13:30,2,54.56,54.61,54.51,54.59,195
,2017-11-02 14:00,2,54.58,54.64,54.56,54.61,137
,2017-11-02 14:30,2,54.62,54.82,54.61,54.76,303
,2017-11-02 15:00,2,54.77,54.78,54.75,54.76,11
,2017-11-02 15:30,2,54.76,54.78,54.73,54.73,28
,2017-11-02 16:00,2,54.69,54.69,54.67,54.67,8
,2017-11-02 16:30,2,54.68,54.7,54.66,54.69,32
,2017-11-02 19:00,3,54.84,54.91,54.84,54.87,89
,2017-11-02 19:30,3,54.87,54.87,54.84,54.84,4
,2017-11-02 20:00,3,54.84,54.85,54.83,54.85,208
,2017-11-02 20:30,3,54.81,54.81,54.81,54.81,1
,2017-11-02 21:30,3,54.77,54.77,54.77,54.77,3
,2017-11-02 22:00,3,54.81,54.81,54.81,54.81,2
,2017-11-02 22:30,3,54.82,54.82,54.82,54.82,57
,2017-11-02 23:30,3,54.82,54.82,54.81,54.81,110
,2017-11-03 00:00,3,54.82,54.86,54.81,54.86,69
,2017-11-03 00:30,3,54.8,54.8,54.77,54.77,4
,2017-11-03 01:00,3,54.79,54.79,54.76,54.77,6
,2017-11-03 01:30,3,54.76,54.78,54.76,54.78,96
,2017-11-03 02:00,3,54.78,54.78,54.66,54.67,377
,2017-11-03 02:30,3,54.71,54.73,54.67,54.68,17
,2017-11-03 03:00,3,54.69,54.84,54.69,54.76,179
,2017-11-03 03:30,3,54.79,54.96,54.79,54.88,994
,2017-11-03 04:00,3,54.86,54.92,54.85,54.86,96
,2017-11-03 04:30,3,54.85,54.88,54.77,54.78,209
,2017-11-03 05:00,3,54.78,54.89,54.78,54.86,74
,2017-11-03 05:30,3,54.85,54.86,54.8,54.8,42
,2017-11-03 06:00,3,54.8,54.82,54.65,54.7,196
,2017-11-03 06:30,3,54.69,54.73,54.68,54.69,113
,2017-11-03 07:00,3,54.71,54.82,54.68,54.76,169
,2017-11-03 07:30,3,54.77,54.86,54.59,54.6,463
,2017-11-03 08:00,3,54.59,54.85,54.58,54.78,654
,2017-11-03 08:30,3,54.77,54.88,54.69,54.71,399
,2017-11-03 09:00,3,54.74,54.76,54.59,54.67,403
,2017-11-03 09:30,3,54.7,54.72,54.53,54.62,570
,2017-11-03 10:00,3,54.64,54.7,54.41,54.47,882
,2017-11-03 10:30,3,54.47,54.72,54.46,54.7,419
,2017-11-03 11:00,3,54.71,54.95,54.68,54.93,1157
,2017-11-03 11:30,3,54.95,55.13,54.89,54.96,1302
,2017-11-03 12:00,3,54.97,55.14,54.97,55.11,553
,2017-11-03 12:30,3,55.12,55.46,55.12,55.42,1195
,2017-11-03 13:00,3,55.44,55.67,55.44,55.66,2305
,2017-11-03 13:30,3,55.65,55.76,55.63,55.73,842
,2017-11-03 14:00,3,55.72,55.75,55.66,55.69,735
,2017-11-03 14:30,3,55.69,55.7,55.62,55.67,174
,2017-11-03 15:00,3,55.69,55.71,55.65,55.69,42
,2017-11-03 15:30,3,55.72,55.75,55.67,55.7,389
,2017-11-03 16:00,3,55.7,55.7,55.66,55.66,19
,2017-11-05 17:00,6,55.8,55.98,55.8,55.9,92
,2017-11-05 17:30,6,55.82,55.83,55.82,55.83,2
,2017-11-05 18:30,6,55.8,55.8,55.8,55.8,10
,2017-11-05 19:00,6,55.77,55.85,55.77,55.85,35
,2017-11-05 19:30,6,55.82,55.82,55.82,55.82,8
,2017-11-05 20:00,6,55.84,55.85,55.8,55.8,12
,2017-11-05 20:30,6,55.75,55.75,55.69,55.75,34
,2017-11-05 21:00,6,55.74,55.77,55.73,55.77,5
,2017-11-05 21:30,6,55.77,55.79,55.75,55.79,21
,2017-11-05 22:00,6,55.79,55.8,55.75,55.75,13
