,2010-03-05 11:00,5,41.4,41.4,41.4,41.4,5
,2010-11-05 10:30,5,53.33,53.33,53.16,53.16,8
,2010-11-05 11:00,5,53.09,53.09,53,53,20
,2010-11-05 11:30,5,53,53,53,53,9
,2010-11-10 12:00,10,54.94,54.94,54.91,54.91,18
,2010-11-10 12:30,10,54.93,54.93,54.91,54.91,13
,2010-11-15 11:00,15,54.16,54.16,54.12,54.12,37
,2010-12-20 11:00,20,55.97,56.29,55.97,56.29,66
,2011-01-19 11:30,19,58.72,58.72,58.72,58.72,1
,2011-01-26 11:00,26,57.63,57.63,57.63,57.63,2
,2011-01-31 11:00,31,58.7,58.7,58.7,58.7,3
,2011-01-31 13:00,31,58.42,58.46,58.41,58.46,38
,2011-02-01 10:00,1,59.18,59.18,59.18,59.18,13
,2011-02-01 10:30,1,59.17,59.17,59.17,59.17,1
,2011-02-01 12:00,1,59.24,59.24,59.24,59.24,28
,2011-02-01 13:00,1,59.28,59.28,59.26,59.26,19
,2011-02-11 09:30,11,60.09,60.17,59.98,59.98,52
,2011-02-11 10:00,11,59.87,59.87,59.76,59.76,2
,2011-02-11 12:00,11,59.65,59.65,59.63,59.64,3
,2011-02-11 12:30,11,59.58,59.58,59.58,59.58,1
,2011-02-11 13:00,11,59.63,59.63,59.63,59.63,2
,2011-02-18 09:30,18,59.25,59.25,59.25,59.25,2
,2011-02-18 10:30,18,59.16,59.16,59.16,59.16,1
,2011-02-22 11:00,22,55.73,55.82,55.73,55.78,10
,2011-02-23 07:00,23,55.54,55.54,55.54,55.54,1
,2011-02-24 10:30,24,56.06,56.07,56.05,56.07,5
,2011-02-24 11:00,24,56.2,56.32,56.2,56.32,24
,2011-02-25 10:00,25,57.44,57.87,57.41,57.8,23
,2011-02-25 13:00,25,58.39,58.39,58.32,58.32,2
,2011-02-28 09:30,28,58.17,58.17,58.17,58.17,1
,2011-02-28 11:30,28,58.02,58.02,58.02,58.02,1
,2011-03-02 09:30,2,59.14,59.14,59.14,59.14,1
,2011-03-02 10:30,2,59.43,59.43,59.08,59.08,2
,2011-03-02 11:00,2,59.23,59.23,59.23,59.23,1
,2011-03-03 09:30,3,59.74,59.74,59.74,59.74,1
,2011-03-03 12:00,3,59.48,59.48,59.48,59.48,1
,2011-03-07 11:30,7,59.54,59.54,59.54,59.54,1
,2011-03-10 09:30,10,56.97,56.97,56.97,56.97,1
,2011-03-11 10:30,11,56.6,56.6,56.57,56.57,18
,2011-03-11 13:00,11,56.71,56.83,56.71,56.83,160
,2011-03-14 09:30,14,56,56,56,56,50
,2011-03-14 10:30,14,56.58,56.58,56.58,56.58,1
,2011-03-14 12:30,14,56.42,56.42,56.42,56.42,1
,2011-03-14 23:00,15,56,56,56,56,3
,2011-03-15 05:00,15,56,56,56,56,11
,2011-03-15 05:30,15,56,56,56,56,7
,2011-03-15 06:00,15,56,56,56,56,28
,2011-03-15 06:30,15,56,56,56,56,271
,2011-03-15 07:00,15,56,56,56,56,86
,2011-03-15 09:30,15,56,56,55.07,55.07,28
,2011-03-15 11:00,15,54.32,54.32,54.32,54.32,2
,2011-03-15 11:30,15,54.25,54.27,54.25,54.27,8
,2011-03-15 12:00,15,53.86,53.86,53.86,53.86,10
,2011-03-15 12:30,15,53.86,53.86,53.86,53.86,9
,2011-03-15 18:00,16,53.86,53.86,53.86,53.86,22
,2011-03-16 09:30,16,55,55,55,55,4
,2011-03-16 11:30,16,54.34,54.34,54.34,54.34,5
,2011-03-16 12:30,16,53.98,53.98,53.98,53.98,6
,2011-03-17 11:00,17,56.08,56.08,56.08,56.08,1
,2011-03-18 10:30,18,56.75,56.88,56.75,56.88,7
,2011-03-18 12:00,18,56.68,56.68,56.58,56.61,8
,2011-03-18 13:00,18,56.56,56.56,56.56,56.56,1
,2011-03-21 09:30,21,56.71,56.74,56.47,56.47,18
,2011-03-21 10:30,21,56.5,56.5,56.5,56.5,1
,2011-03-21 11:00,21,56.71,56.74,56.71,56.74,5
,2011-03-21 11:30,21,56.85,56.99,56.85,56.99,5
,2011-03-21 12:00,21,56.88,56.88,56.82,56.82,2
,2011-03-21 12:30,21,56.8,56.87,56.8,56.87,5
,2011-03-21 13:00,21,57.01,57.01,56.99,56.99,5
,2011-03-21 19:30,22,56.73,56.73,56.73,56.73,1
,2011-03-22 03:30,22,56.2,56.2,56.2,56.2,1
,2011-03-22 07:00,22,56.05,56.08,56.05,56.08,2
,2011-03-22 11:00,22,56.5,56.5,56.49,56.49,2
,2011-03-22 11:30,22,56.44,56.44,56.43,56.43,8
,2011-03-22 12:30,22,56.72,56.74,56.7,56.74,5
,2011-03-22 13:00,22,56.76,56.8,56.76,56.8,2
,2011-03-23 09:30,23,56.73,56.73,56.73,56.73,2
,2011-03-24 13:00,24,57.01,57.04,57.01,57.04,5
,2011-03-25 09:30,25,57.62,57.62,57.62,57.62,1
,2011-03-29 13:00,29,57.76,57.76,57.76,57.76,1
,2011-03-30 09:30,30,57.8,57.8,57.8,57.8,1
,2011-03-30 12:30,30,58.05,58.05,58.05,58.05,4
,2011-03-31 00:00,31,58.15,58.15,58.15,58.15,1
,2011-03-31 00:30,31,58.15,58.15,58.15,58.15,18
,2011-03-31 10:30,31,59.54,59.56,59.5,59.5,26
,2011-03-31 11:00,31,59.62,59.63,59.62,59.63,2
,2011-03-31 11:30,31,59.68,59.68,59.64,59.64,5
,2011-03-31 12:00,31,59.64,59.8,59.58,59.7,37
,2011-03-31 12:30,31,59.61,59.61,59.51,59.51,5
,2011-03-31 13:00,31,59.55,59.55,59.37,59.38,35
,2011-04-01 09:30,1,59.5,59.5,59.5,59.5,2
,2011-04-04 11:30,4,59.55,59.55,59.55,59.55,1
,2011-04-04 12:00,4,59.74,59.74,59.74,59.74,1
,2011-04-06 01:00,6,60.25,60.25,60.25,60.25,6
,2011-04-06 13:00,6,59.76,59.76,59.76,59.76,1
,2011-04-08 09:30,8,60.09,60.18,60.08,60.18,4
,2011-04-08 11:00,8,60.67,60.67,60.67,60.67,6
,2011-04-08 13:00,8,60.79,60.79,60.79,60.79,1
,2011-04-11 11:00,11,59.91,59.91,59.91,59.91,5
,2011-04-11 11:30,11,59.96,60.05,59.91,60.05,21
,2011-04-11 12:00,11,59.85,59.85,59.83,59.83,4
,2011-04-11 12:30,11,59.85,59.85,59.82,59.82,11
,2011-04-12 09:30,12,58.86,58.94,58.65,58.75,30
,2011-04-12 10:00,12,58.29,58.29,57.71,58.13,8
,2011-04-12 10:30,12,58.4,58.43,58.4,58.43,4
,2011-04-12 11:00,12,58.39,58.4,58.09,58.09,24
,2011-04-12 12:30,12,58.39,58.39,58.39,58.39,1
,2011-04-13 10:00,13,59.04,59.04,58.99,59.03,49
,2011-04-13 10:30,13,59.03,59.12,59.03,59.12,78
,2011-04-13 12:30,13,58.8,58.8,58.67,58.69,10
,2011-04-13 13:00,13,58.9,58.9,58.9,58.9,4
,2011-04-14 09:30,14,58.59,58.61,58.59,58.61,4
,2011-04-14 11:30,14,58.49,58.49,58.49,58.49,1
,2011-04-18 09:30,18,58.17,58.17,57.95,57.95,23
,2011-04-18 10:00,18,58.29,58.29,58.29,58.29,2
,2011-04-18 11:00,18,58.32,58.33,58.32,58.32,4
,2011-04-18 13:00,18,58.86,59.15,58.86,58.91,16
,2011-04-19 10:00,19,58.76,58.76,58.76,58.76,1
,2011-04-19 12:30,19,59.21,59.21,59.13,59.13,2
,2011-04-19 13:00,19,59.15,59.21,59.15,59.21,3
,2011-04-20 09:30,20,59.98,60,59.98,60,50
,2011-04-21 10:00,21,59.56,59.56,59.56,59.56,3
,2011-04-25 18:00,26,59.75,59.75,59.75,59.75,1
,2011-04-25 20:00,26,59.42,59.42,59.42,59.42,1
,2011-04-27 10:00,27,59.38,59.38,59.37,59.37,4
,2011-04-28 11:30,28,58.15,58.15,58.15,58.15,63
,2011-04-28 12:00,28,57.98,57.98,57.71,57.71,23
,2011-04-28 13:00,28,58.04,58.06,58.04,58.06,7
,2011-04-29 09:30,29,58.08,58.09,58.08,58.09,6
,2011-04-29 11:30,29,58.44,59.04,58.44,59.04,2
,2011-04-29 12:00,29,59.27,59.27,59.12,59.12,4
,2011-04-29 12:30,29,59.36,59.42,59.35,59.4,5
,2011-04-29 13:00,29,59.38,59.48,59.38,59.48,12
,2011-05-02 12:00,2,59.67,59.67,59.67,59.67,1
,2011-05-03 12:30,3,59.15,59.15,59.15,59.15,3
,2011-05-04 09:30,4,58.35,58.36,58.13,58.18,19
,2011-05-04 10:00,4,58.19,58.25,58.16,58.25,5
,2011-05-04 11:30,4,58.2,58.2,58.2,58.2,1
,2011-05-04 18:30,5,58.3,58.3,58.3,58.3,12
,2011-05-05 10:00,5,56.41,56.41,56.33,56.33,20
,2011-05-05 10:30,5,56.47,56.47,56.47,56.47,1
,2011-05-05 11:00,5,56.72,56.72,56.72,56.72,1
,2011-05-05 11:30,5,56.87,56.87,56.8,56.8,13
,2011-05-05 12:00,5,56.83,56.83,56.83,56.83,5
,2011-05-06 11:00,6,56.76,56.76,56.45,56.45,28
,2011-05-06 11:30,6,56.37,56.37,56.37,56.37,1
,2011-05-06 12:30,6,56.8,56.8,56.8,56.8,1
,2011-05-06 13:00,6,56.84,56.84,56.83,56.83,3
,2011-05-09 09:30,9,57.4,57.42,57.4,57.42,6
,2011-05-09 10:00,9,57.45,57.45,57.45,57.45,4
,2011-05-09 10:30,9,57.4,57.43,57.4,57.43,3
,2011-05-09 11:00,9,57.39,57.39,57.27,57.27,4
,2011-05-09 13:00,9,57.43,57.43,57.42,57.42,6
,2011-05-10 13:00,10,58.01,58.01,58.01,58.01,1
,2011-05-11 09:30,11,57.61,57.61,57.61,57.61,2
,2011-05-11 11:00,11,57.6,57.61,57.56,57.58,37
,2011-05-12 09:30,12,57.16,57.18,57.15,57.16,6
,2011-05-12 11:00,12,57.4,57.4,57.4,57.4,2
,2011-05-12 11:30,12,57.43,57.43,57.43,57.43,1
,2011-05-12 12:30,12,57.82,57.82,57.82,57.82,1
,2011-05-12 13:00,12,57.98,57.98,57.82,57.84,5
,2011-05-13 09:30,13,57.61,57.61,57.61,57.61,1
,2011-05-13 10:00,13,57.62,57.69,57.62,57.62,3
,2011-05-13 12:30,13,57.36,57.36,57.36,57.36,1
,2011-05-13 13:00,13,57.65,57.65,57.65,57.65,1
,2011-05-17 10:30,17,56.71,56.81,56.71,56.79,8
,2011-05-17 11:30,17,57.33,57.33,57.33,57.33,1
,2011-05-17 12:00,17,57.36,57.41,57.35,57.41,8
,2011-05-17 12:30,17,57.58,57.58,57.48,57.48,7
,2011-05-17 13:00,17,57.46,57.61,57.45,57.61,18
,2011-05-18 09:30,18,58.49,58.49,58.36,58.36,2
,2011-05-18 11:30,18,58.71,58.72,58.69,58.69,10
,2011-05-18 12:00,18,58.72,58.72,58.72,58.72,2
,2011-05-18 12:30,18,58.97,58.97,58.81,58.81,3
,2011-05-18 13:00,18,58.68,58.68,58.59,58.59,2
,2011-05-19 06:30,19,58.88,58.88,58.88,58.88,1
,2011-05-19 10:30,19,58.76,58.76,58.76,58.76,1
,2011-05-19 11:00,19,58.84,58.84,58.84,58.84,1
,2011-05-20 09:30,20,58.55,58.68,58.55,58.68,3
,2011-05-20 11:30,20,59.12,59.12,59.1,59.1,25
,2011-05-20 12:00,20,59.08,59.13,59.08,59.13,6
,2011-05-20 12:30,20,58.9,58.9,58.9,58.9,50
,2011-05-20 13:00,20,58.7,58.7,58.7,58.7,2
,2011-05-23 09:30,23,58.42,58.46,58.4,58.4,7
,2011-05-23 10:00,23,58.31,58.51,58.31,58.51,5
,2011-05-23 10:30,23,58.43,58.58,58.43,58.58,4
,2011-05-23 11:30,23,58.67,58.67,58.67,58.67,1
,2011-05-24 10:00,24,59.1,59.1,59.07,59.07,3
,2011-05-24 10:30,24,59.18,59.18,59.18,59.18,2
,2011-05-24 11:00,24,58.64,58.67,58.64,58.67,5
,2011-05-24 12:30,24,58.46,58.66,58.46,58.66,5
,2011-05-24 13:00,24,58.78,58.8,58.78,58.8,2
,2011-05-25 09:30,25,59.2,59.52,59.2,59.48,68
,2011-05-25 10:00,25,59.49,59.53,59.44,59.47,17
,2011-05-25 10:30,25,59.46,59.47,59.4,59.4,12
,2011-05-25 11:00,25,59.33,59.33,59.33,59.33,1
,2011-05-25 11:30,25,59.37,59.47,59.37,59.46,17
,2011-05-25 12:00,25,59.46,59.47,59.45,59.47,6
,2011-05-25 12:30,25,59.39,59.46,59.31,59.33,11
,2011-05-25 13:00,25,59.34,59.34,59.34,59.34,1
,2011-05-26 06:30,26,59.64,59.64,59.64,59.64,1
,2011-05-26 07:00,26,59.77,59.77,59.77,59.77,1
,2011-05-26 09:30,26,59.78,59.91,59.78,59.91,5
,2011-05-26 10:00,26,59.88,60.04,59.88,60.04,4
,2011-05-26 10:30,26,59.93,59.98,59.93,59.98,2
,2011-05-26 11:00,26,60.07,60.07,60.04,60.04,3
,2011-05-26 12:00,26,60.15,60.24,60.15,60.24,3
,2011-05-26 12:30,26,60.12,60.12,60.08,60.12,6
,2011-05-26 13:00,26,60.14,60.14,59.93,59.99,5
,2011-05-27 09:30,27,59.89,60.16,59.88,60.14,9
,2011-05-27 10:00,27,59.98,60.01,59.98,60.01,2
,2011-05-27 10:30,27,59.97,60.05,59.97,60.05,24
,2011-05-27 11:00,27,60.04,60.06,60.02,60.05,24
,2011-05-27 11:30,27,60.08,60.1,59.89,59.89,31
,2011-05-27 12:00,27,59.84,59.96,59.84,59.96,23
,2011-05-27 12:30,27,59.96,60.07,59.96,60.06,79
,2011-05-27 13:00,27,60.05,60.05,59.95,59.95,23
,2011-05-31 09:30,31,60.12,60.25,60.06,60.22,20
,2011-05-31 10:00,31,60.13,60.14,60.13,60.14,2
,2011-05-31 11:00,31,59.85,59.85,59.82,59.83,10
,2011-05-31 11:30,31,59.88,59.88,59.72,59.75,9
,2011-05-31 12:00,31,59.77,59.85,59.77,59.85,6
,2011-05-31 12:30,31,59.83,59.83,59.76,59.81,7
,2011-05-31 13:00,31,59.95,60.08,59.95,60.08,4
,2011-06-01 09:30,1,60.1,60.22,60.07,60.07,5
,2011-06-01 10:00,1,60.1,60.1,60.07,60.07,5
,2011-06-01 11:00,1,60.14,60.14,59.65,59.65,7
,2011-06-01 11:30,1,59.68,59.89,59.68,59.89,9
,2011-06-01 12:00,1,59.9,59.9,59.77,59.78,30
,2011-06-01 12:30,1,59.81,59.86,59.78,59.86,6
,2011-06-01 13:00,1,59.94,60.04,59.84,60.01,18
,2011-06-01 18:00,2,59.88,59.88,59.88,59.88,1
,2011-06-01 18:30,2,59.81,59.81,59.81,59.81,1
,2011-06-02 06:00,2,60.29,60.29,60.26,60.26,4
,2011-06-02 09:30,2,60.3,60.68,60.3,60.59,109
,2011-06-02 10:00,2,60.63,60.66,60.47,60.48,15
,2011-06-02 10:30,2,60.41,60.55,60.41,60.53,20
,2011-06-02 11:00,2,60.55,60.69,60.55,60.69,52
,2011-06-02 11:30,2,60.64,60.64,60.59,60.63,14
,2011-06-02 12:30,2,60.37,60.45,60.37,60.45,14
,2011-06-02 18:00,3,60.61,60.61,60.61,60.61,1
,2011-06-03 09:30,3,60.61,60.72,60.47,60.72,18
,2011-06-03 10:00,3,60.58,60.58,60.55,60.55,5
,2011-06-03 10:30,3,60.55,60.74,60.55,60.74,69
,2011-06-03 12:30,3,60.6,60.6,60.58,60.58,13
,2011-06-03 13:00,3,60.53,60.53,60.4,60.4,95
,2011-06-06 09:30,6,60.04,60.05,60.01,60.01,4
,2011-06-06 10:00,6,60.12,60.26,60.07,60.26,14
,2011-06-06 10:30,6,60.23,60.26,60.14,60.21,67
,2011-06-06 11:00,6,60.14,60.14,59.81,59.81,52
,2011-06-06 11:30,6,59.79,59.79,59.78,59.78,17
,2011-06-06 12:00,6,59.69,59.73,59.6,59.66,36
,2011-06-06 12:30,6,59.65,59.66,59.65,59.66,2
,2011-06-06 13:00,6,59.73,59.73,59.68,59.68,7
,2011-06-07 09:30,7,59.79,59.94,59.79,59.82,6
,2011-06-07 10:00,7,59.9,59.91,59.86,59.86,12
,2011-06-07 10:30,7,59.85,59.92,59.83,59.89,74
,2011-06-07 11:00,7,59.94,59.94,59.89,59.89,9
,2011-06-07 11:30,7,59.89,59.89,59.88,59.88,5
,2011-06-07 12:00,7,59.87,59.89,59.85,59.85,16
,2011-06-07 12:30,7,59.71,59.78,59.7,59.78,71
,2011-06-07 13:00,7,59.72,59.82,59.72,59.75,17
,2011-06-08 05:00,8,59.5,59.5,59.5,59.5,2
,2011-06-08 09:30,8,59.8,59.8,59.59,59.66,4
,2011-06-08 10:00,8,60.17,60.17,60.09,60.09,2
,2011-06-08 10:30,8,60.08,60.18,60.08,60.18,2
,2011-06-08 11:30,8,59.97,59.97,59.9,59.9,44
,2011-06-08 12:00,8,59.82,59.82,59.82,59.82,2
,2011-06-08 13:00,8,59.75,59.75,59.75,59.75,49
,2011-06-09 09:30,9,59.26,59.44,59.26,59.28,80
,2011-06-09 10:00,9,59.43,59.5,59.43,59.5,46
,2011-06-09 10:30,9,59.38,59.41,59.38,59.41,6
,2011-06-09 11:00,9,59.36,59.36,59.28,59.3,5
,2011-06-09 11:30,9,59.16,59.19,58.9,59.1,17
,2011-06-09 12:00,9,59.08,59.08,59.05,59.05,3
,2011-06-09 12:30,9,59.16,59.19,59.12,59.19,100
,2011-06-09 13:00,9,59.25,59.5,59.25,59.3,44
,2011-06-10 09:30,10,58.81,58.81,58.74,58.81,16
,2011-06-10 10:00,10,58.78,58.8,58.74,58.8,10
,2011-06-10 10:30,10,58.82,58.82,58.79,58.8,6
,2011-06-10 11:00,10,58.82,58.9,58.82,58.89,93
,2011-06-10 11:30,10,58.89,58.89,58.86,58.89,16
,2011-06-10 12:00,10,58.85,58.85,58.49,58.51,34
,2011-06-10 12:30,10,58.47,58.47,58.42,58.42,2
,2011-06-10 13:00,10,58.51,58.67,58.51,58.67,4
,2011-06-12 18:00,13,58.67,58.68,58.67,58.68,3
,2011-06-12 23:00,13,58.7,58.7,58.7,58.7,1
,2011-06-13 09:30,13,58.75,58.76,58.46,58.46,76
,2011-06-13 10:00,13,58.52,58.71,58.42,58.71,17
,2011-06-13 12:30,13,58.73,58.74,58.71,58.71,36
,2011-06-13 13:00,13,58.85,58.85,58.85,58.85,1
,2011-06-13 21:00,14,58.9,58.9,58.9,58.9,2
,2011-06-13 22:30,14,58.9,58.9,58.9,58.9,1
,2011-06-13 23:00,14,58.9,58.9,58.9,58.9,7
,2011-06-14 09:30,14,58.8,58.8,58.5,58.54,6
,2011-06-14 10:00,14,58.28,58.41,58.28,58.41,4
,2011-06-14 10:30,14,58.41,58.53,58.41,58.45,10
,2011-06-14 11:00,14,58.52,58.54,58.49,58.54,55
,2011-06-14 11:30,14,58.53,58.55,58.53,58.54,3
,2011-06-14 12:00,14,58.48,58.54,58.47,58.54,21
,2011-06-14 12:30,14,58.5,58.52,58.46,58.52,5
,2011-06-14 13:00,14,58.54,58.69,58.5,58.67,74
,2011-06-15 09:30,15,58.98,59.04,58.96,59.04,37
,2011-06-15 10:00,15,59.07,59.09,58.86,58.98,34
,2011-06-15 10:30,15,58.93,59,58.93,59,8
,2011-06-15 11:00,15,58.91,58.95,58.91,58.95,25
,2011-06-15 11:30,15,58.79,58.79,58.55,58.55,56
,2011-06-15 13:00,15,58.6,58.76,58.6,58.73,79
,2011-06-16 02:00,16,58.06,58.06,58.05,58.05,5
,2011-06-16 06:00,16,58,58,57.9,57.9,38
,2011-06-16 09:30,16,58.09,58.09,58.09,58.09,1
,2011-06-16 10:00,16,57.98,57.98,57.96,57.96,92
,2011-06-16 10:30,16,58.2,58.2,58.15,58.15,6
,2011-06-16 11:00,16,58.08,58.08,58.08,58.08,1
,2011-06-16 12:00,16,58,58,58,58,2
,2011-06-16 13:00,16,58.24,58.24,58.21,58.22,3
,2011-06-16 21:00,17,58.27,58.28,58.27,58.28,5
,2011-06-17 02:30,17,57.8,57.8,57.8,57.8,10
,2011-06-17 10:00,17,58.19,58.21,58.18,58.21,42
,2011-06-17 11:00,17,57.81,57.81,57.81,57.81,1
,2011-06-17 12:00,17,57.7,57.7,57.63,57.63,2
,2011-06-17 12:30,17,57.66,57.66,57.66,57.66,1
,2011-06-17 13:00,17,57.88,57.89,57.88,57.88,12
,2011-06-20 09:30,20,57.85,57.85,57.85,57.85,1
,2011-06-20 10:00,20,58.11,58.12,58.11,58.12,4
,2011-06-20 11:00,20,58.21,58.21,58.21,58.21,1
,2011-06-20 13:00,20,58.26,58.26,58.01,58.01,2
,2011-06-21 07:00,21,58.41,58.41,58.41,58.41,2
,2011-06-21 09:30,21,58.49,58.49,58.45,58.45,51
,2011-06-21 10:00,21,58.51,58.51,58.51,58.51,1
,2011-06-21 11:00,21,58.52,58.52,58.52,58.52,3
,2011-06-21 11:30,21,58.42,58.42,58.42,58.42,5
,2011-06-21 12:30,21,58.45,58.45,58.42,58.42,38
,2011-06-21 18:30,22,58.59,58.59,58.59,58.59,1
,2011-06-22 09:30,22,58.26,58.26,58.26,58.26,3
,2011-06-22 10:00,22,57.84,57.84,57.84,57.84,1
,2011-06-22 11:00,22,57.6,57.6,57.6,57.6,1
,2011-06-22 11:30,22,57.71,57.85,57.7,57.85,22
,2011-06-23 03:00,23,57.98,57.99,57.98,57.99,2
,2011-06-23 09:30,23,57.1,57.1,56.61,56.61,21
,2011-06-23 10:00,23,56.7,56.7,56.58,56.66,141
,2011-06-23 10:30,23,56.65,56.75,56.65,56.75,27
,2011-06-23 11:30,23,56.74,56.74,56.73,56.73,3
,2011-06-23 12:00,23,56.9,56.9,56.9,56.9,4
,2011-06-23 12:30,23,56.84,56.92,56.84,56.92,8
,2011-06-23 13:00,23,56.96,57.01,56.95,56.95,5
,2011-06-23 21:30,24,57.36,57.36,57.36,57.36,1
,2011-06-24 00:00,24,57.44,57.45,57.44,57.45,2
,2011-06-24 00:30,24,57.5,57.5,57.5,57.5,1
,2011-06-24 01:00,24,57.48,57.48,57.48,57.48,6
,2011-06-24 01:30,24,57.48,57.48,57.32,57.34,10
,2011-06-24 02:00,24,57.3,57.3,57.27,57.28,8
,2011-06-24 02:30,24,57.24,57.26,57.24,57.26,6
,2011-06-24 03:00,24,57.21,57.21,57.16,57.16,7
,2011-06-24 09:30,24,57.12,57.12,56.86,56.91,26
,2011-06-24 10:00,24,57.08,57.08,57,57,56
,2011-06-24 11:00,24,57.03,57.03,57,57,9
,2011-06-24 12:00,24,57.06,57.06,57.01,57.01,4
,2011-06-24 13:00,24,57.01,57.12,57.01,57.12,10
,2011-06-26 18:30,27,56.9,56.9,56.9,56.9,2
,2011-06-26 20:30,27,56.95,56.95,56.95,56.95,1
,2011-06-26 21:30,27,56.99,56.99,56.99,56.99,1
,2011-06-27 02:30,27,56.6,56.65,56.6,56.65,3
,2011-06-27 04:30,27,56.63,56.64,56.63,56.64,4
,2011-06-27 09:30,27,56.74,56.74,56.62,56.63,24
,2011-06-27 10:00,27,56.54,56.56,56.54,56.56,18
,2011-06-27 10:30,27,56.45,56.45,56.34,56.41,13
,2011-06-27 11:00,27,56.44,56.51,56.37,56.38,25
,2011-06-27 11:30,27,56.4,56.47,56.4,56.47,9
,2011-06-27 12:00,27,56.46,56.48,56.46,56.48,3
,2011-06-27 12:30,27,56.66,56.77,56.66,56.72,35
,2011-06-27 13:00,27,56.76,56.92,56.76,56.92,37
,2011-06-27 18:00,28,57.09,57.09,57.09,57.09,1
,2011-06-27 20:30,28,56.99,56.99,56.99,56.99,2
,2011-06-27 21:30,28,56.96,56.96,56.96,56.96,1
,2011-06-28 04:30,28,57,57,57,57,1
,2011-06-28 06:00,28,57.02,57.05,57,57.05,70
,2011-06-28 06:30,28,57.07,57.16,57.07,57.16,4
,2011-06-28 09:30,28,57.28,57.28,57.13,57.14,37
,2011-06-28 10:00,28,57.11,57.23,57.11,57.13,25
,2011-06-28 10:30,28,57.12,57.17,57.12,57.17,15
,2011-06-28 11:00,28,57.07,57.07,57.02,57.07,36
,2011-06-28 11:30,28,57.04,57.09,57.04,57.09,103
,2011-06-28 12:00,28,57.15,57.15,57.15,57.15,3
,2011-06-28 12:30,28,57.12,57.12,57.12,57.12,1
,2011-06-28 13:00,28,57.03,57.03,57,57.02,12
,2011-06-28 18:00,29,57.2,57.2,57.2,57.2,3
,2011-06-28 21:00,29,57.43,57.43,57.43,57.43,1
,2011-06-29 01:30,29,57.39,57.39,57.39,57.39,1
,2011-06-29 09:30,29,57.65,57.7,57.46,57.49,53
,2011-06-29 10:00,29,57.5,57.58,57.47,57.54,50
,2011-06-29 10:30,29,57.6,57.64,57.56,57.61,44
,2011-06-29 11:00,29,57.61,57.65,57.61,57.65,9
,2011-06-29 11:30,29,57.65,57.68,57.62,57.62,29
,2011-06-29 12:00,29,57.37,57.37,57.37,57.37,8
,2011-06-29 12:30,29,57.41,57.56,57.41,57.54,18
,2011-06-29 13:00,29,57.62,57.66,57.6,57.62,20
,2011-06-29 18:00,30,57.7,57.7,57.7,57.7,1
,2011-06-30 09:30,30,56.55,56.77,56.18,56.57,246
,2011-06-30 10:00,30,56.58,56.8,56.58,56.8,62
,2011-06-30 10:30,30,56.82,56.82,56.67,56.67,70
,2011-06-30 11:00,30,56.69,56.77,56.62,56.74,213
,2011-06-30 11:30,30,56.74,56.85,56.7,56.7,207
,2011-06-30 12:00,30,56.66,56.66,56.65,56.65,50
,2011-06-30 12:30,30,56.72,56.79,56.72,56.73,43
,2011-06-30 13:00,30,56.69,56.74,56.56,56.58,25
,2011-06-30 18:00,1,56.78,56.78,56.78,56.78,1
,2011-06-30 20:00,1,56.83,56.83,56.83,56.83,2
,2011-06-30 20:30,1,56.83,56.83,56.83,56.83,1
,2011-06-30 21:00,1,56.65,56.68,56.65,56.68,2
,2011-07-01 00:00,1,56.85,56.85,56.85,56.85,1
,2011-07-01 01:00,1,56.9,56.9,56.9,56.9,1
,2011-07-01 02:30,1,56.78,56.78,56.78,56.78,1
,2011-07-01 03:30,1,56.75,56.75,56.74,56.74,3
,2011-07-01 05:30,1,56.7,56.77,56.7,56.75,6
,2011-07-01 06:00,1,56.71,56.71,56.71,56.71,1
,2011-07-01 07:00,1,56.68,56.68,56.68,56.68,1
,2011-07-01 09:30,1,56.84,56.84,56.34,56.52,64
,2011-07-01 10:00,1,56.52,56.61,56.5,56.59,65
,2011-07-01 11:00,1,56.71,56.8,56.68,56.76,29
,2011-07-01 11:30,1,56.82,56.9,56.8,56.85,42
,2011-07-01 12:00,1,56.87,56.95,56.87,56.95,2
,2011-07-01 12:30,1,56.94,57,56.88,57,20
,2011-07-01 13:00,1,57.09,57.09,56.92,56.92,12
,2011-07-04 18:00,5,57.15,57.15,57.15,57.15,2
,2011-07-05 06:00,5,57.18,57.18,57.18,57.18,1
,2011-07-05 09:30,5,57.19,57.3,57.04,57.1,32
,2011-07-05 10:00,5,56.95,57.05,56.94,56.99,44
,2011-07-05 10:30,5,56.98,56.99,56.9,56.9,124
,2011-07-05 11:00,5,56.9,56.93,56.88,56.93,61
,2011-07-05 12:00,5,56.83,56.83,56.83,56.83,7
,2011-07-05 12:30,5,56.94,56.94,56.94,56.94,50
,2011-07-05 13:00,5,56.9,56.94,56.88,56.88,61
,2011-07-06 09:30,6,56.57,56.57,56.56,56.56,2
,2011-07-06 10:00,6,56.78,56.78,56.7,56.78,26
,2011-07-06 10:30,6,56.76,56.87,56.74,56.87,71
,2011-07-06 11:00,6,56.9,57.1,56.9,57.1,56
,2011-07-06 11:30,6,56.9,56.9,56.9,56.9,10
,2011-07-06 12:00,6,57.05,57.07,57.05,57.07,50
,2011-07-06 12:30,6,57.05,57.05,56.93,56.93,7
,2011-07-06 13:00,6,56.95,56.97,56.86,56.89,52
,2011-07-07 02:30,7,57.15,57.15,57.15,57.15,5
,2011-07-07 04:00,7,57.24,57.24,57.24,57.24,1
,2011-07-07 09:30,7,57.62,57.68,57.55,57.6,123
,2011-07-07 10:00,7,57.7,57.8,57.64,57.64,173
,2011-07-07 10:30,7,57.68,57.75,57.68,57.75,6
,2011-07-07 11:00,7,57.82,57.92,57.82,57.92,3
,2011-07-07 11:30,7,57.98,58.27,57.98,58.2,36
,2011-07-07 12:00,7,58.14,58.14,58.07,58.07,2
,2011-07-07 12:30,7,58.22,58.22,58.21,58.21,2
,2011-07-07 13:00,7,58.09,58.18,58.09,58.18,7
,2011-07-08 04:30,8,58.11,58.11,58.1,58.1,34
,2011-07-08 06:00,8,58.1,58.1,58.1,58.1,26
,2011-07-08 07:00,8,58.1,58.18,58.1,58.18,14
,2011-07-08 09:30,8,57.75,57.99,57.75,57.88,57
,2011-07-08 10:00,8,58.08,58.08,58.08,58.08,1
,2011-07-08 10:30,8,58.15,58.15,58.15,58.15,25
,2011-07-08 11:00,8,58.16,58.19,58.16,58.19,25
,2011-07-08 11:30,8,58.06,58.08,58.04,58.04,24
,2011-07-08 12:30,8,58.05,58.05,58.05,58.05,4
,2011-07-11 09:30,11,57.77,57.8,57.55,57.55,58
,2011-07-11 11:00,11,57.54,57.68,57.54,57.64,67
,2011-07-11 11:30,11,57.53,57.53,57.53,57.53,30
,2011-07-11 12:30,11,57.8,57.84,57.8,57.83,69
,2011-07-11 13:00,11,57.85,57.85,57.78,57.78,46
,2011-07-12 01:00,12,57.5,57.5,57.5,57.5,1
,2011-07-12 06:30,12,57.63,57.63,57.61,57.61,6
,2011-07-12 09:30,12,57.57,57.79,57.57,57.67,70
,2011-07-12 10:00,12,57.61,57.61,57.57,57.6,38
,2011-07-12 10:30,12,57.69,57.73,57.64,57.64,13
,2011-07-12 11:00,12,57.65,57.73,57.59,57.59,37
,2011-07-12 11:30,12,57.6,57.82,57.6,57.8,37
,2011-07-12 12:00,12,57.78,57.86,57.78,57.85,8
,2011-07-12 12:30,12,57.87,57.99,57.87,57.96,66
,2011-07-12 13:00,12,57.95,58,57.95,57.97,14
,2011-07-12 20:00,13,58.05,58.05,58.05,58.05,1
,2011-07-13 01:00,13,58.16,58.16,58.16,58.16,1
,2011-07-13 01:30,13,58.22,58.22,58.22,58.22,1
,2011-07-13 09:30,13,58.84,58.97,58.7,58.73,67
,2011-07-13 10:00,13,58.74,58.74,58.58,58.62,11
,2011-07-13 10:30,13,58.62,58.77,58.62,58.77,56
,2011-07-13 11:00,13,58.75,58.93,58.7,58.93,78
,2011-07-13 11:30,13,59.22,59.42,59.22,59.42,33
,2011-07-13 12:00,13,59.3,59.33,59.3,59.33,23
,2011-07-13 12:30,13,59.25,59.44,59.24,59.32,31
,2011-07-13 13:00,13,59.24,59.24,59.11,59.2,22
,2011-07-13 18:30,14,59.14,59.14,59.14,59.14,1
,2011-07-13 20:30,14,58.98,58.98,58.98,58.98,2
,2011-07-13 22:30,14,58.96,58.96,58.96,58.96,1
,2011-07-14 09:30,14,59.32,59.33,59.17,59.21,16
,2011-07-14 10:00,14,59.24,59.3,59.08,59.08,50
,2011-07-14 10:30,14,59.17,59.2,59.14,59.14,46
,2011-07-14 11:00,14,58.99,59.1,58.96,59.1,48
,2011-07-14 11:30,14,59.11,59.11,59.05,59.11,36
,2011-07-14 12:00,14,59.01,59.01,58.85,58.85,88
,2011-07-14 12:30,14,58.97,59.1,58.94,59.1,113
,2011-07-14 13:00,14,59.01,59.01,58.87,58.87,65
,2011-07-14 19:30,15,58.87,58.87,58.87,58.87,1
,2011-07-15 09:30,15,59.26,59.47,58.88,58.98,122
,2011-07-15 10:00,15,59.13,59.23,59.1,59.21,70
,2011-07-15 10:30,15,59.2,59.2,58.97,59.02,19
,2011-07-15 11:00,15,58.91,59.08,58.91,59.05,69
,2011-07-15 11:30,15,58.86,58.86,58.48,58.54,36
,2011-07-15 12:00,15,58.62,58.62,58.56,58.56,4
,2011-07-15 12:30,15,58.7,58.7,58.64,58.64,21
,2011-07-15 13:00,15,58.71,59.01,58.71,58.86,95
,2011-07-18 04:00,18,58.18,58.18,58.18,58.18,55
,2011-07-18 05:00,18,58.13,58.13,58.1,58.13,37
,2011-07-18 05:30,18,58.13,58.13,58.13,58.13,3
,2011-07-18 09:30,18,58.04,58.35,58.03,58.27,187
,2011-07-18 10:00,18,58.23,58.33,58.18,58.32,81
,2011-07-18 10:30,18,58.35,58.35,58.3,58.3,13
,2011-07-18 11:00,18,58.31,58.31,58.31,58.31,2
,2011-07-18 11:30,18,58.24,58.29,58.24,58.28,7
,2011-07-18 12:30,18,58.35,58.41,58.31,58.41,13
,2011-07-18 13:00,18,58.44,58.5,58.44,58.48,8
,2011-07-19 09:30,19,59.22,59.29,58.81,58.81,153
,2011-07-19 10:00,19,58.83,58.87,58.76,58.81,85
,2011-07-19 10:30,19,58.87,58.87,58.78,58.8,56
,2011-07-19 11:00,19,58.85,58.85,58.85,58.85,11
,2011-07-19 11:30,19,58.45,58.45,58.45,58.45,10
,2011-07-19 12:00,19,58.36,58.38,58.36,58.38,6
,2011-07-19 12:30,19,58.29,58.3,58.23,58.23,10
,2011-07-19 13:00,19,58.22,58.22,57.98,58.11,40
,2011-07-20 09:30,20,58.51,58.54,58.37,58.4,176
,2011-07-20 10:00,20,58.37,58.37,58.36,58.36,5
,2011-07-20 10:30,20,58.33,58.36,58.33,58.36,4
,2011-07-20 11:00,20,58.37,58.37,58.37,58.37,3
,2011-07-20 11:30,20,58.31,58.4,58.27,58.4,26
,2011-07-20 12:00,20,58.43,58.45,58.32,58.32,6
,2011-07-20 12:30,20,58.32,58.32,58.26,58.28,55
,2011-07-20 13:00,20,58.25,58.35,58.17,58.24,59
,2011-07-20 21:30,21,58.39,58.39,58.39,58.39,4
,2011-07-21 09:30,21,58.56,58.56,58.37,58.37,117
,2011-07-21 10:00,21,58.14,58.18,58.14,58.18,26
,2011-07-21 10:30,21,58.16,58.18,58.15,58.18,11
,2011-07-21 11:00,21,58.15,58.15,57.9,57.9,6
,2011-07-21 11:30,21,57.81,57.81,57.73,57.8,34
,2011-07-21 12:00,21,57.89,57.89,57.89,57.89,1
,2011-07-21 12:30,21,57.94,57.94,57.94,57.94,1
,2011-07-21 13:00,21,57.93,57.98,57.88,57.98,15
,2011-07-22 01:30,22,58.25,58.25,58.25,58.25,3
,2011-07-22 09:30,22,58.01,58.32,57.97,58.31,46
,2011-07-22 10:00,22,58.25,58.25,58.24,58.24,16
,2011-07-22 10:30,22,58.31,58.31,58.25,58.25,7
,2011-07-22 11:00,22,58.14,58.14,58.06,58.06,95
,2011-07-22 11:30,22,58.07,58.07,58.02,58.03,15
,2011-07-22 12:00,22,58.01,58.01,57.99,57.99,9
,2011-07-22 12:30,22,57.88,57.96,57.85,57.94,372
,2011-07-22 13:00,22,57.88,57.89,57.77,57.8,111
,2011-07-24 21:00,25,57.48,57.48,57.48,57.48,1
,2011-07-25 02:00,25,57.24,57.24,57.24,57.24,1
,2011-07-25 09:30,25,57.4,57.41,56.85,56.94,489
,2011-07-25 10:00,25,56.94,56.96,56.87,56.87,40
,2011-07-25 10:30,25,56.84,56.86,56.76,56.86,25
,2011-07-25 11:00,25,56.86,56.96,56.78,56.94,52
,2011-07-25 11:30,25,56.95,57.18,56.95,57.18,39
,2011-07-25 12:00,25,57.14,57.21,57.13,57.21,119
,2011-07-25 12:30,25,57.21,57.39,57.21,57.39,15
,2011-07-25 13:00,25,57.38,57.41,57.35,57.41,4
,2011-07-25 18:00,26,57.5,57.5,57.5,57.5,1
,2011-07-26 09:30,26,57.43,57.76,57.41,57.72,108
,2011-07-26 10:00,26,57.74,57.97,57.74,57.91,157
,2011-07-26 10:30,26,57.83,57.88,57.81,57.88,20
,2011-07-26 11:00,26,57.94,58.19,57.94,58.02,109
,2011-07-26 11:30,26,57.99,58,57.89,57.97,36
,2011-07-26 12:00,26,57.91,57.91,57.83,57.83,196
,2011-07-26 12:30,26,57.86,57.86,57.68,57.81,67
,2011-07-26 13:00,26,57.72,57.88,57.69,57.87,176
,2011-07-26 23:00,27,57.9,57.9,57.9,57.9,9
,2011-07-27 01:00,27,58.04,58.04,58.04,58.04,1
,2011-07-27 07:00,27,58.02,58.02,58.01,58.01,2
,2011-07-27 09:30,27,57.71,57.84,57.54,57.84,422
,2011-07-27 10:00,27,57.82,57.84,57.64,57.7,140
,2011-07-27 10:30,27,57.72,57.81,57.72,57.78,50
,2011-07-27 11:00,27,57.78,57.79,57.78,57.79,27
,2011-07-27 11:30,27,57.92,57.96,57.92,57.96,2
,2011-07-27 12:00,27,57.95,57.95,57.95,57.95,1
,2011-07-27 12:30,27,58.04,58.04,58.04,58.04,37
,2011-07-27 13:00,27,58.06,58.09,57.89,57.98,32
,2011-07-27 18:00,28,57.95,57.95,57.94,57.94,9
,2011-07-28 09:30,28,57.9,57.92,57.68,57.69,278
,2011-07-28 10:00,28,57.69,57.7,57.43,57.51,152
,2011-07-28 10:30,28,57.47,57.5,57.47,57.5,5
,2011-07-28 11:00,28,57.56,57.56,57.45,57.45,3
,2011-07-28 11:30,28,57.43,57.43,57.29,57.29,14
