,2012-08-16 08:00,16,54.15,54.16,54.1,54.12,19
,2012-08-16 08:30,16,54.02,54.02,53.95,53.98,8
,2012-08-16 09:00,16,53.96,54.09,53.95,54.07,21
,2012-08-16 09:30,16,54.02,54.13,53.92,54.08,132
,2012-08-16 10:00,16,54.05,54.11,54.05,54.07,19
,2012-08-16 10:30,16,54.06,54.1,54.03,54.08,16
,2012-08-16 11:00,16,54.07,54.09,53.99,54,27
,2012-08-16 11:30,16,54.03,54.08,53.98,54.08,22
,2012-08-16 12:00,16,54.11,54.2,54.1,54.2,33
,2012-08-16 12:30,16,54.32,54.32,54.28,54.28,11
,2012-08-16 13:00,16,54.24,54.24,54.05,54.05,17
,2012-08-16 13:30,16,54.02,54.05,53.95,53.95,8
,2012-08-16 17:00,17,53.9,53.9,53.9,53.9,1
,2012-08-16 19:00,17,53.92,53.92,53.92,53.92,1
,2012-08-16 23:00,17,53.91,53.91,53.91,53.91,2
,2012-08-17 00:30,17,53.94,53.94,53.94,53.94,2
,2012-08-17 02:30,17,54.02,54.02,54.02,54.02,1
,2012-08-17 03:00,17,54.02,54.02,54.02,54.02,2
,2012-08-17 06:00,17,54.08,54.1,54.08,54.1,3
,2012-08-17 06:30,17,54.13,54.13,54.13,54.13,1
,2012-08-17 07:00,17,54.13,54.13,54.13,54.13,1
,2012-08-17 07:30,17,54.2,54.2,54.2,54.2,1
,2012-08-17 08:00,17,54.21,54.21,54.14,54.14,4
,2012-08-17 08:30,17,54.21,54.21,54.1,54.12,11
,2012-08-17 09:00,17,54.11,54.12,54.08,54.11,29
,2012-08-17 09:30,17,54.07,54.17,54.04,54.08,20
,2012-08-17 10:00,17,54.1,54.19,54.08,54.16,50
,2012-08-17 10:30,17,54.14,54.14,54.03,54.03,17
,2012-08-17 11:00,17,54.04,54.11,54.01,54.09,33
,2012-08-17 11:30,17,54.08,54.2,54.08,54.11,31
,2012-08-17 12:00,17,54.1,54.16,54.09,54.14,17
,2012-08-17 12:30,17,54.12,54.12,54.01,54.01,31
,2012-08-17 13:00,17,54.03,54.11,54.03,54.1,21
,2012-08-17 13:30,17,54.09,54.14,54.02,54.02,36
,2012-08-19 17:00,20,54.07,54.21,54.07,54.21,47
,2012-08-19 20:30,20,54.24,54.24,54.24,54.24,1
,2012-08-20 03:00,20,54.3,54.3,54.3,54.3,1
,2012-08-20 04:00,20,54.43,54.43,54.43,54.43,2
,2012-08-20 04:30,20,54.45,54.45,54.45,54.45,4
,2012-08-20 05:30,20,54.38,54.38,54.38,54.38,1
,2012-08-20 06:30,20,54.38,54.38,54.38,54.38,1
,2012-08-20 07:00,20,54.31,54.31,54.31,54.31,1
,2012-08-20 07:30,20,54.29,54.31,54.29,54.29,3
,2012-08-20 08:00,20,54.26,54.26,54.23,54.23,2
,2012-08-20 08:30,20,54.22,54.22,54.13,54.13,13
,2012-08-20 09:00,20,54.17,54.23,54.16,54.23,13
,2012-08-20 09:30,20,54.21,54.21,54.08,54.17,113
,2012-08-20 10:00,20,54.17,54.36,54.14,54.32,317
,2012-08-20 10:30,20,54.32,54.44,54.32,54.44,16
,2012-08-20 11:00,20,54.44,54.46,54.4,54.43,19
,2012-08-20 11:30,20,54.39,54.46,54.39,54.46,9
,2012-08-20 12:00,20,54.45,54.71,54.45,54.71,8
,2012-08-20 12:30,20,54.7,54.99,54.7,54.86,71
,2012-08-20 13:00,20,54.9,54.91,54.86,54.88,9
,2012-08-20 13:30,20,54.91,54.93,54.77,54.82,29
,2012-08-21 01:00,21,54.79,54.79,54.79,54.79,1
,2012-08-21 04:00,21,55.05,55.05,55.05,55.05,1
,2012-08-21 05:00,21,55.05,55.16,55.05,55.16,2
,2012-08-21 05:30,21,55.21,55.23,55.21,55.21,10
,2012-08-21 06:00,21,55.25,55.25,55.25,55.25,1
,2012-08-21 06:30,21,55.24,55.41,55.24,55.41,5
,2012-08-21 07:00,21,55.46,55.47,55.3,55.3,28
,2012-08-21 07:30,21,55.3,55.37,55.29,55.34,55
,2012-08-21 08:00,21,55.37,55.42,55.33,55.33,12
,2012-08-21 08:30,21,55.35,55.63,55.35,55.63,46
,2012-08-21 09:00,21,55.64,55.65,55.43,55.43,66
,2012-08-21 09:30,21,55.45,55.62,55.4,55.59,332
,2012-08-21 10:00,21,55.64,55.84,55.64,55.78,152
,2012-08-21 10:30,21,55.82,56.1,55.8,56.03,230
,2012-08-21 11:00,21,55.99,56.17,55.99,56.16,117
,2012-08-21 11:30,21,56.16,56.18,56.05,56.06,69
,2012-08-21 12:00,21,56.02,56.15,56.02,56.14,111
,2012-08-21 12:30,21,56.13,56.4,56.13,56.32,45
,2012-08-21 13:00,21,56.37,56.52,56.37,56.47,31
,2012-08-21 13:30,21,56.44,56.51,56.37,56.47,135
,2012-08-21 19:00,22,56.33,56.33,56.21,56.22,6
,2012-08-21 20:00,22,56.05,56.06,56.05,56.06,2
,2012-08-21 20:30,22,56.01,56.05,56.01,56.05,4
,2012-08-21 21:00,22,55.99,55.99,55.99,55.99,2
,2012-08-21 21:30,22,56,56.1,56,56.01,14
,2012-08-21 22:30,22,56.13,56.13,56.13,56.13,1
,2012-08-21 23:00,22,56.17,56.17,56.17,56.17,1
,2012-08-22 01:30,22,56.18,56.18,56.18,56.18,5
,2012-08-22 04:00,22,56.17,56.17,56.17,56.17,1
,2012-08-22 05:30,22,56.11,56.11,56.11,56.11,1
,2012-08-22 06:30,22,56.1,56.15,56.1,56.14,9
,2012-08-22 07:00,22,56.14,56.17,56.14,56.17,6