,2017-11-05 22:30,6,55.74,55.76,55.73,55.75,16
,2017-11-05 23:00,6,55.75,55.79,55.75,55.79,11
,2017-11-05 23:30,6,55.77,55.83,55.77,55.83,31
,2017-11-06 00:00,6,55.83,55.88,55.83,55.87,62
,2017-11-06 00:30,6,55.83,55.83,55.83,55.83,2
,2017-11-06 01:00,6,55.82,55.88,55.82,55.85,94
,2017-11-06 01:30,6,55.87,56.28,55.85,56.13,723
,2017-11-06 02:00,6,56.11,56.12,55.95,56.06,202
,2017-11-06 02:30,6,56.06,56.07,55.96,56,149
,2017-11-06 03:00,6,55.99,56.03,55.86,55.9,438
,2017-11-06 03:30,6,55.9,55.92,55.81,55.87,193
,2017-11-06 04:00,6,55.88,55.98,55.82,55.95,130
,2017-11-06 04:30,6,55.93,56,55.93,55.96,57
,2017-11-06 05:00,6,55.94,55.95,55.88,55.89,72
,2017-11-06 05:30,6,55.9,55.98,55.87,55.98,73
,2017-11-06 06:00,6,55.95,56.07,55.92,55.99,127
,2017-11-06 06:30,6,55.96,56.1,55.94,56,167
,2017-11-06 07:00,6,55.97,56.05,55.92,55.94,213
,2017-11-06 07:30,6,55.93,56,55.83,55.85,522
,2017-11-06 08:00,6,55.85,55.97,55.66,55.74,1670
,2017-11-06 08:30,6,55.75,55.91,55.66,55.85,856
,2017-11-06 09:00,6,55.85,55.99,55.81,55.9,806
,2017-11-06 09:30,6,55.9,56.23,55.9,56.16,1497
,2017-11-06 10:00,6,56.18,56.85,56.09,56.84,3070
,2017-11-06 10:30,6,56.85,57.32,56.71,57.1,3796
,2017-11-06 11:00,6,57.13,57.15,57.03,57.06,1059
,2017-11-06 11:30,6,57.06,57.13,56.98,57.09,908
,2017-11-06 12:00,6,57.09,57.32,57.03,57.2,1022
,2017-11-06 12:30,6,57.2,57.4,57.19,57.29,824
,2017-11-06 13:00,6,57.29,57.6,57.1,57.33,3189
,2017-11-06 13:30,6,57.31,57.36,57.2,57.34,873
,2017-11-06 14:00,6,57.36,57.4,57.32,57.37,144
,2017-11-06 14:30,6,57.36,57.4,57.32,57.34,69
,2017-11-06 15:00,6,57.34,57.35,57.3,57.3,35
,2017-11-06 15:30,6,57.29,57.29,57.25,57.25,94
,2017-11-06 16:00,6,57.25,57.28,57.25,57.28,67
,2017-11-06 16:30,6,57.25,57.26,57.25,57.26,7
,2017-11-06 19:00,7,57.26,57.26,57.2,57.2,9
,2017-11-06 19:30,7,57.18,57.21,57.18,57.21,5
,2017-11-06 20:00,7,57.25,57.25,57.25,57.25,1
,2017-11-06 21:00,7,57.3,57.3,57.3,57.3,1
,2017-11-06 21:30,7,57.31,57.36,57.31,57.36,25
,2017-11-06 22:00,7,57.42,57.42,57.38,57.39,50
,2017-11-06 22:30,7,57.38,57.39,57.34,57.34,21
,2017-11-06 23:00,7,57.35,57.35,57.32,57.32,3
,2017-11-06 23:30,7,57.33,57.35,57.31,57.31,17
,2017-11-07 00:00,7,57.31,57.33,57.31,57.33,36
,2017-11-07 00:30,7,57.3,57.3,57.3,57.3,1
,2017-11-07 01:00,7,57.27,57.28,57.24,57.27,46
,2017-11-07 01:30,7,57.29,57.37,57.28,57.35,66
,2017-11-07 02:00,7,57.33,57.52,57.32,57.46,412
,2017-11-07 02:30,7,57.46,57.69,57.37,57.42,1033
,2017-11-07 03:00,7,57.41,57.42,57.2,57.25,511
,2017-11-07 03:30,7,57.24,57.29,57.14,57.27,1396
,2017-11-07 04:00,7,57.26,57.38,57.19,57.21,347
,2017-11-07 04:30,7,57.24,57.43,57.23,57.4,371
,2017-11-07 05:00,7,57.4,57.41,57.31,57.35,30
,2017-11-07 05:30,7,57.39,57.39,57.3,57.3,52