,2011-07-28 12:00,28,57.24,57.28,57.19,57.24,47
,2011-07-28 12:30,28,57.13,57.13,57.13,57.13,3
,2011-07-28 13:00,28,57.18,57.27,57.16,57.27,5
,2011-07-28 18:00,29,57.19,57.24,57.19,57.24,2
,2011-07-28 21:00,29,57.42,57.42,57.42,57.42,1
,2011-07-29 09:30,29,56.98,57.08,56.51,56.91,76
,2011-07-29 10:00,29,56.86,56.94,56.66,56.69,35
,2011-07-29 10:30,29,56.71,56.71,56.71,56.71,1
,2011-07-29 11:00,29,56.67,56.67,56.67,56.67,3
,2011-07-29 11:30,29,56.73,56.73,56.64,56.64,3
,2011-07-29 12:00,29,56.66,56.82,56.66,56.82,18
,2011-07-29 12:30,29,56.75,56.75,56.65,56.65,35
,2011-07-29 13:00,29,56.67,56.94,56.67,56.87,52
,2011-07-31 20:00,1,57.43,57.43,57.43,57.43,1
,2011-07-31 22:30,1,57.4,57.4,57.4,57.4,1
,2011-08-01 02:00,1,57.76,57.76,57.76,57.76,1
,2011-08-01 02:30,1,57.7,57.7,57.69,57.69,11
,2011-08-01 03:00,1,57.69,57.69,57.69,57.69,4
,2011-08-01 05:00,1,57.66,57.66,57.66,57.66,4
,2011-08-01 06:30,1,57.7,57.7,57.7,57.7,1
,2011-08-01 09:30,1,57.65,57.66,57.39,57.57,157
,2011-08-01 10:00,1,57.48,57.54,57.45,57.49,26
,2011-08-01 10:30,1,57.48,57.48,57.48,57.48,2
,2011-08-01 11:00,1,57.5,57.5,57.4,57.44,16
,2011-08-01 11:30,1,57.49,57.49,57.49,57.49,3
,2011-08-01 12:00,1,57.4,57.42,57.37,57.42,7
,2011-08-01 12:30,1,57.37,57.37,57.19,57.28,10
,2011-08-01 13:00,1,57.3,57.53,57.25,57.46,43
,2011-08-02 04:30,2,57.4,57.4,57.4,57.4,2
,2011-08-02 09:30,2,57.58,57.63,57.37,57.47,44
,2011-08-02 10:00,2,57.42,57.42,57.29,57.29,62
,2011-08-02 10:30,2,57.33,57.4,57.27,57.39,21
,2011-08-02 11:00,2,57.32,57.34,57.28,57.33,31
,2011-08-02 11:30,2,57.33,57.46,57.33,57.46,40
,2011-08-02 12:00,2,57.5,58.36,57.5,58.23,260
,2011-08-02 12:30,2,58.31,58.46,58.25,58.28,108
,2011-08-02 13:00,2,58.28,58.32,58.13,58.32,169
,2011-08-02 18:00,3,58.13,58.18,58.13,58.18,2
,2011-08-02 19:30,3,58.16,58.16,58.16,58.16,1
,2011-08-02 20:00,3,58.09,58.09,58.09,58.09,1
,2011-08-02 22:30,3,57.98,57.98,57.98,57.98,2
,2011-08-03 07:00,3,58.05,58.05,58.05,58.05,1
,2011-08-03 09:30,3,58,58.04,57.78,58.04,60
,2011-08-03 10:00,3,58.11,58.11,57.95,57.95,63
,2011-08-03 10:30,3,57.96,58.02,57.96,58.02,3
,2011-08-03 11:00,3,57.97,57.97,57.55,57.55,17
,2011-08-03 11:30,3,57.54,57.66,57.54,57.62,81
,2011-08-03 12:00,3,57.59,57.7,57.59,57.7,81
,2011-08-03 12:30,3,57.85,57.89,57.85,57.85,24
,2011-08-03 13:00,3,57.75,57.75,57.75,57.75,1
,2011-08-03 20:30,4,57.52,57.52,57.52,57.52,1
,2011-08-03 22:00,4,57.57,57.57,57.55,57.55,7
,2011-08-04 01:00,4,57.51,57.51,57.51,57.51,1
,2011-08-04 04:00,4,57.53,57.53,57.53,57.53,4
,2011-08-04 05:30,4,57.29,57.29,57.29,57.29,1
,2011-08-04 07:00,4,57.12,57.12,57.12,57.12,1
,2011-08-04 09:30,4,57.02,57.02,56.7,56.8,42
,2011-08-04 10:00,4,56.72,56.77,56.6,56.6,29
,2011-08-04 10:30,4,56.61,56.69,56.22,56.23,310
,2011-08-04 11:00,4,56.21,56.35,56.09,56.23,33
,2011-08-04 11:30,4,56.2,56.39,56.2,56.33,64
,2011-08-04 12:00,4,56.35,56.51,56.31,56.48,271
,2011-08-04 12:30,4,56.51,56.51,56.32,56.36,89
,2011-08-04 13:00,4,56.3,56.39,56.18,56.33,15
,2011-08-04 18:00,5,56.25,56.25,56,56,42
,2011-08-04 19:30,5,56.22,56.22,56.22,56.22,2
,2011-08-04 20:00,5,55.6,55.6,55.6,55.6,47
,2011-08-04 21:00,5,55.8,55.8,55.8,55.8,1
,2011-08-05 07:00,5,55.92,55.92,55.92,55.92,1
,2011-08-05 09:30,5,56.08,56.11,55.74,55.88,80
,2011-08-05 10:00,5,55.74,55.74,55.37,55.37,29
,2011-08-05 10:30,5,55.39,55.46,55.35,55.43,37
,2011-08-05 11:00,5,55.33,55.6,55.25,55.54,19
,2011-08-05 11:30,5,55.64,55.99,55.55,55.9,49
,2011-08-05 12:00,5,55.92,56,55.86,55.86,100
,2011-08-05 12:30,5,56,56.2,56,56.17,228
,2011-08-05 13:00,5,56.33,56.42,56.22,56.22,17
,2011-08-07 18:00,8,55.25,55.55,55.25,55.55,6
,2011-08-07 22:00,8,55.6,55.6,55.6,55.6,1
,2011-08-08 03:00,8,55.62,55.62,55.62,55.62,1
,2011-08-08 05:00,8,55.42,55.42,55.42,55.42,5
,2011-08-08 09:30,8,55.09,55.35,55,55.22,406
,2011-08-08 10:00,8,55.2,55.44,55.18,55.36,14
,2011-08-08 10:30,8,55.36,55.36,55.28,55.31,32
,2011-08-08 11:00,8,55.19,55.22,55.17,55.17,20
,2011-08-08 11:30,8,55.13,55.21,54.98,55.13,25
,2011-08-08 12:00,8,55.04,55.04,54.85,54.99,13
,2011-08-08 12:30,8,54.89,54.9,54.85,54.87,24
,2011-08-08 13:00,8,54.85,55.15,54.85,55.11,44
,2011-08-08 18:00,9,55.03,55.03,55,55,15
,2011-08-08 19:00,9,54.83,54.83,54.82,54.82,8
,2011-08-08 20:00,9,54.5,54.5,53.84,53.84,133
,2011-08-08 21:00,9,53.96,53.96,53.96,53.96,1
,2011-08-09 01:00,9,54.66,54.66,54.66,54.66,1
,2011-08-09 05:30,9,54.46,54.46,54.46,54.46,5
,2011-08-09 06:30,9,54.63,54.63,54.54,54.54,4
,2011-08-09 09:30,9,55.2,55.47,54.94,54.99,92
,2011-08-09 10:00,9,54.87,54.87,54.78,54.8,22
,2011-08-09 10:30,9,54.89,54.9,54.81,54.82,36
,2011-08-09 11:00,9,55,55,54.82,54.87,31
,2011-08-09 11:30,9,54.8,54.81,54.65,54.69,78
,2011-08-09 12:00,9,54.72,54.72,54.72,54.72,1
,2011-08-09 12:30,9,54.61,54.61,54.36,54.39,72
,2011-08-09 13:00,9,54.4,54.54,54.32,54.32,199
,2011-08-09 18:00,10,54.73,54.73,54.73,54.73,1
,2011-08-09 20:00,10,55,55,55,55,40
,2011-08-09 20:30,10,55.04,55.04,54.99,54.99,2
,2011-08-09 21:30,10,54.93,54.93,54.93,54.93,3
,2011-08-10 01:00,10,54.8,54.8,54.8,54.8,4
,2011-08-10 09:30,10,54.56,54.6,54.25,54.41,463
,2011-08-10 10:00,10,54.33,54.4,54.27,54.27,150
,2011-08-10 10:30,10,54.29,54.29,54.08,54.22,305
,2011-08-10 11:00,10,54.14,54.26,54,54,32
,2011-08-10 11:30,10,54.08,54.08,53.87,53.92,85
,2011-08-10 12:00,10,53.94,53.97,53.75,53.82,96
,2011-08-10 12:30,10,53.96,54.08,53.96,54.08,25
,2011-08-10 13:00,10,54.11,54.55,54.05,54.38,122
,2011-08-10 19:30,11,54.11,54.11,54.1,54.1,9
,2011-08-10 20:00,11,54.52,54.52,54.52,54.52,11
,2011-08-10 22:30,11,54.62,54.62,54.62,54.62,1
,2011-08-11 01:00,11,54.8,54.8,54.8,54.8,15
,2011-08-11 02:30,11,55,55,55,55,5
,2011-08-11 04:30,11,54.85,54.85,54.85,54.85,1
,2011-08-11 06:30,11,54.73,54.73,54.71,54.73,18
,2011-08-11 09:30,11,55.67,55.71,55.27,55.31,175
,2011-08-11 10:00,11,55.18,55.21,55.15,55.21,9
,2011-08-11 10:30,11,55.16,55.3,55,55.3,99
,2011-08-11 11:00,11,55.29,55.31,55.2,55.2,76
,2011-08-11 11:30,11,55.35,55.5,55.31,55.5,106
,2011-08-11 12:00,11,55.5,55.53,55.3,55.3,135
,2011-08-11 12:30,11,55.32,55.36,55.24,55.36,54
,2011-08-11 13:00,11,55.32,55.6,55.3,55.35,43
,2011-08-11 18:00,12,55.47,55.47,55.33,55.34,13
,2011-08-11 18:30,12,55.53,55.53,55.53,55.53,1
,2011-08-11 20:00,12,55.39,55.42,55.39,55.42,2
,2011-08-11 23:30,12,55.29,55.29,55.29,55.29,1
,2011-08-12 02:00,12,55.14,55.14,55.14,55.14,11
,2011-08-12 09:30,12,55.33,55.62,55.24,55.3,265
,2011-08-12 10:00,12,55.5,55.64,55.5,55.6,39
,2011-08-12 10:30,12,55.63,55.8,55.63,55.72,36
,2011-08-12 11:00,12,55.79,55.87,55.68,55.68,138
,2011-08-12 11:30,12,55.7,55.73,55.7,55.71,57
,2011-08-12 12:00,12,55.73,55.73,55.68,55.68,32
,2011-08-12 12:30,12,55.68,55.71,55.66,55.71,71
,2011-08-12 13:00,12,55.51,55.51,55.35,55.36,13
,2011-08-14 18:30,15,55.67,55.67,55.67,55.67,1
,2011-08-14 20:00,15,55.8,55.8,55.67,55.67,2
,2011-08-15 09:30,15,56.05,56.05,55.87,55.95,200
,2011-08-15 10:00,15,55.9,55.9,55.9,55.9,2
,2011-08-15 11:00,15,56.18,56.18,56.1,56.1,15
,2011-08-15 11:30,15,56.1,56.1,56.07,56.07,5
,2011-08-15 12:00,15,56.16,56.16,56.05,56.05,14
,2011-08-15 12:30,15,56.02,56.02,56,56,7
,2011-08-15 13:00,15,56,56.11,55.97,56.04,75
,2011-08-15 18:00,16,56,56,55.96,55.96,12
,2011-08-15 20:00,16,55.98,55.98,55.98,55.98,1
,2011-08-16 01:00,16,55.77,55.77,55.77,55.77,2
,2011-08-16 07:00,16,55.6,55.6,55.6,55.6,3
,2011-08-16 09:30,16,55.82,56.02,55.81,56.02,32
,2011-08-16 10:00,16,55.97,56,55.97,56,2
,2011-08-16 11:00,16,56.15,56.18,56.15,56.18,5
,2011-08-16 11:30,16,56.12,56.13,56,56,12
,2011-08-16 12:00,16,55.97,56.04,55.91,56.04,116
,2011-08-16 12:30,16,56.04,56.15,55.89,56.15,291
,2011-08-16 13:00,16,56.06,56.13,56.06,56.06,34
,2011-08-16 20:00,17,56.06,56.06,56.03,56.03,11
,2011-08-17 04:00,17,56.21,56.21,56.21,56.21,1
,2011-08-17 09:30,17,56.68,56.99,56.68,56.92,1121
,2011-08-17 10:00,17,56.92,56.92,56.77,56.88,656
,2011-08-17 10:30,17,56.88,56.88,56.77,56.77,332
,2011-08-17 11:00,17,56.77,56.77,56.59,56.59,56
,2011-08-17 11:30,17,56.67,56.79,56.67,56.74,444
,2011-08-17 12:00,17,56.87,56.94,56.82,56.82,367
,2011-08-17 12:30,17,56.89,56.93,56.83,56.91,274
,2011-08-17 13:00,17,56.92,56.92,56.7,56.7,107
,2011-08-18 06:30,18,56.3,56.3,56.3,56.3,1
,2011-08-18 09:30,18,56.07,56.23,56.03,56.16,35
,2011-08-18 10:00,18,55.97,56,55.97,56,21
,2011-08-18 10:30,18,56,56.19,56,56.18,15
,2011-08-18 11:00,18,56.12,56.34,56.12,56.34,4
,2011-08-18 11:30,18,56.34,56.34,56.27,56.33,11
,2011-08-18 12:00,18,56.4,56.46,56.31,56.31,55
,2011-08-18 12:30,18,56.24,56.37,56.2,56.2,117
,2011-08-18 13:00,18,56.25,56.47,56.25,56.37,39
,2011-08-19 09:30,19,56.58,56.8,56.58,56.73,22
,2011-08-19 10:00,19,56.8,56.8,56.74,56.74,9
,2011-08-19 10:30,19,56.65,56.86,56.65,56.78,34
,2011-08-19 11:00,19,56.73,56.76,56.72,56.75,19
,2011-08-19 11:30,19,56.82,56.85,56.8,56.8,13
,2011-08-19 12:00,19,56.82,56.83,56.71,56.71,11
,2011-08-19 12:30,19,56.75,56.75,56.62,56.74,18
,2011-08-19 13:00,19,56.6,56.6,56.53,56.59,10
,2011-08-21 18:00,22,56.76,56.76,56.76,56.76,7
,2011-08-22 06:00,22,56.88,56.88,56.88,56.88,2
,2011-08-22 09:30,22,57.04,57.06,56.93,56.93,13
,2011-08-22 10:00,22,56.87,56.88,56.69,56.73,38
,2011-08-22 10:30,22,56.62,56.64,56.57,56.58,86
,2011-08-22 11:00,22,56.51,56.62,56.46,56.62,58
,2011-08-22 11:30,22,56.57,56.64,56.57,56.64,5
,2011-08-22 12:00,22,56.64,56.64,56.64,56.64,1
,2011-08-22 12:30,22,56.55,56.55,56.51,56.55,9
,2011-08-22 13:00,22,56.59,56.66,56.56,56.59,63
,2011-08-22 18:00,23,56.7,56.7,56.7,56.7,20
,2011-08-23 00:00,23,56.89,56.89,56.89,56.89,1
,2011-08-23 01:30,23,57.1,57.1,57.1,57.1,5
,2011-08-23 05:30,23,56.98,56.98,56.98,56.98,1
,2011-08-23 09:30,23,56.77,56.77,56.54,56.67,217
,2011-08-23 10:00,23,56.65,56.71,56.65,56.71,37
,2011-08-23 10:30,23,56.8,56.9,56.78,56.9,37
,2011-08-23 11:00,23,56.86,57.01,56.86,56.97,29
,2011-08-23 11:30,23,56.94,56.95,56.93,56.94,15
,2011-08-23 12:00,23,56.96,56.96,56.9,56.9,15
,2011-08-23 12:30,23,56.79,56.81,56.67,56.68,48
,2011-08-23 13:00,23,56.67,56.69,56.58,56.64,45
,2011-08-23 21:00,24,56.72,56.72,56.65,56.65,30
,2011-08-23 21:30,24,56.69,56.69,56.69,56.69,2
,2011-08-23 22:00,24,56.66,56.66,56.66,56.66,2
,2011-08-24 09:30,24,56.69,57.06,56.64,56.94,89
,2011-08-24 10:00,24,56.84,56.99,56.84,56.98,137
,2011-08-24 10:30,24,57.01,57.01,56.82,56.82,52
,2011-08-24 11:00,24,56.64,56.8,56.64,56.8,81
,2011-08-24 11:30,24,56.79,56.89,56.78,56.88,29
,2011-08-24 12:00,24,56.86,56.9,56.86,56.88,8
,2011-08-24 12:30,24,56.94,56.94,56.85,56.85,49
,2011-08-24 13:00,24,56.77,56.83,56.74,56.77,21
,2011-08-24 18:00,25,56.76,56.79,56.74,56.77,33
,2011-08-25 09:30,25,56.29,56.44,56.29,56.43,26
,2011-08-25 10:00,25,56.46,56.6,56.46,56.58,124
,2011-08-25 10:30,25,56.63,56.65,56.51,56.64,46
,2011-08-25 11:00,25,56.66,56.81,56.66,56.75,15
,2011-08-25 11:30,25,56.71,56.71,56.57,56.71,50
,2011-08-25 12:00,25,56.79,56.79,56.74,56.74,4
,2011-08-25 12:30,25,56.6,56.6,56.59,56.59,26
,2011-08-25 13:00,25,56.48,56.54,56.48,56.52,23
,2011-08-26 06:30,26,56.41,56.42,56.41,56.42,8
,2011-08-26 07:00,26,56.41,56.41,56.4,56.4,97
,2011-08-26 09:30,26,56.42,56.6,56.3,56.34,784
,2011-08-26 10:00,26,56.42,56.57,56.42,56.46,111
,2011-08-26 10:30,26,56.53,56.56,56.47,56.56,123
,2011-08-26 11:00,26,56.53,57.4,56.53,57.12,201
,2011-08-26 11:30,26,57.12,57.17,57.04,57.17,42
,2011-08-26 12:00,26,57.15,57.29,57.15,57.22,51
,2011-08-26 12:30,26,57.3,57.31,57.23,57.26,96
,2011-08-26 13:00,26,57.26,57.5,57.19,57.49,164
,2011-08-28 19:00,29,57.77,57.77,57.77,57.77,1
,2011-08-28 19:30,29,57.82,57.82,57.82,57.82,1
,2011-08-28 22:00,29,57.56,57.56,57.5,57.5,60
,2011-08-29 00:30,29,57.57,57.57,57.57,57.57,2
,2011-08-29 03:00,29,57.77,57.77,57.77,57.77,2
,2011-08-29 06:30,29,57.74,57.74,57.73,57.73,3
,2011-08-29 07:00,29,57.77,57.77,57.77,57.77,1
,2011-08-29 09:30,29,57.9,58.04,57.88,58.04,268
,2011-08-29 10:00,29,58.04,58.43,58.04,58.36,208
,2011-08-29 10:30,29,58.38,58.4,58.31,58.36,34
,2011-08-29 11:00,29,58.35,58.35,58.32,58.32,2
,2011-08-29 11:30,29,58.44,58.5,58.36,58.38,160
,2011-08-29 12:00,29,58.35,58.43,58.34,58.43,17
,2011-08-29 12:30,29,58.48,58.48,58.48,58.48,1
,2011-08-29 13:00,29,58.48,58.87,58.48,58.74,47
,2011-08-29 18:00,30,58.84,58.84,58.79,58.82,34
,2011-08-29 19:30,30,58.5,58.5,58.5,58.5,1
,2011-08-30 05:30,30,58.37,58.37,58.37,58.37,1
,2011-08-30 09:30,30,58.58,59.16,58.56,59.16,129
,2011-08-30 10:00,30,59.16,59.3,59.11,59.12,223
,2011-08-30 10:30,30,59.04,59.05,58.81,58.81,68
,2011-08-30 11:00,30,58.74,58.8,58.73,58.73,8
,2011-08-30 11:30,30,58.71,58.85,58.71,58.85,62
,2011-08-30 12:00,30,58.87,58.9,58.85,58.85,13
,2011-08-30 12:30,30,58.89,59.04,58.88,58.99,66
,2011-08-30 13:00,30,59.01,59.14,59.01,59.03,81
,2011-08-30 18:00,31,59.02,59.02,59.02,59.02,25
,2011-08-30 19:30,31,59.02,59.02,59.02,59.02,2
,2011-08-30 20:00,31,59.02,59.02,59.02,59.02,40
,2011-08-30 21:30,31,59.08,59.08,59.08,59.08,2
,2011-08-31 09:30,31,58.95,59.18,58.93,59.17,494
,2011-08-31 10:00,31,59.09,59.4,59.06,59.4,111
,2011-08-31 10:30,31,59.35,59.35,59.15,59.23,61
,2011-08-31 11:00,31,59.23,59.25,59.19,59.24,120
,2011-08-31 11:30,31,59.26,59.29,59.2,59.21,192
,2011-08-31 12:00,31,59.2,59.25,59.17,59.23,228
,2011-08-31 12:30,31,59.22,59.29,59.13,59.16,181
,2011-08-31 13:00,31,59.16,59.25,59.13,59.23,155
,2011-08-31 18:00,1,59.21,59.21,59.17,59.18,18
,2011-09-01 03:30,1,58.82,58.82,58.82,58.82,15
,2011-09-01 07:00,1,58.82,58.84,58.82,58.84,4
,2011-09-01 09:30,1,58.98,59.18,58.81,59.12,315
,2011-09-01 10:00,1,59.14,59.23,59.05,59.19,111
,2011-09-01 10:30,1,59.21,59.25,59.18,59.25,23
,2011-09-01 11:00,1,59.22,59.37,59.21,59.37,118
,2011-09-01 11:30,1,59.31,59.35,59.19,59.19,46
,2011-09-01 12:00,1,59.11,59.17,58.88,59.17,131
,2011-09-01 12:30,1,59.06,59.11,58.78,58.91,71
,2011-09-01 13:00,1,58.87,58.92,58.56,58.67,213
,2011-09-01 20:00,2,58.84,58.84,58.84,58.84,4
,2011-09-01 21:30,2,58.9,58.9,58.9,58.9,1
,2011-09-01 22:00,2,58.9,58.9,58.9,58.9,1
,2011-09-01 22:30,2,58.9,58.9,58.9,58.9,25
,2011-09-02 05:00,2,59.06,59.06,59.06,59.06,9
,2011-09-02 05:30,2,59.04,59.06,59.04,59.06,6
,2011-09-02 06:30,2,58.89,58.89,58.87,58.87,6
,2011-09-02 09:30,2,58.63,58.97,58.55,58.61,491
,2011-09-02 10:00,2,58.6,59,58.59,59,254
,2011-09-02 10:30,2,58.95,59.02,58.9,58.91,186
,2011-09-02 11:00,2,58.91,58.95,58.85,58.86,245
,2011-09-02 11:30,2,58.88,58.9,58.76,58.83,285
,2011-09-02 12:00,2,58.85,58.85,58.53,58.53,193
,2011-09-02 12:30,2,58.53,58.67,58.53,58.64,359
,2011-09-02 13:00,2,58.64,58.67,58.43,58.56,203
,2011-09-05 18:00,6,58.11,58.11,58.11,58.11,38
,2011-09-05 18:30,6,57.98,57.98,57.98,57.98,1
,2011-09-05 19:00,6,57.93,57.93,57.81,57.81,13
,2011-09-05 19:30,6,57.92,58.07,57.91,58.07,11
,2011-09-06 01:30,6,57.88,57.93,57.88,57.93,3
,2011-09-06 09:30,6,58.04,58.11,57.94,57.98,624
,2011-09-06 10:00,6,58.01,58.01,57.61,57.61,476
,2011-09-06 10:30,6,57.65,57.86,57.41,57.86,376
,2011-09-06 11:00,6,57.85,57.85,57.7,57.81,404
,2011-09-06 11:30,6,57.82,57.85,57.7,57.7,119
,2011-09-06 12:00,6,57.7,57.77,57.67,57.67,80
,2011-09-06 12:30,6,57.67,58.02,57.66,58.01,117
,2011-09-06 13:00,6,58.06,58.3,58.02,58.3,88
,2011-09-06 18:00,7,58.34,58.39,58.34,58.39,5
,2011-09-06 20:00,7,58.38,58.38,58.38,58.38,1
,2011-09-07 01:00,7,58.71,58.71,58.71,58.71,1
,2011-09-07 09:30,7,58.93,58.93,58.65,58.78,284
,2011-09-07 10:00,7,58.8,58.8,58.7,58.7,356
,2011-09-07 10:30,7,58.75,58.75,58.65,58.72,200
,2011-09-07 11:00,7,58.73,58.79,58.61,58.79,228
,2011-09-07 11:30,7,58.79,58.79,58.78,58.78,3
,2011-09-07 12:00,7,58.91,58.91,58.68,58.71,30
,2011-09-07 12:30,7,58.76,58.77,58.75,58.75,5
,2011-09-07 13:00,7,58.73,58.89,58.73,58.89,45
,2011-09-07 18:30,8,59,59,59,59,1
,2011-09-07 20:00,8,58.84,58.86,58.84,58.86,5
,2011-09-07 20:30,8,58.8,58.8,58.8,58.8,3
,2011-09-08 04:00,8,58.7,58.7,58.7,58.7,1
,2011-09-08 07:00,8,58.5,58.5,58.47,58.5,20
,2011-09-08 09:30,8,58.69,58.95,58.63,58.92,70
,2011-09-08 10:00,8,58.86,58.93,58.84,58.93,26
,2011-09-08 10:30,8,58.84,58.84,58.58,58.61,218
,2011-09-08 11:00,8,58.6,58.65,58.55,58.63,33
,2011-09-08 11:30,8,58.62,58.65,58.54,58.55,349
,2011-09-08 12:00,8,58.62,58.62,58.5,58.52,51
,2011-09-08 12:30,8,58.53,58.53,58.43,58.5,27
,2011-09-08 13:00,8,58.54,58.71,58.54,58.67,205
,2011-09-08 18:00,9,58.75,58.75,58.75,58.75,7
,2011-09-08 20:00,9,58.93,58.93,58.93,58.93,1
,2011-09-09 03:30,9,59,59.01,58.99,58.99,111
,2011-09-09 04:00,9,59.02,59.07,59.02,59.06,28
,2011-09-09 09:30,9,58.43,58.81,58.43,58.71,65
,2011-09-09 10:00,9,58.77,58.77,58.54,58.59,51
,2011-09-09 10:30,9,58.63,58.63,58.44,58.49,63
,2011-09-09 11:00,9,58.49,58.52,58.41,58.5,129
,2011-09-09 11:30,9,58.5,58.65,58.44,58.65,104
,2011-09-09 12:00,9,58.66,58.77,58.62,58.75,80
,2011-09-09 12:30,9,58.78,59.01,58.78,58.89,85
,2011-09-09 13:00,9,58.92,59.26,58.92,59.22,143
,2011-09-11 18:00,12,59.11,59.31,59.11,59.31,3
,2011-09-11 21:00,12,59.2,59.2,59.2,59.2,3
,2011-09-11 21:30,12,59.2,59.2,59.2,59.2,10
,2011-09-12 04:30,12,59.19,59.19,59.19,59.19,1
,2011-09-12 07:00,12,59.05,59.05,59.05,59.05,1
,2011-09-12 09:30,12,58.74,58.84,58.39,58.47,183
,2011-09-12 10:00,12,58.38,58.46,58.36,58.43,64
,2011-09-12 10:30,12,58.3,58.3,58.12,58.12,50
,2011-09-12 11:00,12,58.06,58.2,58.06,58.2,53
,2011-09-12 11:30,12,58.3,58.37,58.05,58.05,44
,2011-09-12 12:00,12,58.07,58.07,58.05,58.05,8
,2011-09-12 12:30,12,58.05,58.06,58.05,58.06,17
,2011-09-12 13:00,12,58.08,58.19,57.99,58.07,173
,2011-09-12 19:30,13,58.26,58.26,58.26,58.26,1
,2011-09-12 21:00,13,58.17,58.17,58.17,58.17,1
,2011-09-13 00:30,13,58.05,58.05,58.05,58.05,1
,2011-09-13 02:00,13,57.96,57.96,57.96,57.96,1
,2011-09-13 03:00,13,57.79,57.79,57.7,57.7,2
,2011-09-13 04:00,13,57.81,57.81,57.81,57.81,1
,2011-09-13 09:30,13,58.17,58.28,57.81,57.95,140
,2011-09-13 10:00,13,57.96,57.96,57.8,57.84,245
,2011-09-13 10:30,13,57.75,57.76,57.61,57.61,115
,2011-09-13 11:00,13,57.5,57.63,57.5,57.63,26
,2011-09-13 11:30,13,57.66,57.88,57.65,57.85,223
,2011-09-13 12:00,13,57.82,57.92,57.82,57.92,54
,2011-09-13 12:30,13,57.94,57.94,57.84,57.92,16
,2011-09-13 13:00,13,57.89,58.18,57.83,58.14,292
,2011-09-13 18:00,14,58.04,58.06,58.03,58.06,264
,2011-09-13 20:00,14,58.22,58.22,58.22,58.22,1
,2011-09-14 09:30,14,57.8,58.02,57.67,57.67,174
,2011-09-14 10:00,14,57.65,57.74,57.63,57.66,68
,2011-09-14 10:30,14,57.67,57.7,57.67,57.67,82
,2011-09-14 11:00,14,57.7,57.7,57.57,57.66,31
,2011-09-14 11:30,14,57.66,57.7,57.65,57.65,15
,2011-09-14 12:00,14,57.59,57.69,57.59,57.67,23
,2011-09-14 12:30,14,57.62,57.65,57.58,57.64,135
,2011-09-14 13:00,14,57.63,57.67,57.5,57.51,48
,2011-09-14 20:00,15,57.62,57.62,57.62,57.62,1
,2011-09-15 01:00,15,57.6,57.6,57.6,57.6,12
,2011-09-15 04:30,15,57.6,57.61,57.6,57.61,3
,2011-09-15 05:30,15,57.63,57.63,57.63,57.63,1
,2011-09-15 09:30,15,57.76,57.76,57.06,57.11,176
,2011-09-15 10:00,15,57.12,57.12,56.98,57,68
,2011-09-15 10:30,15,56.97,57.09,56.97,57.02,28
,2011-09-15 11:00,15,57,57,56.8,56.93,225
,2011-09-15 11:30,15,57.03,57.07,56.96,57.01,12
,2011-09-15 12:00,15,56.98,57.01,56.77,56.77,27
,2011-09-15 12:30,15,56.84,56.84,56.79,56.81,14
,2011-09-15 13:00,15,56.82,57.09,56.82,57.08,21
,2011-09-15 20:00,16,57.11,57.11,57.11,57.11,1
,2011-09-15 21:00,16,57.19,57.19,57.19,57.19,1
,2011-09-15 22:00,16,57.23,57.23,57.23,57.23,1
,2011-09-16 04:00,16,57.22,57.22,57.22,57.22,1
,2011-09-16 06:30,16,57.23,57.23,57.23,57.23,45
,2011-09-16 09:30,16,57.17,57.2,57.02,57.13,95
,2011-09-16 10:00,16,57.11,57.12,56.84,56.88,139
,2011-09-16 10:30,16,56.86,57.07,56.74,57.07,169
,2011-09-16 11:00,16,57.05,57.05,56.98,57,400
,2011-09-16 11:30,16,57.02,57.02,56.95,56.96,16
,2011-09-16 12:00,16,56.96,56.99,56.87,56.96,54
,2011-09-16 12:30,16,57.07,57.07,57.02,57.07,13
,2011-09-16 13:00,16,57.15,57.19,57.06,57.11,93
,2011-09-18 18:00,19,57.1,57.1,57.1,57.1,1
,2011-09-18 18:30,19,57.17,57.17,57.17,57.17,5
,2011-09-18 23:30,19,56.83,56.84,56.83,56.84,5
,2011-09-19 05:30,19,56.73,56.73,56.73,56.73,50
,2011-09-19 06:00,19,56.71,56.71,56.71,56.71,1
,2011-09-19 07:00,19,56.69,56.69,56.69,56.69,1
,2011-09-19 09:30,19,56.55,56.56,55.89,55.97,369
,2011-09-19 10:00,19,56,56.05,55.92,56.03,137
,2011-09-19 10:30,19,56.01,56.23,56,56.21,197
,2011-09-19 11:00,19,56.25,56.25,56.17,56.18,45
,2011-09-19 11:30,19,56.25,56.27,56.13,56.16,35
,2011-09-19 12:00,19,56.17,56.17,56.09,56.11,30
,2011-09-19 12:30,19,56.1,56.1,56.01,56.01,35
,2011-09-19 13:00,19,56.09,56.42,56.06,56.26,160
,2011-09-19 18:00,20,56.37,56.42,56.36,56.42,3
,2011-09-20 01:00,20,56.6,56.6,56.6,56.6,2
,2011-09-20 01:30,20,56.56,56.62,56.56,56.62,7
,2011-09-20 02:30,20,56.52,56.52,56.52,56.52,2
,2011-09-20 03:00,20,56.59,56.59,56.59,56.59,10
,2011-09-20 03:30,20,56.64,56.64,56.64,56.64,5
,2011-09-20 04:00,20,56.62,56.64,56.62,56.64,10
,2011-09-20 09:30,20,56.58,56.65,56.51,56.58,96
,2011-09-20 10:00,20,56.6,56.65,56.4,56.46,189
,2011-09-20 10:30,20,56.36,56.46,56.34,56.38,72
,2011-09-20 11:00,20,56.37,56.42,56.35,56.35,115
,2011-09-20 11:30,20,56.34,56.37,56.22,56.25,266
,2011-09-20 12:00,20,56.27,56.27,56.13,56.2,36
,2011-09-20 12:30,20,56.19,56.28,56.11,56.12,77
,2011-09-20 13:00,20,56.13,56.19,56.1,56.15,108
,2011-09-20 18:00,21,56.14,56.14,55.97,56,100
,2011-09-20 18:30,21,55.98,55.98,55.98,55.98,1
,2011-09-20 19:30,21,56.17,56.17,56.17,56.17,1
,2011-09-20 20:30,21,56.21,56.21,56.14,56.19,7
,2011-09-20 21:00,21,56.13,56.13,56.07,56.07,3
,2011-09-20 21:30,21,56.2,56.3,56.2,56.3,6
,2011-09-20 22:00,21,56.32,56.36,56.32,56.36,7
,2011-09-20 22:30,21,56.36,56.41,56.36,56.41,2
,2011-09-20 23:30,21,56.39,56.4,56.39,56.39,33
,2011-09-21 00:30,21,56.36,56.36,56.36,56.36,2
,2011-09-21 02:00,21,56.39,56.39,56.28,56.28,2
,2011-09-21 02:30,21,56.33,56.39,56.32,56.35,14
,2011-09-21 03:00,21,56.35,56.39,56.35,56.39,7
,2011-09-21 04:30,21,56.36,56.36,56.36,56.36,2
,2011-09-21 06:00,21,56.31,56.31,56.31,56.31,3
,2011-09-21 07:00,21,56.28,56.28,56.28,56.28,1
,2011-09-21 09:30,21,56.11,56.35,56.06,56.24,189
,2011-09-21 10:00,21,56.27,56.28,56.05,56.08,180
,2011-09-21 10:30,21,56.08,56.17,56.02,56.04,32
,2011-09-21 11:00,21,56.01,56.08,55.87,55.96,184
,2011-09-21 11:30,21,55.96,55.99,55.93,55.94,24
,2011-09-21 12:00,21,55.95,55.97,55.9,55.9,136
,2011-09-21 12:30,21,55.94,56.02,55.88,55.88,132
,2011-09-21 13:00,21,55.88,55.88,55.65,55.78,200
,2011-09-21 18:00,22,55.71,55.77,55.53,55.77,67
,2011-09-21 18:30,22,55.81,55.81,55.76,55.76,8
,2011-09-21 19:00,22,55.66,55.66,55.6,55.6,13
,2011-09-21 19:30,22,55.62,55.62,55.55,55.56,67
,2011-09-21 20:00,22,55.52,55.55,55.49,55.55,27
,2011-09-21 21:00,22,55.74,55.74,55.7,55.7,2
,2011-09-21 21:30,22,55.64,55.68,55.64,55.68,3
,2011-09-21 22:30,22,55.57,55.57,55.57,55.57,1
,2011-09-22 01:00,22,55.49,55.49,55.35,55.36,32
,2011-09-22 01:30,22,55.36,55.36,55.33,55.33,39
,2011-09-22 02:00,22,55.33,55.33,55.28,55.29,123
,2011-09-22 02:30,22,55.33,55.34,55.32,55.33,5
,2011-09-22 03:00,22,55.33,55.34,55.08,55.08,77
,2011-09-22 03:30,22,55.08,55.08,55,55.03,102
,2011-09-22 04:00,22,55.05,55.05,54.93,54.93,356
,2011-09-22 04:30,22,54.89,54.89,54.88,54.89,13
,2011-09-22 05:00,22,55.05,55.05,55.02,55.02,2
,2011-09-22 05:30,22,54.97,54.97,54.96,54.96,7
,2011-09-22 06:00,22,54.93,54.98,54.89,54.98,22
,2011-09-22 06:30,22,54.9,54.9,54.86,54.86,3
,2011-09-22 07:00,22,54.75,54.75,54.62,54.73,146
,2011-09-22 09:30,22,54.4,54.75,54.29,54.62,658
,2011-09-22 10:00,22,54.64,54.74,54.64,54.69,242
,2011-09-22 10:30,22,54.71,54.72,54.65,54.68,221
,2011-09-22 11:00,22,54.68,54.68,54.48,54.67,100
,2011-09-22 11:30,22,54.66,54.75,54.64,54.74,165
,2011-09-22 12:00,22,54.74,54.74,54.6,54.65,339
,2011-09-22 12:30,22,54.65,54.75,54.58,54.7,720
,2011-09-22 13:00,22,54.69,54.75,54.4,54.46,326
,2011-09-22 18:00,23,54.6,54.65,54.45,54.47,88
,2011-09-22 18:30,23,54.52,54.54,54.39,54.42,27
,2011-09-22 19:00,23,54.4,54.49,54.37,54.49,25
,2011-09-22 20:00,23,54.54,54.54,54.47,54.53,17
,2011-09-22 20:30,23,54.52,54.52,54.34,54.36,59
,2011-09-22 21:00,23,54.38,54.4,54.38,54.38,3
,2011-09-22 21:30,23,54.35,54.38,54.34,54.38,8
,2011-09-22 22:00,23,54.41,54.41,54.32,54.33,28
,2011-09-22 22:30,23,54.36,54.36,54.36,54.36,4
,2011-09-22 23:30,23,54.38,54.45,54.38,54.44,8
,2011-09-23 00:00,23,54.48,54.48,54.38,54.38,3
,2011-09-23 00:30,23,54.27,54.27,53.5,53.54,299
,2011-09-23 01:00,23,53.55,53.55,52.6,53.23,236
,2011-09-23 01:30,23,53.14,53.42,53.14,53.38,125
,2011-09-23 02:00,23,53.43,53.75,53.41,53.71,60
,2011-09-23 02:30,23,53.71,53.77,53.71,53.77,3
,2011-09-23 03:00,23,53.8,53.87,53.79,53.83,67
,2011-09-23 03:30,23,53.85,53.87,53.82,53.85,43
,2011-09-23 04:00,23,53.88,54.05,53.86,54.05,14
,2011-09-23 04:30,23,54.11,54.18,54.08,54.16,7
,2011-09-23 05:00,23,54.13,54.13,53.9,53.9,5
,2011-09-23 05:30,23,53.83,53.83,53.58,53.58,9
,2011-09-23 06:00,23,53.66,53.66,53.61,53.61,5
,2011-09-23 06:30,23,53.52,53.58,53.49,53.49,28
,2011-09-23 07:00,23,53.5,53.51,53.46,53.51,81
,2011-09-23 09:30,23,53.56,53.9,53.55,53.81,1550
,2011-09-23 10:00,23,53.77,54,53.62,53.92,417
,2011-09-23 10:30,23,53.93,53.93,53.71,53.78,384
,2011-09-23 11:00,23,53.75,53.9,53.74,53.8,167
,2011-09-23 11:30,23,53.79,53.8,53.6,53.63,187
,2011-09-23 12:00,23,53.59,53.67,53.23,53.47,195
,2011-09-23 12:30,23,53.53,53.65,53.4,53.46,207
,2011-09-23 13:00,23,53.42,53.42,53.05,53.28,312
,2011-09-25 18:00,26,53.44,53.44,53.36,53.4,99
,2011-09-25 20:00,26,53.21,53.21,53.15,53.21,226
,2011-09-25 20:30,26,53.17,53.39,53.17,53.39,27
,2011-09-25 21:30,26,53.37,53.38,53.37,53.38,5
,2011-09-25 22:00,26,53.37,53.37,53.28,53.29,41
,2011-09-25 22:30,26,53.18,53.18,53.18,53.18,50
,2011-09-25 23:00,26,53.17,53.18,53.17,53.18,3
,2011-09-26 00:00,26,53.06,53.06,53.06,53.06,1
,2011-09-26 00:30,26,53.03,53.03,52.62,52.62,226
,2011-09-26 01:00,26,52.53,52.53,52.18,52.22,44
,2011-09-26 01:30,26,52.15,52.15,51.8,51.91,164
,2011-09-26 02:00,26,51.87,52.02,51.87,52.02,5
,2011-09-26 02:30,26,52.27,52.33,52.14,52.24,8
,2011-09-26 03:00,26,52.3,52.5,52.3,52.41,7
,2011-09-26 03:30,26,52.36,52.63,52.36,52.63,5
,2011-09-26 04:00,26,52.7,52.7,52.7,52.7,2
,2011-09-26 04:30,26,52.67,52.67,52.46,52.49,14
,2011-09-26 05:00,26,52.59,52.66,52.59,52.66,6
,2011-09-26 05:30,26,52.72,52.72,52.72,52.72,2
,2011-09-26 06:00,26,52.81,52.82,52.72,52.81,23
,2011-09-26 06:30,26,52.78,52.78,52.64,52.64,5
,2011-09-26 07:00,26,52.6,52.67,52.6,52.67,5
,2011-09-26 09:30,26,52.43,52.46,51.95,52.46,568
,2011-09-26 10:00,26,52.42,52.87,52.42,52.86,378
,2011-09-26 10:30,26,52.92,53.21,52.91,53.19,264
,2011-09-26 11:00,26,53.2,53.21,52.85,52.95,142
,2011-09-26 11:30,26,52.91,53,52.75,52.85,97
,2011-09-26 12:00,26,52.79,52.97,52.73,52.97,192
,2011-09-26 12:30,26,52.94,53.19,52.94,53.15,192
,2011-09-26 13:00,26,53.14,53.28,53.06,53.17,95
,2011-09-26 19:00,27,53.19,53.2,53.18,53.2,4
,2011-09-26 19:30,27,53.14,53.14,53.02,53.02,16
,2011-09-26 20:00,27,53.2,53.25,53.2,53.25,17
,2011-09-26 20:30,27,53.24,53.24,53.24,53.24,1
,2011-09-26 23:00,27,53.27,53.27,53.27,53.27,2
,2011-09-27 00:00,27,53.11,53.11,53.09,53.09,60
,2011-09-27 00:30,27,53.11,53.11,53.11,53.11,18
,2011-09-27 01:00,27,53.22,53.26,53.22,53.26,7
,2011-09-27 01:30,27,53.32,53.32,53.32,53.32,1
,2011-09-27 02:00,27,53.29,53.29,53.29,53.29,6
,2011-09-27 02:30,27,53.32,53.34,53.32,53.34,7
,2011-09-27 03:00,27,53.36,53.36,53.36,53.36,3
,2011-09-27 04:30,27,53.44,53.44,53.44,53.44,6
,2011-09-27 05:00,27,53.44,53.44,53.44,53.44,6
,2011-09-27 06:30,27,53.57,53.59,53.57,53.59,13
,2011-09-27 07:00,27,53.53,53.53,53.53,53.53,7
,2011-09-27 09:30,27,53.59,53.81,53.55,53.66,478