,2012-08-22 07:30,22,56.12,56.23,56.11,56.23,89
,2012-08-22 08:00,22,56.22,56.46,56.22,56.36,93
,2012-08-22 08:30,22,56.35,56.56,56.35,56.56,47
,2012-08-22 09:00,22,56.56,56.71,56.56,56.71,95
,2012-08-22 09:30,22,56.76,57.1,56.71,56.91,266
,2012-08-22 10:00,22,57,57,56.85,56.99,187
,2012-08-22 10:30,22,57,57,56.9,56.93,252
,2012-08-22 11:00,22,56.96,57.03,56.91,57.01,55
,2012-08-22 11:30,22,57.02,57.02,56.94,56.96,25
,2012-08-22 12:00,22,56.95,56.98,56.91,56.93,53
,2012-08-22 12:30,22,56.93,57.18,56.92,57.18,106
,2012-08-22 13:00,22,57.17,57.2,57.05,57.1,166
,2012-08-22 13:30,22,57.1,57.22,57.09,57.09,54
,2012-08-22 17:00,23,57.29,57.29,57.29,57.29,5
,2012-08-22 18:30,23,57.13,57.13,57.12,57.13,3
,2012-08-22 22:00,23,56.96,56.97,56.96,56.97,6
,2012-08-22 23:00,23,56.88,56.88,56.88,56.88,1
,2012-08-23 06:00,23,56.96,57.02,56.96,57.02,3
,2012-08-23 06:30,23,57.05,57.05,57.05,57.05,1
,2012-08-23 07:00,23,56.88,56.88,56.87,56.87,4
,2012-08-23 08:00,23,56.94,57.01,56.9,57.01,28
,2012-08-23 08:30,23,57.01,57.31,57.01,57.25,16
,2012-08-23 09:00,23,57.18,57.18,56.99,57.1,26
,2012-08-23 09:30,23,57.04,57.4,57.03,57.38,116
,2012-08-23 10:00,23,57.3,57.33,57.17,57.27,43
,2012-08-23 10:30,23,57.27,57.27,57.02,57.07,52
,2012-08-23 11:00,23,57.04,57.07,56.97,57.03,53
,2012-08-23 11:30,23,57.08,57.08,56.87,56.94,27
,2012-08-23 12:00,23,56.89,56.89,56.73,56.77,75
,2012-08-23 12:30,23,56.68,56.84,56.61,56.78,38
,2012-08-23 13:00,23,56.79,56.93,56.78,56.89,43
,2012-08-23 13:30,23,56.71,57.02,56.67,56.96,13
,2012-08-23 20:30,24,57.17,57.17,57.17,57.17,48
,2012-08-23 22:30,24,57.17,57.17,57.17,57.17,2
,2012-08-24 01:00,24,57.27,57.27,57.27,57.27,1
,2012-08-24 02:00,24,57.45,57.45,57.27,57.27,3
,2012-08-24 03:30,24,57.48,57.48,57.48,57.48,1
,2012-08-24 05:00,24,57.23,57.23,57.23,57.23,4
,2012-08-24 05:30,24,57.19,57.19,57.19,57.19,1
,2012-08-24 07:30,24,57.12,57.12,57.05,57.05,8
,2012-08-24 08:00,24,57.09,57.29,57.09,57.23,25
,2012-08-24 08:30,24,57.28,57.28,57.2,57.2,3
,2012-08-24 09:00,24,57.23,57.38,57.23,57.35,79
,2012-08-24 09:30,24,57.36,57.47,57.35,57.42,111
,2012-08-24 10:00,24,57.4,57.4,57.29,57.3,89
,2012-08-24 10:30,24,57.28,57.3,57.14,57.16,132
,2012-08-24 11:00,24,57.17,57.17,57.06,57.08,124
,2012-08-24 11:30,24,57.08,57.09,57.03,57.03,139
,2012-08-24 12:00,24,57.01,57.11,57.01,57.11,23
,2012-08-24 12:30,24,57.06,57.12,57.06,57.11,13
,2012-08-24 13:00,24,57.14,57.2,57.14,57.17,15
,2012-08-24 13:30,24,57.25,57.27,57.08,57.18,67
,2012-08-26 17:30,27,57.67,57.67,57.67,57.67,1
,2012-08-26 20:00,27,57.98,57.98,57.98,57.98,1
,2012-08-26 20:30,27,58.08,58.08,58.08,58.08,10
,2012-08-26 21:30,27,57.99,58.04,57.95,57.95,20
,2012-08-26 22:00,27,57.92,57.95,57.92,57.95,7
,2012-08-27 01:00,27,58,58.01,58,58.01,3
,2012-08-27 01:30,27,57.99,57.99,57.99,57.99,2
,2012-08-27 03:30,27,57.82,57.82,57.75,57.78,75
,2012-08-27 04:00,27,57.78,57.78,57.75,57.75,47
,2012-08-27 04:30,27,57.69,57.69,57.69,57.69,1
,2012-08-27 06:30,27,57.72,57.73,57.72,57.73,7
,2012-08-27 07:30,27,57.87,57.87,57.78,57.78,23
,2012-08-27 08:00,27,57.58,57.58,57.3,57.3,25
,2012-08-27 08:30,27,57.34,57.38,57.27,57.27,13
,2012-08-27 09:00,27,57.32,57.44,57.32,57.44,20
,2012-08-27 09:30,27,57.47,57.49,57.06,57.29,108
,2012-08-27 10:00,27,57.29,57.32,57.05,57.07,88
,2012-08-27 10:30,27,57.01,57.01,56.86,56.91,33
,2012-08-27 11:00,27,56.94,56.97,56.83,56.89,39
,2012-08-27 11:30,27,56.94,57.13,56.94,57.04,14
,2012-08-27 12:00,27,57.17,57.17,57.08,57.13,11
,2012-08-27 12:30,27,57.1,57.2,57.05,57.05,13
,2012-08-27 13:00,27,57.06,57.06,57,57.04,23
,2012-08-27 13:30,27,57.08,57.09,56.84,56.84,16
,2012-08-27 17:30,28,57,57,57,57,1
,2012-08-27 18:00,28,56.9,56.9,56.9,56.9,1
,2012-08-27 19:30,28,56.92,56.92,56.92,56.92,1
,2012-08-27 20:00,28,56.93,56.99,56.93,56.99,2
,2012-08-28 02:00,28,56.53,56.53,56.53,56.53,2
,2012-08-28 02:30,28,56.73,56.75,56.73,56.75,6
,2012-08-28 04:00,28,56.75,56.76,56.73,56.76,6
,2012-08-28 07:00,28,56.53,56.53,56.43,56.46,21
,2012-08-28 07:30,28,56.37,56.53,56.36,56.5,6
,2012-08-28 08:00,28,56.58,56.61,56.53,56.55,8