,2017-11-07 06:00,7,57.3,57.32,57.22,57.23,91
,2017-11-07 06:30,7,57.22,57.33,57.22,57.28,297
,2017-11-07 07:00,7,57.29,57.47,57.22,57.31,477
,2017-11-07 07:30,7,57.29,57.33,57.2,57.25,649
,2017-11-07 08:00,7,57.26,57.37,57.14,57.16,2693
,2017-11-07 08:30,7,57.17,57.2,56.93,56.97,2069
,2017-11-07 09:00,7,56.96,57.36,56.96,57.11,1942
,2017-11-07 09:30,7,57.1,57.3,56.9,57.27,1336
,2017-11-07 10:00,7,57.27,57.43,57.03,57.08,1473
,2017-11-07 10:30,7,57.07,57.21,57.02,57.04,609
,2017-11-07 11:00,7,57.03,57.24,57.02,57.14,383
,2017-11-07 11:30,7,57.14,57.24,57.14,57.22,179
,2017-11-07 12:00,7,57.24,57.27,57.13,57.15,165
,2017-11-07 12:30,7,57.14,57.2,57.1,57.13,190
,2017-11-07 13:00,7,57.11,57.23,57.01,57.23,1289
,2017-11-07 13:30,7,57.23,57.27,57.19,57.27,262
,2017-11-07 14:00,7,57.25,57.31,57.21,57.21,143
,2017-11-07 14:30,7,57.22,57.24,57.16,57.22,156
,2017-11-07 15:00,7,57.24,57.26,57.21,57.26,26
,2017-11-07 15:30,7,57.24,57.24,56.85,56.92,427
,2017-11-07 16:00,7,56.98,57.01,56.98,57.01,17
,2017-11-07 19:00,8,57.04,57.11,57.04,57.1,86
,2017-11-07 19:30,8,57.09,57.09,57.09,57.09,12
,2017-11-07 20:00,8,57.06,57.07,57.06,57.07,2
,2017-11-07 20:30,8,57.05,57.06,57.02,57.02,4
,2017-11-07 21:30,8,57.01,57.02,57,57,13
,2017-11-07 22:00,8,57,57.02,56.98,56.98,31
,2017-11-07 22:30,8,56.97,57,56.95,57,28
,2017-11-07 23:00,8,56.98,57.02,56.98,57,28
,2017-11-07 23:30,8,56.98,56.98,56.93,56.93,49
,2017-11-08 00:00,8,56.9,56.92,56.8,56.83,87
,2017-11-08 00:30,8,56.85,56.9,56.84,56.86,26
,2017-11-08 01:00,8,56.86,56.93,56.86,56.93,17
,2017-11-08 01:30,8,56.92,56.93,56.85,56.93,35
,2017-11-08 02:00,8,56.92,57.09,56.92,57.07,116
,2017-11-08 02:30,8,57.05,57.11,56.95,57.01,189
,2017-11-08 03:00,8,57.01,57.13,57.01,57.1,77
,2017-11-08 03:30,8,57.08,57.08,57.02,57.08,87
,2017-11-08 04:00,8,57.1,57.14,57.06,57.1,91
,2017-11-08 04:30,8,57.13,57.13,56.99,57.05,126
,2017-11-08 05:00,8,57.04,57.04,56.96,56.96,36
,2017-11-08 05:30,8,56.96,56.98,56.89,56.9,158
,2017-11-08 06:00,8,56.9,56.95,56.86,56.94,61
,2017-11-08 06:30,8,56.96,57.07,56.96,57.02,206
,2017-11-08 07:00,8,57.02,57.07,56.98,57,94
,2017-11-08 07:30,8,56.98,57.05,56.94,57.05,127
,2017-11-08 08:00,8,57.06,57.1,56.96,56.99,490
,2017-11-08 08:30,8,56.98,57,56.75,56.81,863
,2017-11-08 09:00,8,56.82,56.95,56.75,56.89,845
,2017-11-08 09:30,8,56.85,56.86,56.41,56.67,4081
,2017-11-08 10:00,8,56.68,57.11,56.68,56.98,2844
,2017-11-08 10:30,8,56.99,57.06,56.86,56.97,971
,2017-11-08 11:00,8,56.96,57.9,56.96,57.8,4992
,2017-11-08 11:30,8,57.8,57.85,56.74,56.9,3140
,2017-11-08 12:00,8,56.9,56.97,56.51,56.76,2186
,2017-11-08 12:30,8,56.76,57.11,56.72,57.02,1178
,2017-11-08 13:00,8,57.01,57.03,56.65,56.82,2255