,2011-09-27 10:00,27,53.69,53.69,53.54,53.6,314
,2011-09-27 10:30,27,53.62,53.66,53.52,53.56,208
,2011-09-27 11:00,27,53.53,53.53,53.21,53.29,100
,2011-09-27 11:30,27,53.29,53.46,53.26,53.46,123
,2011-09-27 12:00,27,53.4,53.47,53.31,53.4,126
,2011-09-27 12:30,27,53.41,53.49,53.33,53.49,226
,2011-09-27 13:00,27,53.51,53.68,53.35,53.37,120
,2011-09-27 18:00,28,53.36,53.36,53.1,53.11,12
,2011-09-27 18:30,28,53.12,53.17,53.08,53.11,21
,2011-09-27 19:00,28,53.06,53.06,53.03,53.06,13
,2011-09-27 19:30,28,53.02,53.02,53.01,53.01,10
,2011-09-27 20:00,28,52.93,52.97,52.89,52.97,10
,2011-09-27 20:30,28,52.91,52.91,52.86,52.86,7
,2011-09-27 21:00,28,52.86,52.86,52.86,52.86,1
,2011-09-27 21:30,28,52.9,52.9,52.9,52.9,2
,2011-09-27 22:00,28,52.88,52.89,52.74,52.8,21
,2011-09-27 22:30,28,52.78,52.91,52.76,52.91,20
,2011-09-27 23:00,28,52.91,52.93,52.86,52.89,9
,2011-09-27 23:30,28,52.86,52.86,52.86,52.86,1
,2011-09-28 00:00,28,52.83,52.83,52.83,52.83,1
,2011-09-28 00:30,28,52.81,52.82,52.63,52.77,39
,2011-09-28 01:00,28,52.75,52.82,52.75,52.77,11
,2011-09-28 01:30,28,52.84,52.92,52.84,52.92,3
,2011-09-28 02:00,28,52.89,53.07,52.89,53.02,11
,2011-09-28 02:30,28,53.02,53.09,53.02,53.06,9
,2011-09-28 03:00,28,53.06,53.06,52.99,53.02,29
,2011-09-28 03:30,28,53.02,53.14,52.97,53.14,19
,2011-09-28 04:00,28,53.12,53.21,53.1,53.2,28
,2011-09-28 04:30,28,53.22,53.4,53.22,53.4,23
,2011-09-28 05:00,28,53.43,53.46,53.38,53.46,23
,2011-09-28 05:30,28,53.42,53.44,53.4,53.44,10
,2011-09-28 06:00,28,53.44,53.44,53.28,53.29,25
,2011-09-28 06:30,28,53.33,53.34,53.24,53.24,26
,2011-09-28 07:00,28,53.24,53.25,53.2,53.21,16
,2011-09-28 09:30,28,53.08,53.08,52.65,52.91,579
,2011-09-28 10:00,28,52.91,53.01,52.91,52.98,70
,2011-09-28 10:30,28,52.98,53.01,52.83,52.84,205
,2011-09-28 11:00,28,52.85,52.95,52.74,52.8,87
,2011-09-28 11:30,28,52.75,52.75,52.43,52.54,349
,2011-09-28 12:00,28,52.58,52.58,52.09,52.24,425
,2011-09-28 12:30,28,52.2,52.25,52.1,52.18,301
,2011-09-28 13:00,28,52.18,52.4,52,52.06,289
,2011-09-28 18:00,29,52.17,52.17,52.03,52.03,44
,2011-09-28 18:30,29,51.97,52,51.81,51.81,11
,2011-09-28 19:00,29,51.84,51.86,51.62,51.62,35
,2011-09-28 19:30,29,51.59,51.59,51.59,51.59,1
,2011-09-28 20:00,29,51.5,51.63,51.49,51.61,18
,2011-09-28 20:30,29,51.7,51.73,51.69,51.73,4
,2011-09-28 21:00,29,51.69,51.7,51.66,51.69,5
,2011-09-28 23:00,29,51.92,52.02,51.92,52.02,2
,2011-09-28 23:30,29,51.97,51.97,51.96,51.97,4
,2011-09-29 00:00,29,51.99,51.99,51.92,51.92,6
,2011-09-29 00:30,29,52.1,52.1,52.1,52.1,1
,2011-09-29 01:30,29,52.01,52.01,52.01,52.01,1
,2011-09-29 02:00,29,52.12,52.14,52.12,52.14,9
,2011-09-29 02:30,29,52.1,52.36,52.1,52.33,35
,2011-09-29 03:00,29,52.37,52.38,52.29,52.38,26
,2011-09-29 03:30,29,52.35,52.35,52.33,52.33,6
,2011-09-29 04:00,29,52.3,52.3,52.29,52.29,3
,2011-09-29 04:30,29,52.29,52.29,52.24,52.24,5
,2011-09-29 05:00,29,52.35,52.35,52.33,52.33,3
,2011-09-29 05:30,29,52.29,52.31,52.27,52.27,9
,2011-09-29 06:00,29,52.21,52.26,52.21,52.26,2
,2011-09-29 06:30,29,52.08,52.14,52.01,52.01,7
,2011-09-29 07:00,29,52.07,52.07,52.06,52.06,3
,2011-09-29 09:30,29,52.3,52.69,52.3,52.47,303
,2011-09-29 10:00,29,52.45,52.6,52.4,52.59,134
,2011-09-29 10:30,29,52.56,52.85,52.49,52.53,101
,2011-09-29 11:00,29,52.52,52.62,52.46,52.59,72
,2011-09-29 11:30,29,52.58,52.59,52.46,52.52,108
,2011-09-29 12:00,29,52.53,52.66,52.5,52.53,221
,2011-09-29 12:30,29,52.54,52.7,52.53,52.7,173
,2011-09-29 13:00,29,52.64,52.69,52.5,52.55,75
,2011-09-29 18:00,30,52.43,52.45,52.4,52.4,53
,2011-09-29 18:30,30,52.44,52.49,52.44,52.49,4
,2011-09-29 19:30,30,52.49,52.49,52.49,52.49,1
,2011-09-29 20:00,30,52.57,52.57,52.57,52.57,1
,2011-09-29 20:30,30,52.55,52.62,52.55,52.62,2
,2011-09-29 21:30,30,52.73,52.73,52.7,52.7,2
,2011-09-29 22:00,30,52.65,52.65,52.64,52.64,4
,2011-09-30 00:00,30,52.66,52.68,52.66,52.68,3
,2011-09-30 00:30,30,52.76,52.76,52.76,52.76,1
,2011-09-30 01:00,30,52.82,52.82,52.82,52.82,1
,2011-09-30 05:00,30,52.62,52.62,52.62,52.62,1
,2011-09-30 05:30,30,52.54,52.54,52.41,52.41,12
,2011-09-30 06:00,30,52.4,52.4,52.33,52.33,26
,2011-09-30 06:30,30,52.2,52.22,52.2,52.22,2
,2011-09-30 09:30,30,51.56,51.67,50.59,50.64,1041
,2011-09-30 10:00,30,50.68,51.06,50.63,50.97,369
,2011-09-30 10:30,30,50.97,51.06,50.86,50.86,544
,2011-09-30 11:00,30,50.85,50.95,50.82,50.94,107
,2011-09-30 11:30,30,50.89,51,50.8,50.98,149
,2011-09-30 12:00,30,50.9,51.06,50.9,50.99,99
,2011-09-30 12:30,30,50.96,51.1,50.96,51.03,226
,2011-09-30 13:00,30,51.03,51.03,50.6,50.6,1038
,2011-10-02 18:00,3,50.55,50.63,50.5,50.5,50
,2011-10-02 18:30,3,50.52,50.58,50.52,50.54,8
,2011-10-02 19:30,3,50.53,50.53,50.52,50.52,2
,2011-10-02 20:00,3,50.5,50.5,50.44,50.49,16
,2011-10-02 20:30,3,50.49,50.51,50.46,50.46,11
,2011-10-02 21:00,3,50.33,50.38,50.27,50.37,15
,2011-10-02 21:30,3,50.35,50.41,50.35,50.41,11
,2011-10-02 22:00,3,50.34,50.36,50.29,50.29,18
,2011-10-02 22:30,3,50.28,50.29,50.16,50.16,56
,2011-10-02 23:00,3,50.15,50.18,50.15,50.18,4
,2011-10-02 23:30,3,50.28,50.28,50.28,50.28,3
,2011-10-03 00:00,3,50.3,50.3,50.3,50.3,2
,2011-10-03 01:00,3,50.13,50.13,50.13,50.13,3
,2011-10-03 01:30,3,50.12,50.12,50.1,50.1,44
,2011-10-03 02:00,3,50.22,50.3,50.22,50.3,5
,2011-10-03 02:30,3,50.32,50.32,50.32,50.32,2
,2011-10-03 03:00,3,50.47,50.6,50.47,50.55,113
,2011-10-03 03:30,3,50.52,50.54,50.51,50.52,13
,2011-10-03 04:00,3,50.49,50.49,50.43,50.45,48
,2011-10-03 04:30,3,50.44,50.44,50.35,50.35,31
,2011-10-03 05:00,3,50.31,50.39,50.29,50.39,23
,2011-10-03 05:30,3,50.44,50.48,50.44,50.48,9
,2011-10-03 06:00,3,50.46,50.46,50.46,50.46,1
,2011-10-03 06:30,3,50.45,50.45,50.41,50.43,16
,2011-10-03 07:00,3,50.48,50.48,50.41,50.43,10
,2011-10-03 09:30,3,50.36,50.55,50.13,50.3,509
,2011-10-03 10:00,3,50.31,50.67,50.22,50.58,179
,2011-10-03 10:30,3,50.64,50.69,50.42,50.54,172
,2011-10-03 11:00,3,50.54,50.54,50.34,50.38,112
,2011-10-03 11:30,3,50.41,50.43,50.25,50.43,119
,2011-10-03 12:00,3,50.43,50.43,50.17,50.32,125
,2011-10-03 12:30,3,50.36,50.36,50.1,50.21,175
,2011-10-03 13:00,3,50.23,50.49,50.23,50.24,121
,2011-10-03 18:00,4,50.37,50.38,50.29,50.35,38
,2011-10-03 18:30,4,50.24,50.24,50.24,50.24,1
,2011-10-03 19:00,4,50.36,50.38,50.36,50.38,3
,2011-10-03 19:30,4,50.44,50.45,50.4,50.4,29
,2011-10-03 20:30,4,50.4,50.4,50.4,50.4,81
,2011-10-03 21:00,4,50.4,50.4,50.4,50.4,41
,2011-10-03 21:30,4,50.4,50.4,50.4,50.4,7
,2011-10-04 00:30,4,50.33,50.35,50.33,50.35,6
,2011-10-04 01:00,4,50.4,50.4,50.4,50.4,52
,2011-10-04 01:30,4,50.43,50.43,50.43,50.43,1
,2011-10-04 02:00,4,50.25,50.25,50.25,50.25,1
,2011-10-04 02:30,4,50.23,50.23,50.23,50.23,5
,2011-10-04 03:30,4,50.24,50.24,50.24,50.24,3
,2011-10-04 04:30,4,50.18,50.21,50.14,50.18,21
,2011-10-04 05:30,4,50.11,50.11,50.11,50.11,6
,2011-10-04 06:00,4,50.08,50.08,50.08,50.08,3
,2011-10-04 06:30,4,50.07,50.07,50,50,21
,2011-10-04 07:00,4,50,50,49.94,49.94,37
,2011-10-04 09:30,4,49.86,50.18,49.48,49.76,541
,2011-10-04 10:00,4,49.75,50.01,49.62,49.82,397
,2011-10-04 10:30,4,49.79,49.79,49.55,49.64,406
,2011-10-04 11:00,4,49.7,49.84,49.59,49.59,89
,2011-10-04 11:30,4,49.59,49.78,49.59,49.78,121
,2011-10-04 12:00,4,49.79,49.94,49.72,49.9,93
,2011-10-04 12:30,4,49.84,49.95,49.75,49.78,113
,2011-10-04 13:00,4,49.73,49.98,49.52,49.84,1216
,2011-10-04 18:00,5,49.99,50.08,49.99,50.05,13
,2011-10-04 20:00,5,50.01,50.01,50.01,50.01,6
,2011-10-04 22:00,5,50.15,50.15,50.15,50.15,5
,2011-10-04 23:00,5,50.21,50.33,50.21,50.33,16
,2011-10-04 23:30,5,50.33,50.33,50.15,50.15,6
,2011-10-05 00:00,5,50.08,50.08,50.03,50.03,4
,2011-10-05 02:00,5,50.14,50.23,50.11,50.23,21
,2011-10-05 02:30,5,50.24,50.25,50.2,50.2,11
,2011-10-05 03:00,5,50.19,50.19,50.19,50.19,5
,2011-10-05 04:00,5,50.14,50.14,50.05,50.05,13
,2011-10-05 04:30,5,50.06,50.06,50,50,101
,2011-10-05 05:00,5,50,50.03,49.92,50.02,37
,2011-10-05 05:30,5,50.05,50.1,50.05,50.1,6
,2011-10-05 06:00,5,50.15,50.15,50.14,50.14,10
,2011-10-05 06:30,5,50.14,50.18,50.14,50.16,14
,2011-10-05 07:00,5,50.2,50.25,50.2,50.25,15
,2011-10-05 09:30,5,50.13,50.21,49.76,49.81,403
,2011-10-05 10:00,5,49.84,49.84,49.53,49.65,215
,2011-10-05 10:30,5,49.7,49.97,49.7,49.82,165
,2011-10-05 11:00,5,49.83,49.99,49.83,49.87,350
,2011-10-05 11:30,5,49.87,49.9,49.79,49.87,129
,2011-10-05 12:00,5,49.86,50.02,49.86,49.96,176
,2011-10-05 12:30,5,49.94,50.12,49.89,50.08,64
,2011-10-05 13:00,5,50.01,50.1,49.84,49.86,544
,2011-10-05 18:00,6,49.91,49.91,49.86,49.87,25
,2011-10-05 18:30,6,49.9,49.9,49.86,49.86,21
,2011-10-05 19:00,6,49.83,49.85,49.82,49.85,8
,2011-10-05 20:00,6,49.88,49.9,49.83,49.83,63
,2011-10-05 20:30,6,49.82,49.82,49.72,49.77,24
,2011-10-05 21:00,6,49.81,49.81,49.81,49.81,1
,2011-10-05 22:00,6,49.7,49.7,49.7,49.7,1
,2011-10-05 22:30,6,49.62,49.62,49.62,49.62,5
,2011-10-06 00:00,6,49.7,49.7,49.7,49.7,1
,2011-10-06 01:00,6,49.69,49.75,49.69,49.74,4
,2011-10-06 01:30,6,49.82,49.85,49.82,49.85,3
,2011-10-06 02:00,6,49.86,49.96,49.86,49.96,32
,2011-10-06 02:30,6,50.01,50.17,50.01,50.17,29
,2011-10-06 03:00,6,50.15,50.33,50.15,50.33,18
,2011-10-06 03:30,6,50.37,50.6,50.37,50.43,70
,2011-10-06 04:00,6,50.48,50.5,50.47,50.47,12
,2011-10-06 04:30,6,50.4,50.48,50.39,50.48,9
,2011-10-06 05:00,6,50.45,50.48,50.42,50.42,63
,2011-10-06 05:30,6,50.47,50.47,50.32,50.34,80
,2011-10-06 06:00,6,50.43,50.43,50.3,50.3,16
,2011-10-06 06:30,6,50.26,50.29,50.19,50.26,10
,2011-10-06 07:00,6,50.24,50.25,50.21,50.25,6
,2011-10-06 09:30,6,50.24,50.35,49.81,49.83,727
,2011-10-06 10:00,6,49.85,49.89,49.7,49.8,309
,2011-10-06 10:30,6,49.81,49.95,49.81,49.86,147
,2011-10-06 11:00,6,49.88,49.89,49.82,49.83,284
,2011-10-06 11:30,6,49.82,49.92,49.82,49.83,45
,2011-10-06 12:00,6,49.85,49.99,49.84,49.98,64
,2011-10-06 12:30,6,49.97,50.34,49.97,50.34,111
,2011-10-06 13:00,6,50.39,50.39,49.83,49.83,502
,2011-10-06 18:00,7,50.13,50.13,49.78,49.85,24
,2011-10-06 18:30,7,49.82,49.82,49.75,49.75,24
,2011-10-06 19:00,7,49.77,49.81,49.77,49.81,9
,2011-10-06 20:00,7,49.72,49.73,49.66,49.66,23
,2011-10-06 21:00,7,49.69,49.69,49.69,49.69,1
,2011-10-06 21:30,7,49.79,49.79,49.76,49.77,11
,2011-10-06 22:00,7,49.72,49.82,49.66,49.82,13
,2011-10-06 22:30,7,49.88,49.88,49.88,49.88,2
,2011-10-07 00:30,7,49.84,49.84,49.84,49.84,1
,2011-10-07 01:00,7,49.77,49.91,49.76,49.91,13
,2011-10-07 02:00,7,49.81,49.86,49.7,49.86,13
,2011-10-07 02:30,7,49.96,50.01,49.96,50.01,2
,2011-10-07 03:00,7,49.96,50.05,49.96,50.05,3
,2011-10-07 03:30,7,50.06,50.1,50.01,50.01,23
,2011-10-07 04:00,7,50,50,49.96,49.96,9
,2011-10-07 04:30,7,49.86,49.88,49.86,49.88,6
,2011-10-07 05:00,7,49.89,49.94,49.86,49.88,27
,2011-10-07 05:30,7,49.89,49.91,49.83,49.85,14
,2011-10-07 06:00,7,49.88,49.88,49.8,49.84,17
,2011-10-07 06:30,7,49.85,49.86,49.75,49.77,92
,2011-10-07 07:00,7,49.77,49.77,49.73,49.73,17
,2011-10-07 09:30,7,49.78,50.26,49.78,50.07,458
,2011-10-07 10:00,7,50.07,50.12,49.91,50.02,109
,2011-10-07 10:30,7,50.06,50.13,49.97,50.11,75
,2011-10-07 11:00,7,50.11,50.12,49.67,49.78,170
,2011-10-07 11:30,7,49.78,49.84,49.74,49.81,72
,2011-10-07 12:00,7,49.82,49.97,49.79,49.91,428
,2011-10-07 12:30,7,49.87,50.08,49.84,49.97,73
,2011-10-07 13:00,7,49.95,50.05,49.78,49.95,221
,2011-10-09 18:00,10,49.81,50.06,49.81,50.06,33
,2011-10-09 18:30,10,50.15,50.15,50.15,50.15,1
,2011-10-09 19:30,10,50.26,50.31,50.15,50.31,35
,2011-10-09 20:00,10,50.41,51.15,50.41,50.88,57
,2011-10-09 20:30,10,50.91,50.97,50.81,50.82,27
,2011-10-09 21:00,10,50.81,50.81,50.74,50.74,4
,2011-10-09 21:30,10,50.78,50.83,50.78,50.83,2
,2011-10-09 22:00,10,50.77,50.77,50.77,50.77,1
,2011-10-09 22:30,10,50.83,50.83,50.66,50.66,2
,2011-10-10 00:00,10,50.7,50.7,50.66,50.66,9
,2011-10-10 00:30,10,50.9,50.9,50.73,50.73,4
,2011-10-10 01:00,10,50.58,50.58,50.58,50.58,1
,2011-10-10 02:00,10,50.74,50.74,50.72,50.73,7
,2011-10-10 02:30,10,50.83,50.86,50.83,50.85,5
,2011-10-10 03:30,10,50.75,50.84,50.75,50.84,21
,2011-10-10 04:00,10,50.9,50.9,50.88,50.88,3
,2011-10-10 05:00,10,50.85,50.88,50.85,50.88,30
,2011-10-10 05:30,10,50.89,50.89,50.89,50.89,1
,2011-10-10 06:00,10,50.89,50.89,50.89,50.89,5
,2011-10-10 09:30,10,51.08,51.23,50.94,50.96,208
,2011-10-10 10:00,10,50.98,51.04,50.96,51,48
,2011-10-10 10:30,10,51.01,51.03,50.93,50.96,102
,2011-10-10 11:00,10,50.95,50.98,50.83,50.87,49
,2011-10-10 11:30,10,50.91,50.95,50.83,50.87,24
,2011-10-10 12:00,10,50.85,50.85,50.73,50.74,53
,2011-10-10 12:30,10,50.76,50.76,50.66,50.67,15
,2011-10-10 13:00,10,50.7,50.82,50.61,50.76,86
,2011-10-10 18:00,11,50.77,50.8,50.77,50.8,2
,2011-10-10 18:30,11,50.87,50.87,50.87,50.87,1
,2011-10-10 19:00,11,50.8,50.81,50.77,50.77,11
,2011-10-10 19:30,11,50.77,50.82,50.72,50.82,12
,2011-10-10 20:00,11,51.2,51.22,51.19,51.22,9
,2011-10-10 20:30,11,51.19,51.19,51.09,51.1,9
,2011-10-10 21:30,11,51.08,51.08,51.08,51.08,1
,2011-10-10 22:00,11,51.06,51.06,51.06,51.06,4
,2011-10-10 22:30,11,51.07,51.07,51.07,51.07,1
,2011-10-11 00:30,11,51.03,51.03,51.03,51.03,2
,2011-10-11 01:00,11,50.9,50.9,50.84,50.84,7
,2011-10-11 01:30,11,50.75,50.76,50.75,50.76,3
,2011-10-11 02:00,11,50.67,50.73,50.67,50.73,9
,2011-10-11 03:00,11,50.61,50.61,50.5,50.5,12
,2011-10-11 03:30,11,50.5,50.52,50.5,50.52,38
,2011-10-11 04:00,11,50.53,50.56,50.53,50.56,3
,2011-10-11 04:30,11,50.51,50.57,50.51,50.57,6
,2011-10-11 05:00,11,50.58,50.7,50.58,50.7,14
,2011-10-11 05:30,11,50.73,51.01,50.73,51.01,15
,2011-10-11 06:00,11,50.98,51.18,50.96,51.15,121
,2011-10-11 06:30,11,51.11,51.13,51.02,51.02,107
,2011-10-11 07:00,11,51.1,51.13,51.1,51.1,13
,2011-10-11 09:30,11,51.01,51.37,50.97,51.28,236
,2011-10-11 10:00,11,51.29,52.03,51.22,51.88,343
,2011-10-11 10:30,11,51.96,52.32,51.7,52.19,466
,2011-10-11 11:00,11,52.27,52.61,52.11,52.59,246
,2011-10-11 11:30,11,52.59,52.95,52.49,52.84,547
,2011-10-11 12:00,11,52.91,53.23,52.89,52.94,259
,2011-10-11 12:30,11,52.94,53.01,52.62,52.97,258
,2011-10-11 13:00,11,53,53.21,52.87,52.87,397
,2011-10-11 18:00,12,52.73,52.81,52.73,52.79,9
,2011-10-11 18:30,12,52.69,52.7,52.67,52.7,14
,2011-10-11 19:00,12,52.7,52.7,52.7,52.7,13
,2011-10-11 19:30,12,52.7,52.7,52.51,52.51,56
,2011-10-11 20:00,12,52.52,52.52,51.87,52.25,59
,2011-10-11 20:30,12,52.5,52.62,52.36,52.36,16
,2011-10-11 21:00,12,52.37,52.39,52.34,52.39,4
,2011-10-11 21:30,12,52.46,52.46,52.46,52.46,1
,2011-10-11 22:00,12,52.6,52.6,52.6,52.6,1
,2011-10-11 23:00,12,52.64,52.64,52.64,52.64,3
,2011-10-12 00:30,12,52.63,52.63,52.63,52.63,34
,2011-10-12 01:00,12,52.63,52.7,52.6,52.7,16
,2011-10-12 01:30,12,52.75,52.77,52.75,52.77,16
,2011-10-12 02:00,12,52.67,52.67,52.67,52.67,3
,2011-10-12 02:30,12,52.67,52.67,52.65,52.67,122
,2011-10-12 03:00,12,52.66,52.73,52.66,52.73,28
,2011-10-12 03:30,12,52.78,52.78,52.78,52.78,20
,2011-10-12 04:30,12,52.91,52.91,52.91,52.91,2
,2011-10-12 05:00,12,52.95,52.95,52.95,52.95,4
,2011-10-12 06:30,12,52.94,52.94,52.94,52.94,1
,2011-10-12 07:00,12,52.96,52.96,52.96,52.96,2
,2011-10-12 09:30,12,52.88,53.14,52.47,52.8,367
,2011-10-12 10:00,12,52.78,52.85,52.7,52.7,151
,2011-10-12 10:30,12,52.68,52.73,52.58,52.59,872
,2011-10-12 11:00,12,52.57,52.57,52.31,52.47,1561
,2011-10-12 11:30,12,52.44,52.73,52.44,52.71,224
,2011-10-12 12:00,12,52.73,52.77,52.58,52.61,32
,2011-10-12 12:30,12,52.58,52.76,52.5,52.62,47
,2011-10-12 13:00,12,52.63,52.73,52.6,52.62,102
,2011-10-12 18:00,13,52.49,52.54,52.49,52.54,78
,2011-10-12 19:00,13,52.55,52.55,52.55,52.55,1
,2011-10-12 22:30,13,52.47,52.47,52.45,52.45,3
,2011-10-12 23:00,13,52.49,52.49,52.48,52.48,3
,2011-10-13 00:30,13,52.52,52.52,52.52,52.52,2
,2011-10-13 01:00,13,52.43,52.43,52.43,52.43,1
,2011-10-13 01:30,13,52.5,52.5,52.5,52.5,5
,2011-10-13 05:30,13,52.41,52.41,52.41,52.41,4
,2011-10-13 06:00,13,52.37,52.37,52.37,52.37,13
,2011-10-13 06:30,13,52.36,52.37,52.36,52.37,5
,2011-10-13 09:30,13,52.27,52.53,52.19,52.39,315
,2011-10-13 10:00,13,52.43,52.54,52.2,52.39,294
,2011-10-13 10:30,13,52.31,52.34,52.22,52.3,170
,2011-10-13 11:00,13,52.3,52.3,52.2,52.26,104
,2011-10-13 11:30,13,52.23,52.42,52.22,52.39,182
,2011-10-13 12:00,13,52.43,52.84,52.4,52.84,169
,2011-10-13 12:30,13,52.79,53,52.78,52.87,105
,2011-10-13 13:00,13,52.83,53.04,52.77,52.97,180
,2011-10-13 18:00,14,53.06,53.11,53.06,53.1,16
,2011-10-13 19:00,14,53.13,53.13,53.13,53.13,2
,2011-10-13 19:30,14,53.07,53.09,53.07,53.08,36
,2011-10-13 20:00,14,52.91,53,52.85,52.92,23
,2011-10-13 20:30,14,52.94,52.97,52.94,52.97,6
,2011-10-13 21:30,14,52.84,52.84,52.84,52.84,1
,2011-10-14 01:00,14,52.93,52.93,52.9,52.9,3
,2011-10-14 01:30,14,52.9,52.95,52.9,52.95,8
,2011-10-14 02:00,14,52.91,52.91,52.87,52.89,10
,2011-10-14 02:30,14,52.85,53.04,52.85,52.98,61
,2011-10-14 03:00,14,52.91,53.09,52.91,53.09,15
,2011-10-14 03:30,14,53.23,53.42,53.23,53.4,56
,2011-10-14 04:00,14,53.49,53.49,53.49,53.49,3
,2011-10-14 04:30,14,53.5,53.5,53.5,53.5,1
,2011-10-14 05:00,14,53.45,53.45,53.44,53.44,2
,2011-10-14 05:30,14,53.47,53.59,53.47,53.54,8
,2011-10-14 06:00,14,53.52,53.52,53.52,53.52,1
,2011-10-14 06:30,14,53.51,53.68,53.51,53.68,26
,2011-10-14 07:00,14,53.66,53.69,53.57,53.62,14
,2011-10-14 09:30,14,53.58,54.52,53.58,54.33,2738
,2011-10-14 10:00,14,54.37,54.37,54.15,54.2,333
,2011-10-14 10:30,14,54.19,54.2,53.62,53.64,317
,2011-10-14 11:00,14,53.63,54.04,53.53,54.01,176
,2011-10-14 11:30,14,54.01,54.13,53.97,53.99,148
,2011-10-14 12:00,14,54.01,54.14,54,54.14,100
,2011-10-14 12:30,14,54.12,54.27,54.07,54.27,146
,2011-10-14 13:00,14,54.26,54.43,54.22,54.23,268
,2011-10-16 18:00,17,54.23,54.23,54.05,54.05,35
,2011-10-16 18:30,17,53.99,54,53.99,54,3
,2011-10-16 19:00,17,54.13,54.13,54.08,54.08,10
,2011-10-16 19:30,17,54.05,54.05,54.03,54.04,26
,2011-10-16 20:00,17,53.91,53.91,53.73,53.73,21
,2011-10-16 20:30,17,53.74,53.86,53.72,53.83,19
,2011-10-16 21:00,17,53.75,53.75,53.75,53.75,1
,2011-10-16 21:30,17,53.7,53.7,53.63,53.63,9
,2011-10-16 22:00,17,53.65,53.78,53.65,53.78,4
,2011-10-16 23:00,17,53.81,53.81,53.81,53.81,4
,2011-10-17 00:00,17,53.82,53.82,53.82,53.82,2
,2011-10-17 00:30,17,53.73,53.73,53.72,53.73,5
,2011-10-17 01:00,17,53.67,53.67,53.67,53.67,2
,2011-10-17 01:30,17,53.8,53.85,53.8,53.85,8
,2011-10-17 02:00,17,53.93,53.93,53.93,53.93,2
,2011-10-17 03:00,17,54.08,54.09,54.08,54.09,4
,2011-10-17 03:30,17,53.94,53.98,53.94,53.98,4
,2011-10-17 04:00,17,53.92,53.92,53.75,53.78,11
,2011-10-17 04:30,17,53.79,53.81,53.62,53.62,14
,2011-10-17 05:00,17,53.62,53.71,53.56,53.7,8
,2011-10-17 05:30,17,53.59,53.59,53.55,53.57,10
,2011-10-17 06:00,17,53.56,53.56,53.43,53.43,19
,2011-10-17 06:30,17,53.6,53.64,53.6,53.64,5
,2011-10-17 07:00,17,53.62,53.62,53.62,53.62,3
,2011-10-17 09:30,17,53.61,53.78,53.5,53.73,227
,2011-10-17 10:00,17,53.73,53.88,53.69,53.82,171
,2011-10-17 10:30,17,53.82,53.89,53.74,53.76,135
,2011-10-17 11:00,17,53.74,53.74,53.39,53.49,261
,2011-10-17 11:30,17,53.5,53.62,53.5,53.56,37
,2011-10-17 12:00,17,53.49,53.67,53.48,53.66,12
,2011-10-17 12:30,17,53.58,53.62,53.49,53.51,79
,2011-10-17 13:00,17,53.48,53.51,53.37,53.38,81
,2011-10-17 18:00,18,53.52,53.53,53.47,53.49,96
,2011-10-17 18:30,18,53.4,53.41,53.33,53.33,39
,2011-10-17 19:00,18,53.33,53.33,53.33,53.33,1
,2011-10-17 20:00,18,53.29,53.29,53.17,53.17,10
,2011-10-17 20:30,18,53.12,53.12,53.07,53.07,4
,2011-10-17 21:00,18,53.07,53.07,53.01,53.01,16
,2011-10-17 21:30,18,52.95,52.95,52.95,52.95,1
,2011-10-17 22:00,18,52.94,52.95,52.91,52.91,12
,2011-10-17 23:00,18,53.25,53.25,53.13,53.13,7
,2011-10-18 00:00,18,53.16,53.19,53.16,53.19,7
,2011-10-18 00:30,18,53,53,53,53,1
,2011-10-18 01:00,18,52.99,52.99,52.95,52.95,5
,2011-10-18 01:30,18,52.88,52.88,52.88,52.88,3
,2011-10-18 02:00,18,52.88,52.88,52.82,52.85,13
,2011-10-18 02:30,18,52.8,52.8,52.8,52.8,2
,2011-10-18 03:30,18,52.74,52.74,52.74,52.74,2
,2011-10-18 04:00,18,52.69,52.69,52.69,52.69,2
,2011-10-18 04:30,18,52.64,52.67,52.55,52.67,11
,2011-10-18 05:00,18,52.63,52.64,52.61,52.61,6
,2011-10-18 05:30,18,52.59,52.79,52.59,52.79,7
,2011-10-18 06:00,18,52.69,52.69,52.66,52.67,53
,2011-10-18 06:30,18,52.71,52.71,52.52,52.57,11
,2011-10-18 07:00,18,52.54,52.55,52.52,52.53,21
,2011-10-18 09:30,18,52.5,53.12,52.5,53.11,429
,2011-10-18 10:00,18,53.09,53.21,53.04,53.09,325
,2011-10-18 10:30,18,53.09,53.22,53.05,53.11,164
,2011-10-18 11:00,18,53.03,53.15,53,53.06,118
,2011-10-18 11:30,18,53.07,53.3,53.07,53.24,140
,2011-10-18 12:00,18,53.25,53.32,53.2,53.3,53
,2011-10-18 12:30,18,53.29,53.35,53.11,53.19,124
,2011-10-18 13:00,18,53.18,53.38,53.13,53.24,192
,2011-10-18 18:00,19,53.33,53.46,53.3,53.3,25
,2011-10-18 19:00,19,53.33,53.33,53.31,53.31,3
,2011-10-18 20:00,19,53.49,53.49,53.33,53.33,12
,2011-10-18 20:30,19,53.32,53.33,53.24,53.27,7
,2011-10-18 21:00,19,53.25,53.25,53.22,53.22,4
,2011-10-18 22:30,19,53.14,53.14,53.14,53.14,2
,2011-10-18 23:30,19,53.15,53.15,53.11,53.11,5
,2011-10-19 00:00,19,53.15,53.17,53.15,53.17,57
,2011-10-19 00:30,19,53.15,53.15,53.1,53.1,7
,2011-10-19 01:00,19,53.04,53.09,53.01,53.09,10
,2011-10-19 01:30,19,53.18,53.18,53.18,53.18,2
,2011-10-19 02:30,19,53.23,53.24,53.22,53.23,7
,2011-10-19 03:00,19,53.25,53.26,53.25,53.26,4
,2011-10-19 03:30,19,53.23,53.32,53.16,53.25,25
,2011-10-19 04:00,19,53.37,53.47,53.37,53.47,45
,2011-10-19 04:30,19,53.51,53.55,53.49,53.5,36
,2011-10-19 05:00,19,53.57,53.57,53.54,53.54,5
,2011-10-19 06:30,19,53.54,53.55,53.33,53.33,35
,2011-10-19 07:00,19,53.31,53.31,53.31,53.31,2
,2011-10-19 09:30,19,53.33,53.44,53.09,53.12,507
,2011-10-19 10:00,19,53.02,53.02,52.6,52.73,354
,2011-10-19 10:30,19,52.74,52.77,52.41,52.46,153
,2011-10-19 11:00,19,52.47,52.57,52.39,52.57,229
,2011-10-19 11:30,19,52.57,52.6,52.43,52.43,259
,2011-10-19 12:00,19,52.45,52.62,52.45,52.56,139
,2011-10-19 12:30,19,52.52,52.52,52.18,52.2,279
,2011-10-19 13:00,19,52.17,52.23,52.01,52.07,346
,2011-10-19 18:00,20,52.12,52.12,51.99,51.99,19
,2011-10-19 18:30,20,51.92,51.92,51.84,51.84,39
,2011-10-19 19:00,20,51.88,51.88,51.88,51.88,1
,2011-10-19 19:30,20,51.88,51.88,51.85,51.86,10
,2011-10-19 20:00,20,51.85,51.85,51.7,51.71,12
,2011-10-19 20:30,20,51.69,51.69,51.66,51.69,9
,2011-10-19 21:00,20,51.58,51.58,51.57,51.58,10
,2011-10-19 21:30,20,51.63,51.63,51.63,51.63,36
,2011-10-19 22:30,20,51.8,51.8,51.8,51.8,1
,2011-10-19 23:00,20,51.86,51.86,51.86,51.86,1
,2011-10-19 23:30,20,51.88,51.88,51.8,51.8,4
,2011-10-20 00:00,20,51.74,51.74,51.74,51.74,2
,2011-10-20 00:30,20,51.64,51.68,51.6,51.6,4
,2011-10-20 01:30,20,51.79,51.79,51.79,51.79,4
,2011-10-20 02:00,20,51.87,51.87,51.86,51.86,2
,2011-10-20 02:30,20,51.81,51.84,51.8,51.84,10
,2011-10-20 03:00,20,51.86,51.86,51.83,51.86,18
,2011-10-20 04:00,20,51.77,51.77,51.76,51.76,4
,2011-10-20 04:30,20,51.88,51.94,51.79,51.79,10
,2011-10-20 05:00,20,51.97,52.04,51.97,52.04,5
,2011-10-20 05:30,20,52.01,52.04,51.97,51.99,6
,2011-10-20 06:00,20,51.97,51.97,51.93,51.93,6
,2011-10-20 06:30,20,51.89,51.99,51.89,51.99,11
,2011-10-20 07:00,20,52.04,52.13,52.04,52.13,5
,2011-10-20 09:30,20,51.96,52.11,51.77,51.77,627
,2011-10-20 10:00,20,51.74,51.79,51.5,51.63,185
,2011-10-20 10:30,20,51.56,51.73,51.52,51.53,139
,2011-10-20 11:00,20,51.5,51.5,51.14,51.19,687
,2011-10-20 11:30,20,51.2,51.51,51.17,51.51,162
,2011-10-20 12:00,20,51.52,51.69,51.44,51.68,61
,2011-10-20 12:30,20,51.71,51.79,51.69,51.7,83
,2011-10-20 13:00,20,51.73,51.92,51.72,51.84,135
,2011-10-20 18:00,21,52,52.09,52,52,89
,2011-10-20 19:30,21,52.04,52.09,52.04,52.09,9
,2011-10-20 20:00,21,52.15,52.26,52.15,52.26,8
,2011-10-20 20:30,21,52.25,52.26,52.25,52.26,2
,2011-10-20 21:00,21,52.36,52.36,52.3,52.3,7
,2011-10-20 21:30,21,52.29,52.29,52.29,52.29,1
,2011-10-20 22:00,21,52.16,52.16,52.16,52.16,1
,2011-10-21 01:00,21,52.26,52.27,52.15,52.15,5
,2011-10-21 02:00,21,52.19,52.19,52.19,52.19,2
,2011-10-21 02:30,21,52.21,52.21,52.21,52.21,1
,2011-10-21 03:00,21,52.1,52.1,52.1,52.1,8
,2011-10-21 03:30,21,52.18,52.18,52.18,52.18,1
,2011-10-21 05:00,21,52.18,52.2,52.18,52.18,10
,2011-10-21 06:00,21,52.25,52.33,52.25,52.33,5
,2011-10-21 06:30,21,52.39,52.43,52.36,52.36,5
,2011-10-21 07:00,21,52.34,52.34,52.28,52.33,4
,2011-10-21 09:30,21,52.65,52.96,52.27,52.4,636
,2011-10-21 10:00,21,52.39,52.39,52.1,52.2,203
,2011-10-21 10:30,21,52.19,52.33,52.14,52.24,281
,2011-10-21 11:00,21,52.2,52.24,51.92,52.09,1208
,2011-10-21 11:30,21,52.14,52.14,51.9,51.94,382
,2011-10-21 12:00,21,51.89,52.11,51.83,52.07,438
,2011-10-21 12:30,21,52.03,52.03,51.87,51.87,191
,2011-10-21 13:00,21,51.88,51.91,51.77,51.8,633
,2011-10-23 18:00,24,51.72,51.87,51.71,51.87,6
,2011-10-23 19:30,24,52.03,52.07,52.02,52.07,5
,2011-10-23 20:00,24,52.19,52.19,52.19,52.19,3
,2011-10-23 20:30,24,52.1,52.1,52.08,52.08,2
,2011-10-23 21:30,24,52.07,52.28,52.07,52.28,4
,2011-10-23 22:00,24,52.26,52.26,52.26,52.26,1
,2011-10-24 00:30,24,52.36,52.96,52.36,52.81,35
,2011-10-24 01:00,24,52.81,52.81,52.81,52.81,1
,2011-10-24 01:30,24,52.88,52.88,52.88,52.88,1
,2011-10-24 02:00,24,52.61,52.61,52.61,52.61,1
,2011-10-24 03:30,24,52.44,52.44,52.41,52.41,6
,2011-10-24 04:00,24,52.45,52.49,52.42,52.46,11
,2011-10-24 04:30,24,52.46,52.46,52.46,52.46,1
,2011-10-24 05:00,24,52.53,52.53,52.53,52.53,1
,2011-10-24 07:00,24,52.48,52.48,52.48,52.48,1
,2011-10-24 09:30,24,52.63,52.64,52.38,52.39,250
,2011-10-24 10:00,24,52.38,52.62,52.38,52.62,61
,2011-10-24 10:30,24,52.57,52.63,52.48,52.63,90
,2011-10-24 11:00,24,52.59,52.64,52.38,52.45,394
,2011-10-24 11:30,24,52.44,52.46,52.07,52.19,376
,2011-10-24 12:00,24,52.25,52.35,52.18,52.35,46
,2011-10-24 12:30,24,52.3,52.43,52.3,52.36,21
,2011-10-24 13:00,24,52.34,52.4,52.21,52.37,72
,2011-10-24 18:00,25,52.32,52.35,52.32,52.35,16
,2011-10-24 20:00,25,52.47,52.63,52.38,52.58,55
,2011-10-24 20:30,25,52.63,52.67,52.57,52.63,20
,2011-10-24 21:00,25,52.58,52.61,52.57,52.61,8
,2011-10-24 21:30,25,52.55,52.63,52.41,52.63,39
,2011-10-24 22:00,25,52.56,52.74,52.56,52.59,64
,2011-10-24 23:00,25,52.63,52.63,52.63,52.63,1
,2011-10-25 00:30,25,52.7,52.8,52.66,52.67,108
,2011-10-25 01:00,25,52.68,52.69,52.64,52.67,8
,2011-10-25 01:30,25,52.71,52.73,52.65,52.65,20
,2011-10-25 02:00,25,52.65,52.65,52.65,52.65,4
,2011-10-25 02:30,25,52.8,52.8,52.79,52.79,4
,2011-10-25 03:00,25,52.81,52.81,52.76,52.76,3
,2011-10-25 03:30,25,52.73,52.8,52.72,52.8,6
,2011-10-25 04:00,25,52.74,52.75,52.7,52.7,85
,2011-10-25 04:30,25,52.71,52.74,52.62,52.74,37
,2011-10-25 05:00,25,52.75,52.77,52.75,52.76,9
,2011-10-25 05:30,25,52.86,52.94,52.86,52.88,94
,2011-10-25 06:00,25,52.88,52.95,52.87,52.9,104
,2011-10-25 06:30,25,52.92,52.92,52.83,52.84,35
,2011-10-25 07:00,25,52.83,52.86,52.78,52.78,9
,2011-10-25 09:30,25,52.57,52.61,52.07,52.11,813
,2011-10-25 10:00,25,52.12,52.27,52.09,52.24,473
,2011-10-25 10:30,25,52.25,52.4,52.21,52.35,208
,2011-10-25 11:00,25,52.36,52.51,52.35,52.39,188
,2011-10-25 11:30,25,52.38,52.46,52.27,52.3,87
,2011-10-25 12:00,25,52.3,52.31,52.03,52.2,146
,2011-10-25 12:30,25,52.17,52.28,52.16,52.2,268
,2011-10-25 13:00,25,52.2,52.3,52.02,52.02,433
,2011-10-25 18:00,26,51.92,51.92,51.92,51.92,1
,2011-10-25 20:00,26,52.03,52.14,52.03,52.13,67
,2011-10-25 20:30,26,52.14,52.2,52.05,52.1,49
,2011-10-25 21:00,26,52.07,52.21,52.07,52.2,12
,2011-10-25 21:30,26,52.13,52.14,52.1,52.1,11
,2011-10-25 22:00,26,52.16,52.26,52.16,52.24,33
,2011-10-25 22:30,26,52.26,52.26,52.26,52.26,1
,2011-10-25 23:30,26,52.26,52.26,52.26,52.26,1
,2011-10-26 00:30,26,52.27,52.44,52.25,52.4,68
,2011-10-26 01:00,26,52.36,52.4,52.22,52.22,17
,2011-10-26 01:30,26,52.19,52.32,52.19,52.32,18
,2011-10-26 03:30,26,52.24,52.24,52.24,52.24,1
,2011-10-26 06:30,26,52.1,52.1,52.1,52.1,10