,2012-08-28 08:30,28,56.45,56.5,56.33,56.39,29
,2012-08-28 09:00,28,56.4,56.42,56.28,56.41,38
,2012-08-28 09:30,28,56.41,56.74,56.41,56.52,195
,2012-08-28 10:00,28,56.57,56.89,56.54,56.83,92
,2012-08-28 10:30,28,56.84,56.91,56.74,56.85,98
,2012-08-28 11:00,28,56.84,56.92,56.78,56.8,40
,2012-08-28 11:30,28,56.82,56.88,56.81,56.88,39
,2012-08-28 12:00,28,56.76,56.84,56.75,56.83,20
,2012-08-28 12:30,28,56.79,56.85,56.68,56.68,16
,2012-08-28 13:00,28,56.73,56.84,56.73,56.77,9
,2012-08-28 13:30,28,56.75,56.82,56.69,56.81,39
,2012-08-28 17:00,29,56.78,56.78,56.78,56.78,1
,2012-08-28 18:00,29,56.68,56.68,56.68,56.68,1
,2012-08-28 20:00,29,56.86,56.86,56.82,56.82,3
,2012-08-28 20:30,29,56.84,56.84,56.76,56.76,4
,2012-08-28 22:30,29,56.83,56.83,56.83,56.83,1
,2012-08-29 01:00,29,56.49,56.49,56.49,56.49,2
,2012-08-29 02:00,29,56.68,56.68,56.68,56.68,1
,2012-08-29 02:30,29,56.63,56.66,56.56,56.63,12
,2012-08-29 06:00,29,56.9,56.9,56.9,56.9,2
,2012-08-29 06:30,29,57.05,57.05,56.96,56.96,6
,2012-08-29 07:00,29,56.86,56.86,56.74,56.74,7
,2012-08-29 08:00,29,56.85,57.02,56.85,57.01,9
,2012-08-29 08:30,29,56.97,56.99,56.94,56.95,10
,2012-08-29 09:00,29,56.81,56.91,56.81,56.91,9
,2012-08-29 09:30,29,56.93,57.11,56.93,57.11,87
,2012-08-29 10:00,29,57.13,57.25,57.1,57.21,41
,2012-08-29 10:30,29,57.22,57.31,57.21,57.21,38
,2012-08-29 11:00,29,57.18,57.26,57.15,57.22,48
,2012-08-29 11:30,29,57.24,57.75,57.24,57.71,212
,2012-08-29 12:00,29,57.67,57.73,57.66,57.66,56
,2012-08-29 12:30,29,57.66,57.82,57.66,57.7,33
,2012-08-29 13:00,29,57.68,57.69,57.63,57.63,34
,2012-08-29 13:30,29,57.59,57.6,57.47,57.5,294
,2012-08-30 03:00,30,57.33,57.33,57.33,57.33,2
,2012-08-30 03:30,30,57.3,57.3,57.3,57.3,2
,2012-08-30 07:00,30,57.33,57.33,57.33,57.33,2
,2012-08-30 07:30,30,57.29,57.36,57.25,57.34,5
,2012-08-30 08:00,30,57.36,57.47,57.32,57.32,15
,2012-08-30 08:30,30,57.31,57.31,57.26,57.27,9
,2012-08-30 09:00,30,57.31,57.42,57.31,57.42,6
,2012-08-30 09:30,30,57.49,57.53,57.2,57.28,136
,2012-08-30 10:00,30,57.29,57.45,57.29,57.36,95
,2012-08-30 10:30,30,57.44,57.61,57.44,57.55,55
,2012-08-30 11:00,30,57.53,57.62,57.51,57.51,30
,2012-08-30 11:30,30,57.51,57.64,57.51,57.64,23
,2012-08-30 12:00,30,57.64,57.71,57.58,57.63,74
,2012-08-30 12:30,30,57.65,57.73,57.55,57.62,165
,2012-08-30 13:00,30,57.66,57.7,57.55,57.55,40
,2012-08-30 13:30,30,57.54,57.64,57.52,57.52,63
,2012-08-30 17:00,31,57.38,57.38,57.38,57.38,1
,2012-08-30 21:30,31,57.28,57.3,57.28,57.3,3
,2012-08-30 22:00,31,57.24,57.24,57.23,57.23,2
,2012-08-31 00:30,31,57.1,57.11,57.1,57.11,5
,2012-08-31 01:00,31,57.13,57.13,57.13,57.13,1
,2012-08-31 01:30,31,57.23,57.27,57.23,57.27,3
,2012-08-31 02:00,31,57.29,57.29,57.29,57.29,1
,2012-08-31 03:30,31,57.43,57.43,57.43,57.43,1
,2012-08-31 06:30,31,57.48,57.48,57.48,57.48,1
,2012-08-31 07:30,31,57.35,57.46,57.35,57.44,22
,2012-08-31 08:00,31,57.33,57.37,57.32,57.32,16
,2012-08-31 08:30,31,57.28,57.29,57.18,57.29,32
,2012-08-31 09:00,31,57.2,57.26,57.1,57.25,14
,2012-08-31 09:30,31,57.25,57.5,57.24,57.48,181
,2012-08-31 10:00,31,57.55,57.69,57.55,57.65,104
,2012-08-31 10:30,31,57.52,57.52,57.38,57.42,16
,2012-08-31 11:00,31,57.5,57.5,57.43,57.43,14
,2012-08-31 11:30,31,57.43,57.55,57.38,57.55,71
,2012-08-31 12:00,31,57.59,57.59,57.56,57.56,3
,2012-08-31 12:30,31,57.66,57.8,57.66,57.8,142
,2012-08-31 13:00,31,57.8,57.89,57.79,57.82,98
,2012-08-31 13:30,31,57.77,57.77,57.29,57.29,157
,2012-09-03 19:00,4,58.41,58.44,58.4,58.44,18
,2012-09-03 19:30,4,58.39,58.39,58.39,58.39,1
,2012-09-03 20:00,4,58.5,58.62,58.5,58.62,6
,2012-09-03 20:30,4,58.89,58.89,58.89,58.89,2
,2012-09-03 21:00,4,58.75,58.75,58.75,58.75,1
,2012-09-03 21:30,4,58.72,58.85,58.72,58.85,8
,2012-09-03 22:30,4,58.68,58.68,58.66,58.66,4
,2012-09-04 01:00,4,58.68,58.68,58.68,58.68,3
,2012-09-04 01:30,4,58.58,58.58,58.58,58.58,3
,2012-09-04 02:00,4,58.72,58.72,58.6,58.6,10
,2012-09-04 03:00,4,58.36,58.36,58.36,58.36,1
,2012-09-04 04:00,4,58.3,58.3,58.2,58.2,55
,2012-09-04 04:30,4,58.3,58.3,58.3,58.3,9
,2012-09-04 05:00,4,58.3,58.3,58.25,58.25,5
,2012-09-04 05:30,4,58.29,58.3,58.17,58.17,8