,2017-11-08 13:30,8,56.82,56.82,56.71,56.78,515
,2017-11-08 14:00,8,56.8,56.84,56.73,56.76,123
,2017-11-08 14:30,8,56.77,56.82,56.75,56.82,89
,2017-11-08 15:00,8,56.83,56.83,56.79,56.81,34
,2017-11-08 15:30,8,56.82,56.85,56.81,56.85,27
,2017-11-08 16:30,8,56.87,56.87,56.87,56.87,3
,2017-11-08 19:00,9,56.84,56.88,56.83,56.88,22
,2017-11-08 19:30,9,56.92,56.92,56.92,56.92,1
,2017-11-08 20:00,9,56.92,56.97,56.92,56.97,4
,2017-11-08 21:00,9,56.96,56.96,56.9,56.9,65
,2017-11-08 21:30,9,56.89,56.89,56.89,56.89,4
,2017-11-08 22:00,9,56.88,56.89,56.88,56.89,17
,2017-11-08 22:30,9,56.89,56.89,56.89,56.89,5
,2017-11-08 23:30,9,56.76,56.86,56.73,56.8,99
,2017-11-09 00:00,9,56.82,56.86,56.82,56.86,5
,2017-11-09 00:30,9,56.87,56.87,56.84,56.84,3
,2017-11-09 01:00,9,56.82,56.9,56.82,56.9,60
,2017-11-09 01:30,9,56.88,56.91,56.83,56.86,89
,2017-11-09 02:00,9,56.86,56.91,56.79,56.87,113
,2017-11-09 02:30,9,56.82,56.89,56.69,56.77,115
,2017-11-09 03:00,9,56.76,56.85,56.74,56.82,167
,2017-11-09 03:30,9,56.84,56.97,56.8,56.83,195
,2017-11-09 04:00,9,56.83,56.84,56.76,56.84,174
,2017-11-09 04:30,9,56.83,56.92,56.8,56.9,90
,2017-11-09 05:00,9,56.89,57.08,56.89,56.99,308
,2017-11-09 05:30,9,56.98,57.02,56.92,56.97,57
,2017-11-09 06:00,9,56.97,56.97,56.82,56.84,80
,2017-11-09 06:30,9,56.83,56.93,56.76,56.81,205
,2017-11-09 07:00,9,56.81,56.95,56.79,56.91,237
,2017-11-09 07:30,9,56.94,56.96,56.85,56.9,295
,2017-11-09 08:00,9,56.91,57.05,56.76,56.93,1472
,2017-11-09 08:30,9,56.93,56.98,56.8,56.93,408
,2017-11-09 09:00,9,56.93,57.46,56.93,57.26,3079
,2017-11-09 09:30,9,57.26,57.52,57.25,57.4,1513
,2017-11-09 10:00,9,57.4,57.49,56.89,57.28,2507
,2017-11-09 10:30,9,57.29,57.33,57.09,57.15,961
,2017-11-09 11:00,9,57.13,57.3,57.12,57.19,667
,2017-11-09 11:30,9,57.21,57.33,57.12,57.29,769
,2017-11-09 12:00,9,57.29,57.42,57.23,57.25,377
,2017-11-09 12:30,9,57.24,57.29,57.19,57.29,337
,2017-11-09 13:00,9,57.31,57.38,57.13,57.18,699
,2017-11-09 13:30,9,57.17,57.19,57.11,57.14,201
,2017-11-09 14:00,9,57.14,57.18,57.07,57.11,439
,2017-11-09 14:30,9,57.1,57.11,57.04,57.09,127
,2017-11-09 15:00,9,57.09,57.09,57.07,57.07,15
,2017-11-09 15:30,9,57.08,57.08,57.01,57.03,28
,2017-11-09 16:00,9,57.01,57.11,57.01,57.11,31
,2017-11-09 16:30,9,57.1,57.1,57.03,57.03,40
,2017-11-09 20:30,10,57.03,57.03,57.03,57.03,1
,2017-11-09 21:30,10,57.01,57.01,57.01,57.01,56
,2017-11-09 22:00,10,57.01,57.01,57.01,57.01,5
,2017-11-09 23:00,10,57.08,57.11,57.08,57.11,5
,2017-11-09 23:30,10,57.09,57.11,57.09,57.1,22
,2017-11-10 00:00,10,57.09,57.09,57.09,57.09,4
,2017-11-10 00:30,10,57.05,57.05,57.05,57.05,1
,2017-11-10 01:00,10,57.05,57.11,57.05,57.06,12
,2017-11-10 01:30,10,57.05,57.1,57,57.07,40