,2011-10-26 09:30,26,52.11,52.12,51.45,51.59,762
,2011-10-26 10:00,26,51.51,51.59,51.37,51.49,333
,2011-10-26 10:30,26,51.46,51.63,51.42,51.61,95
,2011-10-26 11:00,26,51.6,51.72,51.58,51.59,212
,2011-10-26 11:30,26,51.6,51.63,51.48,51.48,220
,2011-10-26 12:00,26,51.47,51.54,51.41,51.51,89
,2011-10-26 12:30,26,51.63,51.63,51.54,51.59,15
,2011-10-26 13:00,26,51.58,51.62,51.48,51.48,79
,2011-10-26 19:30,27,51.7,51.7,51.7,51.7,6
,2011-10-26 20:00,27,51.79,52.01,51.79,52.01,94
,2011-10-26 20:30,27,52.02,52.35,52,52.35,224
,2011-10-26 21:00,27,52.38,52.39,52.34,52.39,34
,2011-10-26 21:30,27,52.33,52.38,52.3,52.35,57
,2011-10-26 22:00,27,52.38,52.41,52.35,52.35,25
,2011-10-26 23:00,27,52.33,52.33,52.3,52.3,2
,2011-10-27 00:30,27,52.36,52.48,52.31,52.48,33
,2011-10-27 01:00,27,52.49,52.5,52.46,52.47,28
,2011-10-27 01:30,27,52.47,52.57,52.47,52.57,31
,2011-10-27 03:00,27,52.56,52.56,52.56,52.56,3
,2011-10-27 09:30,27,52.66,52.75,52.36,52.6,532
,2011-10-27 10:00,27,52.62,52.62,52.41,52.45,555
,2011-10-27 10:30,27,52.45,52.51,52.37,52.49,301
,2011-10-27 11:00,27,52.49,52.74,52.49,52.71,194
,2011-10-27 11:30,27,52.74,53.05,52.72,52.83,323
,2011-10-27 12:00,27,52.85,53.01,52.81,52.81,170
,2011-10-27 12:30,27,52.76,53.06,52.76,53.05,44
,2011-10-27 13:00,27,53.09,53.14,52.77,52.83,263
,2011-10-27 18:00,28,52.65,52.76,52.65,52.76,60
,2011-10-27 19:00,28,52.81,52.81,52.81,52.81,1
,2011-10-27 20:30,28,52.86,52.89,52.84,52.84,7
,2011-10-27 21:00,28,52.83,52.84,52.83,52.84,2
,2011-10-27 21:30,28,52.6,52.6,52.53,52.55,12
,2011-10-27 22:00,28,52.54,52.54,52.54,52.54,1
,2011-10-27 22:30,28,52.63,52.63,52.63,52.63,2
,2011-10-27 23:30,28,52.62,52.62,52.62,52.62,1
,2011-10-28 00:00,28,52.71,52.76,52.71,52.75,8
,2011-10-28 00:30,28,52.75,52.75,52.64,52.64,7
,2011-10-28 01:30,28,52.54,52.54,52.5,52.53,53
,2011-10-28 02:30,28,52.58,52.58,52.58,52.58,1
,2011-10-28 04:00,28,52.44,52.44,52.44,52.44,10
,2011-10-28 05:00,28,52.47,52.47,52.47,52.47,1
,2011-10-28 05:30,28,52.44,52.44,52.44,52.44,1
,2011-10-28 06:00,28,52.53,52.53,52.53,52.53,1
,2011-10-28 07:00,28,52.47,52.47,52.47,52.47,3
,2011-10-28 09:30,28,52.65,52.73,52.2,52.34,479
,2011-10-28 10:00,28,52.41,52.5,52.39,52.48,31
,2011-10-28 10:30,28,52.51,52.56,52.32,52.34,131
,2011-10-28 11:00,28,52.38,52.4,52,52.14,279
,2011-10-28 11:30,28,52.15,52.25,52.13,52.22,50
,2011-10-28 12:00,28,52.25,52.25,52.19,52.21,9
,2011-10-28 12:30,28,52.22,52.23,52.11,52.17,14
,2011-10-28 13:00,28,52.18,52.33,52.15,52.3,60
,2011-10-30 18:00,31,52.23,52.23,52.23,52.23,1
,2011-10-30 20:00,31,52.13,52.25,52.13,52.25,10
,2011-10-30 20:30,31,52.15,52.17,52.07,52.07,26
,2011-10-30 21:00,31,52.06,52.06,52.06,52.06,1
,2011-10-30 22:00,31,51.85,51.87,51.7,51.7,74
,2011-10-30 22:30,31,51.78,51.78,51.6,51.63,17
,2011-10-30 23:00,31,51.62,51.71,51.62,51.71,17
,2011-10-31 00:30,31,51.8,51.8,51.8,51.8,4
,2011-10-31 01:30,31,51.66,51.77,51.66,51.77,3
,2011-10-31 02:00,31,51.79,51.8,51.79,51.8,7
,2011-10-31 03:30,31,51.82,51.82,51.82,51.82,1
,2011-10-31 04:00,31,51.78,51.78,51.72,51.72,4
,2011-10-31 05:00,31,51.78,51.78,51.75,51.75,3
,2011-10-31 06:00,31,51.81,51.81,51.81,51.81,1
,2011-10-31 07:00,31,51.8,51.8,51.76,51.76,3
,2011-10-31 09:30,31,51.66,51.92,51.5,51.85,558
,2011-10-31 10:00,31,51.73,51.73,51.23,51.32,441
,2011-10-31 10:30,31,51.41,51.43,51.33,51.34,165
,2011-10-31 11:00,31,51.32,51.4,51.31,51.34,138
,2011-10-31 11:30,31,51.34,51.58,51.32,51.53,206
,2011-10-31 12:00,31,51.57,51.59,51.52,51.53,24
,2011-10-31 12:30,31,51.57,51.68,51.55,51.55,193
,2011-10-31 13:00,31,51.58,51.85,51.57,51.85,403
,2011-10-31 18:00,1,51.66,51.66,51.6,51.61,11
,2011-10-31 18:30,1,51.62,51.62,51.6,51.6,2
,2011-10-31 20:30,1,51.88,51.88,51.88,51.88,5
,2011-10-31 21:00,1,51.87,51.87,51.87,51.87,1
,2011-11-01 02:30,1,51.51,51.51,51.4,51.43,42
,2011-11-01 03:00,1,51.44,51.44,51.3,51.3,80
,2011-11-01 03:30,1,51.32,51.33,51.32,51.33,2
,2011-11-01 04:00,1,51.22,51.23,51.2,51.2,34
,2011-11-01 04:30,1,51.24,51.24,51.12,51.12,19
,2011-11-01 05:30,1,51.25,51.25,51.1,51.1,74
,2011-11-01 06:00,1,51.09,51.23,51.08,51.23,147
,2011-11-01 06:30,1,51.18,51.18,51.17,51.17,9
,2011-11-01 07:00,1,51.08,51.08,50.88,50.92,86
,2011-11-01 09:30,1,50.78,51.15,50.67,51.08,715
,2011-11-01 10:00,1,51.08,51.25,50.96,51.16,198
,2011-11-01 10:30,1,51.13,51.14,50.87,50.88,70
,2011-11-01 11:00,1,50.89,50.93,50.79,50.8,177
,2011-11-01 11:30,1,50.76,50.81,50.72,50.74,124
,2011-11-01 12:00,1,50.74,50.76,50.58,50.76,153
,2011-11-01 12:30,1,50.79,51.05,50.78,50.91,172
,2011-11-01 13:00,1,50.93,51.23,50.93,51.21,151
,2011-11-01 18:00,2,51.22,51.22,51.07,51.08,39
,2011-11-01 18:30,2,51.09,51.09,51.04,51.06,176
,2011-11-01 19:00,2,51.05,51.15,51.05,51.14,90
,2011-11-01 19:30,2,51.27,51.27,51.27,51.27,1
,2011-11-01 20:00,2,51.45,51.45,51.45,51.45,1
,2011-11-01 22:00,2,51.4,51.4,51.4,51.4,2
,2011-11-02 00:30,2,51.43,51.5,51.43,51.5,17
,2011-11-02 01:00,2,51.5,51.62,51.5,51.62,43
,2011-11-02 01:30,2,51.84,51.87,51.83,51.83,15
,2011-11-02 02:30,2,51.8,51.8,51.8,51.8,4
,2011-11-02 03:00,2,51.8,51.81,51.8,51.81,2
,2011-11-02 03:30,2,51.69,51.69,51.69,51.69,1
,2011-11-02 04:00,2,51.87,51.87,51.76,51.76,9
,2011-11-02 05:00,2,51.75,51.75,51.75,51.75,2
,2011-11-02 05:30,2,51.62,51.62,51.62,51.62,4
,2011-11-02 07:00,2,51.72,51.73,51.7,51.73,6
,2011-11-02 09:30,2,51.67,51.76,51.49,51.52,525
,2011-11-02 10:00,2,51.51,51.68,51.47,51.49,223
,2011-11-02 10:30,2,51.52,51.52,51.35,51.42,156
,2011-11-02 11:00,2,51.42,51.49,51.29,51.49,143
,2011-11-02 11:30,2,51.51,51.62,51.41,51.41,147
,2011-11-02 12:00,2,51.44,51.44,51.2,51.4,190
,2011-11-02 12:30,2,51.36,51.5,51.36,51.36,125
,2011-11-02 13:00,2,51.36,51.46,51.3,51.35,143
,2011-11-02 18:00,3,51.37,51.37,51.37,51.37,10
,2011-11-02 18:30,3,51.46,51.46,51.46,51.46,1
,2011-11-02 19:00,3,51.49,51.49,51.49,51.49,17
,2011-11-02 20:00,3,51.56,51.58,51.51,51.57,26
,2011-11-02 20:30,3,51.52,51.55,51.45,51.46,11
,2011-11-02 21:00,3,51.34,51.45,51.34,51.4,14
,2011-11-02 21:30,3,51.39,51.39,51.39,51.39,2
,2011-11-03 00:00,3,51.44,51.46,51.44,51.46,11
,2011-11-03 01:30,3,51.32,51.32,51.25,51.25,9
,2011-11-03 02:00,3,51.16,51.16,51.16,51.16,1
,2011-11-03 03:30,3,51.33,51.33,51.33,51.33,4
,2011-11-03 04:00,3,51.63,51.85,51.63,51.85,76
,2011-11-03 04:30,3,51.72,51.84,51.68,51.84,17
,2011-11-03 05:00,3,51.95,52,51.95,52,26
,2011-11-03 05:30,3,51.97,52.05,51.97,52.05,3
,2011-11-03 06:00,3,52.03,52.03,52.03,52.03,1
,2011-11-03 06:30,3,52.02,52.02,52.02,52.02,1
,2011-11-03 07:00,3,52.11,52.11,52.11,52.11,5
,2011-11-03 09:30,3,51.83,52.68,51.82,52.52,408
,2011-11-03 10:00,3,52.57,52.62,52.31,52.47,213
,2011-11-03 10:30,3,52.41,52.47,52.22,52.31,201
,2011-11-03 11:00,3,52.31,52.53,52.16,52.53,123
,2011-11-03 11:30,3,52.58,52.61,52.42,52.58,189
,2011-11-03 12:00,3,52.6,52.65,52.5,52.51,135
,2011-11-03 12:30,3,52.53,52.58,52.36,52.49,366
,2011-11-03 13:00,3,52.5,52.63,52.45,52.58,258
,2011-11-03 18:30,4,52.52,52.52,52.52,52.52,2
,2011-11-03 20:00,4,52.45,52.46,52.42,52.46,14
,2011-11-03 21:00,4,52.4,52.4,52.4,52.4,2
,2011-11-03 21:30,4,52.4,52.45,52.4,52.45,49
,2011-11-04 00:00,4,52.41,52.41,52.41,52.41,10
,2011-11-04 00:30,4,52.47,52.47,52.44,52.44,4
,2011-11-04 01:00,4,52.42,52.42,52.42,52.42,1
,2011-11-04 01:30,4,52.46,52.46,52.46,52.46,8
,2011-11-04 02:00,4,52.53,52.53,52.53,52.53,1
,2011-11-04 02:30,4,52.49,52.49,52.47,52.47,2
,2011-11-04 03:00,4,52.48,52.49,52.48,52.49,7
,2011-11-04 04:00,4,52.49,52.49,52.49,52.49,2
,2011-11-04 04:30,4,52.65,52.65,52.65,52.65,2
,2011-11-04 05:00,4,52.66,52.67,52.66,52.66,6
,2011-11-04 06:00,4,52.69,52.69,52.69,52.69,1
,2011-11-04 07:00,4,52.6,52.61,52.6,52.61,5
,2011-11-04 09:30,4,52.43,52.55,52.25,52.53,676
,2011-11-04 10:00,4,52.57,52.7,52.47,52.7,152
,2011-11-04 10:30,4,52.69,52.7,52.45,52.54,88
,2011-11-04 11:00,4,52.6,52.66,52.57,52.57,166
,2011-11-04 11:30,4,52.56,52.61,52.44,52.44,166
,2011-11-04 12:00,4,52.51,52.64,52.5,52.55,191
,2011-11-04 12:30,4,52.54,52.56,52.45,52.46,382
,2011-11-04 13:00,4,52.47,52.51,52.29,52.36,503
,2011-11-06 18:00,7,52.36,52.41,52.36,52.39,14
,2011-11-06 18:30,7,52.42,52.42,52.42,52.42,2
,2011-11-06 19:00,7,52.29,52.33,52.1,52.11,40
,2011-11-06 19:30,7,52.02,52.02,51.93,52,86
,2011-11-06 20:00,7,52,52.05,52,52.05,18
,2011-11-06 20:30,7,52.06,52.06,51.99,52.04,7
,2011-11-06 21:00,7,51.99,52,51.9,51.91,8
,2011-11-06 23:00,7,51.97,51.97,51.97,51.97,1
,2011-11-07 00:30,7,52.08,52.08,52.08,52.08,3
,2011-11-07 01:00,7,52.04,52.04,52.04,52.04,1
,2011-11-07 02:30,7,52.08,52.08,52.01,52.01,63
,2011-11-07 03:30,7,52.08,52.08,52.08,52.08,1
,2011-11-07 04:00,7,52.08,52.08,52.08,52.08,2
,2011-11-07 04:30,7,52.14,52.17,52.14,52.17,2
,2011-11-07 05:00,7,52.28,52.43,52.28,52.43,15
,2011-11-07 05:30,7,52.39,52.44,52.37,52.37,121
,2011-11-07 06:00,7,52.37,52.41,52.37,52.41,24
,2011-11-07 06:30,7,52.41,52.48,52.41,52.48,8
,2011-11-07 07:00,7,52.42,52.42,52.37,52.37,53
,2011-11-07 09:30,7,52.44,52.44,51.71,51.79,418
,2011-11-07 10:00,7,51.76,51.76,51.65,51.72,255
,2011-11-07 10:30,7,51.75,51.78,51.65,51.73,503
,2011-11-07 11:00,7,51.8,51.89,51.77,51.8,620
,2011-11-07 11:30,7,51.8,51.83,51.75,51.81,212
,2011-11-07 12:00,7,51.79,51.89,51.78,51.87,44
,2011-11-07 12:30,7,51.8,51.88,51.73,51.87,245
,2011-11-07 13:00,7,51.8,51.86,51.7,51.72,90
,2011-11-07 18:00,8,51.84,51.9,51.84,51.9,28
,2011-11-07 18:30,8,51.91,51.94,51.91,51.94,6
,2011-11-07 19:00,8,51.73,51.73,51.72,51.73,3
,2011-11-07 19:30,8,51.69,51.69,51.69,51.69,2
,2011-11-07 20:00,8,51.63,51.64,51.61,51.61,7
,2011-11-07 21:00,8,51.92,52.03,51.92,52.02,11
,2011-11-07 23:30,8,51.9,51.91,51.9,51.9,18
,2011-11-08 01:00,8,51.94,51.94,51.94,51.94,8
,2011-11-08 03:30,8,52.03,52.03,52.03,52.03,2
,2011-11-08 04:00,8,52,52.02,52,52.02,10
,2011-11-08 05:30,8,52.07,52.14,52.07,52.11,326
,2011-11-08 06:00,8,52.12,52.15,52.11,52.15,70
,2011-11-08 06:30,8,52.15,52.2,52.15,52.2,15
,2011-11-08 07:00,8,52.2,52.22,52.18,52.22,40
,2011-11-08 09:30,8,52.16,52.53,52.09,52.48,1282
,2011-11-08 10:00,8,52.48,52.51,52.23,52.35,529
,2011-11-08 10:30,8,52.35,52.45,52.28,52.3,209
,2011-11-08 11:00,8,52.29,52.43,52.23,52.24,239
,2011-11-08 11:30,8,52.23,52.29,52.22,52.26,265
,2011-11-08 12:00,8,52.25,52.26,52.2,52.24,240
,2011-11-08 12:30,8,52.27,52.38,52.22,52.22,553
,2011-11-08 13:00,8,52.22,52.28,52.17,52.24,365
,2011-11-08 18:00,9,52.42,52.44,52.31,52.41,13
,2011-11-08 18:30,9,52.36,52.44,52.36,52.44,7
,2011-11-08 19:00,9,52.46,52.52,52.46,52.52,12
,2011-11-08 19:30,9,52.45,52.55,52.45,52.55,4
,2011-11-08 20:00,9,52.51,52.51,52.47,52.47,6
,2011-11-08 20:30,9,52.45,52.45,52.35,52.35,5
,2011-11-08 21:00,9,52.39,52.39,52.39,52.39,2
,2011-11-08 23:30,9,52.34,52.34,52.34,52.34,1
,2011-11-09 00:00,9,52.27,52.27,52.22,52.22,12
,2011-11-09 00:30,9,52.24,52.27,52.24,52.27,11
,2011-11-09 01:00,9,52.26,52.28,52.21,52.26,23
,2011-11-09 01:30,9,52.22,52.24,52.22,52.24,6
,2011-11-09 02:00,9,52.24,52.24,52.12,52.12,6
,2011-11-09 02:30,9,52.07,52.17,52.06,52.11,35
,2011-11-09 03:00,9,52.12,52.15,52.03,52.03,28
,2011-11-09 03:30,9,52.01,52.02,51.98,51.99,120
,2011-11-09 04:00,9,51.97,51.97,51.94,51.94,57
,2011-11-09 04:30,9,51.97,51.97,51.86,51.87,29
,2011-11-09 05:00,9,51.9,51.9,51.85,51.85,117
,2011-11-09 05:30,9,51.87,52,51.86,51.98,189
,2011-11-09 06:00,9,51.94,51.96,51.93,51.93,261
,2011-11-09 06:30,9,51.95,52,51.95,52,66
,2011-11-09 07:00,9,52.03,52.03,51.96,52,110
,2011-11-09 09:30,9,51.65,51.92,51.5,51.9,535
,2011-11-09 10:00,9,51.9,52.01,51.74,51.89,366
,2011-11-09 10:30,9,51.89,52.04,51.84,52.02,279
,2011-11-09 11:00,9,51.97,51.98,51.85,51.85,508
,2011-11-09 11:30,9,51.82,51.86,51.73,51.86,565
,2011-11-09 12:00,9,51.83,51.88,51.75,51.82,775
,2011-11-09 12:30,9,51.79,51.79,51.56,51.6,331
,2011-11-09 13:00,9,51.57,51.62,51.5,51.56,204
,2011-11-09 18:00,10,51.53,51.53,51.36,51.36,7
,2011-11-09 18:30,10,51.36,51.44,51.36,51.44,25
,2011-11-09 19:00,10,51.29,51.29,51.2,51.2,11
,2011-11-09 19:30,10,51.24,51.24,51.17,51.17,8
,2011-11-09 20:00,10,51.16,51.25,51.16,51.22,14
,2011-11-09 20:30,10,51.2,51.2,51.16,51.18,15
,2011-11-09 21:00,10,51.3,51.4,51.3,51.39,14
,2011-11-09 21:30,10,51.43,51.43,51.43,51.43,4
,2011-11-10 00:00,10,51.41,51.44,51.41,51.44,2
,2011-11-10 00:30,10,51.16,51.19,51.16,51.19,4
,2011-11-10 01:00,10,51.14,51.14,51.14,51.14,1
,2011-11-10 01:30,10,51.19,51.19,51.19,51.19,1
,2011-11-10 02:00,10,51.19,51.3,51.19,51.3,3
,2011-11-10 02:30,10,51.47,51.52,51.4,51.4,57
,2011-11-10 03:00,10,51.38,51.47,51.38,51.47,39
,2011-11-10 03:30,10,51.56,51.6,51.56,51.6,2
,2011-11-10 04:00,10,51.81,51.84,51.78,51.78,44
,2011-11-10 04:30,10,51.73,51.73,51.6,51.73,12
,2011-11-10 05:00,10,51.75,51.79,51.7,51.79,18
,2011-11-10 05:30,10,51.74,51.8,51.7,51.79,23
,2011-11-10 06:00,10,51.81,51.88,51.81,51.84,42
,2011-11-10 06:30,10,51.86,51.89,51.86,51.89,2
,2011-11-10 07:00,10,51.88,51.9,51.71,51.8,7
,2011-11-10 09:30,10,51.82,51.82,51.02,51.08,907
,2011-11-10 10:00,10,51.14,51.17,51.03,51.13,285
,2011-11-10 10:30,10,51.13,51.14,50.99,51.1,181
,2011-11-10 11:00,10,51.08,51.11,51.02,51.02,476
,2011-11-10 11:30,10,51.05,51.05,50.78,51.01,271
,2011-11-10 12:00,10,51,51.06,50.96,51.03,220
,2011-11-10 12:30,10,51.03,51.05,50.99,51.03,135
,2011-11-10 13:00,10,51.01,51.04,50.95,50.98,145
,2011-11-10 18:00,11,51.08,51.16,51.08,51.13,5
,2011-11-10 18:30,11,51.14,51.19,51.11,51.19,42
,2011-11-10 19:00,11,51.19,51.29,51.19,51.26,19
,2011-11-10 19:30,11,51.28,51.28,51.28,51.28,1
,2011-11-10 20:00,11,51.23,51.23,51.19,51.2,3
,2011-11-10 22:30,11,51.31,51.31,51.31,51.31,1
,2011-11-10 23:00,11,51.3,51.3,51.3,51.3,1
,2011-11-10 23:30,11,51.28,51.28,51.28,51.28,1
,2011-11-11 00:00,11,51.45,51.5,51.45,51.5,28
,2011-11-11 00:30,11,51.41,51.41,51.34,51.34,2
,2011-11-11 01:00,11,51.41,51.41,51.41,51.41,2
,2011-11-11 01:30,11,51.41,51.41,51.41,51.41,1
,2011-11-11 02:00,11,51.33,51.33,51.32,51.32,11
,2011-11-11 02:30,11,51.31,51.31,51.31,51.31,2
,2011-11-11 03:30,11,51.35,51.35,51.27,51.27,80
,2011-11-11 04:00,11,51.27,51.27,51.27,51.27,20
,2011-11-11 04:30,11,51.25,51.25,51.19,51.21,21
,2011-11-11 05:00,11,51.19,51.19,51.17,51.17,8
,2011-11-11 05:30,11,51.18,51.18,51.09,51.09,10
,2011-11-11 06:00,11,51.07,51.07,51.07,51.07,3
,2011-11-11 07:00,11,51.17,51.17,51.17,51.17,4
,2011-11-11 09:30,11,51.26,51.41,51.15,51.39,737
,2011-11-11 10:00,11,51.41,51.42,51.34,51.37,256
,2011-11-11 10:30,11,51.36,51.53,51.33,51.52,353
,2011-11-11 11:00,11,51.52,51.52,51.38,51.4,142
,2011-11-11 11:30,11,51.39,51.44,51.36,51.41,437
,2011-11-11 12:00,11,51.42,51.46,51.39,51.41,363
,2011-11-11 12:30,11,51.44,51.46,51.3,51.31,131
,2011-11-11 13:00,11,51.32,51.48,51.31,51.43,392
,2011-11-13 18:00,14,51.56,51.67,51.56,51.67,4
,2011-11-13 18:30,14,51.68,51.69,51.68,51.69,3
,2011-11-13 19:00,14,51.84,51.96,51.84,51.95,84
,2011-11-13 19:30,14,51.93,51.93,51.9,51.9,2
,2011-11-13 20:00,14,51.88,51.95,51.88,51.95,5
,2011-11-13 20:30,14,51.99,52.01,51.99,52.01,45
,2011-11-13 21:00,14,51.98,51.98,51.93,51.93,3
,2011-11-13 22:00,14,51.95,51.95,51.95,51.95,24
,2011-11-13 23:30,14,51.91,52.04,51.91,52.02,5
,2011-11-14 00:00,14,52.04,52.04,52.01,52.03,7
,2011-11-14 00:30,14,52.06,52.12,52.06,52.09,10
,2011-11-14 01:00,14,52.02,52.06,52.02,52.06,3
,2011-11-14 01:30,14,52.02,52.02,52.02,52.02,1
,2011-11-14 02:00,14,52.03,52.04,52.03,52.04,5
,2011-11-14 02:30,14,51.97,52.01,51.97,52,17
,2011-11-14 03:00,14,52.04,52.04,51.99,51.99,23
,2011-11-14 03:30,14,51.95,51.95,51.91,51.92,27
,2011-11-14 04:00,14,51.89,51.89,51.89,51.89,9
,2011-11-14 04:30,14,51.9,51.98,51.9,51.97,19
,2011-11-14 05:00,14,51.98,51.98,51.9,51.9,3
,2011-11-14 05:30,14,51.93,51.93,51.93,51.93,43
,2011-11-14 06:00,14,51.92,51.92,51.78,51.81,99
,2011-11-14 06:30,14,51.81,51.87,51.81,51.87,54
,2011-11-14 07:00,14,51.85,51.89,51.84,51.89,5
,2011-11-14 09:30,14,51.74,51.9,51.61,51.82,1258
,2011-11-14 10:00,14,51.78,52.05,51.78,51.85,338
,2011-11-14 10:30,14,51.85,51.88,51.57,51.58,77
,2011-11-14 11:00,14,51.56,51.64,51.51,51.56,246
,2011-11-14 11:30,14,51.54,51.68,51.54,51.67,223
,2011-11-14 12:00,14,51.65,51.65,51.58,51.61,43
,2011-11-14 12:30,14,51.66,51.69,51.62,51.66,164
,2011-11-14 13:00,14,51.67,51.69,51.59,51.67,70
,2011-11-14 18:30,15,51.75,51.75,51.74,51.74,5
,2011-11-14 19:00,15,51.7,51.73,51.7,51.73,2
,2011-11-14 19:30,15,51.73,51.82,51.73,51.82,6
,2011-11-14 20:00,15,51.81,51.81,51.81,51.81,2
,2011-11-14 20:30,15,51.88,51.88,51.87,51.88,4
,2011-11-14 21:00,15,51.96,52.12,51.96,52.12,8
,2011-11-14 21:30,15,52.15,52.15,52.15,52.15,2
,2011-11-14 22:00,15,52.13,52.13,52.13,52.13,1
,2011-11-14 23:30,15,51.92,51.98,51.92,51.98,2
,2011-11-15 00:00,15,52.04,52.04,52.04,52.04,1
,2011-11-15 02:00,15,52.22,52.34,52.22,52.34,95
,2011-11-15 02:30,15,52.13,52.45,52.13,52.41,38
,2011-11-15 03:00,15,52.36,52.36,52.28,52.28,28
,2011-11-15 03:30,15,52.28,52.28,52.28,52.28,1
,2011-11-15 04:00,15,52.28,52.31,52.24,52.24,24
,2011-11-15 05:30,15,52.19,52.19,52.19,52.19,4
,2011-11-15 06:30,15,52.25,52.25,52.23,52.23,7
,2011-11-15 07:00,15,52.23,52.26,52.23,52.26,40
,2011-11-15 09:30,15,52.31,52.61,52.13,52.44,1100
,2011-11-15 10:00,15,52.42,52.56,52.39,52.46,487
,2011-11-15 10:30,15,52.46,52.54,52.36,52.5,175
,2011-11-15 11:00,15,52.6,52.84,52.53,52.76,648
,2011-11-15 11:30,15,52.75,52.92,52.73,52.73,323
,2011-11-15 12:00,15,52.76,52.8,52.71,52.78,360
,2011-11-15 12:30,15,52.81,52.93,52.77,52.82,349
,2011-11-15 13:00,15,52.9,53.04,52.86,53.04,420
,2011-11-15 18:00,16,53.11,53.24,53.11,53.21,41
,2011-11-15 18:30,16,53.21,53.25,53.1,53.1,19
,2011-11-15 19:00,16,53.06,53.06,52.9,52.91,108
,2011-11-15 19:30,16,52.9,52.9,52.75,52.75,59
,2011-11-15 20:00,16,52.71,52.71,52.71,52.71,3
,2011-11-15 20:30,16,52.71,52.71,52.65,52.65,3
,2011-11-15 21:00,16,52.61,52.71,52.61,52.65,8
,2011-11-15 21:30,16,52.62,52.62,52.6,52.61,10
,2011-11-15 22:00,16,52.65,52.65,52.65,52.65,1
,2011-11-15 22:30,16,52.65,52.66,52.65,52.66,2
,2011-11-15 23:00,16,52.66,52.67,52.6,52.6,5
,2011-11-15 23:30,16,52.6,52.6,52.52,52.52,35
,2011-11-16 00:00,16,52.49,52.5,52.49,52.5,2
,2011-11-16 00:30,16,52.48,52.48,52.48,52.48,1
,2011-11-16 01:00,16,52.49,52.6,52.47,52.6,168
,2011-11-16 01:30,16,52.62,52.64,52.62,52.64,12
,2011-11-16 02:00,16,52.7,52.83,52.7,52.83,31
,2011-11-16 03:00,16,52.71,52.84,52.71,52.78,100
,2011-11-16 03:30,16,52.86,52.86,52.85,52.85,5
,2011-11-16 04:00,16,52.89,52.89,52.89,52.89,4
,2011-11-16 04:30,16,52.75,52.75,52.7,52.75,5
,2011-11-16 05:00,16,52.72,52.76,52.72,52.76,21
,2011-11-16 05:30,16,52.75,52.88,52.75,52.85,55
,2011-11-16 06:00,16,52.85,52.95,52.85,52.92,39
,2011-11-16 06:30,16,52.92,52.94,52.91,52.92,22
,2011-11-16 07:00,16,52.9,52.9,52.86,52.88,5
,2011-11-16 09:30,16,52.95,53.19,52.88,52.95,1183
,2011-11-16 10:00,16,52.95,53.08,52.88,52.88,662
,2011-11-16 10:30,16,52.87,53.05,52.87,52.87,335
,2011-11-16 11:00,16,52.88,52.91,52.65,52.69,681
,2011-11-16 11:30,16,52.71,52.84,52.59,52.68,440
,2011-11-16 12:00,16,52.72,52.9,52.65,52.87,113
,2011-11-16 12:30,16,52.89,52.95,52.83,52.95,392
,2011-11-16 13:00,16,52.95,53.08,52.9,53.07,274
,2011-11-16 18:00,17,52.94,52.94,52.8,52.8,58
,2011-11-16 18:30,17,52.8,52.8,52.8,52.8,1
,2011-11-16 19:00,17,52.8,52.8,52.7,52.78,18
,2011-11-16 19:30,17,52.91,52.91,52.84,52.84,5
,2011-11-16 21:00,17,52.91,52.91,52.88,52.88,3
,2011-11-16 21:30,17,53,53.05,53,53.05,4
,2011-11-16 22:30,17,52.95,53.01,52.95,53.01,24
,2011-11-16 23:00,17,53,53.01,53,53.01,4
,2011-11-16 23:30,17,53.01,53.04,53,53.03,17
,2011-11-17 00:00,17,52.99,52.99,52.99,52.99,1
,2011-11-17 00:30,17,52.95,52.95,52.95,52.95,1
,2011-11-17 01:00,17,52.9,52.92,52.9,52.92,12
,2011-11-17 01:30,17,52.92,52.92,52.9,52.9,6
,2011-11-17 02:00,17,52.89,52.91,52.89,52.91,7
,2011-11-17 02:30,17,52.91,52.93,52.91,52.93,48
,2011-11-17 03:00,17,52.9,52.91,52.84,52.84,64
,2011-11-17 03:30,17,52.73,52.73,52.73,52.73,1
,2011-11-17 04:00,17,52.81,52.81,52.81,52.81,2
,2011-11-17 04:30,17,52.81,52.94,52.81,52.94,35
,2011-11-17 05:00,17,52.91,52.92,52.84,52.9,28
,2011-11-17 05:30,17,52.88,52.88,52.84,52.84,12
,2011-11-17 06:00,17,52.8,52.8,52.7,52.7,25
,2011-11-17 06:30,17,52.83,52.83,52.83,52.83,1
,2011-11-17 07:00,17,52.88,52.91,52.88,52.88,6
,2011-11-17 09:30,17,52.7,52.98,52.61,52.62,754
,2011-11-17 10:00,17,52.62,52.68,52.5,52.61,244
,2011-11-17 10:30,17,52.62,52.66,52.49,52.52,226
,2011-11-17 11:00,17,52.49,52.51,52.24,52.25,527
,2011-11-17 11:30,17,52.19,52.19,51.94,52,389
,2011-11-17 12:00,17,52,52.1,51.91,51.94,832
,2011-11-17 12:30,17,51.96,52.01,51.83,51.87,822
,2011-11-17 13:00,17,51.88,52,51.78,51.9,501
,2011-11-17 18:00,18,51.99,52,51.85,51.85,10
,2011-11-17 19:00,18,51.78,51.93,51.77,51.93,3
,2011-11-17 19:30,18,51.94,51.95,51.93,51.95,3
,2011-11-17 20:00,18,51.96,51.96,51.96,51.96,1
,2011-11-17 20:30,18,51.96,51.96,51.95,51.95,42
,2011-11-17 21:00,18,51.95,51.95,51.94,51.95,26
,2011-11-17 21:30,18,51.97,51.98,51.97,51.98,84
,2011-11-17 22:00,18,51.98,52.08,51.98,52.08,69
,2011-11-17 23:00,18,51.9,51.9,51.9,51.9,3
,2011-11-17 23:30,18,51.95,51.95,51.95,51.95,24
,2011-11-18 01:00,18,51.81,51.81,51.81,51.81,1
,2011-11-18 02:00,18,52.08,52.11,52.08,52.1,70
,2011-11-18 02:30,18,52.1,52.1,52.07,52.07,6
,2011-11-18 03:00,18,52.14,52.15,52.14,52.15,5
,2011-11-18 03:30,18,52.22,52.23,52.22,52.22,4
,2011-11-18 04:00,18,52.23,52.27,52.23,52.24,29
,2011-11-18 04:30,18,52.22,52.26,52.19,52.22,117
,2011-11-18 05:00,18,52.17,52.18,52.08,52.08,70
,2011-11-18 05:30,18,52.17,52.35,52.16,52.35,13
,2011-11-18 06:00,18,52.3,52.3,52.3,52.3,1
,2011-11-18 06:30,18,52.41,52.42,52.32,52.32,5
,2011-11-18 07:00,18,52.29,52.29,52.23,52.23,28
,2011-11-18 09:30,18,52.23,52.23,51.71,51.76,787
,2011-11-18 10:00,18,51.76,51.76,51.31,51.36,730
,2011-11-18 10:30,18,51.32,51.4,51.12,51.16,599
,2011-11-18 11:00,18,51.13,51.13,50.94,51.01,727
,2011-11-18 11:30,18,51.01,51.15,50.95,51.11,332
,2011-11-18 12:00,18,51.1,51.19,51.09,51.12,529
,2011-11-18 12:30,18,51.15,51.4,51.13,51.26,242
,2011-11-18 13:00,18,51.28,51.43,51.28,51.39,405
,2011-11-20 18:00,21,51.5,51.5,51.29,51.29,236
,2011-11-20 18:30,21,51.29,51.29,51.25,51.25,26
,2011-11-20 19:00,21,51.27,51.56,51.27,51.5,183
,2011-11-20 19:30,21,51.41,51.43,51.4,51.43,23
,2011-11-20 20:00,21,51.37,51.47,51.33,51.43,73
,2011-11-20 20:30,21,51.42,51.6,51.42,51.49,95
,2011-11-20 21:00,21,51.49,51.49,51.47,51.47,4
,2011-11-20 21:30,21,51.37,51.37,51.37,51.37,2
,2011-11-20 22:00,21,51.34,51.34,51.29,51.29,61
,2011-11-20 22:30,21,51.32,51.32,51.32,51.32,1
,2011-11-20 23:00,21,51.36,51.39,51.35,51.39,25
,2011-11-20 23:30,21,51.39,51.43,51.38,51.4,38
,2011-11-21 01:00,21,51.38,51.42,51.37,51.42,45
,2011-11-21 01:30,21,51.43,51.51,51.39,51.51,22
,2011-11-21 02:00,21,51.38,51.38,51.2,51.23,34
,2011-11-21 03:00,21,51.24,51.24,51.08,51.08,58
,2011-11-21 03:30,21,51.1,51.1,51.03,51.03,32
,2011-11-21 04:00,21,51.06,51.06,51,51,48
,2011-11-21 04:30,21,50.97,50.97,50.92,50.92,9
,2011-11-21 05:00,21,51,51,50.93,50.94,16
,2011-11-21 05:30,21,50.94,50.94,50.94,50.94,9
,2011-11-21 06:00,21,50.98,50.98,50.98,50.98,3
,2011-11-21 06:30,21,50.98,50.99,50.97,50.99,19
,2011-11-21 07:00,21,51.07,51.07,51.06,51.06,7
,2011-11-21 09:30,21,50.95,50.96,50.19,50.22,1898
,2011-11-21 10:00,21,50.23,50.36,50.07,50.35,730
,2011-11-21 10:30,21,50.32,50.37,50.26,50.33,709
,2011-11-21 11:00,21,50.32,50.5,50.27,50.33,521
,2011-11-21 11:30,21,50.31,50.41,50.31,50.38,538
,2011-11-21 12:00,21,50.4,50.53,50.4,50.44,530
,2011-11-21 12:30,21,50.39,50.5,50.39,50.43,389
,2011-11-21 13:00,21,50.42,50.61,50.41,50.46,838
,2011-11-21 18:00,22,50.54,50.67,50.51,50.67,12
,2011-11-21 18:30,22,50.73,50.73,50.7,50.7,4
,2011-11-21 19:00,22,50.74,50.85,50.65,50.65,36
,2011-11-21 19:30,22,50.72,50.72,50.67,50.72,14
,2011-11-21 20:00,22,50.74,50.74,50.69,50.7,8
,2011-11-21 20:30,22,50.6,50.63,50.52,50.56,133
,2011-11-21 21:00,22,50.56,50.59,50.49,50.57,31
,2011-11-21 21:30,22,50.52,50.52,50.52,50.52,2
,2011-11-21 22:00,22,50.5,50.54,50.47,50.54,6
,2011-11-21 22:30,22,50.56,50.56,50.47,50.47,9
,2011-11-21 23:00,22,50.47,50.48,50.47,50.48,13
,2011-11-21 23:30,22,50.52,50.52,50.52,50.52,1
,2011-11-22 00:00,22,50.46,50.46,50.36,50.36,66
,2011-11-22 00:30,22,50.34,50.36,50.27,50.3,49
,2011-11-22 01:00,22,50.28,50.42,50.28,50.42,4
,2011-11-22 01:30,22,50.48,50.51,50.45,50.51,51
,2011-11-22 02:00,22,50.54,50.65,50.54,50.65,8
,2011-11-22 02:30,22,50.7,50.7,50.7,50.7,1
,2011-11-22 03:00,22,50.72,50.74,50.62,50.65,218
,2011-11-22 03:30,22,50.65,50.68,50.65,50.67,12
,2011-11-22 04:00,22,50.65,50.71,50.65,50.71,19
,2011-11-22 04:30,22,50.72,50.77,50.72,50.77,3
,2011-11-22 05:00,22,50.73,50.79,50.73,50.79,12
,2011-11-22 05:30,22,50.8,50.8,50.8,50.8,52
,2011-11-22 06:00,22,50.8,50.88,50.8,50.88,83
,2011-11-22 06:30,22,50.84,50.84,50.79,50.79,104
,2011-11-22 07:00,22,50.78,50.8,50.7,50.8,135
,2011-11-22 09:30,22,50.72,50.84,50.57,50.64,716
,2011-11-22 10:00,22,50.65,50.7,50.54,50.69,627
,2011-11-22 10:30,22,50.69,50.83,50.6,50.83,400
,2011-11-22 11:00,22,50.86,51.03,50.84,50.88,757
,2011-11-22 11:30,22,50.89,51.08,50.88,51.08,265
,2011-11-22 12:00,22,51.08,51.16,51,51.12,313
,2011-11-22 12:30,22,51.14,51.3,51.14,51.24,218
,2011-11-22 13:00,22,51.28,51.31,51.24,51.29,364
,2011-11-22 18:00,23,51.39,51.43,51.25,51.25,13
,2011-11-22 18:30,23,51.25,51.25,51.17,51.17,67
,2011-11-22 19:00,23,51.14,51.14,50.87,50.87,184
,2011-11-22 19:30,23,50.88,50.9,50.75,50.84,63
,2011-11-22 20:00,23,50.84,50.85,50.83,50.83,5
,2011-11-22 20:30,23,50.75,50.8,50.75,50.8,60
,2011-11-22 21:00,23,50.81,50.81,50.69,50.69,100
,2011-11-22 21:30,23,50.84,50.86,50.82,50.82,40
,2011-11-22 22:00,23,50.78,50.78,50.78,50.78,1
,2011-11-22 22:30,23,50.83,50.83,50.83,50.83,1
,2011-11-22 23:00,23,50.8,50.8,50.73,50.73,12
,2011-11-22 23:30,23,50.73,50.73,50.4,50.4,161
,2011-11-23 00:30,23,50.36,50.36,50.19,50.34,125
,2011-11-23 01:00,23,50.34,50.52,50.28,50.42,51
,2011-11-23 01:30,23,50.48,50.48,50.47,50.47,7
,2011-11-23 02:00,23,50.47,50.47,50.38,50.38,10
,2011-11-23 02:30,23,50.34,50.34,50.34,50.34,1
,2011-11-23 03:00,23,50.39,50.5,50.39,50.47,40
,2011-11-23 03:30,23,50.46,50.46,50.41,50.41,4
,2011-11-23 04:00,23,50.4,50.41,50.37,50.4,36
,2011-11-23 04:30,23,50.39,50.4,50.37,50.4,27
,2011-11-23 05:00,23,50.41,50.41,50.35,50.41,8
,2011-11-23 05:30,23,50.4,50.41,50.38,50.4,11
,2011-11-23 06:00,23,50.43,50.43,50.41,50.41,8
,2011-11-23 06:30,23,50.38,50.4,50.38,50.38,5
,2011-11-23 07:00,23,50.41,50.43,50.4,50.43,14
,2011-11-23 09:30,23,50.33,50.33,50.06,50.28,2290
,2011-11-23 10:00,23,50.27,50.29,50.12,50.15,698
,2011-11-23 10:30,23,50.13,50.28,50.06,50.23,807
,2011-11-23 11:00,23,50.22,50.3,50.2,50.29,301
,2011-11-23 11:30,23,50.27,50.43,50.26,50.4,458
,2011-11-23 12:00,23,50.39,50.45,50.29,50.31,114
,2011-11-23 12:30,23,50.36,50.36,50.01,50.01,419
,2011-11-23 13:00,23,50.01,50.12,49.81,49.99,1690
,2011-11-24 18:00,25,49.81,49.81,49.59,49.59,308
,2011-11-24 18:30,25,49.57,49.57,49.42,49.46,55
,2011-11-24 19:00,25,49.4,49.42,49.03,49.36,388
,2011-11-24 19:30,25,49.5,49.54,49.5,49.54,35
,2011-11-24 20:00,25,49.58,49.58,49.51,49.51,8
,2011-11-24 20:30,25,49.48,49.62,49.47,49.62,10
,2011-11-24 21:00,25,49.62,49.62,49.46,49.46,24
,2011-11-24 21:30,25,49.47,49.47,49.47,49.47,4
,2011-11-24 22:00,25,49.47,49.47,49.47,49.47,1
,2011-11-24 23:30,25,49.46,49.47,49.28,49.36,55
,2011-11-25 00:00,25,49.19,49.19,49.12,49.12,2
,2011-11-25 00:30,25,49.2,49.36,49.18,49.36,32
,2011-11-25 01:00,25,49.38,49.38,49.31,49.31,10