,2012-09-04 06:00,4,58.31,58.31,58.31,58.31,1
,2012-09-04 06:30,4,58.25,58.25,58.24,58.24,3
,2012-09-04 07:00,4,58.18,58.18,58.17,58.18,6
,2012-09-04 07:30,4,58.19,58.23,58.16,58.16,5
,2012-09-04 08:00,4,58.16,58.19,58.11,58.15,13
,2012-09-04 08:30,4,58.12,58.16,58.08,58.11,33
,2012-09-04 09:00,4,58.08,58.08,58.01,58.01,2
,2012-09-04 09:30,4,58.11,58.24,57.99,58.21,121
,2012-09-04 10:00,4,58.29,58.4,58.25,58.32,237
,2012-09-04 10:30,4,58.31,58.34,58.26,58.31,30
,2012-09-04 11:00,4,58.32,58.34,57.96,57.99,83
,2012-09-04 11:30,4,58.03,58.05,58.02,58.04,31
,2012-09-04 12:00,4,58.06,58.09,57.9,57.93,89
,2012-09-04 12:30,4,57.94,57.98,57.67,57.75,336
,2012-09-04 13:00,4,57.84,58.2,57.82,58.2,251
,2012-09-04 13:30,4,58.23,58.71,58.23,58.71,34
,2012-09-04 17:00,5,58.67,58.67,58.54,58.54,3
,2012-09-04 17:30,5,58.51,58.51,58.51,58.51,1
,2012-09-04 19:00,5,58.5,58.53,58.5,58.53,2
,2012-09-04 23:00,5,58.37,58.37,58.36,58.36,3
,2012-09-05 02:30,5,58.16,58.16,58.16,58.16,1
,2012-09-05 03:30,5,58.17,58.17,58.17,58.17,1
,2012-09-05 04:00,5,58.26,58.26,58.26,58.26,1
,2012-09-05 06:30,5,58.34,58.34,58.34,58.34,1
,2012-09-05 07:00,5,58.43,58.43,58.43,58.43,1
,2012-09-05 07:30,5,58.38,58.38,58.36,58.36,3
,2012-09-05 08:00,5,58.38,58.6,58.38,58.58,7
,2012-09-05 08:30,5,58.45,58.45,58.34,58.35,50
,2012-09-05 09:00,5,58.33,58.45,58.32,58.4,139
,2012-09-05 09:30,5,58.51,58.65,58.36,58.44,270
,2012-09-05 10:00,5,58.42,58.46,58.33,58.44,79
,2012-09-05 10:30,5,58.43,58.47,58.4,58.41,251
,2012-09-05 11:00,5,58.41,58.41,58.32,58.33,150
,2012-09-05 11:30,5,58.25,58.37,58.21,58.35,51
,2012-09-05 12:00,5,58.35,58.35,58.19,58.23,57
,2012-09-05 12:30,5,58.23,58.34,58.23,58.33,125
,2012-09-05 13:00,5,58.38,58.38,58.25,58.26,38
,2012-09-05 13:30,5,58.33,58.51,58.26,58.51,75
,2012-09-05 17:30,6,58.39,58.39,58.35,58.35,2
,2012-09-05 18:00,6,58.17,58.17,58.17,58.17,13
,2012-09-05 19:00,6,58.11,58.11,57.9,57.9,47
,2012-09-05 19:30,6,57.98,57.98,57.98,57.98,1
,2012-09-05 20:00,6,57.71,57.71,57.7,57.71,25
,2012-09-05 20:30,6,57.68,57.68,57.68,57.68,19
,2012-09-05 21:00,6,57.74,57.86,57.74,57.86,11
,2012-09-05 22:00,6,57.68,57.71,57.68,57.71,2
,2012-09-05 22:30,6,57.81,57.81,57.77,57.77,10
,2012-09-05 23:30,6,57.75,57.75,57.75,57.75,1
,2012-09-06 00:30,6,57.78,57.78,57.76,57.76,2
,2012-09-06 01:00,6,57.79,57.85,57.79,57.85,4
,2012-09-06 01:30,6,57.94,57.94,57.83,57.83,2
,2012-09-06 02:00,6,57.78,57.78,57.77,57.77,2
,2012-09-06 03:30,6,57.98,58.09,57.98,58.09,17
,2012-09-06 04:00,6,58.09,58.17,58.09,58.17,3
,2012-09-06 04:30,6,58.05,58.05,58.05,58.05,2
,2012-09-06 06:30,6,58.08,58.08,58.02,58.07,10
,2012-09-06 07:30,6,57.99,58.01,57.8,57.8,8
,2012-09-06 08:00,6,57.85,58.04,57.85,58.02,11
,2012-09-06 08:30,6,58.04,58.14,58.04,58.04,6
,2012-09-06 09:00,6,58.12,58.2,58.04,58.05,125
,2012-09-06 09:30,6,58.08,58.3,58.05,58.14,337
,2012-09-06 10:00,6,58.11,58.11,57.59,57.77,351
,2012-09-06 10:30,6,57.79,57.85,57.71,57.8,123
,2012-09-06 11:00,6,57.83,57.84,57.62,57.67,74
,2012-09-06 11:30,6,57.62,57.82,57.61,57.78,87
,2012-09-06 12:00,6,57.78,57.89,57.69,57.84,69
,2012-09-06 12:30,6,57.9,57.9,57.75,57.75,35
,2012-09-06 13:00,6,57.86,57.95,57.81,57.81,56
,2012-09-06 13:30,6,57.88,58.02,57.81,57.89,156
,2012-09-06 17:00,7,57.8,57.8,57.69,57.69,2
,2012-09-06 17:30,7,57.61,57.61,57.61,57.61,1
,2012-09-06 19:30,7,57.81,57.81,57.81,57.81,1
,2012-09-06 20:00,7,57.84,57.84,57.84,57.84,1
,2012-09-06 21:30,7,57.92,57.92,57.92,57.92,1
,2012-09-06 23:00,7,58,58,58,58,4
,2012-09-06 23:30,7,58.03,58.05,58.03,58.05,5
,2012-09-07 00:30,7,57.88,57.93,57.87,57.93,9
,2012-09-07 01:00,7,57.86,57.86,57.86,57.86,1
,2012-09-07 02:00,7,57.53,57.68,57.53,57.68,11
,2012-09-07 02:30,7,57.6,57.61,57.6,57.6,3
,2012-09-07 03:00,7,57.51,57.51,57.51,57.51,1
,2012-09-07 04:00,7,57.46,57.46,57.45,57.45,5
,2012-09-07 07:00,7,57.55,57.55,57.55,57.55,1
,2012-09-07 07:30,7,57.55,57.57,57.44,57.45,18
,2012-09-07 08:00,7,57.39,57.45,57.38,57.41,14
,2012-09-07 08:30,7,57.41,57.41,57.36,57.4,4
,2012-09-07 09:00,7,57.24,57.25,57.16,57.22,28
,2012-09-07 09:30,7,57.21,57.43,57.14,57.43,305