,2017-11-10 02:00,10,57.07,57.16,57.03,57.15,85
,2017-11-10 02:30,10,57.15,57.2,57.09,57.13,73
,2017-11-10 03:00,10,57.1,57.2,57.09,57.13,158
,2017-11-10 03:30,10,57.12,57.26,57.12,57.25,81
,2017-11-10 04:00,10,57.25,57.31,57.19,57.19,89
,2017-11-10 04:30,10,57.19,57.23,57.17,57.2,18
,2017-11-10 05:00,10,57.21,57.21,57.09,57.09,58
,2017-11-10 05:30,10,57.1,57.19,57.09,57.16,119
,2017-11-10 06:00,10,57.14,57.16,57.06,57.1,94
,2017-11-10 06:30,10,57.13,57.19,57.13,57.19,48
,2017-11-10 07:00,10,57.16,57.23,57.14,57.18,115
,2017-11-10 07:30,10,57.2,57.3,57.2,57.24,259
,2017-11-10 08:00,10,57.24,57.25,57.13,57.17,241
,2017-11-10 08:30,10,57.18,57.23,57.08,57.16,496
,2017-11-10 09:00,10,57.16,57.19,57.03,57.16,374
,2017-11-10 09:30,10,57.16,57.36,57.1,57.32,589
,2017-11-10 10:00,10,57.3,57.33,57.1,57.23,546
,2017-11-10 10:30,10,57.23,57.24,57.02,57.06,402
,2017-11-10 11:00,10,57.06,57.08,56.56,56.56,2242
,2017-11-10 11:30,10,56.57,56.92,56.56,56.84,754
,2017-11-10 12:00,10,56.83,56.9,56.63,56.84,560
,2017-11-10 12:30,10,56.83,56.9,56.78,56.84,188
,2017-11-10 13:00,10,56.87,57.01,56.71,56.76,953
,2017-11-10 13:30,10,56.75,56.84,56.71,56.84,515
,2017-11-10 14:00,10,56.85,56.88,56.84,56.85,52
,2017-11-10 14:30,10,56.86,56.87,56.82,56.82,37
,2017-11-10 15:00,10,56.85,56.86,56.83,56.86,12
,2017-11-10 15:30,10,56.87,56.9,56.87,56.9,9
,2017-11-10 16:00,10,56.91,56.91,56.82,56.82,38
,2017-11-10 16:30,10,56.85,56.85,56.85,56.85,1
,2017-11-12 17:00,13,56.95,57.01,56.92,56.95,16
,2017-11-12 17:30,13,56.91,56.93,56.91,56.93,6
,2017-11-12 19:00,13,56.89,56.89,56.88,56.88,5
,2017-11-12 19:30,13,56.82,56.86,56.82,56.84,6
,2017-11-12 20:00,13,56.79,56.8,56.78,56.8,53
,2017-11-12 20:30,13,56.8,56.8,56.8,56.8,3
,2017-11-12 21:00,13,56.84,56.84,56.8,56.8,3
,2017-11-12 21:30,13,56.78,56.78,56.78,56.78,1
,2017-11-12 22:00,13,56.83,56.83,56.83,56.83,1
,2017-11-12 22:30,13,56.79,56.8,56.79,56.79,3
,2017-11-12 23:00,13,56.8,56.82,56.79,56.8,7
,2017-11-12 23:30,13,56.81,56.81,56.8,56.81,6
,2017-11-13 00:30,13,56.77,56.77,56.75,56.77,27
,2017-11-13 01:00,13,56.79,56.82,56.77,56.81,28
,2017-11-13 01:30,13,56.79,56.79,56.72,56.72,17
,2017-11-13 02:00,13,56.7,56.73,56.64,56.68,238
,2017-11-13 02:30,13,56.68,56.75,56.66,56.69,60
,2017-11-13 03:00,13,56.7,56.77,56.67,56.7,125
,2017-11-13 03:30,13,56.71,56.72,56.65,56.67,139
,2017-11-13 04:00,13,56.66,56.7,56.59,56.61,620
,2017-11-13 04:30,13,56.62,56.75,56.6,56.71,50
,2017-11-13 05:00,13,56.74,56.81,56.73,56.75,94
,2017-11-13 05:30,13,56.79,56.88,56.79,56.85,110
,2017-11-13 06:00,13,56.88,56.92,56.77,56.8,164
,2017-11-13 06:30,13,56.83,56.85,56.8,56.84,31
,2017-11-13 07:00,13,56.81,56.91,56.8,56.89,188
,2017-11-13 07:30,13,56.89,56.9,56.78,56.8,157