,2011-11-25 01:30,25,49.29,49.29,49.28,49.28,2
,2011-11-25 02:00,25,49.2,49.2,49.2,49.2,4
,2011-11-25 02:30,25,49.13,49.13,49.01,49.01,100
,2011-11-25 03:00,25,49.05,49.05,48.78,48.91,183
,2011-11-25 03:30,25,48.98,49.08,48.97,49.01,82
,2011-11-25 04:00,25,49,49,48.93,48.97,3
,2011-11-25 04:30,25,48.94,49.12,48.94,49.12,33
,2011-11-25 05:00,25,49.31,49.37,49.23,49.23,96
,2011-11-25 05:30,25,49.18,49.22,49.17,49.17,5
,2011-11-25 06:00,25,49.16,49.16,49.16,49.16,1
,2011-11-25 06:30,25,49.09,49.09,48.93,49.05,21
,2011-11-25 07:00,25,49.01,49.17,49,49.17,58
,2011-11-25 09:30,25,49.5,49.9,49.25,49.25,1244
,2011-11-25 10:00,25,49.25,49.44,49.17,49.34,1262
,2011-11-25 10:30,25,49.32,49.4,49.19,49.2,293
,2011-11-25 11:00,25,49.18,49.22,48.98,49.1,346
,2011-11-25 11:30,25,49.15,49.17,48.94,48.97,2047
,2011-11-27 18:00,28,49.23,49.37,49.12,49.27,106
,2011-11-27 18:30,28,49.23,49.34,49.18,49.33,64
,2011-11-27 19:00,28,49.38,49.5,49.23,49.5,104
,2011-11-27 19:30,28,49.48,49.55,49.46,49.51,40
,2011-11-27 20:00,28,49.51,49.53,49.45,49.47,20
,2011-11-27 20:30,28,49.48,49.55,49.48,49.55,35
,2011-11-27 21:00,28,49.55,49.57,49.5,49.5,32
,2011-11-27 21:30,28,49.5,49.5,49.42,49.42,20
,2011-11-27 22:00,28,49.41,49.41,49.38,49.41,21
,2011-11-27 22:30,28,49.41,49.41,49.41,49.41,7
,2011-11-27 23:00,28,49.41,49.41,49.41,49.41,26
,2011-11-27 23:30,28,49.41,49.41,49.4,49.41,108
,2011-11-28 00:00,28,49.36,49.36,49.34,49.34,5
,2011-11-28 00:30,28,49.32,49.32,49.28,49.3,8
,2011-11-28 01:00,28,49.31,49.35,49.28,49.35,19
,2011-11-28 01:30,28,49.3,49.3,49.3,49.3,14
,2011-11-28 02:00,28,49.31,49.47,49.31,49.47,28
,2011-11-28 02:30,28,49.58,49.65,49.55,49.65,97
,2011-11-28 03:00,28,49.72,49.72,49.64,49.64,20
,2011-11-28 03:30,28,49.67,49.75,49.67,49.75,8
,2011-11-28 04:00,28,49.7,49.7,49.69,49.69,5
,2011-11-28 04:30,28,49.69,49.69,49.63,49.63,243
,2011-11-28 05:00,28,49.62,49.65,49.61,49.65,17
,2011-11-28 05:30,28,49.62,49.62,49.49,49.49,65
,2011-11-28 06:00,28,49.49,49.61,49.49,49.61,121
,2011-11-28 06:30,28,49.57,49.6,49.55,49.59,24
,2011-11-28 07:00,28,49.56,49.59,49.51,49.56,48
,2011-11-28 09:30,28,49.52,49.75,49.52,49.56,1331
,2011-11-28 10:00,28,49.55,49.59,49.5,49.59,733
,2011-11-28 10:30,28,49.59,49.59,49.37,49.43,676
,2011-11-28 11:00,28,49.44,49.49,49.35,49.43,831
,2011-11-28 11:30,28,49.43,49.43,49.28,49.31,309
,2011-11-28 12:00,28,49.29,49.42,49.21,49.42,273
,2011-11-28 12:30,28,49.42,49.53,49.4,49.45,491
,2011-11-28 13:00,28,49.45,49.6,49.45,49.6,505
,2011-11-28 18:00,29,49.58,49.58,49.41,49.41,13
,2011-11-28 18:30,29,49.44,49.49,49.44,49.49,5
,2011-11-28 19:00,29,49.48,49.48,49.24,49.26,34
,2011-11-28 19:30,29,49.27,49.29,49.25,49.25,4
,2011-11-28 20:00,29,49.27,49.27,49.11,49.24,31
,2011-11-28 20:30,29,49.29,49.33,49.29,49.29,6
,2011-11-28 21:00,29,49.23,49.31,49.23,49.31,10
,2011-11-28 21:30,29,49.23,49.23,49.23,49.23,1
,2011-11-28 22:00,29,49.2,49.24,49.2,49.24,7
,2011-11-28 22:30,29,49.21,49.24,49.19,49.2,17
,2011-11-28 23:00,29,49.2,49.25,49.2,49.25,3
,2011-11-28 23:30,29,49.3,49.4,49.28,49.36,35
,2011-11-29 00:00,29,49.38,49.47,49.37,49.43,17
,2011-11-29 00:30,29,49.39,49.52,49.39,49.47,40
,2011-11-29 01:00,29,49.4,49.44,49.4,49.44,2
,2011-11-29 01:30,29,49.47,49.5,49.47,49.47,11
,2011-11-29 02:00,29,49.35,49.45,49.35,49.45,21
,2011-11-29 02:30,29,49.32,49.34,49.25,49.26,100
,2011-11-29 03:00,29,49.26,49.26,49.12,49.22,78
,2011-11-29 03:30,29,49.23,49.23,49.2,49.2,20
,2011-11-29 04:00,29,49.23,49.58,49.23,49.58,206
,2011-11-29 04:30,29,49.59,49.74,49.59,49.74,423
,2011-11-29 05:00,29,49.75,49.78,49.67,49.69,17
,2011-11-29 05:30,29,49.75,49.8,49.75,49.8,38
,2011-11-29 06:00,29,49.72,49.72,49.43,49.54,129
,2011-11-29 06:30,29,49.52,49.61,49.51,49.58,157
,2011-11-29 07:00,29,49.61,49.68,49.59,49.62,126
,2011-11-29 09:30,29,49.8,50,49.63,49.9,1626
,2011-11-29 10:00,29,49.91,50,49.82,49.95,868
,2011-11-29 10:30,29,49.93,50.14,49.93,50.09,808
,2011-11-29 11:00,29,50.08,50.43,50.07,50.3,1104
,2011-11-29 11:30,29,50.3,50.38,50.24,50.3,389
,2011-11-29 12:00,29,50.29,50.29,50.05,50.07,1000
,2011-11-29 12:30,29,50.07,50.12,49.93,50,461
,2011-11-29 13:00,29,50,50.12,49.98,49.98,689
,2011-11-29 18:00,30,49.84,49.84,49.73,49.78,24
,2011-11-29 18:30,30,49.83,49.87,49.82,49.83,19
,2011-11-29 19:00,30,49.78,49.83,49.76,49.83,9
,2011-11-29 19:30,30,49.81,49.81,49.73,49.73,6
,2011-11-29 20:00,30,49.68,49.68,49.61,49.61,29
,2011-11-29 20:30,30,49.61,49.61,49.58,49.58,33
,2011-11-29 21:00,30,49.55,49.6,49.39,49.39,76
,2011-11-29 21:30,30,49.36,49.41,49.36,49.41,9
,2011-11-29 22:00,30,49.35,49.42,49.35,49.42,18
,2011-11-29 22:30,30,49.44,49.44,49.44,49.44,1
,2011-11-29 23:00,30,49.42,49.42,49.42,49.42,1
,2011-11-29 23:30,30,49.34,49.34,49.2,49.26,22
,2011-11-30 00:00,30,49.26,49.26,49.2,49.21,11
,2011-11-30 00:30,30,49.13,49.23,49.12,49.13,27
,2011-11-30 01:00,30,49.21,49.21,49.11,49.11,6
,2011-11-30 01:30,30,49,49.04,49,49.04,4
,2011-11-30 02:00,30,49.08,49.08,49.08,49.08,1
,2011-11-30 02:30,30,49.18,49.22,49.17,49.22,96
,2011-11-30 03:00,30,49.24,49.24,49.21,49.24,57
,2011-11-30 04:00,30,49.18,49.25,49.18,49.25,14
,2011-11-30 04:30,30,49.18,49.2,49.15,49.17,16
,2011-11-30 05:00,30,49.28,49.51,49.28,49.41,110
,2011-11-30 05:30,30,49.41,49.64,49.4,49.57,142
,2011-11-30 06:00,30,49.56,49.57,49.36,49.36,116
,2011-11-30 06:30,30,49.37,49.48,49.37,49.48,20
,2011-11-30 07:00,30,49.75,50.03,49.75,49.93,148
,2011-11-30 09:30,30,50.35,50.67,50.26,50.5,2364
,2011-11-30 10:00,30,50.49,50.59,50.43,50.45,1337
,2011-11-30 10:30,30,50.47,50.5,50.22,50.24,841
,2011-11-30 11:00,30,50.25,50.32,50.07,50.14,462
,2011-11-30 11:30,30,50.15,50.29,50.1,50.28,1067
,2011-11-30 12:00,30,50.27,50.34,50.23,50.23,522
,2011-11-30 12:30,30,50.23,50.32,50.12,50.18,1013
,2011-11-30 13:00,30,50.14,50.22,50.02,50.07,1161
,2011-11-30 18:00,1,50.07,50.16,49.98,50.14,58
,2011-11-30 18:30,1,50.14,50.21,50.1,50.2,35
,2011-11-30 19:00,1,50.22,50.42,50.15,50.27,45
,2011-11-30 19:30,1,50.18,50.21,50.04,50.09,8
,2011-11-30 20:00,1,50.07,50.25,50.07,50.25,58
,2011-11-30 20:30,1,50.22,50.29,50.21,50.29,65
,2011-11-30 22:00,1,50.34,50.34,50.34,50.34,3
,2011-11-30 22:30,1,50.34,50.37,50.34,50.35,6
,2011-11-30 23:00,1,50.32,50.32,50.32,50.32,2
,2011-11-30 23:30,1,50.41,50.41,50.35,50.35,7
,2011-12-01 00:00,1,50.37,50.38,50.37,50.38,16
,2011-12-01 00:30,1,50.29,50.47,50.25,50.42,123
,2011-12-01 01:00,1,50.42,50.42,50.33,50.39,17
,2011-12-01 01:30,1,50.34,50.35,50.34,50.35,4
,2011-12-01 02:00,1,50.27,50.32,50.19,50.19,17
,2011-12-01 02:30,1,50.2,50.26,50.15,50.19,21
,2011-12-01 03:00,1,50.23,50.29,50.18,50.29,11
,2011-12-01 03:30,1,50.3,50.37,50.3,50.34,6
,2011-12-01 04:00,1,50.37,50.41,50.26,50.34,12
,2011-12-01 04:30,1,50.24,50.33,50.24,50.33,5
,2011-12-01 05:00,1,50.27,50.27,50.13,50.19,7
,2011-12-01 05:30,1,50.22,50.27,50.22,50.27,69
,2011-12-01 06:00,1,50.25,50.35,50.25,50.29,69
,2011-12-01 06:30,1,50.28,50.34,50.28,50.33,45
,2011-12-01 07:00,1,50.35,50.36,50.33,50.36,49
,2011-12-01 09:30,1,50.5,50.5,50.02,50.14,2158
,2011-12-01 10:00,1,50.12,50.14,49.6,49.71,1299
,2011-12-01 10:30,1,49.73,49.83,49.68,49.78,825
,2011-12-01 11:00,1,49.8,49.81,49.67,49.78,543
,2011-12-01 11:30,1,49.78,49.79,49.57,49.61,522
,2011-12-01 12:00,1,49.59,49.79,49.58,49.77,533
,2011-12-01 12:30,1,49.77,50.03,49.76,50.03,1043
,2011-12-01 13:00,1,50.03,50.19,49.92,50.18,2061
,2011-12-01 18:00,2,50.18,50.18,50.11,50.11,53
,2011-12-01 18:30,2,50.15,50.15,50.1,50.1,10
,2011-12-01 19:00,2,50.14,50.24,50.12,50.22,47
,2011-12-01 19:30,2,50.24,50.29,50.2,50.29,15
,2011-12-01 20:00,2,50.33,50.34,50.22,50.25,22
,2011-12-01 20:30,2,50.3,50.31,50.17,50.17,21
,2011-12-01 21:00,2,50.14,50.17,50.1,50.15,20
,2011-12-01 21:30,2,50.1,50.1,50.07,50.07,7
,2011-12-01 22:00,2,50.13,50.13,50.05,50.05,20
,2011-12-01 23:30,2,50.1,50.28,50.1,50.26,12
,2011-12-02 00:00,2,50.23,50.23,50.21,50.21,2
,2011-12-02 00:30,2,50.22,50.23,50.22,50.23,7
,2011-12-02 01:00,2,50.26,50.26,50.2,50.2,53
,2011-12-02 01:30,2,50.22,50.29,50.22,50.27,14
,2011-12-02 02:00,2,50.29,50.31,50.29,50.3,4
,2011-12-02 02:30,2,50.3,50.3,50.2,50.2,45
,2011-12-02 03:00,2,50.25,50.3,50.25,50.26,14
,2011-12-02 03:30,2,50.26,50.26,50.17,50.24,14
,2011-12-02 04:00,2,50.22,50.23,50.19,50.19,25
,2011-12-02 04:30,2,50.2,50.2,50.16,50.2,102
,2011-12-02 05:00,2,50.21,50.21,50.18,50.19,52
,2011-12-02 05:30,2,50.2,50.32,50.2,50.32,186
,2011-12-02 06:00,2,50.28,50.4,50.24,50.37,145
,2011-12-02 06:30,2,50.39,50.43,50.37,50.4,106
,2011-12-02 07:00,2,50.4,50.41,50.26,50.31,120
,2011-12-02 09:30,2,50.21,50.76,50.19,50.68,2805
,2011-12-02 10:00,2,50.69,50.69,50.35,50.55,1270
,2011-12-02 10:30,2,50.55,50.59,50.37,50.47,614
,2011-12-02 11:00,2,50.47,50.47,50.2,50.32,633
,2011-12-02 11:30,2,50.3,50.34,50.27,50.29,238
,2011-12-02 12:00,2,50.28,50.43,50.28,50.38,233
,2011-12-02 12:30,2,50.36,50.47,50.32,50.38,527
,2011-12-02 13:00,2,50.4,50.54,50.35,50.54,956
,2011-12-04 18:00,5,50.65,50.9,50.65,50.9,89
,2011-12-04 18:30,5,50.87,50.87,50.79,50.79,71
,2011-12-04 19:00,5,50.79,50.82,50.66,50.81,129
,2011-12-04 19:30,5,50.76,50.82,50.69,50.82,24
,2011-12-04 20:00,5,50.81,50.84,50.79,50.84,55
,2011-12-04 20:30,5,50.82,50.82,50.74,50.74,27
,2011-12-04 21:00,5,50.75,50.86,50.75,50.85,8
,2011-12-04 21:30,5,50.83,50.84,50.83,50.84,5
,2011-12-04 22:30,5,50.84,50.84,50.84,50.84,5
,2011-12-04 23:00,5,50.79,50.79,50.78,50.79,8
,2011-12-04 23:30,5,50.81,50.81,50.78,50.8,14
,2011-12-05 00:00,5,50.8,50.83,50.75,50.75,27
,2011-12-05 01:00,5,50.68,50.81,50.68,50.78,62
,2011-12-05 01:30,5,50.78,50.86,50.71,50.8,123
,2011-12-05 02:00,5,50.8,50.86,50.79,50.81,31
,2011-12-05 02:30,5,50.83,50.85,50.83,50.85,31
,2011-12-05 03:00,5,50.85,50.9,50.85,50.9,146
,2011-12-05 03:30,5,50.9,50.9,50.86,50.86,3
,2011-12-05 04:30,5,50.89,50.89,50.89,50.89,1
,2011-12-05 05:00,5,50.84,50.84,50.83,50.83,2
,2011-12-05 06:00,5,50.88,50.9,50.87,50.89,20
,2011-12-05 06:30,5,50.87,50.89,50.87,50.87,9
,2011-12-05 07:00,5,50.9,50.9,50.87,50.87,11
,2011-12-05 09:30,5,50.83,51.23,50.83,51.03,2975
,2011-12-05 10:00,5,51.01,51.08,50.99,51.08,393
,2011-12-05 10:30,5,51.06,51.07,50.98,50.99,724
,2011-12-05 11:00,5,50.99,51.05,50.91,50.95,385
,2011-12-05 11:30,5,50.93,51.06,50.93,51.05,193
,2011-12-05 12:00,5,51.05,51.08,50.98,51.05,183
,2011-12-05 12:30,5,51.03,51.04,50.72,50.73,696
,2011-12-05 13:00,5,50.73,50.73,50.41,50.67,1005
,2011-12-05 18:00,6,50.62,50.65,50.62,50.62,4
,2011-12-05 18:30,6,50.63,50.63,50.6,50.63,12
,2011-12-05 19:00,6,50.56,50.57,50.46,50.55,87
,2011-12-05 19:30,6,50.55,50.57,50.48,50.5,55
,2011-12-05 20:30,6,50.55,50.55,50.55,50.55,2
,2011-12-05 21:00,6,50.53,50.53,50.53,50.53,1
,2011-12-05 21:30,6,50.46,50.46,50.46,50.46,1
,2011-12-05 22:00,6,50.52,50.55,50.43,50.51,30
,2011-12-05 22:30,6,50.5,50.5,50.5,50.5,1
,2011-12-05 23:00,6,50.51,50.51,50.51,50.51,1
,2011-12-05 23:30,6,50.53,50.6,50.53,50.6,4
,2011-12-06 00:30,6,50.55,50.55,50.55,50.55,1
,2011-12-06 01:00,6,50.45,50.52,50.45,50.52,8
,2011-12-06 01:30,6,50.54,50.63,50.52,50.52,20
,2011-12-06 02:00,6,50.54,50.56,50.47,50.56,121
,2011-12-06 02:30,6,50.58,50.6,50.57,50.58,6
,2011-12-06 03:00,6,50.59,50.6,50.45,50.46,31
,2011-12-06 03:30,6,50.48,50.48,50.41,50.42,103
,2011-12-06 04:00,6,50.43,50.46,50.4,50.46,30
,2011-12-06 04:30,6,50.49,50.49,50.49,50.49,41
,2011-12-06 05:00,6,50.52,50.52,50.47,50.5,3
,2011-12-06 05:30,6,50.5,50.52,50.49,50.5,59
,2011-12-06 06:00,6,50.5,50.52,50.5,50.52,64
,2011-12-06 06:30,6,50.52,50.52,50.51,50.51,88
,2011-12-06 07:00,6,50.5,50.5,50.44,50.44,58
,2011-12-06 09:30,6,50.44,50.6,50.34,50.37,1513
,2011-12-06 10:00,6,50.37,50.6,50.3,50.51,420
,2011-12-06 10:30,6,50.47,50.51,50.39,50.49,488
,2011-12-06 11:00,6,50.5,50.56,50.45,50.53,234
,2011-12-06 11:30,6,50.54,50.58,50.51,50.52,448
,2011-12-06 12:00,6,50.51,50.58,50.48,50.57,494
,2011-12-06 12:30,6,50.55,50.57,50.42,50.44,430
,2011-12-06 13:00,6,50.43,50.53,50.4,50.5,359
,2011-12-06 18:00,7,50.64,50.73,50.64,50.67,18
,2011-12-06 18:30,7,50.68,50.72,50.66,50.72,4
,2011-12-06 19:00,7,50.72,50.81,50.71,50.73,49
,2011-12-06 19:30,7,50.71,50.71,50.68,50.68,4
,2011-12-06 20:00,7,50.68,50.68,50.66,50.67,35
,2011-12-06 20:30,7,50.67,50.67,50.65,50.65,2
,2011-12-06 21:00,7,50.63,50.66,50.63,50.66,19
,2011-12-06 21:30,7,50.67,50.67,50.64,50.64,9
,2011-12-06 22:00,7,50.69,50.69,50.69,50.69,1
,2011-12-06 22:30,7,50.68,50.68,50.68,50.68,3
,2011-12-06 23:30,7,50.68,50.68,50.65,50.65,6
,2011-12-07 00:00,7,50.6,50.61,50.55,50.6,6
,2011-12-07 00:30,7,50.63,50.69,50.63,50.69,5
,2011-12-07 01:00,7,50.72,50.72,50.7,50.7,7
,2011-12-07 01:30,7,50.7,50.71,50.63,50.63,7
,2011-12-07 02:00,7,50.68,50.7,50.65,50.68,8
,2011-12-07 02:30,7,50.74,50.85,50.74,50.82,30
,2011-12-07 03:00,7,50.82,50.82,50.78,50.79,29
,2011-12-07 03:30,7,50.76,50.8,50.71,50.78,68
,2011-12-07 04:00,7,50.8,50.81,50.75,50.75,28
,2011-12-07 04:30,7,50.79,50.79,50.71,50.71,7
,2011-12-07 05:00,7,50.73,50.77,50.73,50.77,50
,2011-12-07 05:30,7,50.84,50.84,50.72,50.76,97
,2011-12-07 06:00,7,50.75,50.77,50.71,50.75,67
,2011-12-07 06:30,7,50.73,50.75,50.7,50.7,48
,2011-12-07 07:00,7,50.69,50.71,50.66,50.71,26
,2011-12-07 09:30,7,50.72,50.75,50.43,50.55,1112
,2011-12-07 10:00,7,50.54,50.7,50.53,50.63,660
,2011-12-07 10:30,7,50.63,50.69,50.59,50.61,162
,2011-12-07 11:00,7,50.63,50.65,50.57,50.63,244
,2011-12-07 11:30,7,50.63,50.82,50.62,50.77,264
,2011-12-07 12:00,7,50.8,50.88,50.7,50.87,289
,2011-12-07 12:30,7,50.86,50.87,50.71,50.78,254
,2011-12-07 13:00,7,50.77,50.86,50.71,50.78,468
,2011-12-07 18:00,8,50.88,50.9,50.86,50.86,5
,2011-12-07 18:30,8,50.85,50.86,50.82,50.82,3
,2011-12-07 19:00,8,50.82,50.82,50.6,50.6,32
,2011-12-07 19:30,8,50.62,50.62,50.51,50.51,149
,2011-12-07 20:00,8,50.4,50.5,50.4,50.48,42
,2011-12-07 20:30,8,50.36,50.51,50.36,50.38,64
,2011-12-07 21:00,8,50.52,50.62,50.52,50.62,39
,2011-12-07 21:30,8,50.62,50.62,50.57,50.57,31
,2011-12-07 22:00,8,50.62,50.64,50.62,50.64,8
,2011-12-07 22:30,8,50.65,50.65,50.65,50.65,1
,2011-12-07 23:00,8,50.58,50.58,50.58,50.58,1
,2011-12-07 23:30,8,50.62,50.62,50.62,50.62,4
,2011-12-08 00:00,8,50.61,50.61,50.59,50.59,2
,2011-12-08 00:30,8,50.62,50.62,50.59,50.59,3
,2011-12-08 01:30,8,50.61,50.62,50.6,50.62,3
,2011-12-08 02:00,8,50.61,50.62,50.6,50.62,36
,2011-12-08 02:30,8,50.62,50.65,50.62,50.64,75
,2011-12-08 03:00,8,50.62,50.63,50.62,50.62,7
,2011-12-08 03:30,8,50.62,50.64,50.6,50.63,40
,2011-12-08 04:00,8,50.61,50.63,50.61,50.61,5
,2011-12-08 04:30,8,50.61,50.65,50.58,50.58,45
,2011-12-08 05:00,8,50.58,50.63,50.57,50.6,38
,2011-12-08 05:30,8,50.6,50.6,50.6,50.6,6
,2011-12-08 06:00,8,50.59,50.59,50.58,50.59,173
,2011-12-08 06:30,8,50.59,50.65,50.59,50.65,53
,2011-12-08 07:00,8,50.65,50.66,50.64,50.66,13
,2011-12-08 09:30,8,50.32,50.55,50.24,50.52,1171
,2011-12-08 10:00,8,50.56,50.62,50.44,50.56,769
,2011-12-08 10:30,8,50.56,50.91,50.54,50.88,887
,2011-12-08 11:00,8,50.86,50.96,50.81,50.83,680
,2011-12-08 11:30,8,50.83,50.87,50.73,50.75,357
,2011-12-08 12:00,8,50.75,50.77,50.67,50.77,388
,2011-12-08 12:30,8,50.75,50.92,50.72,50.9,462
,2011-12-08 13:00,8,50.9,50.95,50.73,50.93,463
,2011-12-08 18:00,9,50.9,50.9,50.76,50.77,17
,2011-12-08 18:30,9,50.77,50.77,50.77,50.77,4
,2011-12-08 19:00,9,50.73,50.83,50.7,50.83,9
,2011-12-08 19:30,9,50.86,50.86,50.83,50.83,3
,2011-12-08 20:00,9,50.73,50.74,50.71,50.71,26
,2011-12-08 20:30,9,50.76,50.77,50.64,50.68,90
,2011-12-08 21:00,9,50.71,50.71,50.57,50.57,22
,2011-12-08 21:30,9,50.57,50.6,50.57,50.6,3
,2011-12-08 22:00,9,50.55,50.58,50.55,50.58,7
,2011-12-08 23:00,9,50.62,50.62,50.61,50.61,4
,2011-12-08 23:30,9,50.66,50.7,50.66,50.68,21
,2011-12-09 00:00,9,50.59,50.62,50.59,50.62,2
,2011-12-09 00:30,9,50.64,50.64,50.54,50.54,6
,2011-12-09 01:00,9,50.56,50.67,50.56,50.65,8
,2011-12-09 01:30,9,50.65,50.65,50.55,50.57,61
,2011-12-09 02:00,9,50.6,50.65,50.58,50.63,9
,2011-12-09 02:30,9,50.63,50.7,50.63,50.69,103
,2011-12-09 03:00,9,50.68,50.68,50.65,50.68,15
,2011-12-09 03:30,9,50.68,50.72,50.67,50.67,53
,2011-12-09 04:00,9,50.7,50.71,50.69,50.7,127
,2011-12-09 04:30,9,50.7,50.7,50.6,50.64,135
,2011-12-09 05:00,9,50.65,50.7,50.64,50.67,256
,2011-12-09 05:30,9,50.66,50.77,50.66,50.71,154
,2011-12-09 06:00,9,50.7,50.77,50.68,50.77,165
,2011-12-09 06:30,9,50.77,50.77,50.68,50.68,129
,2011-12-09 07:00,9,50.7,50.7,50.61,50.69,24
,2011-12-09 09:30,9,50.38,50.43,49.84,49.85,2155
,2011-12-09 10:00,9,49.87,49.99,49.62,49.79,1108
,2011-12-09 10:30,9,49.75,49.95,49.73,49.75,710
,2011-12-09 11:00,9,49.75,49.85,49.69,49.73,405
,2011-12-09 11:30,9,49.72,49.93,49.72,49.91,526
,2011-12-09 12:00,9,49.92,50.07,49.9,50.04,449
,2011-12-09 12:30,9,50.05,50.06,49.8,49.86,831
,2011-12-09 13:00,9,49.85,49.98,49.79,49.86,766
,2011-12-11 18:00,12,49.97,50.03,49.89,49.89,43
,2011-12-11 18:30,12,49.92,50.05,49.92,49.99,56
,2011-12-11 19:00,12,50,50.14,50,50.12,201
,2011-12-11 19:30,12,50.07,50.14,50.04,50.11,26
,2011-12-11 20:00,12,50.11,50.11,50.07,50.11,13
,2011-12-11 20:30,12,50.09,50.1,49.95,49.95,12
,2011-12-11 21:00,12,49.97,49.99,49.97,49.99,31
,2011-12-11 21:30,12,49.96,49.96,49.96,49.96,1
,2011-12-11 22:00,12,49.97,49.97,49.97,49.97,1
,2011-12-11 22:30,12,49.99,50.03,49.99,50,8
,2011-12-11 23:00,12,49.96,49.96,49.96,49.96,1
,2011-12-11 23:30,12,49.97,49.97,49.87,49.87,14
,2011-12-12 00:00,12,49.9,49.9,49.9,49.9,5
,2011-12-12 00:30,12,49.91,49.91,49.89,49.89,15
,2011-12-12 01:00,12,49.85,49.86,49.81,49.81,34
,2011-12-12 01:30,12,49.81,49.88,49.75,49.79,165
,2011-12-12 02:00,12,49.79,49.8,49.73,49.73,29
,2011-12-12 02:30,12,49.72,49.75,49.72,49.73,15
,2011-12-12 03:00,12,49.77,49.77,49.58,49.6,147
,2011-12-12 03:30,12,49.61,49.61,49.44,49.47,231
,2011-12-12 04:00,12,49.45,49.48,49.45,49.45,99
,2011-12-12 04:30,12,49.45,49.48,49.44,49.48,23
,2011-12-12 05:00,12,49.48,49.48,49.4,49.45,104
,2011-12-12 05:30,12,49.45,49.47,49.45,49.47,14
,2011-12-12 06:00,12,49.47,49.51,49.47,49.51,16
,2011-12-12 06:30,12,49.49,49.51,49.47,49.5,50
,2011-12-12 07:00,12,49.51,49.52,49.47,49.47,25
,2011-12-12 09:30,12,49.26,49.52,49.09,49.52,2556
,2011-12-12 10:00,12,49.49,49.56,49.38,49.48,499
,2011-12-12 10:30,12,49.48,49.56,49.4,49.42,1085
,2011-12-12 11:00,12,49.42,49.51,49.38,49.48,774
,2011-12-12 11:30,12,49.5,49.56,49.45,49.53,427
,2011-12-12 12:00,12,49.53,49.67,49.51,49.67,380
,2011-12-12 12:30,12,49.68,49.8,49.65,49.74,476
,2011-12-12 13:00,12,49.75,49.88,49.64,49.71,1216
,2011-12-12 18:00,13,49.71,49.71,49.71,49.71,1
,2011-12-12 18:30,13,49.77,49.78,49.76,49.78,12
,2011-12-12 19:00,13,49.79,49.97,49.79,49.91,59
,2011-12-12 19:30,13,49.89,49.94,49.89,49.94,9
,2011-12-12 20:00,13,49.9,49.92,49.9,49.92,89
,2011-12-12 20:30,13,49.89,49.94,49.89,49.9,8
,2011-12-12 21:00,13,49.9,49.9,49.9,49.9,1
,2011-12-12 22:00,13,49.87,49.87,49.85,49.86,45
,2011-12-12 22:30,13,49.85,49.85,49.85,49.85,1
,2011-12-12 23:00,13,49.84,49.84,49.84,49.84,1
,2011-12-12 23:30,13,49.83,49.85,49.81,49.84,7
,2011-12-13 00:00,13,49.81,49.81,49.77,49.8,6
,2011-12-13 00:30,13,49.78,49.78,49.72,49.72,30
,2011-12-13 01:00,13,49.68,49.72,49.64,49.7,121
,2011-12-13 01:30,13,49.71,49.73,49.66,49.73,63
,2011-12-13 02:00,13,49.68,49.79,49.66,49.79,16
,2011-12-13 02:30,13,49.78,49.79,49.71,49.73,37
,2011-12-13 03:00,13,49.71,49.72,49.69,49.71,23
,2011-12-13 03:30,13,49.72,49.8,49.71,49.78,163
,2011-12-13 04:00,13,49.77,49.78,49.75,49.78,84
,2011-12-13 04:30,13,49.78,49.8,49.76,49.77,222
,2011-12-13 05:00,13,49.77,49.87,49.76,49.86,328
,2011-12-13 05:30,13,49.84,49.87,49.84,49.87,3
,2011-12-13 06:00,13,49.86,49.86,49.8,49.83,26
,2011-12-13 06:30,13,49.8,49.87,49.8,49.87,6
,2011-12-13 07:00,13,49.88,49.88,49.85,49.85,2
,2011-12-13 09:30,13,49.95,50.08,49.77,49.8,1409
,2011-12-13 10:00,13,49.76,49.92,49.66,49.9,310
,2011-12-13 10:30,13,49.89,50.02,49.88,50.01,322
,2011-12-13 11:00,13,50.01,50.16,49.96,50.03,598
,2011-12-13 11:30,13,50.06,50.09,50,50.04,878
,2011-12-13 12:00,13,50.01,50.01,49.84,49.86,655
,2011-12-13 12:30,13,49.84,49.84,49.72,49.84,695
,2011-12-13 13:00,13,49.83,49.83,49.7,49.78,829
,2011-12-13 18:00,14,49.65,49.68,49.61,49.64,58
,2011-12-13 19:00,14,49.61,49.66,49.57,49.62,11
,2011-12-13 19:30,14,49.6,49.66,49.52,49.54,75
,2011-12-13 20:00,14,49.63,49.66,49.63,49.66,9
,2011-12-13 20:30,14,49.58,49.58,49.58,49.58,3
,2011-12-13 21:00,14,49.55,49.55,49.52,49.55,7
,2011-12-13 22:00,14,49.59,49.61,49.59,49.61,4
,2011-12-13 22:30,14,49.6,49.6,49.6,49.6,1
,2011-12-13 23:00,14,49.59,49.65,49.3,49.58,60
,2011-12-13 23:30,14,49.61,49.61,49.53,49.53,17
,2011-12-14 00:00,14,49.52,49.54,49.47,49.47,16
,2011-12-14 00:30,14,49.49,49.55,49.47,49.52,18
,2011-12-14 01:30,14,49.61,49.64,49.59,49.64,11
,2011-12-14 02:00,14,49.63,49.68,49.57,49.67,45
,2011-12-14 02:30,14,49.67,49.76,49.67,49.7,98
,2011-12-14 03:00,14,49.7,49.79,49.69,49.77,50
,2011-12-14 03:30,14,49.75,49.86,49.74,49.86,171
,2011-12-14 04:00,14,49.84,49.93,49.84,49.93,457
,2011-12-14 04:30,14,49.89,49.9,49.82,49.9,21
,2011-12-14 05:00,14,49.9,49.94,49.84,49.86,123
,2011-12-14 05:30,14,49.84,49.85,49.56,49.6,279
,2011-12-14 06:00,14,49.6,49.61,49.52,49.54,35
,2011-12-14 06:30,14,49.52,49.61,49.52,49.61,108
,2011-12-14 07:00,14,49.59,49.66,49.58,49.61,141
,2011-12-14 09:30,14,49.37,49.4,49.08,49.15,2004
,2011-12-14 10:00,14,49.1,49.14,48.71,48.85,2323
,2011-12-14 10:30,14,48.83,48.9,48.72,48.89,842
,2011-12-14 11:00,14,48.89,49.05,48.86,48.95,711
,2011-12-14 11:30,14,48.94,49.2,48.94,49.16,1051
,2011-12-14 12:00,14,49.18,49.28,49.11,49.18,640
,2011-12-14 12:30,14,49.19,49.2,49,49.04,636
,2011-12-14 13:00,14,49.04,49.05,48.75,48.86,1512
,2011-12-14 18:00,15,48.81,48.9,48.8,48.9,37
,2011-12-14 18:30,15,48.9,48.9,48.81,48.86,23
,2011-12-14 19:00,15,48.85,48.95,48.81,48.93,94
,2011-12-14 19:30,15,48.88,48.92,48.86,48.88,26
,2011-12-14 20:00,15,48.91,48.91,48.87,48.87,6
,2011-12-14 20:30,15,48.86,48.94,48.76,48.94,50
,2011-12-14 21:00,15,48.95,48.98,48.95,48.98,10
,2011-12-14 21:30,15,48.99,49.01,48.99,49.01,8
,2011-12-14 22:00,15,49,49.06,48.98,49,13
,2011-12-14 22:30,15,48.99,48.99,48.99,48.99,9
,2011-12-14 23:00,15,48.98,48.98,48.98,48.98,21
,2011-12-14 23:30,15,48.96,48.96,48.81,48.96,78
,2011-12-15 00:00,15,48.97,49.03,48.96,49,77
,2011-12-15 00:30,15,49.03,49.18,49.02,49.03,268
,2011-12-15 01:00,15,48.96,49.06,48.96,49.01,114
,2011-12-15 01:30,15,48.97,49.18,48.97,49.14,156
,2011-12-15 02:00,15,49.16,49.16,49.07,49.11,231
,2011-12-15 02:30,15,49.14,49.19,49.08,49.08,107
,2011-12-15 03:00,15,49.09,49.09,48.89,48.98,80
,2011-12-15 03:30,15,48.94,48.94,48.82,48.89,222
,2011-12-15 04:00,15,48.85,48.98,48.83,48.98,145
,2011-12-15 04:30,15,48.95,49.06,48.95,49.01,14
,2011-12-15 05:00,15,49.04,49.08,49.02,49.05,192
,2011-12-15 05:30,15,49.06,49.07,49.02,49.04,76
,2011-12-15 06:00,15,49.01,49.01,48.93,48.95,327
,2011-12-15 06:30,15,48.98,49.06,48.98,49.04,23
,2011-12-15 07:00,15,49.06,49.1,49.05,49.08,100
,2011-12-15 09:30,15,49,49.18,48.94,49.04,2188
,2011-12-15 10:00,15,49.04,49.07,48.96,49.07,913
,2011-12-15 10:30,15,49.06,49.18,49.02,49.15,839
,2011-12-15 11:00,15,49.14,49.18,49.07,49.11,889
,2011-12-15 11:30,15,49.1,49.19,49.09,49.16,391
,2011-12-15 12:00,15,49.16,49.29,49.15,49.27,634
,2011-12-15 12:30,15,49.29,49.3,49.18,49.2,699
,2011-12-15 13:00,15,49.2,49.43,49.18,49.41,1107
,2011-12-15 18:00,16,49.36,49.51,49.29,49.47,135
,2011-12-15 18:30,16,49.42,49.57,49.4,49.57,88
,2011-12-15 19:00,16,49.54,49.54,49.41,49.45,68
,2011-12-15 19:30,16,49.47,49.5,49.37,49.45,21
,2011-12-15 20:00,16,49.45,49.51,49.45,49.47,60
,2011-12-15 20:30,16,49.47,49.47,49.47,49.47,6
,2011-12-15 21:00,16,49.48,49.57,49.48,49.57,12
,2011-12-15 21:30,16,49.5,49.58,49.5,49.58,5
,2011-12-15 22:00,16,49.6,49.6,49.57,49.57,3
,2011-12-15 22:30,16,49.61,49.63,49.61,49.63,3
,2011-12-15 23:00,16,49.63,49.63,49.63,49.63,9
,2011-12-15 23:30,16,49.64,49.7,49.6,49.7,49
,2011-12-16 00:00,16,49.65,49.75,49.64,49.71,487
,2011-12-16 00:30,16,49.67,49.67,49.6,49.63,151
,2011-12-16 01:00,16,49.62,49.62,49.59,49.6,82
,2011-12-16 01:30,16,49.6,49.6,49.57,49.57,143
,2011-12-16 02:00,16,49.58,49.58,49.4,49.41,672
,2011-12-16 02:30,16,49.42,49.56,49.4,49.53,105
,2011-12-16 03:00,16,49.55,49.55,49.5,49.5,32
,2011-12-16 03:30,16,49.5,49.51,49.49,49.49,78
,2011-12-16 04:00,16,49.47,49.48,49.43,49.44,138
,2011-12-16 04:30,16,49.44,49.49,49.42,49.47,244
,2011-12-16 05:00,16,49.48,49.48,49.43,49.44,57
,2011-12-16 05:30,16,49.45,49.47,49.38,49.47,77
,2011-12-16 06:00,16,49.47,49.49,49.44,49.48,116
,2011-12-16 06:30,16,49.5,49.56,49.46,49.51,99
,2011-12-16 07:00,16,49.53,49.55,49.46,49.48,56
,2011-12-16 09:30,16,49.49,49.91,49.45,49.81,2808
,2011-12-16 10:00,16,49.81,49.96,49.73,49.78,1216
,2011-12-16 10:30,16,49.8,49.87,49.73,49.75,702
,2011-12-16 11:00,16,49.73,49.79,49.63,49.65,923
,2011-12-16 11:30,16,49.64,49.76,49.53,49.72,597
,2011-12-16 12:00,16,49.72,49.89,49.65,49.77,945
,2011-12-16 12:30,16,49.76,49.8,49.62,49.63,1085
,2011-12-16 13:00,16,49.64,49.89,49.55,49.8,2970
,2011-12-18 18:00,19,50.22,50.44,50.1,50.34,222
,2011-12-18 18:30,19,50.35,50.36,50.19,50.25,139
,2011-12-18 19:00,19,50.29,50.29,50.06,50.1,178
,2011-12-18 19:30,19,50.13,50.15,50.04,50.14,199
,2011-12-18 20:00,19,50.12,50.17,50.11,50.13,20
,2011-12-18 20:30,19,50.12,50.12,50.03,50.03,58
,2011-12-18 21:00,19,50.03,50.04,49.89,49.91,109
,2011-12-18 21:30,19,49.91,50.03,49.88,50.02,71
,2011-12-18 22:00,19,49.99,49.99,49.84,49.89,172
,2011-12-18 22:30,19,49.89,49.91,49.86,49.91,7
,2011-12-18 23:00,19,49.92,49.97,49.92,49.97,51
,2011-12-18 23:30,19,49.95,50.03,49.9,49.95,99
,2011-12-19 00:00,19,49.97,50.15,49.93,50.12,60
,2011-12-19 00:30,19,50.13,50.13,50,50,92
,2011-12-19 01:00,19,50.03,50.12,50.02,50.09,385
,2011-12-19 01:30,19,50.09,50.1,50.04,50.1,43
,2011-12-19 02:00,19,50.09,50.15,50.08,50.11,51
,2011-12-19 02:30,19,50.13,50.23,50.13,50.23,174
,2011-12-19 03:00,19,50.23,50.32,50.22,50.24,274
,2011-12-19 03:30,19,50.27,50.29,50.26,50.26,230
,2011-12-19 04:00,19,50.27,50.3,50.25,50.25,336
,2011-12-19 04:30,19,50.26,50.3,50.22,50.3,127
,2011-12-19 05:00,19,50.29,50.29,50.2,50.25,154
,2011-12-19 05:30,19,50.27,50.3,50.24,50.28,113
,2011-12-19 06:00,19,50.28,50.29,50.25,50.25,21
,2011-12-19 06:30,19,50.28,50.33,50.25,50.28,87
,2011-12-19 07:00,19,50.31,50.31,50.23,50.29,110
,2011-12-19 09:30,19,50.41,50.42,49.89,49.97,3938
,2011-12-19 10:00,19,49.99,50.04,49.84,49.89,1860
,2011-12-19 10:30,19,49.9,49.93,49.71,49.9,1418
,2011-12-19 11:00,19,49.9,49.94,49.67,49.76,1248
,2011-12-19 11:30,19,49.74,49.9,49.69,49.8,1035
,2011-12-19 12:00,19,49.8,49.86,49.74,49.76,678
,2011-12-19 12:30,19,49.78,49.8,49.59,49.64,1006
,2011-12-19 13:00,19,49.62,49.65,49.5,49.61,1703
,2011-12-19 18:00,20,49.5,49.64,49.48,49.64,188
,2011-12-19 18:30,20,49.63,49.67,49.46,49.67,240
,2011-12-19 19:00,20,49.67,49.74,49.6,49.68,170
,2011-12-19 19:30,20,49.7,49.75,49.68,49.7,70
,2011-12-19 20:00,20,49.72,49.75,49.72,49.72,9
,2011-12-19 20:30,20,49.71,49.78,49.71,49.74,69
,2011-12-19 21:00,20,49.73,49.73,49.7,49.72,38
,2011-12-19 21:30,20,49.71,49.73,49.71,49.73,6
,2011-12-19 22:00,20,49.7,49.7,49.68,49.7,3
,2011-12-19 22:30,20,49.67,49.72,49.67,49.72,6
,2011-12-19 23:00,20,49.68,49.68,49.62,49.67,20
,2011-12-19 23:30,20,49.67,49.68,49.58,49.6,55
,2011-12-20 00:00,20,49.59,49.65,49.58,49.62,29
,2011-12-20 00:30,20,49.62,49.66,49.61,49.66,50
,2011-12-20 01:00,20,49.66,49.66,49.63,49.64,145
,2011-12-20 01:30,20,49.63,49.65,49.63,49.65,273
,2011-12-20 02:00,20,49.65,49.76,49.64,49.74,191