,2012-09-07 10:00,7,57.42,57.43,57.18,57.18,158
,2012-09-07 10:30,7,57.21,57.53,57.08,57.48,93
,2012-09-07 11:00,7,57.51,57.54,57.4,57.43,134
,2012-09-07 11:30,7,57.43,57.43,57.27,57.29,60
,2012-09-07 12:00,7,57.31,57.34,57.29,57.32,15
,2012-09-07 12:30,7,57.29,57.29,57.13,57.13,40
,2012-09-07 13:00,7,57.15,57.4,57.15,57.27,132
,2012-09-07 13:30,7,57.33,57.4,57.13,57.15,203
,2012-09-09 17:00,10,57,57,57,57,24
,2012-09-09 19:30,10,56.91,57.05,56.9,57.05,7
,2012-09-09 20:30,10,57.35,57.35,57.35,57.35,14
,2012-09-09 21:30,10,57.23,57.36,57.23,57.36,155
,2012-09-09 22:00,10,57.31,57.31,57.31,57.31,5
,2012-09-10 00:30,10,57.45,57.51,57.45,57.5,5
,2012-09-10 01:00,10,57.42,57.42,57.42,57.42,5
,2012-09-10 01:30,10,57.41,57.41,57.4,57.4,2
,2012-09-10 02:00,10,57.43,57.51,57.43,57.51,4
,2012-09-10 02:30,10,57.5,57.53,57.48,57.53,6
,2012-09-10 03:30,10,57.5,57.5,57.43,57.43,3
,2012-09-10 04:30,10,57.33,57.33,57.33,57.33,1
,2012-09-10 05:00,10,57.31,57.31,57.3,57.3,6
,2012-09-10 06:00,10,57.31,57.31,57.31,57.31,4
,2012-09-10 06:30,10,57.3,57.39,57.29,57.39,5
,2012-09-10 07:30,10,57.33,57.33,57.18,57.18,6
,2012-09-10 08:00,10,57.1,57.14,56.95,57,24
,2012-09-10 08:30,10,57.09,57.11,57,57.09,14
,2012-09-10 09:00,10,57.09,57.25,57.09,57.25,33
,2012-09-10 09:30,10,57.28,57.32,56.97,57.32,316
,2012-09-10 10:00,10,57.32,57.43,57.32,57.41,323
,2012-09-10 10:30,10,57.41,57.43,57.32,57.33,66
,2012-09-10 11:00,10,57.34,57.41,57.25,57.25,33
,2012-09-10 11:30,10,57.24,57.28,57.14,57.26,40
,2012-09-10 12:00,10,57.12,57.12,57.03,57.06,37
,2012-09-10 12:30,10,57.06,57.18,57.06,57.11,17
,2012-09-10 13:00,10,57.14,57.21,57.11,57.11,24
,2012-09-10 13:30,10,57.11,57.15,56.95,57.12,212
,2012-09-10 17:00,11,57.16,57.21,57.16,57.21,22
,2012-09-10 17:30,11,57.12,57.12,57.08,57.08,3
,2012-09-10 18:00,11,57.08,57.08,57.08,57.08,1
,2012-09-10 19:00,11,57.13,57.19,57.13,57.19,3
,2012-09-10 19:30,11,57.2,57.2,57.2,57.2,10
,2012-09-10 20:00,11,57.3,57.45,57.3,57.45,29
,2012-09-10 20:30,11,57.49,57.5,57.4,57.4,17
,2012-09-10 21:00,11,57.05,57.1,56.9,57,9
,2012-09-10 21:30,11,57.05,57.15,57.05,57.08,4
,2012-09-10 22:00,11,57.2,57.2,57.2,57.2,1
,2012-09-10 23:00,11,57.1,57.1,57.1,57.1,1
,2012-09-10 23:30,11,57.17,57.17,57.17,57.17,1
,2012-09-11 00:30,11,56.86,56.86,56.81,56.81,3
,2012-09-11 01:00,11,56.89,56.89,56.78,56.78,3
,2012-09-11 01:30,11,56.86,56.86,56.81,56.81,10
,2012-09-11 03:00,11,57,57,57,57,1
,2012-09-11 04:30,11,56.92,56.97,56.88,56.97,15
,2012-09-11 05:00,11,57,57,57,57,2
,2012-09-11 05:30,11,57,57.03,56.99,56.99,6
,2012-09-11 07:00,11,56.97,56.97,56.96,56.96,2
,2012-09-11 07:30,11,56.8,56.81,56.72,56.79,24
,2012-09-11 08:00,11,56.79,56.88,56.73,56.77,71
,2012-09-11 08:30,11,56.77,56.77,56.7,56.76,204
,2012-09-11 09:00,11,56.77,56.78,56.73,56.73,187
,2012-09-11 09:30,11,56.74,56.85,56.63,56.63,180
,2012-09-11 10:00,11,56.64,56.7,56.52,56.7,48
,2012-09-11 10:30,11,56.69,56.75,56.65,56.69,96
,2012-09-11 11:00,11,56.72,56.73,56.63,56.65,27
,2012-09-11 11:30,11,56.61,56.63,56.52,56.55,72
,2012-09-11 12:00,11,56.56,56.69,56.56,56.61,45
,2012-09-11 12:30,11,56.61,56.64,56.54,56.6,58
,2012-09-11 13:00,11,56.56,56.61,56.53,56.54,143
,2012-09-11 13:30,11,56.53,56.54,56.29,56.32,343
,2012-09-11 18:00,12,56.32,56.33,56.32,56.33,4
,2012-09-11 18:30,12,56.34,56.34,56.34,56.34,19
,2012-09-11 19:00,12,56.34,56.34,56.34,56.34,81
,2012-09-11 19:30,12,56.51,56.51,56.51,56.51,3
,2012-09-11 20:00,12,56.55,56.6,56.5,56.5,6
,2012-09-11 20:30,12,56.56,56.56,56.56,56.56,1
,2012-09-11 21:00,12,56.58,56.6,56.58,56.58,3
,2012-09-12 00:00,12,56.71,56.73,56.71,56.73,10
,2012-09-12 00:30,12,56.73,56.8,56.73,56.8,35
,2012-09-12 01:00,12,56.69,56.69,56.69,56.69,1
,2012-09-12 03:00,12,56.95,56.95,56.95,56.95,1
,2012-09-12 03:30,12,57,57.04,57,57.04,8
,2012-09-12 04:30,12,56.95,56.98,56.95,56.97,3
,2012-09-12 05:00,12,56.98,56.99,56.98,56.99,3
,2012-09-12 06:00,12,56.86,56.86,56.86,56.86,1
,2012-09-12 07:00,12,56.74,56.85,56.72,56.84,15
,2012-09-12 07:30,12,56.6,56.93,56.51,56.85,123
,2012-09-12 08:00,12,56.84,56.96,56.77,56.87,120
,2012-09-12 08:30,12,56.89,57.01,56.88,56.97,63