,2017-11-13 08:00,13,56.8,56.99,56.74,56.91,656
,2017-11-13 08:30,13,56.87,56.9,56.74,56.85,520
,2017-11-13 09:00,13,56.87,57.15,56.83,56.95,1438
,2017-11-13 09:30,13,56.95,56.98,56.89,56.98,450
,2017-11-13 10:00,13,56.98,57.03,56.87,56.91,717
,2017-11-13 10:30,13,56.92,56.92,56.31,56.67,4195
,2017-11-13 11:00,13,56.67,56.93,56.65,56.74,1030
,2017-11-13 11:30,13,56.74,56.9,56.73,56.86,601
,2017-11-13 12:00,13,56.85,56.87,56.7,56.72,184
,2017-11-13 12:30,13,56.73,56.8,56.68,56.78,351
,2017-11-13 13:00,13,56.8,56.85,56.73,56.78,500
,2017-11-13 13:30,13,56.78,56.8,56.73,56.75,163
,2017-11-13 14:00,13,56.74,56.75,56.69,56.75,116
,2017-11-13 14:30,13,56.72,56.72,56.68,56.7,82
,2017-11-13 15:00,13,56.71,56.73,56.71,56.72,59
,2017-11-13 15:30,13,56.68,56.73,56.68,56.72,87
,2017-11-13 16:00,13,56.71,56.71,56.68,56.68,2
,2017-11-13 19:00,14,56.72,56.72,56.7,56.7,2
,2017-11-13 20:00,14,56.71,56.71,56.61,56.64,24
,2017-11-13 20:30,14,56.62,56.64,56.61,56.61,39
,2017-11-13 21:00,14,56.62,56.62,56.62,56.62,2
,2017-11-13 22:30,14,56.64,56.64,56.6,56.61,9
,2017-11-13 23:00,14,56.63,56.63,56.63,56.63,1
,2017-11-13 23:30,14,56.63,56.63,56.63,56.63,2
,2017-11-14 00:30,14,56.59,56.59,56.54,56.55,26
,2017-11-14 01:00,14,56.56,56.58,56.5,56.57,127
,2017-11-14 01:30,14,56.57,56.58,56.52,56.55,59
,2017-11-14 02:00,14,56.56,56.63,56.52,56.6,124
,2017-11-14 02:30,14,56.6,56.63,56.54,56.63,223
,2017-11-14 03:00,14,56.63,56.64,56.53,56.58,86
,2017-11-14 03:30,14,56.6,56.66,56.6,56.64,79
,2017-11-14 04:00,14,56.63,56.64,56.6,56.61,105
,2017-11-14 04:30,14,56.6,56.62,56.53,56.57,113
,2017-11-14 05:00,14,56.57,56.61,56.53,56.56,60
,2017-11-14 05:30,14,56.56,56.56,56.46,56.47,185
,2017-11-14 06:00,14,56.45,56.51,56.44,56.44,56
,2017-11-14 06:30,14,56.44,56.53,56.39,56.5,162
,2017-11-14 07:00,14,56.51,56.53,56.41,56.46,292
,2017-11-14 07:30,14,56.45,56.52,56.42,56.45,325
,2017-11-14 08:00,14,56.46,56.6,56.45,56.56,389
,2017-11-14 08:30,14,56.57,56.57,56.08,56.12,2359
,2017-11-14 09:00,14,56.11,56.23,55.76,55.8,1975
,2017-11-14 09:30,14,55.8,55.8,55.28,55.38,4748
,2017-11-14 10:00,14,55.39,55.52,55.19,55.32,2653
,2017-11-14 10:30,14,55.32,55.61,55.31,55.5,2336
,2017-11-14 11:00,14,55.52,55.62,55.47,55.57,238
,2017-11-14 11:30,14,55.58,55.63,55.52,55.59,598
,2017-11-14 12:00,14,55.59,55.74,55.58,55.65,521
,2017-11-14 12:30,14,55.65,55.69,55.47,55.51,427
,2017-11-14 13:00,14,55.52,55.73,55.51,55.68,708
,2017-11-14 13:30,14,55.68,55.78,55.67,55.77,472
,2017-11-14 14:00,14,55.77,55.79,55.61,55.62,290
,2017-11-14 14:30,14,55.64,55.68,55.43,55.43,83
,2017-11-14 15:00,14,55.44,55.44,55.25,55.35,196
,2017-11-14 15:30,14,55.35,55.35,54.82,54.97,1473
,2017-11-14 16:00,14,55.05,55.07,55.01,55.06,82