,2011-12-20 02:30,20,49.77,49.87,49.77,49.85,179
,2011-12-20 03:00,20,49.86,49.87,49.76,49.8,61
,2011-12-20 03:30,20,49.81,49.88,49.75,49.88,51
,2011-12-20 04:00,20,49.89,49.91,49.86,49.87,149
,2011-12-20 04:30,20,49.88,49.88,49.73,49.73,151
,2011-12-20 05:00,20,49.74,49.76,49.66,49.75,105
,2011-12-20 05:30,20,49.77,49.79,49.7,49.79,148
,2011-12-20 06:00,20,49.78,49.79,49.73,49.73,119
,2011-12-20 06:30,20,49.73,49.78,49.73,49.78,263
,2011-12-20 07:00,20,49.79,49.79,49.72,49.78,158
,2011-12-20 09:30,20,49.87,50.19,49.69,50.01,6381
,2011-12-20 10:00,20,50.02,50.05,49.7,49.76,2231
,2011-12-20 10:30,20,49.77,49.79,49.66,49.76,1139
,2011-12-20 11:00,20,49.75,49.76,49.54,49.73,1101
,2011-12-20 11:30,20,49.75,49.86,49.74,49.8,917
,2011-12-20 12:00,20,49.8,49.83,49.7,49.71,622
,2011-12-20 12:30,20,49.73,49.88,49.73,49.86,903
,2011-12-20 13:00,20,49.87,49.92,49.8,49.87,1333
,2011-12-20 18:00,21,49.85,49.94,49.85,49.9,354
,2011-12-20 18:30,21,49.94,49.96,49.92,49.95,20
,2011-12-20 19:00,21,49.93,49.93,49.82,49.88,55
,2011-12-20 19:30,21,49.87,49.88,49.85,49.85,15
,2011-12-20 20:00,21,49.86,49.86,49.82,49.83,14
,2011-12-20 20:30,21,49.82,49.86,49.77,49.84,90
,2011-12-20 21:00,21,49.82,49.88,49.76,49.79,70
,2011-12-20 21:30,21,49.81,49.81,49.81,49.81,2
,2011-12-20 22:00,21,49.82,49.82,49.81,49.81,5
,2011-12-20 22:30,21,49.83,49.83,49.81,49.81,5
,2011-12-20 23:30,21,49.81,49.86,49.81,49.83,49
,2011-12-21 00:00,21,49.8,49.82,49.78,49.82,47
,2011-12-21 00:30,21,49.82,49.82,49.71,49.74,229
,2011-12-21 01:00,21,49.72,49.91,49.68,49.85,234
,2011-12-21 01:30,21,49.84,49.9,49.84,49.9,59
,2011-12-21 02:00,21,49.88,49.93,49.86,49.88,158
,2011-12-21 02:30,21,49.87,49.99,49.86,49.99,78
,2011-12-21 03:00,21,49.99,50.01,49.92,49.99,136
,2011-12-21 03:30,21,50,50.05,49.98,50.04,186
,2011-12-21 04:00,21,50.04,50.06,50.01,50.06,431
,2011-12-21 04:30,21,50.08,50.09,49.96,49.98,396
,2011-12-21 05:00,21,49.95,50.02,49.87,50.01,147
,2011-12-21 05:30,21,50.01,50.03,49.93,49.95,284
,2011-12-21 06:00,21,49.96,49.96,49.87,49.91,324
,2011-12-21 06:30,21,49.89,49.89,49.56,49.61,418
,2011-12-21 07:00,21,49.6,49.78,49.53,49.77,737
,2011-12-21 09:30,21,49.92,49.99,49.66,49.67,4255
,2011-12-21 10:00,21,49.67,49.71,49.55,49.65,1534
,2011-12-21 10:30,21,49.65,49.74,49.65,49.7,1689
,2011-12-21 11:00,21,49.7,49.94,49.61,49.84,2427
,2011-12-21 11:30,21,49.84,50,49.79,49.96,2109
,2011-12-21 12:00,21,49.96,50,49.75,49.81,1130
,2011-12-21 12:30,21,49.82,49.94,49.75,49.87,1413
,2011-12-21 13:00,21,49.87,49.9,49.73,49.73,2163
,2011-12-21 18:00,22,49.8,49.89,49.8,49.86,59
,2011-12-21 18:30,22,49.86,49.93,49.83,49.85,270
,2011-12-21 19:00,22,49.83,49.85,49.68,49.77,718
,2011-12-21 19:30,22,49.76,49.86,49.72,49.84,232
,2011-12-21 20:00,22,49.86,49.9,49.81,49.81,311
,2011-12-21 20:30,22,49.81,49.83,49.78,49.78,178
,2011-12-21 21:00,22,49.77,49.86,49.77,49.81,73
,2011-12-21 21:30,22,49.8,49.81,49.79,49.79,24
,2011-12-21 22:00,22,49.78,49.8,49.78,49.8,7
,2011-12-21 22:30,22,49.78,49.78,49.75,49.75,54
,2011-12-21 23:00,22,49.75,49.83,49.75,49.8,90
,2011-12-21 23:30,22,49.8,49.81,49.76,49.8,305
,2011-12-22 00:00,22,49.82,49.87,49.8,49.85,82
,2011-12-22 00:30,22,49.85,49.92,49.8,49.84,384
,2011-12-22 01:00,22,49.83,49.92,49.79,49.89,327
,2011-12-22 01:30,22,49.88,49.91,49.88,49.88,73
,2011-12-22 02:00,22,49.88,50.06,49.88,50.01,305
,2011-12-22 02:30,22,50.02,50.02,49.9,49.96,353
,2011-12-22 03:00,22,49.97,50,49.91,49.92,97
,2011-12-22 03:30,22,49.93,49.97,49.9,49.94,144
,2011-12-22 04:00,22,49.92,49.95,49.82,49.82,134
,2011-12-22 04:30,22,49.84,49.93,49.76,49.9,202
,2011-12-22 05:00,22,49.9,49.92,49.88,49.91,73
,2011-12-22 05:30,22,49.92,50.01,49.92,50,536
,2011-12-22 06:00,22,49.98,50.01,49.94,49.97,89
,2011-12-22 06:30,22,49.97,50.13,49.97,50.13,276
,2011-12-22 07:00,22,50.13,50.13,49.99,50.01,425
,2011-12-22 09:30,22,50.18,50.47,49.94,50.44,7933
,2011-12-22 10:00,22,50.44,50.65,50.4,50.55,5981
,2011-12-22 10:30,22,50.58,50.64,50.48,50.53,3024
,2011-12-22 11:00,22,50.53,50.79,50.53,50.75,3914
,2011-12-22 11:30,22,50.75,50.76,50.57,50.73,2249
,2011-12-22 12:00,22,50.73,50.8,50.71,50.8,1691
,2011-12-22 12:30,22,50.79,50.83,50.71,50.76,2690
,2011-12-22 13:00,22,50.77,50.81,50.68,50.77,3568
,2011-12-22 18:00,23,50.8,50.8,50.69,50.7,53
,2011-12-22 18:30,23,50.7,50.71,50.53,50.54,214
,2011-12-22 19:00,23,50.54,50.56,50.48,50.5,530
,2011-12-22 19:30,23,50.54,50.61,50.52,50.61,248
,2011-12-22 20:00,23,50.59,50.64,50.59,50.64,25
,2011-12-22 20:30,23,50.6,50.63,50.58,50.62,46
,2011-12-22 21:00,23,50.63,50.65,50.55,50.55,113
,2011-12-22 21:30,23,50.55,50.66,50.55,50.66,53
,2011-12-22 22:00,23,50.66,50.68,50.65,50.68,35
,2011-12-22 22:30,23,50.7,50.72,50.62,50.63,49
,2011-12-22 23:00,23,50.64,50.64,50.63,50.63,2
,2011-12-22 23:30,23,50.64,50.7,50.63,50.69,215
,2011-12-23 00:00,23,50.69,50.75,50.63,50.73,157
,2011-12-23 00:30,23,50.66,50.66,50.57,50.61,245
,2011-12-23 01:00,23,50.62,50.69,50.6,50.68,119
,2011-12-23 01:30,23,50.69,50.73,50.62,50.7,69
,2011-12-23 02:00,23,50.67,50.8,50.64,50.74,188
,2011-12-23 02:30,23,50.71,50.76,50.69,50.74,211
,2011-12-23 03:00,23,50.73,50.84,50.72,50.81,142
,2011-12-23 03:30,23,50.84,51,50.83,50.98,692
,2011-12-23 04:00,23,50.97,51,50.95,50.96,23
,2011-12-23 04:30,23,50.95,51.01,50.91,50.92,220
,2011-12-23 05:00,23,50.91,50.98,50.9,50.92,64
,2011-12-23 05:30,23,50.94,51.03,50.94,51,210
,2011-12-23 06:00,23,50.98,51.06,50.97,51.03,158
,2011-12-23 06:30,23,51.03,51.1,51.03,51.07,314
,2011-12-23 07:00,23,51.06,51.08,51.03,51.05,51
,2011-12-23 09:30,23,50.97,51.16,50.81,50.92,6854
,2011-12-23 10:00,23,50.93,51.03,50.88,50.97,1278
,2011-12-23 10:30,23,50.99,51.1,50.99,51.08,1682
,2011-12-23 11:00,23,51.1,51.34,51.09,51.31,3345
,2011-12-23 11:30,23,51.31,51.42,51.31,51.33,1651
,2011-12-23 12:00,23,51.34,51.35,51.27,51.27,1117
,2011-12-23 12:30,23,51.26,51.35,51.25,51.31,1254
,2011-12-23 13:00,23,51.31,51.37,51.23,51.34,1901
,2011-12-27 09:30,27,51.47,52.67,51.47,52.16,13689
,2011-12-27 10:00,27,52.18,52.25,51.88,51.98,4202
,2011-12-27 10:30,27,51.98,52.29,51.97,52.23,2701
,2011-12-27 11:00,27,52.22,52.27,52.15,52.27,1640
,2011-12-27 11:30,27,52.27,52.35,52.21,52.28,2018
,2011-12-27 12:00,27,52.28,52.29,52,52.06,2248
,2011-12-27 12:30,27,52.05,52.35,52.03,52.28,1960
,2011-12-27 13:00,27,52.27,52.33,51.88,52.18,4091
,2011-12-27 18:00,28,52.22,52.23,51.97,51.97,419
,2011-12-27 18:30,28,51.96,52.02,51.9,51.92,215
,2011-12-27 19:00,28,51.92,51.93,51.61,51.73,894
,2011-12-27 19:30,28,51.7,51.81,51.66,51.81,225
,2011-12-27 20:00,28,51.84,51.94,51.82,51.91,377
,2011-12-27 20:30,28,51.91,51.91,51.78,51.82,143
,2011-12-27 21:00,28,51.82,51.87,51.81,51.83,66
,2011-12-27 21:30,28,51.83,51.83,51.82,51.82,3
,2011-12-27 22:00,28,51.86,51.9,51.86,51.87,8
,2011-12-27 22:30,28,51.82,51.85,51.8,51.85,35
,2011-12-27 23:00,28,51.85,51.9,51.85,51.85,61
,2011-12-27 23:30,28,51.86,51.89,51.82,51.87,188
,2011-12-28 00:00,28,51.89,51.98,51.85,51.98,111
,2011-12-28 00:30,28,51.98,52.06,51.97,52,135
,2011-12-28 01:00,28,52,52.08,51.96,52.08,209
,2011-12-28 01:30,28,52.07,52.08,52.04,52.08,122
,2011-12-28 02:00,28,52.08,52.12,52.07,52.1,115
,2011-12-28 02:30,28,52.1,52.12,52.01,52.03,283
,2011-12-28 03:00,28,52.06,52.08,51.99,52.03,189
,2011-12-28 03:30,28,52.03,52.05,52,52.01,43
,2011-12-28 04:00,28,52.02,52.06,52.02,52.02,310
,2011-12-28 04:30,28,52.01,52.1,51.99,52.09,316
,2011-12-28 05:00,28,52.09,52.1,51.92,51.92,264
,2011-12-28 05:30,28,51.92,52,51.88,51.99,242
,2011-12-28 06:00,28,52,52.09,51.95,52.01,258
,2011-12-28 06:30,28,52.01,52.03,51.95,51.95,89
,2011-12-28 07:00,28,51.95,52,51.92,52,113
,2011-12-28 09:30,28,52.01,52.19,51.81,52.04,5551
,2011-12-28 10:00,28,52.03,52.16,51.91,52.03,1873
,2011-12-28 10:30,28,52.03,52.28,51.93,52.14,3618
,2011-12-28 11:00,28,52.14,52.34,52.01,52.34,2952
,2011-12-28 11:30,28,52.34,52.5,52.22,52.25,2541
,2011-12-28 12:00,28,52.26,52.27,52.13,52.18,1562
,2011-12-28 12:30,28,52.16,52.39,52.13,52.3,1699
,2011-12-28 13:00,28,52.33,52.39,52.11,52.13,2051
,2011-12-28 18:00,29,51.99,52.07,51.91,51.91,430
,2011-12-28 18:30,29,51.91,51.91,51.86,51.91,145
,2011-12-28 19:00,29,51.88,51.95,51.8,51.9,332
,2011-12-28 19:30,29,51.91,51.97,51.91,51.95,37
,2011-12-28 20:00,29,51.95,51.95,51.9,51.9,75
,2011-12-28 20:30,29,51.9,51.93,51.9,51.9,26
,2011-12-28 21:00,29,51.9,51.91,51.86,51.86,32
,2011-12-28 21:30,29,51.84,51.87,51.84,51.86,9
,2011-12-28 22:00,29,51.87,51.89,51.85,51.88,4
,2011-12-28 22:30,29,51.9,51.91,51.86,51.86,8
,2011-12-28 23:00,29,51.86,51.93,51.85,51.92,149
,2011-12-28 23:30,29,51.92,51.93,51.91,51.91,124
,2011-12-29 00:00,29,51.92,51.95,51.9,51.92,267
,2011-12-29 00:30,29,51.92,51.96,51.89,51.93,333
,2011-12-29 01:00,29,51.93,51.97,51.89,51.97,86
,2011-12-29 01:30,29,51.97,51.99,51.9,51.94,105
,2011-12-29 02:00,29,51.95,51.99,51.93,51.98,122
,2011-12-29 02:30,29,51.98,51.99,51.93,51.96,266
,2011-12-29 03:00,29,51.95,51.95,51.75,51.78,447
,2011-12-29 03:30,29,51.79,51.88,51.77,51.83,130
,2011-12-29 04:00,29,51.84,51.86,51.81,51.82,47
,2011-12-29 04:30,29,51.83,51.95,51.83,51.91,166
,2011-12-29 05:00,29,51.93,51.95,51.9,51.94,98
,2011-12-29 05:30,29,51.92,51.93,51.9,51.91,35
,2011-12-29 06:00,29,51.91,51.94,51.75,51.89,239
,2011-12-29 06:30,29,51.88,51.89,51.75,51.79,268
,2011-12-29 07:00,29,51.78,51.84,51.7,51.71,165
,2011-12-29 09:30,29,51.78,52.03,51.58,51.9,7727
,2011-12-29 10:00,29,51.9,51.99,51.71,51.83,3448
,2011-12-29 10:30,29,51.82,51.84,51.5,51.52,3861
,2011-12-29 11:00,29,51.51,51.7,51.41,51.64,1830
,2011-12-29 11:30,29,51.64,51.64,51.49,51.59,874
,2011-12-29 12:00,29,51.57,51.79,51.57,51.75,814
,2011-12-29 12:30,29,51.78,51.82,51.56,51.6,953
,2011-12-29 13:00,29,51.61,51.77,51.51,51.58,1509
,2011-12-29 18:00,30,51.45,51.6,51.45,51.55,146
,2011-12-29 18:30,30,51.56,51.61,51.55,51.61,157
,2011-12-29 19:00,30,51.59,51.84,51.56,51.82,636
,2011-12-29 19:30,30,51.82,51.82,51.79,51.81,343
,2011-12-29 20:00,30,51.81,51.81,51.8,51.8,84
,2011-12-29 20:30,30,51.8,51.85,51.8,51.84,111
,2011-12-29 21:00,30,51.84,51.85,51.81,51.82,13
,2011-12-29 21:30,30,51.82,51.84,51.81,51.84,20
,2011-12-29 22:00,30,51.81,51.82,51.8,51.81,70
,2011-12-29 22:30,30,51.78,51.82,51.75,51.82,65
,2011-12-29 23:00,30,51.84,51.84,51.8,51.8,5
,2011-12-29 23:30,30,51.8,51.83,51.8,51.82,56
,2011-12-30 00:00,30,51.83,51.84,51.79,51.8,113
,2011-12-30 00:30,30,51.8,51.95,51.73,51.92,536
,2011-12-30 01:00,30,51.94,51.95,51.73,51.82,462
,2011-12-30 01:30,30,51.83,51.93,51.78,51.78,188
,2011-12-30 02:00,30,51.79,51.85,51.78,51.85,131
,2011-12-30 02:30,30,51.85,51.95,51.85,51.95,164
,2011-12-30 03:00,30,51.95,51.95,51.87,51.89,47
,2011-12-30 03:30,30,51.89,51.89,51.81,51.81,260
,2011-12-30 04:00,30,51.8,51.83,51.78,51.82,98
,2011-12-30 04:30,30,51.81,51.86,51.75,51.85,58
,2011-12-30 05:00,30,51.85,51.89,51.84,51.84,20
,2011-12-30 05:30,30,51.85,51.94,51.84,51.93,83
,2011-12-30 06:00,30,51.94,51.95,51.85,51.85,182
,2011-12-30 06:30,30,51.85,51.9,51.76,51.82,200
,2011-12-30 07:00,30,51.81,51.86,51.8,51.85,147
,2011-12-30 09:30,30,51.79,52.2,51.78,52.17,6018
,2011-12-30 10:00,30,52.17,52.35,52.15,52.31,4926
,2011-12-30 10:30,30,52.31,52.31,52.12,52.13,1994
,2011-12-30 11:00,30,52.12,52.31,52.12,52.24,920
,2011-12-30 11:30,30,52.23,52.31,52.18,52.27,1297
,2011-12-30 12:00,30,52.27,52.35,52.16,52.33,1481
,2011-12-30 12:30,30,52.34,52.47,52.32,52.47,2440
,2011-12-30 13:00,30,52.47,52.5,52.28,52.41,5179
,2012-01-03 09:30,3,53.15,53.79,53.12,53.61,14495
,2012-01-03 10:00,3,53.6,53.62,53.1,53.11,5903
,2012-01-03 10:30,3,53.1,53.38,53.08,53.23,3392
,2012-01-03 11:00,3,53.24,53.31,53.13,53.26,2245
,2012-01-03 11:30,3,53.26,53.26,53.03,53.18,2498
,2012-01-03 12:00,3,53.18,53.28,53.14,53.24,2145
,2012-01-03 12:30,3,53.24,53.29,52.97,53.01,3317
,2012-01-03 13:00,3,53,53.15,52.9,53.03,6194
,2012-01-03 18:00,4,53.02,53.06,53,53.06,465
,2012-01-03 18:30,4,53.05,53.05,52.9,52.91,251
,2012-01-03 19:00,4,52.9,53,52.71,52.96,571
,2012-01-03 19:30,4,52.96,52.96,52.92,52.95,31
,2012-01-03 20:00,4,52.95,52.98,52.94,52.96,51
,2012-01-03 20:30,4,52.96,52.96,52.9,52.9,59
,2012-01-03 21:00,4,52.9,52.92,52.8,52.81,109
,2012-01-03 22:00,4,52.85,52.85,52.85,52.85,1
,2012-01-03 22:30,4,52.87,52.87,52.87,52.87,3
,2012-01-03 23:00,4,52.88,52.9,52.86,52.89,23
,2012-01-03 23:30,4,52.88,52.9,52.84,52.9,61
,2012-01-04 04:30,4,53.12,53.12,52.97,52.97,247
,2012-01-04 05:00,4,52.97,53.05,52.85,52.94,1656
,2012-01-04 05:30,4,52.93,52.93,52.8,52.83,513
,2012-01-04 06:00,4,52.83,52.89,52.79,52.85,233
,2012-01-04 06:30,4,52.84,52.93,52.8,52.81,617
,2012-01-04 07:00,4,52.8,52.88,52.72,52.82,582
,2012-01-04 09:30,4,52.83,53.26,52.72,53.22,9839
,2012-01-04 10:00,4,53.23,53.24,52.9,52.99,4790
,2012-01-04 10:30,4,53,53.05,52.89,52.94,2437
,2012-01-04 11:00,4,52.95,53.07,52.92,53.05,1864
,2012-01-04 11:30,4,53.04,53.14,52.96,53.13,1948
,2012-01-04 12:00,4,53.12,53.19,53.05,53.16,2256
,2012-01-04 12:30,4,53.15,53.17,52.98,53.08,2158
,2012-01-04 13:00,4,53.08,53.1,52.8,52.85,4197
,2012-01-04 18:00,5,53,53.02,52.91,53,293
,2012-01-04 18:30,5,53.02,53.03,53,53,103
,2012-01-04 19:00,5,53,53,52.8,52.83,379
,2012-01-04 19:30,5,52.85,52.94,52.84,52.91,98
,2012-01-04 20:00,5,52.91,52.95,52.88,52.94,123
,2012-01-04 20:30,5,52.94,53.12,52.92,53.08,389
,2012-01-04 21:00,5,53.08,53.08,53,53.04,28
,2012-01-04 21:30,5,53,53.01,52.98,52.98,19
,2012-01-04 22:00,5,52.99,53.03,52.99,53.03,17
,2012-01-04 22:30,5,53.02,53.13,53.02,53.12,108
,2012-01-04 23:00,5,53.12,53.12,53.01,53.02,49
,2012-01-04 23:30,5,53.02,53.07,52.99,53.01,108
,2012-01-05 00:00,5,52.99,53,52.95,52.97,63
,2012-01-05 00:30,5,52.97,53.02,52.96,52.98,50
,2012-01-05 01:00,5,52.97,53.05,52.95,53,115
,2012-01-05 01:30,5,53,53.11,53,53.1,62
,2012-01-05 02:00,5,53.11,53.11,52.88,52.89,378
,2012-01-05 02:30,5,52.89,52.91,52.71,52.72,478
,2012-01-05 03:00,5,52.72,52.74,52.67,52.69,326
,2012-01-05 03:30,5,52.69,52.7,52.52,52.52,1003
,2012-01-05 04:00,5,52.52,52.59,52.49,52.57,571
,2012-01-05 04:30,5,52.58,52.58,52.44,52.56,756
,2012-01-05 05:00,5,52.57,52.64,52.48,52.54,705
,2012-01-05 05:30,5,52.56,52.6,52.51,52.52,416
,2012-01-05 06:00,5,52.52,52.57,52.51,52.56,562
,2012-01-05 06:30,5,52.56,52.62,52.55,52.59,968
,2012-01-05 07:00,5,52.56,52.63,52.56,52.59,81
,2012-01-05 09:30,5,52.48,52.57,52.35,52.54,8226
,2012-01-05 10:00,5,52.53,52.53,52.36,52.4,3333
,2012-01-05 10:30,5,52.4,52.41,52.1,52.24,6574
,2012-01-05 11:00,5,52.24,52.34,52.06,52.26,2743
,2012-01-05 11:30,5,52.26,52.39,52.15,52.37,2104
,2012-01-05 12:00,5,52.37,52.4,52.17,52.22,1720
,2012-01-05 12:30,5,52.21,52.32,52.18,52.3,1490
,2012-01-05 13:00,5,52.3,52.36,52.05,52.1,4443
,2012-01-05 18:00,6,52.07,52.13,52.02,52.08,306
,2012-01-05 18:30,6,52.07,52.13,52.05,52.13,231
,2012-01-05 19:00,6,52.16,52.3,52.12,52.26,714
,2012-01-05 19:30,6,52.28,52.3,52.2,52.22,103
,2012-01-05 20:00,6,52.21,52.25,52.15,52.18,79
,2012-01-05 20:30,6,52.22,52.24,52.19,52.2,22
,2012-01-05 21:00,6,52.18,52.25,52.17,52.25,48
,2012-01-05 21:30,6,52.25,52.25,52.2,52.2,45
,2012-01-05 22:00,6,52.19,52.24,52.19,52.19,38
,2012-01-05 22:30,6,52.18,52.28,52.18,52.21,16
,2012-01-05 23:00,6,52.2,52.27,52.16,52.22,35
,2012-01-05 23:30,6,52.21,52.34,52.14,52.26,247
,2012-01-06 00:00,6,52.25,52.39,52.25,52.39,86
,2012-01-06 00:30,6,52.36,52.39,52.34,52.39,247
,2012-01-06 01:00,6,52.39,52.45,52.38,52.41,235
,2012-01-06 01:30,6,52.45,52.54,52.41,52.54,395
,2012-01-06 02:00,6,52.54,52.55,52.42,52.49,225
,2012-01-06 02:30,6,52.51,52.59,52.49,52.57,195
,2012-01-06 03:00,6,52.57,52.59,52.46,52.51,139
,2012-01-06 03:30,6,52.51,52.56,52.46,52.46,437
,2012-01-06 04:00,6,52.47,52.52,52.45,52.49,145
,2012-01-06 04:30,6,52.49,52.49,52.31,52.42,365
,2012-01-06 05:00,6,52.4,52.4,52.27,52.4,412
,2012-01-06 05:30,6,52.39,52.46,52.36,52.4,288
,2012-01-06 06:00,6,52.38,52.44,52.37,52.4,59
,2012-01-06 06:30,6,52.43,52.45,52.32,52.32,138
,2012-01-06 07:00,6,52.33,52.45,52.31,52.4,181
,2012-01-06 09:30,6,52.4,52.44,51.95,51.99,8713
,2012-01-06 10:00,6,51.98,52.19,51.91,52.04,4363
,2012-01-06 10:30,6,52.05,52.12,51.78,51.84,4826
,2012-01-06 11:00,6,51.84,51.88,51.77,51.79,2347
,2012-01-06 11:30,6,51.79,51.86,51.74,51.75,1827
,2012-01-06 12:00,6,51.74,51.79,51.55,51.64,3922
,2012-01-06 12:30,6,51.63,51.77,51.51,51.57,3279
,2012-01-06 13:00,6,51.58,51.59,51.09,51.14,8665
,2012-01-08 18:00,9,51.2,51.53,51.19,51.52,866
,2012-01-08 18:30,9,51.5,51.56,51.45,51.53,259
,2012-01-08 19:00,9,51.53,51.75,51.53,51.75,1720
,2012-01-08 19:30,9,51.75,51.75,51.66,51.73,355
,2012-01-08 20:00,9,51.73,51.75,51.61,51.71,299
,2012-01-08 20:30,9,51.73,51.84,51.69,51.8,482
,2012-01-08 21:00,9,51.8,51.8,51.7,51.76,276
,2012-01-08 21:30,9,51.77,51.77,51.7,51.75,30
,2012-01-08 22:00,9,51.71,51.75,51.7,51.7,28
,2012-01-08 22:30,9,51.68,51.72,51.66,51.66,17
,2012-01-08 23:00,9,51.72,51.77,51.69,51.77,29
,2012-01-08 23:30,9,51.77,51.81,51.69,51.78,212
,2012-01-09 00:00,9,51.8,51.82,51.71,51.79,224
,2012-01-09 00:30,9,51.79,51.84,51.74,51.75,206
,2012-01-09 01:00,9,51.78,51.8,51.77,51.79,94
,2012-01-09 01:30,9,51.79,51.84,51.76,51.78,134
,2012-01-09 02:00,9,51.81,51.9,51.81,51.9,271
,2012-01-09 02:30,9,51.9,51.9,51.86,51.89,133
,2012-01-09 03:00,9,51.89,51.89,51.82,51.82,96
,2012-01-09 03:30,9,51.83,51.88,51.8,51.84,173
,2012-01-09 04:00,9,51.85,51.85,51.71,51.72,468
,2012-01-09 04:30,9,51.72,51.84,51.71,51.8,311
,2012-01-09 05:00,9,51.8,51.81,51.73,51.74,184
,2012-01-09 05:30,9,51.74,51.88,51.73,51.83,423
,2012-01-09 06:00,9,51.85,51.85,51.76,51.79,131
,2012-01-09 06:30,9,51.78,51.85,51.78,51.8,213
,2012-01-09 07:00,9,51.8,51.84,51.73,51.84,433
,2012-01-09 09:30,9,51.82,52.19,51.8,52.1,10668
,2012-01-09 10:00,9,52.1,52.15,51.95,51.97,6935
,2012-01-09 10:30,9,52,52.17,51.98,52.12,4449
,2012-01-09 11:00,9,52.14,52.27,52.1,52.14,4077
,2012-01-09 11:30,9,52.15,52.2,52.09,52.14,1919
,2012-01-09 12:00,9,52.14,52.18,52.06,52.11,1179
,2012-01-09 12:30,9,52.11,52.24,52.08,52.16,3318
,2012-01-09 13:00,9,52.15,52.29,52.1,52.24,5005
,2012-01-09 18:00,10,52.22,52.31,52.13,52.19,279
,2012-01-09 18:30,10,52.2,52.29,52.13,52.13,158
,2012-01-09 19:00,10,52.11,52.21,52.1,52.17,216
,2012-01-09 19:30,10,52.19,52.31,52.17,52.29,326
,2012-01-09 20:00,10,52.26,52.28,52.22,52.23,78
,2012-01-09 20:30,10,52.22,52.32,52.22,52.26,205
,2012-01-09 21:00,10,52.25,52.3,52.24,52.29,209
,2012-01-09 21:30,10,52.3,52.31,52.28,52.29,9
,2012-01-09 22:00,10,52.31,52.32,52.24,52.24,20
,2012-01-09 22:30,10,52.23,52.25,52.13,52.15,115
,2012-01-09 23:00,10,52.21,52.27,52.21,52.26,13
,2012-01-09 23:30,10,52.27,52.38,52.22,52.35,438
,2012-01-10 00:00,10,52.36,52.4,52.35,52.35,239
,2012-01-10 00:30,10,52.35,52.42,52.28,52.28,355
,2012-01-10 01:00,10,52.27,52.41,52.27,52.31,400
,2012-01-10 01:30,10,52.31,52.38,52.28,52.32,42
,2012-01-10 02:00,10,52.33,52.38,52.23,52.35,180
,2012-01-10 02:30,10,52.35,52.39,52.34,52.35,177
,2012-01-10 03:00,10,52.35,52.46,52.35,52.46,584
,2012-01-10 03:30,10,52.46,52.52,52.43,52.47,886
,2012-01-10 04:00,10,52.47,52.53,52.42,52.42,559
,2012-01-10 04:30,10,52.43,52.43,51.96,52.25,1175
,2012-01-10 05:00,10,52.26,52.26,52.1,52.2,315
,2012-01-10 05:30,10,52.2,52.44,52.12,52.12,537
,2012-01-10 06:00,10,52.13,52.19,52.02,52.09,210
,2012-01-10 06:30,10,52.09,52.33,52.09,52.33,159
,2012-01-10 07:00,10,52.33,52.38,52.27,52.32,440
,2012-01-10 09:30,10,52.27,52.3,51.91,51.93,8086
,2012-01-10 10:00,10,51.93,52.23,51.88,52.2,4163
,2012-01-10 10:30,10,52.2,52.39,52.16,52.28,3959
,2012-01-10 11:00,10,52.3,52.31,52.14,52.16,2516
,2012-01-10 11:30,10,52.15,52.32,52.1,52.32,2018
,2012-01-10 12:00,10,52.32,52.35,52.24,52.33,1353
,2012-01-10 12:30,10,52.33,52.49,52.31,52.49,2906
,2012-01-10 13:00,10,52.49,52.55,52.43,52.55,4890
,2012-01-10 18:00,11,52.35,52.45,52.22,52.27,439
,2012-01-10 18:30,11,52.24,52.35,52.24,52.35,73
,2012-01-10 19:00,11,52.33,52.37,52.24,52.3,284
,2012-01-10 19:30,11,52.29,52.29,52.24,52.27,54
,2012-01-10 20:00,11,52.25,52.27,52.25,52.26,13
,2012-01-10 20:30,11,52.25,52.27,52.22,52.23,190
,2012-01-10 21:00,11,52.24,52.27,52.2,52.23,146
,2012-01-10 21:30,11,52.24,52.26,52.24,52.24,14
,2012-01-10 22:00,11,52.25,52.28,52.25,52.27,95
,2012-01-10 22:30,11,52.25,52.29,52.25,52.29,35
,2012-01-10 23:00,11,52.29,52.29,52.26,52.28,9
,2012-01-10 23:30,11,52.28,52.33,52.26,52.32,205
,2012-01-11 00:00,11,52.33,52.38,52.32,52.35,262
,2012-01-11 00:30,11,52.36,52.38,52.33,52.33,83
,2012-01-11 01:00,11,52.32,52.39,52.24,52.25,242
,2012-01-11 01:30,11,52.25,52.37,52.25,52.3,126
,2012-01-11 02:00,11,52.31,52.41,52.3,52.39,81
,2012-01-11 02:30,11,52.39,52.45,52.37,52.37,132
,2012-01-11 03:00,11,52.37,52.4,52.27,52.29,144
,2012-01-11 03:30,11,52.28,52.33,52.27,52.33,171
,2012-01-11 04:00,11,52.32,52.34,52.26,52.3,467
,2012-01-11 04:30,11,52.3,52.35,52.19,52.27,472
,2012-01-11 05:00,11,52.26,52.29,52.12,52.15,475
,2012-01-11 05:30,11,52.15,52.17,52.03,52.05,894
,2012-01-11 06:00,11,52.05,52.08,51.86,51.94,903
,2012-01-11 06:30,11,51.94,52.1,51.9,52.08,778
,2012-01-11 07:00,11,52.08,52.08,52,52,226
,2012-01-11 09:30,11,52,52.03,51.71,51.85,7750
,2012-01-11 10:00,11,51.85,51.92,51.7,51.72,6286
,2012-01-11 10:30,11,51.71,51.9,51.61,51.86,4748
,2012-01-11 11:00,11,51.85,51.98,51.84,51.88,3419
,2012-01-11 11:30,11,51.89,51.97,51.75,51.86,3109
,2012-01-11 12:00,11,51.85,51.93,51.78,51.9,2760
,2012-01-11 12:30,11,51.89,51.99,51.87,51.9,3573
,2012-01-11 13:00,11,51.91,52.02,51.75,51.84,6298
,2012-01-11 18:00,12,51.84,51.88,51.77,51.78,299
,2012-01-11 18:30,12,51.8,51.83,51.75,51.79,161
,2012-01-11 19:00,12,51.79,51.95,51.77,51.94,298
,2012-01-11 19:30,12,51.95,51.99,51.92,51.95,167
,2012-01-11 20:00,12,51.94,51.99,51.94,51.99,87
,2012-01-11 20:30,12,51.99,52.01,51.98,51.99,77
,2012-01-11 21:00,12,52.02,52.03,51.96,52,93
,2012-01-11 21:30,12,51.98,52.03,51.98,52.01,53
,2012-01-11 22:00,12,52.03,52.03,51.97,52.02,41
,2012-01-11 22:30,12,52.02,52.03,52,52.03,8
,2012-01-11 23:00,12,52.03,52.04,52,52.04,31
,2012-01-11 23:30,12,52.04,52.12,52.03,52.09,155
,2012-01-12 00:00,12,52.07,52.12,52.07,52.09,142
,2012-01-12 00:30,12,52.11,52.12,52.04,52.05,212
,2012-01-12 01:00,12,52.08,52.08,52,52.03,159
,2012-01-12 01:30,12,52.03,52.11,51.99,52.11,182
,2012-01-12 02:00,12,52.1,52.12,52.07,52.11,52
,2012-01-12 02:30,12,52.11,52.17,52.06,52.13,468
,2012-01-12 03:00,12,52.14,52.2,52.02,52.17,365
,2012-01-12 03:30,12,52.18,52.28,52.1,52.15,687
,2012-01-12 04:00,12,52.14,52.2,52.1,52.16,443
,2012-01-12 04:30,12,52.17,52.21,52.1,52.16,1007
,2012-01-12 05:00,12,52.17,52.18,52.11,52.14,210
,2012-01-12 05:30,12,52.14,52.16,52.1,52.16,401
,2012-01-12 06:00,12,52.14,52.17,52.13,52.16,159
,2012-01-12 06:30,12,52.15,52.17,52.1,52.15,191
,2012-01-12 07:00,12,52.16,52.17,51.95,52.06,502
,2012-01-12 09:30,12,50.89,50.92,50.28,50.9,18668
,2012-01-12 10:00,12,50.91,50.99,50.74,50.99,4536
,2012-01-12 10:30,12,50.98,51.06,50.9,51.05,3768
,2012-01-12 11:00,12,51.05,51.46,51.03,51.21,5933
,2012-01-12 11:30,12,51.21,51.26,51.07,51.14,2632
,2012-01-12 12:00,12,51.12,51.22,51.09,51.17,1150
,2012-01-12 12:30,12,51.16,51.36,51,51.34,4385
,2012-01-12 13:00,12,51.34,51.43,51.23,51.38,5064
,2012-01-12 18:00,13,51.36,51.44,51.22,51.22,640
,2012-01-12 18:30,13,51.24,51.51,51.22,51.49,309
,2012-01-12 19:00,13,51.49,51.65,51.46,51.6,724
,2012-01-12 19:30,13,51.6,51.7,51.6,51.69,629
,2012-01-12 20:00,13,51.68,51.75,51.61,51.61,260
,2012-01-12 20:30,13,51.64,51.71,51.62,51.67,278
,2012-01-12 21:00,13,51.69,51.7,51.54,51.6,203
,2012-01-12 21:30,13,51.55,51.58,51.32,51.34,393
,2012-01-12 22:00,13,51.34,51.47,51.34,51.42,217
,2012-01-12 22:30,13,51.44,51.47,51.43,51.46,23
,2012-01-12 23:00,13,51.45,51.45,51.36,51.44,159
,2012-01-12 23:30,13,51.44,51.65,51.42,51.58,380
,2012-01-13 00:00,13,51.58,51.63,51.55,51.59,174
,2012-01-13 00:30,13,51.57,51.62,51.49,51.5,623
,2012-01-13 01:00,13,51.5,51.53,51.4,51.51,371
,2012-01-13 01:30,13,51.51,51.51,51.31,51.32,482
,2012-01-13 02:00,13,51.34,51.36,51.19,51.36,443
,2012-01-13 02:30,13,51.35,51.37,51.2,51.35,328
,2012-01-13 03:00,13,51.35,51.43,51.32,51.41,206
,2012-01-13 03:30,13,51.41,51.49,51.37,51.49,313
,2012-01-13 04:00,13,51.49,51.49,51.3,51.48,723
,2012-01-13 04:30,13,51.47,51.49,51.26,51.28,373
,2012-01-13 05:00,13,51.27,51.36,51.22,51.36,237
,2012-01-13 05:30,13,51.35,51.36,51.25,51.29,164
,2012-01-13 06:00,13,51.29,51.34,51.28,51.33,262
,2012-01-13 06:30,13,51.32,51.33,51.23,51.23,350
,2012-01-13 07:00,13,51.24,51.24,51.09,51.15,635
,2012-01-13 09:30,13,50.99,51.2,50.82,51.18,8528
,2012-01-13 10:00,13,51.18,51.18,51.02,51.12,3527
,2012-01-13 10:30,13,51.11,51.18,50.95,50.96,2310
,2012-01-13 11:00,13,50.96,50.99,50.52,50.52,6002
,2012-01-13 11:30,13,50.53,50.6,50.33,50.47,5924
,2012-01-13 12:00,13,50.47,50.5,50.33,50.47,4328
,2012-01-13 12:30,13,50.47,50.55,50.4,50.44,3451
,2012-01-13 13:00,13,50.43,50.45,50.16,50.17,5982
,2012-01-16 18:00,17,50.55,50.71,50.5,50.71,1167
,2012-01-16 18:30,17,50.72,50.78,50.65,50.78,236
,2012-01-16 19:00,17,50.78,50.98,50.73,50.81,1099
,2012-01-16 19:30,17,50.81,50.87,50.74,50.87,314
,2012-01-16 20:00,17,50.87,50.88,50.75,50.79,96
,2012-01-16 20:30,17,50.74,50.82,50.74,50.76,343
,2012-01-16 21:00,17,50.78,50.84,50.78,50.82,89
,2012-01-16 21:30,17,50.79,50.8,50.75,50.75,32
,2012-01-16 22:00,17,50.75,50.82,50.75,50.79,95
,2012-01-16 22:30,17,50.79,50.79,50.77,50.77,24
,2012-01-16 23:00,17,50.79,50.83,50.78,50.8,53
,2012-01-16 23:30,17,50.84,51,50.84,50.94,534
,2012-01-17 00:00,17,50.97,51.02,50.95,51,235
,2012-01-17 00:30,17,51,51.02,50.96,50.98,114
,2012-01-17 01:00,17,50.98,51.04,50.9,50.9,414
,2012-01-17 01:30,17,50.89,51.01,50.78,50.99,426
,2012-01-17 02:00,17,50.95,50.98,50.81,50.86,233
,2012-01-17 02:30,17,50.89,51,50.89,50.99,572
,2012-01-17 03:00,17,50.98,51.05,50.98,51.04,381
,2012-01-17 03:30,17,51.03,51.24,51,51.14,854
,2012-01-17 04:00,17,51.16,51.17,51.09,51.12,474
,2012-01-17 04:30,17,51.12,51.13,51.02,51.05,377
,2012-01-17 05:00,17,51.05,51.08,51.01,51.03,145
,2012-01-17 05:30,17,51.06,51.08,50.96,51,425
,2012-01-17 06:00,17,50.99,51.07,50.98,51,176
,2012-01-17 06:30,17,50.99,50.99,50.93,50.95,255
,2012-01-17 07:00,17,50.92,51,50.92,50.97,81
,2012-01-17 09:30,17,50.8,50.99,50.4,50.62,10516
,2012-01-17 10:00,17,50.62,50.76,50.5,50.61,2947
,2012-01-17 10:30,17,50.63,50.68,50.54,50.6,1530
,2012-01-17 11:00,17,50.58,50.65,50.52,50.52,1341
,2012-01-17 11:30,17,50.53,50.6,50.46,50.6,2006
,2012-01-17 12:00,17,50.61,50.68,50.55,50.63,2276
,2012-01-17 12:30,17,50.63,50.72,50.61,50.68,3337
,2012-01-17 13:00,17,50.67,50.84,50.65,50.67,4483
,2012-01-17 18:00,18,50.74,50.82,50.66,50.67,934
,2012-01-17 18:30,18,50.67,50.72,50.63,50.69,204
,2012-01-17 19:00,18,50.69,50.85,50.69,50.79,885
,2012-01-17 19:30,18,50.78,50.8,50.7,50.77,238
,2012-01-17 20:00,18,50.79,50.8,50.76,50.77,234
,2012-01-17 20:30,18,50.77,50.79,50.75,50.77,83
,2012-01-17 21:00,18,50.78,50.79,50.68,50.74,474
,2012-01-17 21:30,18,50.74,50.79,50.74,50.77,50
,2012-01-17 22:00,18,50.76,50.76,50.75,50.75,2
,2012-01-17 22:30,18,50.75,50.79,50.74,50.75,6
,2012-01-17 23:00,18,50.75,50.8,50.74,50.74,10
,2012-01-17 23:30,18,50.75,50.8,50.61,50.61,380
,2012-01-18 00:00,18,50.61,50.63,50.55,50.57,366
,2012-01-18 00:30,18,50.55,50.64,50.52,50.55,375
,2012-01-18 01:00,18,50.56,50.59,50.53,50.56,258
,2012-01-18 01:30,18,50.58,50.68,50.58,50.67,223
,2012-01-18 02:00,18,50.68,50.68,50.5,50.51,581
,2012-01-18 02:30,18,50.51,50.58,50.47,50.51,314