,2012-09-12 09:00,12,57,57.28,56.97,56.97,247
,2012-09-12 09:30,12,57.05,57.24,57.03,57.21,105
,2012-09-12 10:00,12,57.27,57.33,57.03,57.05,81
,2012-09-12 10:30,12,57.1,57.14,56.96,56.98,59
,2012-09-12 11:00,12,57.13,57.21,57.05,57.2,115
,2012-09-12 11:30,12,57.13,57.13,57.01,57.06,93
,2012-09-12 12:00,12,57.12,57.14,56.99,56.99,29
,2012-09-12 12:30,12,57.02,57.1,56.86,56.9,252
,2012-09-12 13:00,12,56.98,56.98,56.85,56.92,41
,2012-09-12 13:30,12,56.99,57.03,56.85,57,62
,2012-09-12 17:30,13,57.06,57.06,57.06,57.06,1
,2012-09-12 19:30,13,57.05,57.09,57.05,57.09,3
,2012-09-12 20:00,13,57.13,57.33,57.13,57.23,20
,2012-09-12 20:30,13,57.16,57.16,57.15,57.15,3
,2012-09-12 21:00,13,57.07,57.07,57.07,57.07,1
,2012-09-13 00:00,13,57.16,57.17,57.16,57.16,3
,2012-09-13 01:00,13,57.1,57.19,57.1,57.14,9
,2012-09-13 01:30,13,57.02,57.02,57.02,57.02,2
,2012-09-13 03:00,13,56.93,56.93,56.93,56.93,3
,2012-09-13 03:30,13,57.07,57.07,56.89,56.89,3
,2012-09-13 04:30,13,57.07,57.07,57.07,57.07,5
,2012-09-13 05:00,13,57.07,57.07,57.03,57.03,2
,2012-09-13 06:30,13,57.01,57.04,56.94,56.94,41
,2012-09-13 07:00,13,56.97,57.11,56.97,57.1,40
,2012-09-13 07:30,13,57.07,57.18,57.07,57.17,12
,2012-09-13 08:00,13,57.2,57.2,57.2,57.2,1
,2012-09-13 08:30,13,57.11,57.11,56.98,57.02,13
,2012-09-13 09:00,13,57.11,57.17,57.07,57.07,27
,2012-09-13 09:30,13,56.94,57.04,56.88,56.88,115
,2012-09-13 10:00,13,56.91,57.04,56.89,56.96,108
,2012-09-13 10:30,13,56.96,57.06,56.96,57.06,30
,2012-09-13 11:00,13,57.04,57.06,56.91,56.99,55
,2012-09-13 11:30,13,56.96,57.23,56.95,57.04,107
,2012-09-13 12:00,13,57.03,57.28,57.03,57.2,93
,2012-09-13 12:30,13,57.21,57.24,57.14,57.14,138
,2012-09-13 13:00,13,57.14,57.28,57.14,57.24,23
,2012-09-13 13:30,13,57.24,57.57,57.24,57.49,247
,2012-09-13 19:00,14,57.43,57.43,57.43,57.43,10
,2012-09-13 19:30,14,57.45,57.45,57.45,57.45,5
,2012-09-13 20:00,14,57.46,57.56,57.46,57.56,7
,2012-09-13 21:00,14,57.69,57.72,57.69,57.72,9
,2012-09-13 21:30,14,57.74,57.76,57.61,57.61,6
,2012-09-13 22:00,14,57.61,57.68,57.6,57.64,7
,2012-09-13 22:30,14,57.64,57.66,57.64,57.66,9
,2012-09-14 00:30,14,57.82,57.82,57.79,57.79,10
,2012-09-14 01:00,14,57.8,57.8,57.8,57.8,7
,2012-09-14 01:30,14,57.78,57.78,57.78,57.78,1
,2012-09-14 03:30,14,57.94,57.94,57.94,57.94,1
,2012-09-14 04:00,14,58.02,58.14,58.02,58.14,6
,2012-09-14 04:30,14,58.21,58.21,58.17,58.17,3
,2012-09-14 05:30,14,58,58,57.99,58,60
,2012-09-14 07:00,14,57.87,57.88,57.84,57.84,6
,2012-09-14 07:30,14,57.85,57.95,57.82,57.82,28
,2012-09-14 08:00,14,57.84,57.92,57.84,57.9,8
,2012-09-14 09:00,14,58.04,58.23,58.01,58.23,42
,2012-09-14 09:30,14,58.13,58.21,58.01,58.09,102
,2012-09-14 10:00,14,58.12,58.16,58.05,58.09,159
,2012-09-14 10:30,14,58.09,58.09,57.94,57.98,38
,2012-09-14 11:00,14,57.97,58.06,57.9,58.02,55
,2012-09-14 11:30,14,57.99,58.01,57.71,57.71,90
,2012-09-14 12:00,14,57.66,57.89,57.61,57.88,70
,2012-09-14 12:30,14,57.87,57.91,57.78,57.78,64
,2012-09-14 13:00,14,57.82,58.13,57.79,58.13,146
,2012-09-14 13:30,14,58.04,58.12,57.82,57.84,207
,2012-09-16 17:00,17,57.53,57.69,57.51,57.69,11
,2012-09-16 17:30,17,57.68,57.68,57.68,57.68,6
,2012-09-16 19:00,17,57.92,57.93,57.92,57.93,2
,2012-09-16 20:00,17,57.77,57.77,57.75,57.75,2
,2012-09-16 22:30,17,57.49,57.49,57.49,57.49,2
,2012-09-16 23:00,17,57.58,57.58,57.58,57.58,1
,2012-09-17 00:30,17,57.38,57.39,57.33,57.36,9
,2012-09-17 01:00,17,57.31,57.31,57.17,57.19,9
,2012-09-17 01:30,17,57.1,57.1,56.9,56.9,41
,2012-09-17 02:00,17,56.94,56.96,56.94,56.95,8
,2012-09-17 02:30,17,56.99,57.07,56.99,57.07,3
,2012-09-17 03:30,17,57.14,57.14,56.99,57.01,19
,2012-09-17 04:00,17,57.07,57.13,57.07,57.13,29
,2012-09-17 04:30,17,57.14,57.17,57.11,57.17,17
,2012-09-17 05:00,17,57.18,57.18,57.12,57.12,32
,2012-09-17 06:00,17,57.12,57.14,57.1,57.11,60
,2012-09-17 06:30,17,57.14,57.14,57.07,57.08,39
,2012-09-17 07:00,17,57.08,57.1,57.01,57.05,63
,2012-09-17 07:30,17,57.01,57.1,56.92,57.1,56
,2012-09-17 08:00,17,57.07,57.1,57.03,57.1,12
,2012-09-17 08:30,17,57.07,57.14,57.07,57.11,88
,2012-09-17 09:00,17,57.14,57.21,57.04,57.18,147