,2017-11-14 16:30,14,55.06,55.1,55.06,55.08,32
,2017-11-14 19:00,15,55.09,55.13,55.07,55.08,47
,2017-11-14 19:30,15,55.08,55.13,55.07,55.11,11
,2017-11-14 20:00,15,55.1,55.13,55.07,55.08,22
,2017-11-14 20:30,15,55.09,55.1,55.09,55.1,4
,2017-11-14 21:00,15,55.1,55.15,55.1,55.14,20
,2017-11-14 21:30,15,55.12,55.12,55.08,55.08,11
,2017-11-14 22:00,15,55.11,55.11,55.07,55.09,10
,2017-11-14 22:30,15,55.09,55.09,55.02,55.02,11
,2017-11-14 23:00,15,55.04,55.06,54.98,55.06,39
,2017-11-15 00:00,15,55.07,55.1,55.06,55.08,115
,2017-11-15 00:30,15,55.08,55.08,55.03,55.03,21
,2017-11-15 01:00,15,55.09,55.14,55.07,55.1,86
,2017-11-15 01:30,15,55.09,55.17,55.09,55.15,24
,2017-11-15 02:00,15,55.11,55.2,55.11,55.15,154
,2017-11-15 02:30,15,55.16,55.22,55.14,55.18,155
,2017-11-15 03:00,15,55.16,55.26,55.16,55.26,40
,2017-11-15 03:30,15,55.21,55.26,55.15,55.15,233
,2017-11-15 04:00,15,55.16,55.19,55.02,55.08,157
,2017-11-15 04:30,15,55.07,55.12,55.04,55.06,100
,2017-11-15 05:00,15,55.07,55.07,54.98,55,198
,2017-11-15 05:30,15,55,55.13,55,55.13,169
,2017-11-15 06:00,15,55.15,55.19,55.07,55.09,269
,2017-11-15 06:30,15,55.1,55.11,55.02,55.06,309
,2017-11-15 07:00,15,55.1,55.15,55.07,55.1,166
,2017-11-15 07:30,15,55.07,55.14,55.01,55.09,369
,2017-11-15 08:00,15,55.11,55.3,55.11,55.19,856
,2017-11-15 08:30,15,55.19,55.25,55.08,55.1,605
,2017-11-15 09:00,15,55.1,55.13,55.04,55.12,442
,2017-11-15 09:30,15,55.15,55.37,54.89,55.27,2613
,2017-11-15 10:00,15,55.3,55.49,55.24,55.41,1392
,2017-11-15 10:30,15,55.41,55.57,55.3,55.36,1622
,2017-11-15 11:00,15,55.36,55.39,55.3,55.34,288
,2017-11-15 11:30,15,55.32,55.42,55.31,55.37,297
,2017-11-15 12:00,15,55.4,55.42,55.31,55.37,128
,2017-11-15 12:30,15,55.38,55.38,55.18,55.23,471
,2017-11-15 13:00,15,55.24,55.4,55.21,55.28,959
,2017-11-15 13:30,15,55.28,55.31,55.24,55.27,276
,2017-11-15 14:00,15,55.27,55.3,55.26,55.28,143
,2017-11-15 14:30,15,55.28,55.29,55.25,55.25,93
,2017-11-15 15:00,15,55.26,55.27,55.24,55.26,58
,2017-11-15 15:30,15,55.26,55.32,55.25,55.32,246
,2017-11-15 16:00,15,55.3,55.3,55.3,55.3,1
,2017-11-15 16:30,15,55.29,55.29,55.29,55.29,1
,2017-11-15 19:00,16,55.29,55.31,55.27,55.31,63
,2017-11-15 19:30,16,55.32,55.35,55.32,55.33,14
,2017-11-15 20:00,16,55.35,55.35,55.35,55.35,17
,2017-11-15 20:30,16,55.36,55.36,55.35,55.35,19
,2017-11-15 21:00,16,55.33,55.33,55.32,55.32,8
,2017-11-15 21:30,16,55.34,55.35,55.34,55.34,28
,2017-11-15 23:00,16,55.38,55.39,55.37,55.39,4
,2017-11-15 23:30,16,55.38,55.39,55.37,55.39,7
,2017-11-16 00:00,16,55.39,55.4,55.39,55.39,4
,2017-11-16 00:30,16,55.38,55.4,55.36,55.38,12
,2017-11-16 01:00,16,55.37,55.37,55.33,55.34,22
,2017-11-16 01:30,16,55.35,55.45,55.35,55.44,28
,2017-11-16 02:00,16,55.43,55.47,55.4,55.43,127