,2012-01-18 03:00,18,50.5,50.58,50.49,50.54,286
,2012-01-18 03:30,18,50.54,50.67,50.54,50.67,473
,2012-01-18 04:00,18,50.66,50.8,50.63,50.65,935
,2012-01-18 04:30,18,50.65,50.65,50.5,50.5,718
,2012-01-18 05:00,18,50.5,50.57,50.41,50.47,486
,2012-01-18 05:30,18,50.46,50.51,50.45,50.49,246
,2012-01-18 06:00,18,50.49,50.5,50.4,50.45,517
,2012-01-18 06:30,18,50.44,50.49,50.44,50.49,153
,2012-01-18 07:00,18,50.48,50.5,50.43,50.5,528
,2012-01-18 09:30,18,50.6,50.64,50.43,50.59,7210
,2012-01-18 10:00,18,50.59,50.73,50.51,50.56,4607
,2012-01-18 10:30,18,50.56,50.58,50.35,50.39,3990
,2012-01-18 11:00,18,50.39,50.4,50.27,50.34,3892
,2012-01-18 11:30,18,50.36,50.4,50.25,50.25,1737
,2012-01-18 12:00,18,50.25,50.31,50.22,50.29,2170
,2012-01-18 12:30,18,50.29,50.34,50.22,50.25,3729
,2012-01-18 13:00,18,50.26,50.42,50.23,50.3,4232
,2012-01-18 18:00,19,50.45,50.64,50.45,50.58,568
,2012-01-18 18:30,19,50.58,50.68,50.58,50.6,168
,2012-01-18 19:00,19,50.63,50.63,50.45,50.45,771
,2012-01-18 19:30,19,50.47,50.56,50.45,50.49,541
,2012-01-18 20:00,19,50.49,50.59,50.48,50.5,319
,2012-01-18 20:30,19,50.52,50.66,50.49,50.53,683
,2012-01-18 21:00,19,50.53,50.53,50.47,50.5,61
,2012-01-18 21:30,19,50.5,50.51,50.48,50.48,19
,2012-01-18 22:00,19,50.5,50.51,50.48,50.51,50
,2012-01-18 22:30,19,50.51,50.55,50.5,50.55,90
,2012-01-18 23:00,19,50.55,50.58,50.52,50.55,65
,2012-01-18 23:30,19,50.57,50.59,50.53,50.56,90
,2012-01-19 00:00,19,50.57,50.6,50.55,50.6,248
,2012-01-19 00:30,19,50.59,50.64,50.55,50.61,494
,2012-01-19 01:00,19,50.62,50.7,50.57,50.67,341
,2012-01-19 01:30,19,50.65,50.69,50.57,50.61,406
,2012-01-19 02:00,19,50.63,50.66,50.58,50.64,314
,2012-01-19 02:30,19,50.64,50.69,50.64,50.69,124
,2012-01-19 03:00,19,50.69,50.79,50.63,50.7,503
,2012-01-19 03:30,19,50.71,50.8,50.69,50.75,476
,2012-01-19 04:00,19,50.75,50.77,50.68,50.74,141
,2012-01-19 04:30,19,50.75,50.79,50.7,50.74,121
,2012-01-19 05:00,19,50.75,50.8,50.7,50.8,400
,2012-01-19 05:30,19,50.8,50.8,50.73,50.76,171
,2012-01-19 06:00,19,50.77,50.83,50.76,50.81,418
,2012-01-19 06:30,19,50.81,50.85,50.74,50.81,463
,2012-01-19 07:00,19,50.81,50.83,50.77,50.8,330
,2012-01-19 09:30,19,50.71,50.95,50.64,50.86,8857
,2012-01-19 10:00,19,50.87,51.02,50.81,50.83,5113
,2012-01-19 10:30,19,50.83,51.01,50.83,50.94,2793
,2012-01-19 11:00,19,50.93,50.98,50.79,50.81,2400
,2012-01-19 11:30,19,50.81,50.88,50.76,50.81,2098
,2012-01-19 12:00,19,50.8,50.92,50.75,50.87,2126
,2012-01-19 12:30,19,50.88,50.9,50.8,50.87,2021
,2012-01-19 13:00,19,50.87,51.02,50.85,51.02,2877
,2012-01-19 18:00,20,51.06,51.07,50.98,51.07,200
,2012-01-19 18:30,20,51.02,51.09,51.01,51.01,88
,2012-01-19 19:00,20,51.01,51.02,50.86,50.95,355
,2012-01-19 19:30,20,50.99,51.06,50.93,51.04,233
,2012-01-19 20:00,20,51.04,51.09,51.02,51.09,226
,2012-01-19 20:30,20,51.09,51.1,50.95,51.06,233
,2012-01-19 21:00,20,51.03,51.12,51.03,51.09,408
,2012-01-19 21:30,20,51.08,51.11,51.07,51.11,43
,2012-01-19 22:00,20,51.1,51.1,51.07,51.1,40
,2012-01-19 22:30,20,51.1,51.1,51.08,51.09,8
,2012-01-19 23:00,20,51.09,51.1,51.06,51.07,76
,2012-01-19 23:30,20,51.07,51.11,51.04,51.08,191
,2012-01-20 00:00,20,51.06,51.12,51.06,51.12,33
,2012-01-20 00:30,20,51.1,51.18,51.08,51.15,365
,2012-01-20 01:00,20,51.16,51.18,51.06,51.18,471
,2012-01-20 01:30,20,51.18,51.23,51.15,51.15,195
,2012-01-20 02:00,20,51.15,51.17,51.15,51.15,61
,2012-01-20 02:30,20,51.15,51.15,50.93,50.97,403
,2012-01-20 03:00,20,50.96,50.98,50.92,50.94,486
,2012-01-20 03:30,20,50.94,50.94,50.81,50.84,695
,2012-01-20 04:00,20,50.84,50.87,50.75,50.77,712
,2012-01-20 04:30,20,50.77,50.82,50.72,50.73,759
,2012-01-20 05:00,20,50.74,50.8,50.74,50.8,203
,2012-01-20 05:30,20,50.78,50.84,50.72,50.75,268
,2012-01-20 06:00,20,50.74,50.84,50.73,50.84,255
,2012-01-20 06:30,20,50.81,50.86,50.81,50.84,470
,2012-01-20 07:00,20,50.84,50.84,50.74,50.75,286
,2012-01-20 09:30,20,50.78,50.79,50.18,50.32,8840
,2012-01-20 10:00,20,50.31,50.31,50.05,50.26,6361
,2012-01-20 10:30,20,50.25,50.29,50.11,50.13,3383
,2012-01-20 11:00,20,50.13,50.17,50.11,50.13,2184
,2012-01-20 11:30,20,50.13,50.28,50.13,50.27,2759
,2012-01-20 12:00,20,50.28,50.3,50.19,50.26,1952
,2012-01-20 12:30,20,50.27,50.34,50.22,50.34,2148
,2012-01-20 13:00,20,50.34,50.47,50.28,50.34,3283
,2012-01-22 18:00,23,50.6,50.75,50.55,50.71,1383
,2012-01-22 18:30,23,50.71,50.76,50.68,50.71,192
,2012-01-22 19:00,23,50.7,50.72,50.67,50.71,182
,2012-01-22 19:30,23,50.72,50.76,50.68,50.75,196
,2012-01-22 20:00,23,50.77,50.84,50.75,50.84,148
,2012-01-22 20:30,23,50.84,50.88,50.8,50.88,147
,2012-01-22 21:00,23,50.88,50.88,50.78,50.8,40
,2012-01-22 21:30,23,50.78,50.81,50.78,50.78,13
,2012-01-22 22:00,23,50.78,50.82,50.78,50.82,10
,2012-01-22 22:30,23,50.8,50.83,50.78,50.78,24
,2012-01-22 23:00,23,50.78,50.8,50.78,50.8,14
,2012-01-22 23:30,23,50.79,50.79,50.75,50.75,83
,2012-01-23 00:00,23,50.75,50.75,50.75,50.75,10
,2012-01-23 00:30,23,50.74,50.77,50.73,50.74,20
,2012-01-23 01:00,23,50.72,50.74,50.68,50.74,48
,2012-01-23 01:30,23,50.74,50.74,50.71,50.74,137
,2012-01-23 02:00,23,50.74,50.81,50.72,50.8,270
,2012-01-23 02:30,23,50.82,50.85,50.8,50.8,286
,2012-01-23 03:00,23,50.81,50.81,50.74,50.8,171
,2012-01-23 03:30,23,50.8,50.82,50.69,50.72,236
,2012-01-23 04:00,23,50.73,50.76,50.68,50.73,217
,2012-01-23 04:30,23,50.73,50.93,50.73,50.92,486
,2012-01-23 05:00,23,50.93,50.97,50.84,50.92,385
,2012-01-23 05:30,23,50.94,50.98,50.89,50.94,233
,2012-01-23 06:00,23,50.94,50.94,50.87,50.92,83
,2012-01-23 06:30,23,50.92,50.94,50.9,50.93,128
,2012-01-23 07:00,23,50.93,51,50.93,50.99,296
,2012-01-23 09:30,23,51.1,51.44,50.92,51.34,12054
,2012-01-23 10:00,23,51.34,51.35,51.22,51.31,4777
,2012-01-23 10:30,23,51.31,51.34,51.19,51.3,3266
,2012-01-23 11:00,23,51.3,51.34,51.22,51.32,2373
,2012-01-23 11:30,23,51.31,51.34,51.26,51.26,1347
,2012-01-23 12:00,23,51.26,51.4,51.23,51.34,3002
,2012-01-23 12:30,23,51.34,51.43,51.3,51.41,2930
,2012-01-23 13:00,23,51.42,51.53,51.37,51.48,4001
,2012-01-23 18:00,24,51.44,51.48,51.43,51.44,164
,2012-01-23 18:30,24,51.45,51.45,51.35,51.37,129
,2012-01-23 19:00,24,51.38,51.4,51.35,51.4,44
,2012-01-23 19:30,24,51.38,51.47,51.38,51.46,44
,2012-01-23 20:00,24,51.45,51.48,51.41,51.48,44
,2012-01-23 20:30,24,51.48,51.51,51.42,51.42,266
,2012-01-23 21:00,24,51.41,51.41,51.36,51.39,25
,2012-01-23 21:30,24,51.39,51.4,51.37,51.38,20
,2012-01-23 22:00,24,51.38,51.38,51.36,51.36,3
,2012-01-23 22:30,24,51.33,51.38,51.33,51.38,7
,2012-01-23 23:00,24,51.38,51.43,51.36,51.43,78
,2012-01-23 23:30,24,51.42,51.5,51.4,51.5,50
,2012-01-24 00:00,24,51.47,51.47,51.45,51.45,26
,2012-01-24 00:30,24,51.47,51.48,51.46,51.46,20
,2012-01-24 01:00,24,51.46,51.51,51.46,51.5,49
,2012-01-24 01:30,24,51.5,51.53,51.46,51.52,339
,2012-01-24 02:00,24,51.53,51.59,51.45,51.52,416
,2012-01-24 02:30,24,51.52,51.58,51.44,51.44,221
,2012-01-24 03:00,24,51.44,51.58,51.44,51.46,191
,2012-01-24 03:30,24,51.44,51.45,51.31,51.36,520
,2012-01-24 04:00,24,51.35,51.35,51.24,51.25,390
,2012-01-24 04:30,24,51.25,51.26,51.17,51.19,347
,2012-01-24 05:00,24,51.19,51.2,51.08,51.08,482
,2012-01-24 05:30,24,51.06,51.13,51,51.04,459
,2012-01-24 06:00,24,51.03,51.24,51.03,51.2,526
,2012-01-24 06:30,24,51.19,51.26,51.19,51.21,308
,2012-01-24 07:00,24,51.2,51.32,51.19,51.31,725
,2012-01-24 09:30,24,51.21,51.38,51.15,51.28,8243
,2012-01-24 10:00,24,51.29,51.41,51.29,51.31,3259
,2012-01-24 10:30,24,51.31,51.35,51.23,51.31,1640
,2012-01-24 11:00,24,51.31,51.49,51.31,51.43,4564
,2012-01-24 11:30,24,51.43,51.58,51.43,51.46,4293
,2012-01-24 12:00,24,51.46,51.5,51.39,51.43,3012
,2012-01-24 12:30,24,51.44,51.45,51.3,51.33,2719
,2012-01-24 13:00,24,51.35,51.41,51.25,51.31,2673
,2012-01-24 18:00,25,51.4,51.42,51.34,51.39,219
,2012-01-24 18:30,25,51.39,51.45,51.33,51.43,166
,2012-01-24 19:00,25,51.43,51.47,51.3,51.31,175
,2012-01-24 19:30,25,51.34,51.36,51.27,51.29,65
,2012-01-24 20:00,25,51.29,51.37,51.29,51.34,22
,2012-01-24 20:30,25,51.31,51.31,51.27,51.3,21
,2012-01-24 21:00,25,51.28,51.28,51.2,51.25,128
,2012-01-24 21:30,25,51.26,51.3,51.23,51.26,45
,2012-01-24 22:00,25,51.29,51.3,51.26,51.26,11
,2012-01-24 22:30,25,51.26,51.28,51.25,51.28,16
,2012-01-24 23:00,25,51.24,51.29,51.24,51.27,6
,2012-01-24 23:30,25,51.24,51.3,51.24,51.3,7
,2012-01-25 00:00,25,51.3,51.32,51.29,51.3,29
,2012-01-25 00:30,25,51.3,51.38,51.28,51.36,77
,2012-01-25 01:00,25,51.38,51.41,51.33,51.36,104
,2012-01-25 01:30,25,51.38,51.44,51.37,51.43,226
,2012-01-25 02:00,25,51.42,51.52,51.41,51.5,204
,2012-01-25 02:30,25,51.49,51.5,51.38,51.47,182
,2012-01-25 03:00,25,51.47,51.5,51.45,51.49,349
,2012-01-25 03:30,25,51.5,51.51,51.41,51.47,341
,2012-01-25 04:00,25,51.47,51.5,51.42,51.5,280
,2012-01-25 04:30,25,51.49,51.49,51.42,51.42,146
,2012-01-25 05:00,25,51.41,51.42,51.23,51.34,698
,2012-01-25 05:30,25,51.34,51.34,51.26,51.3,361
,2012-01-25 06:00,25,51.31,51.32,51.29,51.29,339
,2012-01-25 06:30,25,51.29,51.3,51.24,51.3,188
,2012-01-25 07:00,25,51.29,51.3,51.27,51.27,172
,2012-01-25 09:30,25,51.17,51.37,51.1,51.14,6609
,2012-01-25 10:00,25,51.14,51.29,51.13,51.15,3882
,2012-01-25 10:30,25,51.15,51.21,51.12,51.15,2507
,2012-01-25 11:00,25,51.15,51.25,51.13,51.23,1785
,2012-01-25 11:30,25,51.23,51.39,51.2,51.28,2602
,2012-01-25 12:00,25,51.27,51.47,51.27,51.42,2846
,2012-01-25 12:30,25,51.43,51.44,51.31,51.38,2452
,2012-01-25 13:00,25,51.37,51.39,51.25,51.3,2394
,2012-01-25 18:00,26,51.4,51.47,51.39,51.43,240
,2012-01-25 18:30,26,51.45,51.48,51.44,51.48,58
,2012-01-25 19:00,26,51.48,51.51,51.47,51.5,144
,2012-01-25 19:30,26,51.48,51.49,51.46,51.49,23
,2012-01-25 20:00,26,51.5,51.55,51.37,51.37,143
,2012-01-25 20:30,26,51.37,51.38,51.29,51.35,197
,2012-01-25 21:00,26,51.31,51.36,51.26,51.34,226
,2012-01-25 21:30,26,51.35,51.49,51.35,51.37,296
,2012-01-25 22:00,26,51.4,51.53,51.35,51.45,337
,2012-01-25 22:30,26,51.45,51.45,51.42,51.43,8
,2012-01-25 23:00,26,51.43,51.43,51.42,51.42,21
,2012-01-25 23:30,26,51.41,51.42,51.39,51.39,12
,2012-01-26 00:00,26,51.41,51.43,51.4,51.42,37
,2012-01-26 00:30,26,51.4,51.4,51.37,51.38,27
,2012-01-26 01:00,26,51.39,51.43,51.35,51.43,192
,2012-01-26 01:30,26,51.43,51.43,51.39,51.39,46
,2012-01-26 02:00,26,51.41,51.44,51.41,51.43,164
,2012-01-26 02:30,26,51.44,51.49,51.43,51.43,300
,2012-01-26 03:00,26,51.43,51.53,51.42,51.52,61
,2012-01-26 03:30,26,51.52,51.62,51.5,51.6,413
,2012-01-26 04:00,26,51.6,51.73,51.6,51.7,568
,2012-01-26 04:30,26,51.7,51.78,51.69,51.76,656
,2012-01-26 05:00,26,51.77,51.77,51.65,51.7,241
,2012-01-26 05:30,26,51.69,51.75,51.66,51.75,103
,2012-01-26 06:00,26,51.71,51.73,51.66,51.7,172
,2012-01-26 06:30,26,51.7,51.73,51.66,51.72,348
,2012-01-26 07:00,26,51.72,51.74,51.65,51.65,204
,2012-01-26 09:30,26,51.76,52,51.68,51.78,9002
,2012-01-26 10:00,26,51.78,51.92,51.77,51.89,4398
,2012-01-26 10:30,26,51.9,51.94,51.81,51.92,3118
,2012-01-26 11:00,26,51.92,51.97,51.83,51.93,3079
,2012-01-26 11:30,26,51.93,51.93,51.84,51.9,2116
,2012-01-26 12:00,26,51.9,51.95,51.86,51.89,1791
,2012-01-26 12:30,26,51.89,51.91,51.74,51.87,4487
,2012-01-26 13:00,26,51.87,51.94,51.84,51.88,3322
,2012-01-26 18:00,27,51.82,51.83,51.78,51.8,332
,2012-01-26 18:30,27,51.81,51.83,51.78,51.79,42
,2012-01-26 19:00,27,51.81,51.84,51.81,51.82,36
,2012-01-26 19:30,27,51.83,51.84,51.8,51.82,32
,2012-01-26 20:00,27,51.8,51.83,51.8,51.83,31
,2012-01-26 20:30,27,51.82,51.82,51.67,51.7,586
,2012-01-26 21:00,27,51.7,51.77,51.66,51.73,121
,2012-01-26 21:30,27,51.7,51.7,51.64,51.64,106
,2012-01-26 22:00,27,51.64,51.65,51.59,51.64,172
,2012-01-26 22:30,27,51.62,51.62,51.58,51.62,52
,2012-01-26 23:00,27,51.6,51.65,51.6,51.63,26
,2012-01-26 23:30,27,51.63,51.67,51.63,51.66,13
,2012-01-27 00:00,27,51.63,51.67,51.63,51.67,9
,2012-01-27 00:30,27,51.66,51.78,51.66,51.78,170
,2012-01-27 01:00,27,51.78,51.79,51.69,51.75,224
,2012-01-27 01:30,27,51.73,51.73,51.64,51.68,108
,2012-01-27 02:00,27,51.68,51.79,51.67,51.76,91
,2012-01-27 02:30,27,51.77,51.8,51.74,51.8,190
,2012-01-27 03:00,27,51.81,51.86,51.78,51.85,443
,2012-01-27 03:30,27,51.84,51.85,51.74,51.8,345
,2012-01-27 04:00,27,51.8,51.83,51.79,51.83,70
,2012-01-27 04:30,27,51.83,51.88,51.82,51.86,167
,2012-01-27 05:00,27,51.87,51.87,51.82,51.83,107
,2012-01-27 05:30,27,51.82,51.83,51.8,51.81,141
,2012-01-27 06:00,27,51.8,51.81,51.77,51.81,238
,2012-01-27 06:30,27,51.81,51.85,51.79,51.79,211
,2012-01-27 07:00,27,51.79,51.82,51.78,51.82,136
,2012-01-27 09:30,27,51.79,51.84,51.65,51.69,5340
,2012-01-27 10:00,27,51.68,51.77,51.63,51.7,2649
,2012-01-27 10:30,27,51.7,51.78,51.66,51.72,2259
,2012-01-27 11:00,27,51.72,51.77,51.67,51.7,2051
,2012-01-27 11:30,27,51.69,51.71,51.64,51.66,1945
,2012-01-27 12:00,27,51.66,51.75,51.65,51.74,1685
,2012-01-27 12:30,27,51.73,51.75,51.68,51.72,2430
,2012-01-27 13:00,27,51.72,51.75,51.64,51.68,2768
,2012-01-29 18:00,30,51.6,51.7,51.54,51.6,539
,2012-01-29 18:30,30,51.6,51.64,51.55,51.55,109
,2012-01-29 19:00,30,51.54,51.67,51.46,51.49,651
,2012-01-29 19:30,30,51.48,51.52,51.38,51.5,404
,2012-01-29 20:00,30,51.48,51.55,51.47,51.51,124
,2012-01-29 20:30,30,51.49,51.49,51.44,51.46,55
,2012-01-29 21:00,30,51.46,51.48,51.43,51.44,81
,2012-01-29 21:30,30,51.44,51.45,51.42,51.43,10
,2012-01-29 22:00,30,51.43,51.45,51.43,51.45,29
,2012-01-29 22:30,30,51.45,51.45,51.45,51.45,1
,2012-01-29 23:00,30,51.45,51.46,51.45,51.45,8
,2012-01-29 23:30,30,51.46,51.46,51.4,51.4,33
,2012-01-30 00:00,30,51.41,51.43,51.34,51.34,192
,2012-01-30 00:30,30,51.35,51.38,51.35,51.36,97
,2012-01-30 01:00,30,51.37,51.38,51.3,51.33,377
,2012-01-30 01:30,30,51.31,51.33,51.28,51.32,195
,2012-01-30 02:00,30,51.29,51.33,51.22,51.33,424
,2012-01-30 02:30,30,51.32,51.33,51.26,51.28,226
,2012-01-30 03:00,30,51.27,51.31,51.24,51.3,138
,2012-01-30 03:30,30,51.31,51.33,51.28,51.3,128
,2012-01-30 04:00,30,51.29,51.31,51.26,51.31,205
,2012-01-30 04:30,30,51.31,51.33,51.28,51.33,130
,2012-01-30 05:00,30,51.33,51.34,51.32,51.33,431
,2012-01-30 05:30,30,51.34,51.34,51.3,51.32,109
,2012-01-30 06:00,30,51.32,51.33,51.26,51.27,320
,2012-01-30 06:30,30,51.28,51.29,51.22,51.22,296
,2012-01-30 07:00,30,51.24,51.26,51.2,51.24,87
,2012-01-30 09:30,30,51.22,51.23,50.53,50.83,11336
,2012-01-30 10:00,30,50.84,50.86,50.71,50.77,4239
,2012-01-30 10:30,30,50.77,50.8,50.62,50.64,3214
,2012-01-30 11:00,30,50.65,50.69,50.42,50.55,5991
,2012-01-30 11:30,30,50.53,50.55,50.34,50.41,4055
,2012-01-30 12:00,30,50.41,50.51,50.38,50.51,3739
,2012-01-30 12:30,30,50.5,50.51,50.37,50.37,2010
,2012-01-30 13:00,30,50.37,50.41,50.26,50.28,4065
,2012-01-30 18:00,31,50.33,50.53,50.33,50.44,655
,2012-01-30 18:30,31,50.47,50.54,50.43,50.53,437
,2012-01-30 19:00,31,50.51,50.67,50.51,50.65,1400
,2012-01-30 19:30,31,50.62,50.63,50.55,50.55,168
,2012-01-30 20:00,31,50.55,50.58,50.54,50.58,200
,2012-01-30 20:30,31,50.59,50.62,50.59,50.62,86
,2012-01-30 21:00,31,50.63,50.68,50.63,50.66,315
,2012-01-30 21:30,31,50.66,50.66,50.61,50.63,38
,2012-01-30 22:00,31,50.61,50.61,50.58,50.6,70
,2012-01-30 22:30,31,50.6,50.61,50.59,50.6,33
,2012-01-30 23:00,31,50.61,50.61,50.6,50.6,15
,2012-01-30 23:30,31,50.59,50.7,50.59,50.65,284
,2012-01-31 00:00,31,50.67,50.68,50.66,50.68,31
,2012-01-31 00:30,31,50.67,50.7,50.64,50.7,192
,2012-01-31 01:00,31,50.69,50.72,50.69,50.71,59
,2012-01-31 01:30,31,50.71,50.73,50.68,50.73,188
,2012-01-31 02:00,31,50.73,50.76,50.73,50.75,150
,2012-01-31 02:30,31,50.78,50.8,50.75,50.78,379
,2012-01-31 03:00,31,50.77,50.79,50.75,50.79,231
,2012-01-31 03:30,31,50.79,50.79,50.74,50.79,260
,2012-01-31 04:00,31,50.79,50.81,50.76,50.76,276
,2012-01-31 04:30,31,50.75,50.75,50.67,50.75,467
,2012-01-31 05:00,31,50.74,50.75,50.63,50.66,539
,2012-01-31 05:30,31,50.67,50.68,50.46,50.5,339
,2012-01-31 06:00,31,50.5,50.63,50.49,50.59,683
,2012-01-31 06:30,31,50.59,50.63,50.57,50.63,43
,2012-01-31 07:00,31,50.61,50.64,50.57,50.6,254
,2012-01-31 09:30,31,50.68,50.72,50.25,50.43,7962
,2012-01-31 10:00,31,50.43,50.52,50.32,50.41,3207
,2012-01-31 10:30,31,50.4,50.44,50.32,50.37,1581
,2012-01-31 11:00,31,50.38,50.49,50.35,50.47,2260
,2012-01-31 11:30,31,50.47,50.6,50.45,50.53,2298
,2012-01-31 12:00,31,50.53,50.63,50.5,50.63,1888
,2012-01-31 12:30,31,50.63,50.68,50.56,50.59,3517
,2012-01-31 13:00,31,50.6,50.75,50.58,50.7,3451
,2012-01-31 18:00,1,50.83,50.94,50.83,50.92,480
,2012-01-31 18:30,1,50.93,50.93,50.85,50.85,96
,2012-01-31 19:00,1,50.85,50.94,50.83,50.92,203
,2012-01-31 19:30,1,50.94,51.01,50.84,50.99,317
,2012-01-31 20:00,1,51,51.15,51,51.11,376
,2012-01-31 20:30,1,51.09,51.13,51.07,51.07,41
,2012-01-31 21:00,1,51.07,51.13,51.06,51.1,90
,2012-01-31 21:30,1,51.1,51.15,51.08,51.08,63
,2012-01-31 22:00,1,51.08,51.11,51.08,51.11,3
,2012-01-31 22:30,1,51.1,51.1,51.04,51.04,13
,2012-01-31 23:00,1,51.05,51.05,51.04,51.04,34
,2012-01-31 23:30,1,51.04,51.05,51,51.05,115
,2012-02-01 00:00,1,51.05,51.06,51.02,51.02,338
,2012-02-01 00:30,1,51.02,51.03,50.94,50.94,169
,2012-02-01 01:00,1,50.94,50.97,50.88,50.88,25
,2012-02-01 01:30,1,50.9,50.99,50.84,50.93,165
,2012-02-01 02:00,1,50.93,50.99,50.93,50.96,63
,2012-02-01 02:30,1,50.97,51.04,50.97,51.03,155
,2012-02-01 03:00,1,51.04,51.1,51.03,51.07,318
,2012-02-01 03:30,1,51.08,51.18,51.08,51.18,409
,2012-02-01 04:00,1,51.18,51.18,51.08,51.08,108
,2012-02-01 04:30,1,51.08,51.08,51,51.06,328
,2012-02-01 05:00,1,51.07,51.09,51.04,51.04,120
,2012-02-01 05:30,1,51.03,51.1,51.02,51.08,146
,2012-02-01 06:00,1,51.09,51.13,51.08,51.12,360
,2012-02-01 06:30,1,51.13,51.2,51.12,51.17,363
,2012-02-01 07:00,1,51.18,51.29,51.18,51.23,447
,2012-02-01 09:30,1,51.54,51.78,51.23,51.39,8357
,2012-02-01 10:00,1,51.4,51.44,51.19,51.2,3035
,2012-02-01 10:30,1,51.2,51.21,51.02,51.08,4144
,2012-02-01 11:00,1,51.07,51.19,51.01,51.18,2685
,2012-02-01 11:30,1,51.19,51.24,51.15,51.16,1062
,2012-02-01 12:00,1,51.18,51.23,51.16,51.19,1006
,2012-02-01 12:30,1,51.19,51.2,51.06,51.08,2496
,2012-02-01 13:00,1,51.09,51.15,50.94,51.15,4559
,2012-02-01 18:00,2,51.18,51.18,51.04,51.1,318
,2012-02-01 18:30,2,51.07,51.1,50.86,50.91,373
,2012-02-01 19:00,2,50.92,51.3,50.92,51.3,1063
,2012-02-01 19:30,2,51.3,51.34,51.26,51.27,544
,2012-02-01 20:00,2,51.28,51.28,51.24,51.28,252
,2012-02-01 20:30,2,51.28,51.28,51.08,51.1,304
,2012-02-01 21:00,2,51.09,51.16,51.07,51.13,274
,2012-02-01 21:30,2,51.14,51.23,51.14,51.23,49
,2012-02-01 22:00,2,51.23,51.25,51.12,51.12,106
,2012-02-01 22:30,2,51.1,51.13,51.09,51.13,24
,2012-02-01 23:00,2,51.12,51.14,51.11,51.13,11
,2012-02-01 23:30,2,51.14,51.2,51.07,51.19,263
,2012-02-02 00:00,2,51.2,51.26,51.14,51.25,142
,2012-02-02 00:30,2,51.23,51.31,51.2,51.25,267
,2012-02-02 01:00,2,51.27,51.28,51.15,51.17,215
,2012-02-02 01:30,2,51.2,51.29,51.2,51.29,121
,2012-02-02 02:00,2,51.29,51.32,51.13,51.15,340
,2012-02-02 02:30,2,51.19,51.2,51.13,51.13,51
,2012-02-02 03:00,2,51.12,51.12,51.04,51.07,142
,2012-02-02 03:30,2,51.07,51.08,50.95,51.01,575
,2012-02-02 04:00,2,50.98,51.02,50.9,50.95,376
,2012-02-02 04:30,2,50.95,51.07,50.93,50.98,335
,2012-02-02 05:00,2,50.99,50.99,50.91,50.95,132
,2012-02-02 05:30,2,50.95,51,50.95,50.99,126
,2012-02-02 06:00,2,50.99,51.01,50.92,50.94,259
,2012-02-02 06:30,2,50.93,50.95,50.9,50.95,122
,2012-02-02 07:00,2,50.93,50.99,50.89,50.89,100
,2012-02-02 09:30,2,50.94,51.18,50.87,51.03,7800
,2012-02-02 10:00,2,51.03,51.13,50.99,51.1,2859
,2012-02-02 10:30,2,51.1,51.13,50.99,51.01,2586
,2012-02-02 11:00,2,51,51.16,50.93,51.16,3805
,2012-02-02 11:30,2,51.16,51.16,50.99,51.12,2593
,2012-02-02 12:00,2,51.12,51.18,51.07,51.09,2160
,2012-02-02 12:30,2,51.09,51.15,51.01,51.11,1307
,2012-02-02 13:00,2,51.1,51.16,51.03,51.15,2779
,2012-02-02 18:00,3,51.19,51.24,51.18,51.21,163
,2012-02-02 18:30,3,51.23,51.26,51.21,51.21,102
,2012-02-02 19:00,3,51.23,51.28,51.16,51.23,257
,2012-02-02 19:30,3,51.23,51.24,51.2,51.23,50
,2012-02-02 20:00,3,51.24,51.26,51.2,51.21,59
,2012-02-02 20:30,3,51.21,51.28,51.21,51.22,133
,2012-02-02 21:00,3,51.24,51.24,51.16,51.16,15
,2012-02-02 22:30,3,51.17,51.19,51.16,51.16,10
,2012-02-02 23:00,3,51.16,51.19,51.15,51.19,22
,2012-02-02 23:30,3,51.19,51.25,51.15,51.15,117
,2012-02-03 00:00,3,51.15,51.21,51.12,51.13,113
,2012-02-03 00:30,3,51.15,51.15,51.08,51.1,273
,2012-02-03 01:00,3,51.11,51.15,51.1,51.13,182
,2012-02-03 01:30,3,51.13,51.19,51.13,51.19,77
,2012-02-03 02:00,3,51.17,51.25,51.16,51.23,304
,2012-02-03 02:30,3,51.23,51.33,51.2,51.33,437
,2012-02-03 03:00,3,51.33,51.42,51.33,51.39,329
,2012-02-03 03:30,3,51.41,51.44,51.41,51.44,206
,2012-02-03 04:00,3,51.43,51.46,51.4,51.45,164
,2012-02-03 04:30,3,51.45,51.49,51.45,51.47,136
,2012-02-03 05:00,3,51.48,51.53,51.48,51.52,370
,2012-02-03 05:30,3,51.53,51.59,51.51,51.51,329
,2012-02-03 06:00,3,51.5,51.52,51.47,51.49,141
,2012-02-03 06:30,3,51.48,51.49,51.44,51.44,60
,2012-02-03 07:00,3,51.43,51.46,51.42,51.43,97
,2012-02-03 09:30,3,51.51,51.6,51.42,51.45,6589
,2012-02-03 10:00,3,51.44,51.49,51.41,51.46,2008
,2012-02-03 10:30,3,51.46,51.65,51.43,51.6,5824
,2012-02-03 11:00,3,51.59,51.62,51.55,51.58,2165
,2012-02-03 11:30,3,51.59,51.62,51.52,51.58,1948
,2012-02-03 12:00,3,51.58,51.6,51.51,51.55,1254
,2012-02-03 12:30,3,51.54,51.69,51.54,51.66,2923
,2012-02-03 13:00,3,51.66,51.69,51.54,51.57,3074
,2012-02-05 18:00,6,51.64,51.69,51.52,51.69,702
,2012-02-05 18:30,6,51.66,51.69,51.64,51.65,177
,2012-02-05 19:00,6,51.65,51.75,51.63,51.75,378
,2012-02-05 19:30,6,51.72,51.8,51.68,51.73,230
,2012-02-05 20:00,6,51.74,51.75,51.68,51.68,50
,2012-02-05 20:30,6,51.69,51.72,51.67,51.67,119
,2012-02-05 21:00,6,51.66,51.72,51.66,51.71,20
,2012-02-05 21:30,6,51.71,51.77,51.71,51.76,68
,2012-02-05 22:00,6,51.77,51.78,51.75,51.75,97
,2012-02-05 22:30,6,51.75,51.77,51.72,51.72,12
,2012-02-05 23:00,6,51.75,51.76,51.72,51.75,29
,2012-02-05 23:30,6,51.75,51.87,51.73,51.84,336
,2012-02-06 00:00,6,51.83,51.85,51.76,51.8,108
,2012-02-06 00:30,6,51.8,51.82,51.77,51.79,146
,2012-02-06 01:00,6,51.79,51.79,51.74,51.74,160
,2012-02-06 01:30,6,51.76,51.81,51.76,51.8,80
,2012-02-06 02:00,6,51.78,51.78,51.74,51.74,276
,2012-02-06 02:30,6,51.74,51.74,51.68,51.71,236
,2012-02-06 03:00,6,51.69,51.69,51.55,51.59,264
,2012-02-06 03:30,6,51.59,51.69,51.57,51.66,157
,2012-02-06 04:00,6,51.66,51.83,51.66,51.77,471
,2012-02-06 04:30,6,51.79,51.89,51.76,51.89,506
,2012-02-06 05:00,6,51.86,52.15,51.79,51.99,1122
,2012-02-06 05:30,6,51.99,52.04,51.93,51.96,289
,2012-02-06 06:00,6,51.96,52.01,51.91,51.92,180
,2012-02-06 06:30,6,51.93,51.95,51.87,51.87,382
,2012-02-06 07:00,6,51.88,51.9,51.85,51.87,151
,2012-02-06 09:30,6,51.93,52.13,51.76,52.12,8457
,2012-02-06 10:00,6,52.13,52.36,52.12,52.3,7352
,2012-02-06 10:30,6,52.3,52.33,52.2,52.29,3184
,2012-02-06 11:00,6,52.3,52.35,52.25,52.28,2694
,2012-02-06 11:30,6,52.27,52.3,52.22,52.23,2883
,2012-02-06 12:00,6,52.23,52.27,52.15,52.2,2521
,2012-02-06 12:30,6,52.2,52.26,52.16,52.25,2647
,2012-02-06 13:00,6,52.26,52.29,52.11,52.2,3242
,2012-02-06 18:00,7,52.13,52.13,52.03,52.1,542
,2012-02-06 18:30,7,52.11,52.15,52.1,52.14,152
,2012-02-06 19:00,7,52.14,52.27,52.1,52.26,525
,2012-02-06 19:30,7,52.26,52.26,52.09,52.1,303
,2012-02-06 20:00,7,52.08,52.13,52.08,52.09,30
,2012-02-06 20:30,7,52.09,52.09,52,52.05,135
,2012-02-06 21:00,7,52.03,52.03,51.85,51.86,369
,2012-02-06 21:30,7,51.87,51.94,51.78,51.78,198
,2012-02-06 22:00,7,51.78,51.81,51.76,51.78,133
,2012-02-06 22:30,7,51.77,51.87,51.77,51.86,73
,2012-02-06 23:00,7,51.85,51.87,51.83,51.86,47
,2012-02-06 23:30,7,51.84,51.91,51.82,51.9,558
,2012-02-07 00:00,7,51.9,51.92,51.83,51.85,133
,2012-02-07 00:30,7,51.86,51.96,51.86,51.93,50
,2012-02-07 01:00,7,51.95,51.95,51.91,51.95,153
,2012-02-07 01:30,7,51.95,51.95,51.93,51.95,219
,2012-02-07 02:00,7,51.95,51.98,51.9,51.9,244
,2012-02-07 02:30,7,51.9,51.93,51.9,51.92,92
,2012-02-07 03:00,7,51.92,51.93,51.91,51.92,72
,2012-02-07 03:30,7,51.92,52.02,51.92,51.96,495
,2012-02-07 04:00,7,51.98,52.02,51.98,52.02,199
,2012-02-07 04:30,7,52.02,52.05,51.95,51.95,276
,2012-02-07 05:00,7,51.95,52.02,51.9,52.02,331
,2012-02-07 05:30,7,52.02,52.03,51.96,52.02,259
,2012-02-07 06:00,7,52.02,52.02,51.91,51.91,228
,2012-02-07 06:30,7,51.92,51.97,51.92,51.96,251
,2012-02-07 07:00,7,51.96,51.97,51.91,51.94,364
,2012-02-07 09:30,7,52,52.24,51.9,52.2,5317
,2012-02-07 10:00,7,52.2,52.31,52.16,52.28,2939
,2012-02-07 10:30,7,52.27,52.31,52.17,52.23,2009
,2012-02-07 11:00,7,52.23,52.38,52.22,52.35,1667
,2012-02-07 11:30,7,52.35,52.37,52.28,52.3,1094
,2012-02-07 12:00,7,52.3,52.34,52.27,52.31,1102
,2012-02-07 12:30,7,52.32,52.33,52.17,52.17,2109
,2012-02-07 13:00,7,52.16,52.21,52.1,52.17,2244
,2012-02-07 18:00,8,52.13,52.16,52.08,52.1,85
,2012-02-07 18:30,8,52.11,52.19,52.11,52.18,61
,2012-02-07 19:00,8,52.17,52.26,52.08,52.09,431
,2012-02-07 19:30,8,52.09,52.14,52.08,52.13,113
,2012-02-07 20:00,8,52.11,52.17,52.08,52.08,75
,2012-02-07 20:30,8,52.08,52.16,52.06,52.12,163
,2012-02-07 21:00,8,52.12,52.24,52.12,52.24,54
,2012-02-07 21:30,8,52.24,52.24,52.15,52.16,46
,2012-02-07 22:00,8,52.16,52.17,52.09,52.14,83
,2012-02-07 22:30,8,52.15,52.16,52.1,52.1,12
,2012-02-07 23:00,8,52.11,52.21,52.1,52.13,247
,2012-02-07 23:30,8,52.14,52.36,52.14,52.36,338
,2012-02-08 00:00,8,52.36,52.54,52.36,52.47,898
,2012-02-08 00:30,8,52.49,52.56,52.46,52.48,661
,2012-02-08 01:00,8,52.49,52.53,52.46,52.5,280
,2012-02-08 01:30,8,52.5,52.67,52.5,52.67,232
,2012-02-08 02:00,8,52.65,52.76,52.65,52.68,282
,2012-02-08 02:30,8,52.67,52.68,52.57,52.59,192
,2012-02-08 03:00,8,52.59,52.6,52.56,52.56,347
,2012-02-08 03:30,8,52.58,52.61,52.55,52.55,325
,2012-02-08 04:00,8,52.56,52.58,52.53,52.56,52
,2012-02-08 04:30,8,52.56,52.6,52.53,52.57,246
,2012-02-08 05:00,8,52.56,52.57,52.46,52.47,255
,2012-02-08 05:30,8,52.47,52.54,52.46,52.54,234
,2012-02-08 06:00,8,52.52,52.52,52.5,52.52,74
,2012-02-08 06:30,8,52.52,52.6,52.51,52.57,428
,2012-02-08 07:00,8,52.56,52.57,52.55,52.55,197
,2012-02-08 09:30,8,52.56,52.63,52.44,52.5,6363
,2012-02-08 10:00,8,52.51,52.51,52.36,52.46,5240
,2012-02-08 10:30,8,52.46,52.49,52.39,52.39,4018
,2012-02-08 11:00,8,52.39,52.53,52.34,52.53,5229
,2012-02-08 11:30,8,52.53,52.62,52.53,52.6,1841
,2012-02-08 12:00,8,52.6,52.68,52.57,52.65,2878
,2012-02-08 12:30,8,52.64,52.75,52.57,52.75,3206
,2012-02-08 13:00,8,52.74,52.77,52.62,52.66,3221
,2012-02-08 18:00,9,52.55,52.59,52.44,52.45,256
,2012-02-08 18:30,9,52.45,52.54,52.44,52.54,313
,2012-02-08 19:00,9,52.54,52.64,52.54,52.61,531
,2012-02-08 19:30,9,52.62,52.67,52.56,52.67,448
,2012-02-08 20:00,9,52.67,52.68,52.59,52.59,207
,2012-02-08 20:30,9,52.6,52.66,52.59,52.62,214
,2012-02-08 21:00,9,52.64,52.64,52.48,52.5,75
,2012-02-08 21:30,9,52.49,52.52,52.49,52.5,14
,2012-02-08 22:00,9,52.52,52.54,52.52,52.53,6
,2012-02-08 22:30,9,52.54,52.56,52.54,52.54,6
,2012-02-08 23:00,9,52.56,52.58,52.53,52.56,36
,2012-02-08 23:30,9,52.54,52.65,52.54,52.64,212
,2012-02-09 00:00,9,52.61,52.68,52.61,52.68,212
,2012-02-09 00:30,9,52.66,52.72,52.57,52.72,683
,2012-02-09 01:00,9,52.72,52.74,52.7,52.7,47
,2012-02-09 01:30,9,52.68,52.7,52.61,52.66,247
,2012-02-09 02:00,9,52.66,52.69,52.65,52.68,213
,2012-02-09 02:30,9,52.66,52.72,52.59,52.61,434
,2012-02-09 03:00,9,52.61,52.68,52.6,52.64,105
,2012-02-09 03:30,9,52.65,52.68,52.64,52.65,248
,2012-02-09 04:00,9,52.63,52.65,52.48,52.57,554
,2012-02-09 04:30,9,52.57,52.59,52.56,52.58,104
,2012-02-09 05:00,9,52.6,52.67,52.58,52.67,237
,2012-02-09 05:30,9,52.67,52.7,52.62,52.67,144
,2012-02-09 06:00,9,52.67,52.67,52.62,52.64,61
,2012-02-09 06:30,9,52.62,52.7,52.6,52.7,265