,2012-09-17 09:30,17,57.2,57.23,56.35,56.58,454
,2012-09-17 10:00,17,56.56,56.62,56.46,56.62,113
,2012-09-17 10:30,17,56.58,56.58,56.16,56.21,62
,2012-09-17 11:00,17,56.21,56.22,55.62,55.62,213
,2012-09-17 11:30,17,55.73,56.09,55.72,56.04,118
,2012-09-17 12:00,17,56.03,56.03,55.73,55.95,101
,2012-09-17 12:30,17,55.91,55.91,55.84,55.87,49
,2012-09-17 13:00,17,55.87,55.95,55.76,55.88,165
,2012-09-17 13:30,17,55.9,55.98,55.81,55.9,67
,2012-09-17 17:00,18,56.14,56.14,55.81,55.81,52
,2012-09-17 17:30,18,55.78,55.88,55.78,55.84,12
,2012-09-17 18:00,18,55.85,55.94,55.82,55.94,18
,2012-09-17 18:30,18,56.08,56.08,56.03,56.03,6
,2012-09-17 19:00,18,55.89,55.89,55.89,55.89,1
,2012-09-17 19:30,18,56.1,56.1,55.9,56.09,16
,2012-09-17 20:00,18,56.09,56.21,56.06,56.21,22
,2012-09-17 20:30,18,56.17,56.17,56.1,56.14,16
,2012-09-17 21:00,18,56.08,56.08,56.06,56.07,8
,2012-09-17 22:00,18,56,56,56,56,1
,2012-09-17 22:30,18,55.93,55.93,55.93,55.93,8
,2012-09-18 00:30,18,55.75,55.75,55.65,55.65,18
,2012-09-18 01:30,18,55.56,55.56,55.56,55.56,1
,2012-09-18 02:00,18,55.57,55.57,55.57,55.57,1
,2012-09-18 02:30,18,55.47,55.49,55.42,55.49,10
,2012-09-18 03:00,18,55.4,55.4,55.4,55.4,1
,2012-09-18 03:30,18,55.41,55.71,55.4,55.7,48
,2012-09-18 04:00,18,55.68,55.78,55.6,55.68,243
,2012-09-18 04:30,18,55.56,55.67,55.52,55.62,6
,2012-09-18 05:00,18,55.68,55.69,55.56,55.57,6
,2012-09-18 05:30,18,55.58,55.58,55.58,55.58,1
,2012-09-18 06:00,18,55.59,55.68,55.59,55.66,16
,2012-09-18 06:30,18,55.65,55.79,55.64,55.69,18
,2012-09-18 07:00,18,55.69,55.69,55.45,55.52,25
,2012-09-18 07:30,18,55.52,55.59,55.43,55.57,25
,2012-09-18 08:00,18,55.58,55.64,55.55,55.62,14
,2012-09-18 08:30,18,55.51,55.51,55.29,55.47,39
,2012-09-18 09:00,18,55.49,55.56,55.4,55.56,51
,2012-09-18 09:30,18,55.58,56.02,55.54,55.92,409
,2012-09-18 10:00,18,55.94,56.01,55.83,55.93,113
,2012-09-18 10:30,18,55.94,55.96,55.72,55.72,121
,2012-09-18 11:00,18,55.74,55.78,55.68,55.74,51
,2012-09-18 11:30,18,55.8,56,55.77,55.99,57
,2012-09-18 12:00,18,56,56.04,55.64,55.64,311
,2012-09-18 12:30,18,55.73,55.8,55.64,55.71,86
,2012-09-18 13:00,18,55.68,55.79,55.62,55.69,62
,2012-09-18 13:30,18,55.7,56.01,55.7,55.89,279
,2012-09-18 17:00,19,55.93,55.93,55.93,55.93,1
,2012-09-18 17:30,19,55.92,55.92,55.87,55.91,12
,2012-09-18 18:00,19,55.92,55.92,55.92,55.92,1
,2012-09-18 18:30,19,55.94,55.94,55.94,55.94,1
,2012-09-18 20:00,19,56.19,56.25,56.15,56.15,6
,2012-09-18 20:30,19,56.27,56.27,56.22,56.22,7
,2012-09-18 21:00,19,56.19,56.24,56.19,56.24,2
,2012-09-18 22:00,19,56.19,56.19,56.19,56.19,1
,2012-09-18 23:00,19,56.31,56.31,56.31,56.31,1
,2012-09-19 00:30,19,56.31,56.32,56.3,56.3,4
,2012-09-19 01:00,19,56.25,56.26,56.25,56.26,9
,2012-09-19 01:30,19,56.33,56.33,56.29,56.3,12
,2012-09-19 02:00,19,56.25,56.28,56.24,56.28,3
,2012-09-19 02:30,19,56.32,56.52,56.32,56.48,11
,2012-09-19 03:00,19,56.53,56.53,56.5,56.5,4
,2012-09-19 03:30,19,56.45,56.5,56.35,56.35,12
,2012-09-19 05:00,19,56.14,56.17,56.11,56.14,10
,2012-09-19 06:00,19,56.14,56.14,56,56,7
,2012-09-19 07:00,19,55.92,56.06,55.92,56.06,4
,2012-09-19 07:30,19,56.04,56.05,56.02,56.02,17
,2012-09-19 08:00,19,56.15,56.15,55.97,56.07,16
,2012-09-19 08:30,19,56.05,56.18,56.05,56.1,66
,2012-09-19 09:00,19,56.07,56.2,56.07,56.2,3
,2012-09-19 09:30,19,56,56.25,55.98,56.24,209
,2012-09-19 10:00,19,56.21,56.29,56.08,56.21,478
,2012-09-19 10:30,19,56.23,56.27,56.22,56.24,112
,2012-09-19 11:00,19,56.25,56.52,56.22,56.48,158
,2012-09-19 11:30,19,56.47,56.57,56.47,56.53,94
,2012-09-19 12:00,19,56.49,56.61,56.47,56.53,52
,2012-09-19 12:30,19,56.55,56.63,56.55,56.58,47
,2012-09-19 13:00,19,56.64,56.73,56.64,56.66,53
,2012-09-19 13:30,19,56.71,56.9,56.63,56.85,105
,2012-09-19 17:00,20,56.8,56.8,56.76,56.76,3
,2012-09-19 18:30,20,56.83,57.03,56.82,57.01,22
,2012-09-19 19:00,20,57.07,57.07,57.05,57.06,11
,2012-09-19 19:30,20,57.15,57.15,57.15,57.15,1
,2012-09-19 20:00,20,56.9,56.9,56.77,56.8,10
,2012-09-19 20:30,20,56.76,56.76,56.72,56.73,3
,2012-09-19 21:00,20,56.57,56.57,56.46,56.46,16
,2012-09-19 21:30,20,56.47,56.82,56.47,56.82,17
,2012-09-19 22:00,20,56.64,56.64,56.53,56.59,27