,2017-11-16 02:30,16,55.43,55.47,55.34,55.36,97
,2017-11-16 03:00,16,55.35,55.38,55.26,55.26,99
,2017-11-16 03:30,16,55.28,55.31,55.16,55.21,237
,2017-11-16 04:00,16,55.2,55.27,55.2,55.26,212
,2017-11-16 04:30,16,55.27,55.3,55.25,55.27,250
,2017-11-16 05:00,16,55.26,55.28,55.15,55.19,129
,2017-11-16 05:30,16,55.21,55.27,55.18,55.2,39
,2017-11-16 06:00,16,55.22,55.31,55.22,55.25,61
,2017-11-16 06:30,16,55.25,55.25,55.09,55.11,216
,2017-11-16 07:00,16,55.11,55.19,55.08,55.19,477
,2017-11-16 07:30,16,55.19,55.23,55.16,55.17,130
,2017-11-16 08:00,16,55.17,55.2,55.08,55.13,982
,2017-11-16 08:30,16,55.13,55.13,54.94,55.04,1759
,2017-11-16 09:00,16,55.03,55.36,55.01,55.32,726
,2017-11-16 09:30,16,55.33,55.37,55.24,55.27,238
,2017-11-16 10:00,16,55.32,55.6,55.32,55.4,628
,2017-11-16 10:30,16,55.39,55.39,55.05,55.14,414
,2017-11-16 11:00,16,55.15,55.22,55,55.18,844
,2017-11-16 11:30,16,55.16,55.28,55.16,55.22,139
,2017-11-16 12:00,16,55.2,55.3,55.2,55.26,140
,2017-11-16 12:30,16,55.26,55.28,55.18,55.27,171
,2017-11-16 13:00,16,55.28,55.34,55.08,55.13,507
,2017-11-16 13:30,16,55.12,55.13,55.07,55.11,309
,2017-11-16 14:00,16,55.12,55.16,55.11,55.16,27
,2017-11-16 14:30,16,55.15,55.26,55.13,55.17,135
,2017-11-16 15:00,16,55.18,55.22,55.18,55.2,8
,2017-11-16 15:30,16,55.2,55.2,55.2,55.2,2
,2017-11-16 19:00,17,55.28,55.28,55.28,55.28,2
,2017-11-16 19:30,17,55.31,55.31,55.25,55.25,8
,2017-11-16 22:00,17,55.29,55.29,55.29,55.29,4
,2017-11-16 23:00,17,55.29,55.29,55.29,55.29,100
,2017-11-17 00:00,17,55.32,55.33,55.32,55.32,12
,2017-11-17 01:00,17,55.38,55.38,55.38,55.38,10
,2017-11-17 01:30,17,55.35,55.4,55.35,55.4,34
,2017-11-17 02:00,17,55.4,55.47,55.36,55.36,96
,2017-11-17 02:30,17,55.45,55.49,55.45,55.48,43
,2017-11-17 03:00,17,55.48,55.56,55.46,55.56,96
,2017-11-17 03:30,17,55.63,56.07,55.63,55.97,296
,2017-11-17 04:00,17,55.86,55.86,55.86,55.86,1
,2017-11-17 04:30,17,55.96,55.96,55.96,55.96,1
,2017-11-17 05:30,17,55.98,56.18,55.98,56.14,106
,2017-11-17 06:00,17,56.1,56.1,56.02,56.03,40
,2017-11-17 06:30,17,55.97,55.97,55.97,55.97,10
,2017-11-17 07:00,17,56,56.03,55.96,56.03,61
,2017-11-17 07:30,17,55.99,56.18,55.91,56.11,61
,2017-11-17 08:00,17,55.99,55.99,55.82,55.88,153
,2017-11-17 08:30,17,55.88,56.01,55.84,55.98,228
,2017-11-17 09:00,17,55.97,56.08,55.97,56,4
,2017-11-17 09:30,17,56.08,56.26,56.08,56.17,73
,2017-11-17 10:00,17,56.22,56.47,56.21,56.31,343
,2017-11-17 10:30,17,56.39,56.43,56.3,56.34,208
,2017-11-17 11:00,17,56.42,56.47,56.35,56.35,92
,2017-11-17 11:30,17,56.34,56.45,56.33,56.41,293
,2017-11-17 12:00,17,56.45,56.52,56.42,56.51,44
,2017-11-17 12:30,17,56.55,56.55,56.45,56.45,11
,2017-11-17 13:00,17,56.45,56.55,56.35,56.55,399