,2012-02-09 07:00,9,52.7,52.74,52.6,52.66,344
,2012-02-09 09:30,9,52.74,53.08,52.6,52.95,11483
,2012-02-09 10:00,9,52.95,53.02,52.74,52.81,6812
,2012-02-09 10:30,9,52.81,52.83,52.7,52.79,3675
,2012-02-09 11:00,9,52.78,52.85,52.76,52.8,2492
,2012-02-09 11:30,9,52.79,52.89,52.78,52.84,1353
,2012-02-09 12:00,9,52.84,52.85,52.71,52.83,1882
,2012-02-09 12:30,9,52.83,52.85,52.6,52.63,4500
,2012-02-09 13:00,9,52.63,52.64,52.52,52.55,3231
,2012-02-09 18:00,10,52.61,52.61,52.52,52.55,515
,2012-02-09 18:30,10,52.54,52.55,52.53,52.53,67
,2012-02-09 19:00,10,52.54,52.54,52.2,52.27,940
,2012-02-09 19:30,10,52.27,52.38,52.26,52.31,171
,2012-02-09 20:00,10,52.31,52.35,52.28,52.35,41
,2012-02-09 20:30,10,52.36,52.38,52.28,52.33,293
,2012-02-09 21:00,10,52.34,52.34,52.23,52.23,196
,2012-02-09 21:30,10,52.23,52.23,52.14,52.16,156
,2012-02-09 22:00,10,52.15,52.21,52.15,52.19,59
,2012-02-09 22:30,10,52.19,52.19,52.18,52.19,6
,2012-02-09 23:00,10,52.17,52.2,52.13,52.17,94
,2012-02-09 23:30,10,52.19,52.22,52.12,52.21,154
,2012-02-10 00:00,10,52.22,52.26,52.2,52.23,49
,2012-02-10 00:30,10,52.23,52.28,52.2,52.28,141
,2012-02-10 01:00,10,52.27,52.27,52.23,52.26,192
,2012-02-10 01:30,10,52.28,52.3,52.24,52.29,169
,2012-02-10 02:00,10,52.28,52.34,52.24,52.32,288
,2012-02-10 02:30,10,52.35,52.35,52.32,52.33,213
,2012-02-10 03:00,10,52.33,52.35,52.32,52.34,188
,2012-02-10 03:30,10,52.34,52.38,52.34,52.38,297
,2012-02-10 04:00,10,52.37,52.41,52.34,52.39,488
,2012-02-10 04:30,10,52.39,52.4,52.39,52.39,392
,2012-02-10 05:00,10,52.39,52.4,52.32,52.35,374
,2012-02-10 05:30,10,52.35,52.35,52.26,52.29,283
,2012-02-10 06:00,10,52.28,52.3,52.19,52.2,852
,2012-02-10 06:30,10,52.2,52.26,52.18,52.18,228
,2012-02-10 07:00,10,52.18,52.22,52.15,52.16,143
,2012-02-10 09:30,10,52.11,52.19,51.84,52.02,8525
,2012-02-10 10:00,10,52.03,52.2,52.01,52.11,3429
,2012-02-10 10:30,10,52.12,52.15,52.04,52.05,1480
,2012-02-10 11:00,10,52.04,52.22,52.02,52.18,3186
,2012-02-10 11:30,10,52.18,52.29,52.17,52.28,1647
,2012-02-10 12:00,10,52.28,52.28,52.21,52.23,1791
,2012-02-10 12:30,10,52.24,52.24,52.15,52.19,1964
,2012-02-10 13:00,10,52.18,52.54,52.18,52.47,4601
,2012-02-12 18:00,13,52.77,52.86,52.74,52.74,692
,2012-02-12 18:30,13,52.76,52.78,52.69,52.7,147
,2012-02-12 19:00,13,52.7,52.72,52.65,52.7,342
,2012-02-12 19:30,13,52.7,52.84,52.69,52.84,113
,2012-02-12 20:00,13,52.85,52.93,52.84,52.92,253
,2012-02-12 20:30,13,52.92,52.94,52.83,52.88,307
,2012-02-12 21:00,13,52.88,52.97,52.85,52.95,281
,2012-02-12 21:30,13,52.95,52.96,52.95,52.95,137
,2012-02-12 22:00,13,52.95,52.97,52.9,52.92,95
,2012-02-12 22:30,13,52.91,52.93,52.91,52.93,6
,2012-02-12 23:00,13,52.95,52.96,52.95,52.95,17
,2012-02-12 23:30,13,52.96,53,52.95,52.99,208
,2012-02-13 00:00,13,52.99,53,52.98,52.98,38
,2012-02-13 00:30,13,52.98,53,52.96,52.96,62
,2012-02-13 01:00,13,52.99,53,52.95,52.95,132
,2012-02-13 01:30,13,52.96,52.99,52.91,52.92,311
,2012-02-13 02:00,13,52.93,52.95,52.89,52.93,368
,2012-02-13 02:30,13,52.94,52.98,52.92,52.98,168
,2012-02-13 03:00,13,52.98,52.98,52.89,52.91,139
,2012-02-13 03:30,13,52.88,52.93,52.86,52.87,86
,2012-02-13 04:00,13,52.86,52.88,52.85,52.85,232
,2012-02-13 04:30,13,52.86,52.89,52.85,52.88,76
,2012-02-13 05:00,13,52.87,52.88,52.85,52.85,98
,2012-02-13 05:30,13,52.85,52.86,52.81,52.83,209
,2012-02-13 06:00,13,52.84,52.84,52.78,52.79,128
,2012-02-13 06:30,13,52.79,52.85,52.78,52.85,177
,2012-02-13 07:00,13,52.85,52.88,52.79,52.86,385
,2012-02-13 09:30,13,52.8,52.95,52.62,52.92,7942
,2012-02-13 10:00,13,52.93,52.99,52.83,52.88,5027
,2012-02-13 10:30,13,52.89,52.89,52.76,52.81,2360
,2012-02-13 11:00,13,52.82,52.84,52.72,52.77,1697
,2012-02-13 11:30,13,52.76,52.77,52.62,52.66,2369
,2012-02-13 12:00,13,52.66,52.73,52.64,52.68,1760
,2012-02-13 12:30,13,52.69,52.75,52.66,52.73,1521
,2012-02-13 13:00,13,52.72,52.99,52.72,52.98,4405
,2012-02-13 18:00,14,52.91,53.05,52.86,52.94,515
,2012-02-13 18:30,14,52.93,53,52.93,52.96,111
,2012-02-13 19:00,14,52.96,53.03,52.91,52.91,440
,2012-02-13 19:30,14,52.9,52.91,52.81,52.84,188
,2012-02-13 20:00,14,52.85,52.89,52.85,52.85,101
,2012-02-13 20:30,14,52.87,52.99,52.83,52.97,204
,2012-02-13 21:00,14,52.96,52.96,52.86,52.88,51
,2012-02-13 21:30,14,52.88,52.89,52.85,52.86,31
,2012-02-13 22:00,14,52.87,52.92,52.86,52.91,19
,2012-02-13 22:30,14,52.93,52.94,52.93,52.94,17
,2012-02-13 23:00,14,52.92,52.92,52.91,52.91,15
,2012-02-13 23:30,14,52.9,52.9,52.82,52.85,60
,2012-02-14 00:00,14,52.84,52.84,52.75,52.79,159
,2012-02-14 00:30,14,52.78,52.81,52.7,52.74,360
,2012-02-14 01:00,14,52.74,52.77,52.72,52.75,104
,2012-02-14 01:30,14,52.76,52.76,52.7,52.73,131
,2012-02-14 02:00,14,52.74,52.78,52.7,52.75,90
,2012-02-14 02:30,14,52.77,52.95,52.75,52.88,628
,2012-02-14 03:00,14,52.88,52.99,52.87,52.95,444
,2012-02-14 03:30,14,52.96,53,52.9,52.99,234
,2012-02-14 04:00,14,52.99,53.05,52.96,53.03,487
,2012-02-14 04:30,14,53.04,53.07,53.02,53.05,163
,2012-02-14 05:00,14,53.05,53.06,53.02,53.02,479
,2012-02-14 05:30,14,53.01,53.04,52.97,53.03,134
,2012-02-14 06:00,14,53.02,53.03,52.99,52.99,235
,2012-02-14 06:30,14,52.99,53.02,52.85,52.97,939
,2012-02-14 07:00,14,52.96,52.96,52.84,52.89,258
,2012-02-14 09:30,14,52.9,53.05,52.8,53,6166
,2012-02-14 10:00,14,53,53.16,52.99,53.09,4504
,2012-02-14 10:30,14,53.08,53.26,53.04,53.09,4276
,2012-02-14 11:00,14,53.09,53.17,53.05,53.16,1927
,2012-02-14 11:30,14,53.17,53.24,53.01,53.01,2596
,2012-02-14 12:00,14,53.01,53.07,52.94,53,2946
,2012-02-14 12:30,14,53,53.11,52.94,52.97,2060
,2012-02-14 13:00,14,52.97,53,52.87,52.99,2836
,2012-02-14 18:00,15,53.01,53.04,52.95,52.95,250
,2012-02-14 18:30,15,52.97,53,52.95,52.96,52
,2012-02-14 19:00,15,52.96,52.99,52.88,52.88,313
,2012-02-14 19:30,15,52.88,52.9,52.8,52.8,381
,2012-02-14 20:00,15,52.79,52.89,52.78,52.88,207
,2012-02-14 20:30,15,52.89,52.94,52.84,52.84,187
,2012-02-14 21:00,15,52.84,52.92,52.8,52.9,201
,2012-02-14 21:30,15,52.9,52.97,52.9,52.96,15
,2012-02-14 22:00,15,52.97,52.97,52.94,52.94,5
,2012-02-14 22:30,15,52.88,52.93,52.87,52.89,46
,2012-02-14 23:00,15,52.89,52.91,52.89,52.91,12
,2012-02-14 23:30,15,52.91,52.92,52.89,52.9,19
,2012-02-15 00:00,15,52.91,52.94,52.87,52.91,54
,2012-02-15 00:30,15,52.91,52.91,52.84,52.87,49
,2012-02-15 01:00,15,52.86,52.95,52.84,52.94,149
,2012-02-15 01:30,15,52.98,53.02,52.95,52.99,60
,2012-02-15 02:00,15,53,53.12,52.99,53.12,172
,2012-02-15 02:30,15,53.1,53.2,53.1,53.17,225
,2012-02-15 03:00,15,53.17,53.18,53.11,53.16,143
,2012-02-15 03:30,15,53.14,53.18,53.14,53.17,84
,2012-02-15 04:00,15,53.18,53.23,53.17,53.22,181
,2012-02-15 04:30,15,53.22,53.22,53.14,53.15,135
,2012-02-15 05:00,15,53.17,53.26,53.17,53.25,175
,2012-02-15 05:30,15,53.23,53.3,53.21,53.29,150
,2012-02-15 06:00,15,53.29,53.3,53.27,53.27,257
,2012-02-15 06:30,15,53.27,53.37,53.18,53.22,795
,2012-02-15 07:00,15,53.24,53.32,53.21,53.26,193
,2012-02-15 09:30,15,53.27,53.4,53.22,53.24,6610
,2012-02-15 10:00,15,53.24,53.38,53.24,53.36,2871
,2012-02-15 10:30,15,53.37,53.4,53.24,53.29,2083
,2012-02-15 11:00,15,53.29,53.37,53.28,53.37,2609
,2012-02-15 11:30,15,53.37,53.44,53.24,53.26,2751
,2012-02-15 12:00,15,53.26,53.35,53.21,53.21,2483
,2012-02-15 12:30,15,53.22,53.28,53.04,53.08,3793
,2012-02-15 13:00,15,53.08,53.33,53.05,53.3,2691
,2012-02-15 18:00,16,53.26,53.37,53.16,53.21,273
,2012-02-15 18:30,16,53.21,53.27,53.15,53.15,182
,2012-02-15 19:00,16,53.15,53.19,52.85,52.88,928
,2012-02-15 19:30,16,52.88,52.9,52.85,52.89,523
,2012-02-15 20:00,16,52.88,52.88,52.79,52.85,339
,2012-02-15 20:30,16,52.85,52.89,52.77,52.88,542
,2012-02-15 21:00,16,52.88,52.88,52.77,52.77,137
,2012-02-15 21:30,16,52.78,52.8,52.78,52.8,16
,2012-02-15 22:00,16,52.78,52.8,52.77,52.79,8
,2012-02-15 22:30,16,52.8,52.8,52.8,52.8,35
,2012-02-15 23:00,16,52.78,52.8,52.77,52.78,141
,2012-02-15 23:30,16,52.76,52.76,52.56,52.62,697
,2012-02-16 00:00,16,52.61,52.66,52.57,52.64,128
,2012-02-16 00:30,16,52.67,52.78,52.64,52.75,448
,2012-02-16 01:00,16,52.77,52.8,52.74,52.77,304
,2012-02-16 01:30,16,52.78,52.83,52.76,52.83,99
,2012-02-16 02:00,16,52.83,52.85,52.76,52.76,379
,2012-02-16 02:30,16,52.76,52.77,52.64,52.71,652
,2012-02-16 03:00,16,52.7,52.8,52.7,52.75,248
,2012-02-16 03:30,16,52.76,52.83,52.76,52.83,390
,2012-02-16 04:00,16,52.83,52.9,52.8,52.89,174
,2012-02-16 04:30,16,52.88,52.92,52.85,52.89,199
,2012-02-16 05:00,16,52.88,52.88,52.85,52.85,122
,2012-02-16 05:30,16,52.85,52.87,52.83,52.87,67
,2012-02-16 06:00,16,52.85,52.93,52.85,52.91,240
,2012-02-16 06:30,16,52.9,52.95,52.88,52.93,197
,2012-02-16 07:00,16,52.91,52.91,52.83,52.86,181
,2012-02-16 09:30,16,52.98,53.2,52.83,52.97,7134
,2012-02-16 10:00,16,52.96,53.2,52.96,53.13,4553
,2012-02-16 10:30,16,53.13,53.21,53.07,53.18,1770
,2012-02-16 11:00,16,53.19,53.24,53.08,53.24,1801
,2012-02-16 11:30,16,53.24,53.25,53.06,53.09,1299
,2012-02-16 12:00,16,53.09,53.18,53.09,53.16,688
,2012-02-16 12:30,16,53.17,53.25,53.13,53.17,1424
,2012-02-16 13:00,16,53.18,53.19,53.05,53.06,2551
,2012-02-16 18:00,17,53.06,53.09,53,53.03,40
,2012-02-16 18:30,17,53.05,53.08,53.01,53.04,85
,2012-02-16 19:00,17,53.04,53.32,53.01,53.32,816
,2012-02-16 19:30,17,53.31,53.35,53.29,53.3,290
,2012-02-16 20:00,17,53.3,53.35,53.3,53.3,61
,2012-02-16 20:30,17,53.31,53.35,53.29,53.34,123
,2012-02-16 21:00,17,53.33,53.37,53.31,53.33,75
,2012-02-16 21:30,17,53.31,53.37,53.31,53.37,15
,2012-02-16 22:00,17,53.35,53.35,53.34,53.35,28
,2012-02-16 22:30,17,53.34,53.35,53.33,53.33,8
,2012-02-16 23:00,17,53.34,53.34,53.32,53.34,51
,2012-02-16 23:30,17,53.33,53.36,53.33,53.35,78
,2012-02-17 00:00,17,53.33,53.35,53.32,53.35,21
,2012-02-17 00:30,17,53.34,53.36,53.3,53.35,198
,2012-02-17 01:00,17,53.34,53.47,53.33,53.46,244
,2012-02-17 01:30,17,53.44,53.54,53.44,53.45,318
,2012-02-17 02:00,17,53.45,53.53,53.43,53.47,379
,2012-02-17 02:30,17,53.47,53.47,53.37,53.41,70
,2012-02-17 03:00,17,53.42,53.42,53.31,53.33,155
,2012-02-17 03:30,17,53.34,53.46,53.34,53.45,405
,2012-02-17 04:00,17,53.44,53.44,53.36,53.37,76
,2012-02-17 04:30,17,53.35,53.42,53.35,53.4,72
,2012-02-17 05:00,17,53.4,53.42,53.39,53.4,143
,2012-02-17 05:30,17,53.42,53.42,53.37,53.4,84
,2012-02-17 06:00,17,53.39,53.51,53.38,53.51,314
,2012-02-17 06:30,17,53.5,53.5,53.44,53.5,93
,2012-02-17 07:00,17,53.5,53.62,53.47,53.62,626
,2012-02-17 09:30,17,53.58,53.76,53.42,53.7,7778
,2012-02-17 10:00,17,53.71,53.72,53.44,53.47,4234
,2012-02-17 10:30,17,53.48,53.58,53.46,53.51,1771
,2012-02-17 11:00,17,53.51,53.62,53.51,53.6,2462
,2012-02-17 11:30,17,53.61,53.63,53.49,53.6,1196
,2012-02-17 12:00,17,53.6,53.66,53.54,53.65,1390
,2012-02-17 12:30,17,53.64,53.66,53.6,53.62,1425
,2012-02-17 13:00,17,53.62,53.69,53.42,53.43,2553
,2012-02-20 18:00,21,53.65,53.7,53.52,53.53,653
,2012-02-20 18:30,21,53.53,53.59,53.53,53.55,180
,2012-02-20 19:00,21,53.56,53.62,53.5,53.54,316
,2012-02-20 19:30,21,53.53,53.57,53.49,53.55,236
,2012-02-20 20:00,21,53.55,53.61,53.55,53.6,105
,2012-02-20 20:30,21,53.59,53.61,53.34,53.52,545
,2012-02-20 21:00,21,53.51,53.65,53.49,53.64,169
,2012-02-20 21:30,21,53.65,53.68,53.54,53.54,130
,2012-02-20 22:00,21,53.54,53.57,53.49,53.52,97
,2012-02-20 22:30,21,53.52,53.59,53.47,53.58,69
,2012-02-20 23:00,21,53.6,53.68,53.6,53.68,141
,2012-02-20 23:30,21,53.67,53.73,53.65,53.7,168
,2012-02-21 00:00,21,53.7,53.73,53.7,53.73,26
,2012-02-21 00:30,21,53.74,53.74,53.65,53.65,100
,2012-02-21 01:00,21,53.65,53.7,53.64,53.68,244
,2012-02-21 01:30,21,53.68,53.7,53.64,53.7,111
,2012-02-21 02:00,21,53.7,53.75,53.7,53.75,126
,2012-02-21 02:30,21,53.76,53.89,53.76,53.84,497
,2012-02-21 03:00,21,53.84,53.91,53.82,53.83,283
,2012-02-21 03:30,21,53.83,53.87,53.71,53.75,185
,2012-02-21 04:00,21,53.76,53.81,53.7,53.81,303
,2012-02-21 04:30,21,53.81,53.82,53.72,53.72,305
,2012-02-21 05:00,21,53.73,53.73,53.67,53.72,182
,2012-02-21 05:30,21,53.72,53.72,53.57,53.57,269
,2012-02-21 06:00,21,53.58,53.64,53.57,53.63,205
,2012-02-21 06:30,21,53.63,53.66,53.63,53.63,148
,2012-02-21 07:00,21,53.62,53.64,53.61,53.64,89
,2012-02-21 09:30,21,53.7,53.77,53.56,53.74,7282
,2012-02-21 10:00,21,53.75,53.76,53.59,53.73,4342
,2012-02-21 10:30,21,53.73,53.76,53.58,53.58,1809
,2012-02-21 11:00,21,53.59,53.62,53.52,53.56,2056
,2012-02-21 11:30,21,53.56,53.75,53.56,53.75,2127
,2012-02-21 12:00,21,53.75,54.07,53.75,54.03,5241
,2012-02-21 12:30,21,54.02,54.25,54,54.07,5728
,2012-02-21 13:00,21,54.08,54.12,53.98,53.98,2596
,2012-02-21 18:00,22,54,54,53.92,53.92,530
,2012-02-21 18:30,22,53.92,53.94,53.89,53.91,183
,2012-02-21 19:00,22,53.89,53.96,53.82,53.85,523
,2012-02-21 19:30,22,53.84,53.92,53.81,53.86,312
,2012-02-21 20:00,22,53.88,53.96,53.82,53.95,208
,2012-02-21 20:30,22,53.94,53.96,53.9,53.91,326
,2012-02-21 21:00,22,53.91,53.98,53.9,53.98,215
,2012-02-21 21:30,22,53.97,53.99,53.97,53.99,69
,2012-02-21 22:00,22,53.99,54.04,53.98,54.03,126
,2012-02-21 22:30,22,54.04,54.05,54.03,54.03,17
,2012-02-21 23:00,22,54.03,54.04,54.03,54.03,22
,2012-02-21 23:30,22,54.02,54.04,53.96,53.96,190
,2012-02-22 00:00,22,53.97,53.98,53.91,53.91,128
,2012-02-22 00:30,22,53.93,54.04,53.93,54,132
,2012-02-22 01:00,22,54,54.04,53.99,54.03,63
,2012-02-22 01:30,22,54.04,54.05,54.03,54.05,88
,2012-02-22 02:00,22,54.04,54.1,54.03,54.08,281
,2012-02-22 02:30,22,54.07,54.07,53.85,53.85,301
,2012-02-22 03:00,22,53.85,53.85,53.74,53.76,391
,2012-02-22 03:30,22,53.74,53.76,53.7,53.75,261
,2012-02-22 04:00,22,53.74,53.85,53.74,53.81,101
,2012-02-22 04:30,22,53.81,53.85,53.81,53.85,96
,2012-02-22 05:00,22,53.83,53.83,53.75,53.75,58
,2012-02-22 05:30,22,53.76,53.82,53.76,53.78,66
,2012-02-22 06:00,22,53.77,53.79,53.74,53.79,343
,2012-02-22 06:30,22,53.78,53.88,53.78,53.87,265
,2012-02-22 07:00,22,53.86,53.87,53.85,53.87,79
,2012-02-22 09:30,22,53.88,53.93,53.76,53.85,5022
,2012-02-22 10:00,22,53.84,53.93,53.77,53.9,1772
,2012-02-22 10:30,22,53.91,53.98,53.9,53.96,1768
,2012-02-22 11:00,22,53.97,54.03,53.91,54,1659
,2012-02-22 11:30,22,54,54.17,53.99,54.15,2165
,2012-02-22 12:00,22,54.15,54.15,54.01,54.03,1162
,2012-02-22 12:30,22,54.04,54.1,54,54.08,1406
,2012-02-22 13:00,22,54.08,54.15,54.05,54.15,1672
,2012-02-22 18:00,23,54.18,54.24,54.14,54.14,206
,2012-02-22 18:30,23,54.14,54.15,54.12,54.14,31
,2012-02-22 19:00,23,54.12,54.13,53.92,53.99,608
,2012-02-22 19:30,23,53.96,54,53.94,53.94,172
,2012-02-22 20:00,23,53.94,54.03,53.94,54,133
,2012-02-22 20:30,23,53.98,53.98,53.92,53.96,106
,2012-02-22 21:00,23,53.97,54,53.96,53.97,59
,2012-02-22 21:30,23,53.97,54,53.97,53.98,17
,2012-02-22 22:00,23,53.95,53.97,53.95,53.97,41
,2012-02-22 22:30,23,53.97,53.98,53.96,53.97,14
,2012-02-22 23:00,23,53.98,54,53.95,53.99,132
,2012-02-22 23:30,23,53.98,53.98,53.91,53.94,158
,2012-02-23 00:00,23,53.94,54.03,53.93,54.03,110
,2012-02-23 00:30,23,54,54.13,53.98,54.1,130
,2012-02-23 01:00,23,54.12,54.14,54.11,54.14,278
,2012-02-23 01:30,23,54.13,54.13,54.07,54.13,305
,2012-02-23 02:00,23,54.12,54.19,54.11,54.18,147
,2012-02-23 02:30,23,54.15,54.22,54.13,54.22,120
,2012-02-23 03:00,23,54.22,54.22,54.17,54.19,63
,2012-02-23 03:30,23,54.2,54.25,54.19,54.22,322
,2012-02-23 04:00,23,54.22,54.28,54.19,54.27,387
,2012-02-23 04:30,23,54.25,54.29,54.24,54.26,260
,2012-02-23 05:00,23,54.28,54.35,54.28,54.31,260
,2012-02-23 05:30,23,54.33,54.33,54.28,54.29,72
,2012-02-23 06:00,23,54.28,54.31,54.27,54.3,135
,2012-02-23 06:30,23,54.28,54.3,54.25,54.26,146
,2012-02-23 07:00,23,54.26,54.31,54.24,54.28,400
,2012-02-23 09:30,23,54.31,54.34,54.13,54.3,4361
,2012-02-23 10:00,23,54.31,54.31,54.08,54.3,2920
,2012-02-23 10:30,23,54.31,54.32,54.16,54.2,1822
,2012-02-23 11:00,23,54.22,54.25,54.16,54.22,1433
,2012-02-23 11:30,23,54.22,54.23,54.05,54.06,1591
,2012-02-23 12:00,23,54.06,54.09,53.97,54.07,1829
,2012-02-23 12:30,23,54.06,54.07,53.99,54.04,1319
,2012-02-23 13:00,23,54.04,54.15,54.03,54.09,2819
,2012-02-23 18:00,24,54.2,54.2,54.1,54.13,137
,2012-02-23 18:30,24,54.1,54.11,54.07,54.09,62
,2012-02-23 19:00,24,54.09,54.15,54.07,54.11,95
,2012-02-23 19:30,24,54.13,54.13,54.08,54.09,37
,2012-02-23 20:00,24,54.07,54.12,54.07,54.1,20
,2012-02-23 20:30,24,54.12,54.13,54.01,54.03,359
,2012-02-23 21:00,24,54.02,54.08,54.02,54.04,238
,2012-02-23 21:30,24,54.03,54.11,54.02,54.11,45
,2012-02-23 22:00,24,54.12,54.12,54.07,54.07,23
,2012-02-23 22:30,24,54.07,54.08,54.07,54.07,7
,2012-02-23 23:00,24,54.08,54.12,54.07,54.09,39
,2012-02-23 23:30,24,54.12,54.12,54.06,54.08,15
,2012-02-24 00:00,24,54.03,54.09,53.99,54,380
,2012-02-24 00:30,24,54,54.12,54,54.09,100
,2012-02-24 01:00,24,54.08,54.13,54.07,54.13,112
,2012-02-24 01:30,24,54.13,54.16,54.12,54.16,25
,2012-02-24 02:00,24,54.13,54.13,54.04,54.04,44
,2012-02-24 02:30,24,54.06,54.15,54.06,54.15,62
,2012-02-24 03:00,24,54.16,54.18,54.15,54.16,97
,2012-02-24 03:30,24,54.16,54.17,54.14,54.15,58
,2012-02-24 04:00,24,54.14,54.15,54.02,54.02,89
,2012-02-24 04:30,24,54.02,54.11,54.02,54.07,140
,2012-02-24 05:00,24,54.07,54.1,54.07,54.07,89
,2012-02-24 05:30,24,54.07,54.09,54.07,54.08,40
,2012-02-24 06:00,24,54.08,54.1,54.05,54.05,142
,2012-02-24 06:30,24,54.05,54.07,54.03,54.03,105
,2012-02-24 07:00,24,54.03,54.12,54.03,54.12,124
,2012-02-24 09:30,24,54.21,54.3,54.05,54.1,2825
,2012-02-24 10:00,24,54.09,54.2,54.04,54.19,1301
,2012-02-24 10:30,24,54.19,54.2,54.12,54.18,571
,2012-02-24 11:00,24,54.18,54.24,54.15,54.2,1156
,2012-02-24 11:30,24,54.2,54.22,54.08,54.18,1047
,2012-02-24 12:00,24,54.17,54.22,54.15,54.18,542
,2012-02-24 12:30,24,54.19,54.24,54.13,54.15,1133
,2012-02-24 13:00,24,54.16,54.29,54.16,54.26,2301
,2012-02-26 18:00,27,54.27,54.27,54.14,54.23,81
,2012-02-26 18:30,27,54.22,54.22,54.15,54.16,54
,2012-02-26 19:00,27,54.15,54.4,54.15,54.35,163
,2012-02-26 19:30,27,54.33,54.39,54.31,54.37,24
,2012-02-26 20:00,27,54.35,54.4,54.35,54.4,5
,2012-02-26 20:30,27,54.38,54.38,54.33,54.35,37
,2012-02-26 21:00,27,54.37,54.4,54.37,54.4,33
,2012-02-26 21:30,27,54.36,54.36,54.36,54.36,1
,2012-02-26 22:30,27,54.37,54.37,54.35,54.37,6
,2012-02-26 23:00,27,54.37,54.37,54.37,54.37,3
,2012-02-26 23:30,27,54.38,54.39,54.37,54.37,7
,2012-02-27 00:00,27,54.37,54.4,54.37,54.4,10
,2012-02-27 00:30,27,54.4,54.4,54.38,54.38,21
,2012-02-27 01:00,27,54.36,54.36,54.33,54.36,67
,2012-02-27 01:30,27,54.37,54.38,54.31,54.31,25
,2012-02-27 02:00,27,54.32,54.32,54.26,54.29,56
,2012-02-27 02:30,27,54.26,54.27,54.06,54.08,258
,2012-02-27 03:00,27,54.13,54.13,54.08,54.11,65
,2012-02-27 03:30,27,54.13,54.13,54.07,54.08,31
,2012-02-27 04:00,27,54.08,54.08,54,54,133
,2012-02-27 04:30,27,53.98,54.01,53.92,53.98,216
,2012-02-27 05:00,27,53.97,54,53.94,53.98,41
,2012-02-27 05:30,27,53.95,54,53.95,53.97,45
,2012-02-27 06:00,27,53.96,54,53.95,53.96,153
,2012-02-27 06:30,27,53.97,54.07,53.97,54.05,184
,2012-02-27 07:00,27,54.06,54.1,54.04,54.06,72
,2012-02-27 09:30,27,54.05,54.21,53.95,54.13,1813
,2012-02-27 10:00,27,54.13,54.32,54.12,54.25,1126
,2012-02-27 10:30,27,54.24,54.28,54.16,54.27,1056
,2012-02-27 11:00,27,54.27,54.37,54.2,54.36,860
,2012-02-27 11:30,27,54.35,54.42,54.29,54.4,523
,2012-02-27 12:00,27,54.42,54.6,54.42,54.54,752
,2012-02-27 12:30,27,54.55,54.56,54.45,54.45,1094
,2012-02-27 13:00,27,54.46,54.46,54.36,54.4,825
,2012-02-27 18:00,28,54.35,54.42,54.35,54.36,42
,2012-02-27 18:30,28,54.38,54.4,54.38,54.39,4
,2012-02-27 19:00,28,54.4,54.5,54.39,54.48,102
,2012-02-27 19:30,28,54.48,54.49,54.47,54.47,5
,2012-02-27 20:00,28,54.46,54.46,54.46,54.46,1
,2012-02-27 20:30,28,54.46,54.5,54.46,54.48,16
,2012-02-27 21:00,28,54.47,54.47,54.45,54.45,58
,2012-02-27 21:30,28,54.48,54.48,54.46,54.47,13
,2012-02-27 22:30,28,54.49,54.5,54.48,54.49,37
,2012-02-27 23:00,28,54.48,54.5,54.47,54.5,6
,2012-02-27 23:30,28,54.5,54.51,54.5,54.51,8
,2012-02-28 00:30,28,54.56,54.63,54.56,54.63,15
,2012-02-28 01:00,28,54.63,54.63,54.56,54.56,17
,2012-02-28 01:30,28,54.56,54.64,54.56,54.57,42
,2012-02-28 02:00,28,54.57,54.66,54.57,54.63,78
,2012-02-28 02:30,28,54.68,54.84,54.61,54.63,163
,2012-02-28 03:00,28,54.65,54.76,54.65,54.73,43
,2012-02-28 03:30,28,54.74,54.75,54.67,54.67,12
,2012-02-28 04:00,28,54.65,54.7,54.62,54.65,67
,2012-02-28 04:30,28,54.62,54.67,54.62,54.64,29
,2012-02-28 05:00,28,54.61,54.62,54.58,54.6,19
,2012-02-28 05:30,28,54.63,54.63,54.6,54.6,3
,2012-02-28 06:00,28,54.56,54.63,54.55,54.63,49
,2012-02-28 06:30,28,54.63,54.67,54.63,54.67,47
,2012-02-28 07:00,28,54.69,54.7,54.62,54.62,33
,2012-02-28 09:30,28,54.62,54.64,54.12,54.23,1118
,2012-02-28 10:00,28,54.24,54.28,54.18,54.26,571
,2012-02-28 10:30,28,54.27,54.42,54.26,54.3,631
,2012-02-28 11:00,28,54.31,54.42,54.26,54.41,355
,2012-02-28 11:30,28,54.43,54.55,54.39,54.53,392
,2012-02-28 12:00,28,54.54,54.67,54.51,54.55,411
,2012-02-28 12:30,28,54.56,54.61,54.47,54.54,351
,2012-02-28 13:00,28,54.54,54.54,54.28,54.37,436
,2012-02-28 18:00,29,54.35,54.35,54.31,54.33,21
,2012-02-28 18:30,29,54.36,54.4,54.36,54.4,8
,2012-02-28 19:00,29,54.39,54.42,54.26,54.26,52
,2012-02-28 19:30,29,54.28,54.28,54.23,54.26,27
,2012-02-28 20:00,29,54.27,54.27,54.24,54.25,7
,2012-02-28 20:30,29,54.23,54.27,54.23,54.27,3
,2012-02-28 21:00,29,54.24,54.24,54.22,54.22,9
,2012-02-28 21:30,29,54.22,54.22,54.22,54.22,1
,2012-02-28 22:00,29,54.25,54.25,54.25,54.25,1
,2012-02-28 23:00,29,54.22,54.22,54.21,54.21,11
,2012-02-28 23:30,29,54.22,54.24,54.2,54.2,23
,2012-02-29 00:00,29,54.28,54.28,54.28,54.28,7
,2012-02-29 00:30,29,54.32,54.39,54.32,54.39,10
,2012-02-29 01:00,29,54.29,54.43,54.29,54.43,16
,2012-02-29 01:30,29,54.41,54.42,54.41,54.42,8
,2012-02-29 02:00,29,54.4,54.4,54.4,54.4,6
,2012-02-29 02:30,29,54.44,54.44,54.38,54.4,32
,2012-02-29 03:00,29,54.34,54.35,54.34,54.35,6
,2012-02-29 03:30,29,54.37,54.39,54.36,54.39,9
,2012-02-29 04:00,29,54.43,54.45,54.43,54.45,15
,2012-02-29 05:00,29,54.46,54.46,54.46,54.46,5
,2012-02-29 05:30,29,54.47,54.47,54.44,54.44,4
,2012-02-29 06:00,29,54.45,54.45,54.45,54.45,3
,2012-02-29 06:30,29,54.49,54.49,54.47,54.47,4
,2012-02-29 07:00,29,54.46,54.48,54.46,54.46,34
,2012-02-29 09:30,29,54.41,54.43,53.97,54.08,467
,2012-02-29 10:00,29,54.11,54.27,54.07,54.1,189
,2012-02-29 10:30,29,54.05,54.24,54.05,54.2,287
,2012-02-29 11:00,29,54.2,54.43,54.2,54.27,117
,2012-02-29 11:30,29,54.27,54.29,54.06,54.06,163
,2012-02-29 12:00,29,54.06,54.19,54.06,54.14,152
,2012-02-29 12:30,29,54.14,54.19,54.07,54.07,170
,2012-02-29 13:00,29,54.09,54.2,53.99,54.2,214
,2012-02-29 18:00,1,54.01,54.01,53.91,53.91,35
,2012-02-29 19:30,1,53.93,53.98,53.92,53.96,24
,2012-02-29 20:00,1,53.97,53.98,53.91,53.98,7
,2012-02-29 20:30,1,53.99,53.99,53.91,53.92,20
,2012-02-29 21:00,1,53.94,53.97,53.94,53.96,13
,2012-02-29 21:30,1,53.96,53.96,53.96,53.96,6
,2012-02-29 22:00,1,54.01,54.02,54.01,54.02,8
,2012-02-29 22:30,1,54,54,54,54,2
,2012-02-29 23:00,1,54.01,54.01,53.98,53.99,8
,2012-02-29 23:30,1,54.01,54.09,54,54.09,14
,2012-03-01 00:00,1,54.11,54.12,54.09,54.09,7
,2012-03-01 00:30,1,53.96,53.96,53.76,53.79,159
,2012-03-01 01:00,1,53.81,53.81,53.81,53.81,2
,2012-03-01 01:30,1,53.84,53.91,53.84,53.91,13
,2012-03-01 02:00,1,53.96,54.01,53.88,53.92,10
,2012-03-01 02:30,1,53.93,53.97,53.9,53.97,5
,2012-03-01 03:30,1,53.98,53.98,53.98,53.98,1
,2012-03-01 04:00,1,54.09,54.09,54.01,54.04,106
,2012-03-01 04:30,1,54.04,54.07,54.04,54.07,70
,2012-03-01 05:00,1,54.06,54.06,54.06,54.06,1
,2012-03-01 06:00,1,54.14,54.14,54.1,54.1,4
,2012-03-01 06:30,1,54.07,54.07,54.03,54.06,24
,2012-03-01 07:00,1,54.06,54.06,54.05,54.05,4
,2012-03-01 09:30,1,54.06,54.18,53.95,53.99,160
,2012-03-01 10:00,1,53.99,54.01,53.92,54,44
,2012-03-01 10:30,1,53.99,54.04,53.93,53.96,156
,2012-03-01 11:00,1,54,54.06,53.98,54.03,46
,2012-03-01 11:30,1,54.04,54.04,53.95,54.03,48
,2012-03-01 12:00,1,54.04,54.06,53.96,53.99,73
,2012-03-01 12:30,1,53.99,53.99,53.76,53.77,213
,2012-03-01 13:00,1,53.83,53.89,53.78,53.89,32
,2012-03-01 19:00,2,53.84,53.84,53.84,53.84,1
,2012-03-02 01:30,2,53.94,53.94,53.94,53.94,37
,2012-03-02 02:00,2,53.94,53.94,53.94,53.94,18
,2012-03-02 04:30,2,53.71,53.71,53.7,53.7,3
,2012-03-02 06:00,2,53.68,53.68,53.65,53.65,5
,2012-03-02 06:30,2,53.56,53.56,53.48,53.48,23
,2012-03-02 07:00,2,53.48,53.48,53.48,53.48,1
,2012-03-02 09:30,2,53.55,53.58,53.5,53.55,101
,2012-03-02 10:00,2,53.55,53.7,53.55,53.65,30
,2012-03-02 10:30,2,53.74,53.75,53.66,53.66,9
,2012-03-02 11:00,2,53.66,53.66,53.52,53.55,10
,2012-03-02 11:30,2,53.61,53.72,53.61,53.67,25
,2012-03-02 12:00,2,53.68,53.72,53.68,53.7,5
,2012-03-02 12:30,2,53.62,53.68,53.56,53.56,49
,2012-03-02 13:00,2,53.61,53.81,53.61,53.81,20
,2012-03-04 18:00,5,53.77,53.77,53.77,53.77,1
,2012-03-05 01:30,5,53.72,53.72,53.72,53.72,1
,2012-03-05 02:00,5,53.71,53.71,53.71,53.71,2
,2012-03-05 05:30,5,53.8,53.82,53.8,53.82,3
,2012-03-05 09:30,5,53.78,53.91,53.63,53.84,53
,2012-03-05 10:00,5,53.85,53.99,53.82,53.99,39
,2012-03-05 10:30,5,53.97,54,53.85,53.96,207
,2012-03-05 11:00,5,53.98,53.99,53.93,53.93,228
,2012-03-05 11:30,5,53.87,53.88,53.83,53.84,15
,2012-03-05 12:00,5,53.84,53.85,53.71,53.74,120
,2012-03-05 12:30,5,53.8,53.8,53.61,53.65,42
,2012-03-05 13:00,5,53.66,53.67,53.45,53.45,385
,2012-03-05 18:30,6,53.44,53.44,53.44,53.44,1
,2012-03-05 20:30,6,53.31,53.31,53.31,53.31,26
,2012-03-05 21:30,6,53.31,53.31,53.31,53.31,23
,2012-03-05 23:30,6,53.31,53.31,53.31,53.31,10
,2012-03-06 01:30,6,53.49,53.49,53.49,53.49,10
,2012-03-06 02:00,6,53.5,53.5,53.5,53.5,11
,2012-03-06 02:30,6,53.5,53.51,53.5,53.51,26
,2012-03-06 03:30,6,53.36,53.36,53.34,53.34,53
,2012-03-06 04:30,6,53.39,53.39,53.39,53.39,5
,2012-03-06 06:00,6,53.31,53.31,53.31,53.31,12
,2012-03-06 09:30,6,53.15,53.35,53.14,53.26,79
,2012-03-06 10:00,6,53.36,53.4,53.3,53.3,25
,2012-03-06 10:30,6,53.26,53.26,53.12,53.2,30
,2012-03-06 11:00,6,53.2,53.23,53.09,53.09,10
,2012-03-06 11:30,6,53.1,53.16,52.95,53.16,67
,2012-03-06 12:00,6,53.19,53.25,53.07,53.16,52
,2012-03-06 12:30,6,53.14,53.14,52.93,52.98,18
,2012-03-06 13:00,6,52.95,52.95,52.95,52.95,1
,2012-03-06 19:00,7,52.89,52.89,52.89,52.89,69
,2012-03-07 02:00,7,53.21,53.21,53.21,53.21,5
,2012-03-07 03:30,7,53.26,53.26,53.26,53.26,30
,2012-03-07 09:30,7,53.17,53.18,52.95,53.07,89
,2012-03-07 10:00,7,53.07,53.11,53,53.01,42
,2012-03-07 10:30,7,53.08,53.19,53,53,55
,2012-03-07 11:00,7,52.98,53.02,52.86,52.86,13
,2012-03-07 11:30,7,52.84,52.87,52.79,52.87,11
,2012-03-07 12:00,7,52.84,52.84,52.7,52.7,9
,2012-03-07 12:30,7,52.7,52.7,52.52,52.58,34
,2012-03-07 13:00,7,52.62,52.68,52.56,52.56,15
,2012-03-07 18:00,8,52.61,52.62,52.61,52.62,9
,2012-03-07 18:30,8,52.61,52.61,52.61,52.61,72
,2012-03-08 09:30,8,53.2,53.42,53.2,53.33,12
,2012-03-08 10:00,8,53.3,53.3,53.22,53.22,10
,2012-03-08 10:30,8,53.19,53.19,53.19,53.19,5
,2012-03-08 11:00,8,53.27,53.27,53.2,53.2,8
,2012-03-08 12:30,8,53.04,53.04,53.04,53.04,3
,2012-03-08 18:30,9,53.16,53.16,53.16,53.16,1
,2012-03-09 01:00,9,54.07,54.07,54.07,54.07,8
,2012-03-09 09:30,9,53.61,53.91,53.61,53.91,12
,2012-03-09 10:00,9,54,54.02,54,54.02,10
,2012-03-09 10:30,9,54.03,54.03,54,54,12
,2012-03-09 12:00,9,53.74,53.74,53.74,53.74,1
,2012-03-09 12:30,9,53.86,53.86,53.86,53.86,9
,2012-03-12 10:30,12,54.04,54.04,54.04,54.04,1
,2012-03-12 11:30,12,53.94,53.94,53.94,53.94,2
,2012-03-12 12:00,12,53.9,53.9,53.86,53.86,7
,2012-03-13 09:30,13,54.42,54.54,54.29,54.5,24
,2012-03-13 10:00,13,54.43,54.43,54.43,54.43,2
,2012-03-13 11:00,13,54.5,54.5,54.5,54.5,2
,2012-03-13 11:30,13,54.5,54.5,54.5,54.5,7
,2012-03-13 12:30,13,54.46,54.46,54.46,54.46,2
,2012-03-13 13:00,13,54.37,54.37,54.37,54.37,1
,2012-03-14 09:30,14,54.5,54.51,54.44,54.51,101