,2012-09-19 22:30,20,56.54,56.56,56.48,56.48,7
,2012-09-19 23:00,20,56.48,56.5,56.43,56.45,26
,2012-09-19 23:30,20,56.45,56.45,56.44,56.45,4
,2012-09-20 02:00,20,56.35,56.39,56.3,56.3,7
,2012-09-20 02:30,20,56.25,56.26,56.17,56.19,5
,2012-09-20 03:30,20,56.28,56.28,56.28,56.28,1
,2012-09-20 04:00,20,56.24,56.24,56.09,56.09,4
,2012-09-20 06:30,20,56.28,56.48,56.28,56.48,5
,2012-09-20 07:00,20,56.44,56.44,56.44,56.44,2
,2012-09-20 07:30,20,56.5,56.5,56.5,56.5,1
,2012-09-20 08:00,20,56.43,56.46,56.32,56.32,13
,2012-09-20 08:30,20,56.32,56.35,56.23,56.23,59
,2012-09-20 09:00,20,56.27,56.27,56.04,56.09,78
,2012-09-20 09:30,20,56.16,56.21,56.03,56.16,270
,2012-09-20 10:00,20,56.2,56.21,55.98,56.07,141
,2012-09-20 10:30,20,56.1,56.26,56.04,56.25,171
,2012-09-20 11:00,20,56.24,56.24,55.85,55.88,149
,2012-09-20 11:30,20,55.75,55.87,55.33,55.6,326
,2012-09-20 12:00,20,55.76,55.77,55.56,55.77,128
,2012-09-20 12:30,20,55.85,55.92,55.52,55.73,165
,2012-09-20 13:00,20,55.71,55.75,55.61,55.65,84
,2012-09-20 13:30,20,55.68,55.83,55.54,55.63,176
,2012-09-20 17:00,21,55.65,55.73,55.48,55.48,17
,2012-09-20 17:30,21,55.43,55.56,55.43,55.56,5
,2012-09-20 18:00,21,55.6,55.66,55.6,55.66,6
,2012-09-20 18:30,21,55.65,55.65,55.65,55.65,2
,2012-09-20 19:00,21,55.72,55.72,55.72,55.72,1
,2012-09-20 19:30,21,55.73,55.85,55.73,55.85,9
,2012-09-20 20:00,21,55.85,55.9,55.83,55.83,4
,2012-09-20 20:30,21,55.94,56.04,55.94,55.95,18
,2012-09-21 00:00,21,55.8,55.85,55.8,55.85,5
,2012-09-21 01:30,21,55.8,55.82,55.8,55.8,11
,2012-09-21 02:00,21,55.85,55.9,55.82,55.9,3
,2012-09-21 03:30,21,56.03,56.03,55.92,55.92,3
,2012-09-21 04:00,21,55.78,55.78,55.78,55.78,1
,2012-09-21 04:30,21,55.68,55.69,55.51,55.51,14
,2012-09-21 05:00,21,55.51,55.6,55.51,55.6,91
,2012-09-21 05:30,21,55.56,55.56,55.51,55.51,98
,2012-09-21 06:00,21,55.54,55.6,55.54,55.6,10
,2012-09-21 06:30,21,55.46,55.46,55.45,55.45,5
,2012-09-21 07:00,21,55.51,55.51,55.51,55.51,1
,2012-09-21 07:30,21,55.49,55.62,55.49,55.56,70
,2012-09-21 08:00,21,55.51,55.69,55.47,55.69,106
,2012-09-21 08:30,21,55.66,55.73,55.58,55.73,44
,2012-09-21 09:00,21,55.79,55.85,55.76,55.81,22
,2012-09-21 09:30,21,55.68,55.68,55.25,55.31,88
,2012-09-21 10:00,21,55.28,55.46,55.28,55.45,61
,2012-09-21 10:30,21,55.42,55.6,55.42,55.52,25
,2012-09-21 11:00,21,55.44,55.44,55.35,55.42,7
,2012-09-21 11:30,21,55.47,55.68,55.47,55.51,649
,2012-09-21 12:00,21,55.49,55.49,55.25,55.31,106
,2012-09-21 12:30,21,55.27,55.37,55.21,55.33,226
,2012-09-21 13:00,21,55.37,55.37,55.2,55.23,74
,2012-09-21 13:30,21,55.21,55.61,55.17,55.53,419
,2012-09-23 17:00,24,55.53,55.65,55.38,55.43,19
,2012-09-23 17:30,24,55.3,55.3,55.23,55.23,4
,2012-09-23 18:30,24,55.34,55.34,55.34,55.34,1
,2012-09-23 19:00,24,55.22,55.22,55.22,55.22,5
,2012-09-23 19:30,24,55.24,55.28,55.17,55.17,17
,2012-09-23 20:00,24,55.15,55.15,54.73,54.77,31
,2012-09-23 20:30,24,54.7,54.7,54.56,54.56,5
,2012-09-23 21:00,24,54.75,54.75,54.7,54.73,20
,2012-09-23 21:30,24,54.58,54.58,54.28,54.31,65
,2012-09-23 22:00,24,54.16,54.16,54.07,54.07,14
,2012-09-23 22:30,24,54.02,54.05,54.02,54.05,7
,2012-09-23 23:00,24,54,54,54,54,73
,2012-09-23 23:30,24,54.13,54.13,54.13,54.13,1
,2012-09-24 01:00,24,54.27,54.3,54.27,54.3,5
,2012-09-24 01:30,24,54.53,54.53,54.53,54.53,2
,2012-09-24 02:00,24,54.45,54.45,54.45,54.45,36
,2012-09-24 02:30,24,54.48,54.49,54.48,54.49,56
,2012-09-24 03:00,24,54.56,54.78,54.56,54.74,50
,2012-09-24 03:30,24,54.63,54.63,54.63,54.63,1
,2012-09-24 04:00,24,54.65,54.65,54.65,54.65,2
,2012-09-24 04:30,24,54.56,54.6,54.51,54.51,9
,2012-09-24 05:00,24,54.52,54.55,54.51,54.54,19
,2012-09-24 05:30,24,54.54,54.55,54.52,54.52,29
,2012-09-24 06:00,24,54.5,54.5,54.5,54.5,1
,2012-09-24 06:30,24,54.5,54.5,54.49,54.5,10
,2012-09-24 07:00,24,54.55,54.55,54.45,54.45,4
,2012-09-24 07:30,24,54.47,54.51,54.47,54.51,6
,2012-09-24 08:00,24,54.52,54.55,54.44,54.44,29
,2012-09-24 08:30,24,54.39,54.53,54.3,54.44,48
,2012-09-24 09:00,24,54.44,54.49,54.31,54.47,112
,2012-09-24 09:30,24,54.47,54.47,54.07,54.19,427
,2012-09-24 10:00,24,54.12,54.4,54.06,54.4,256
,2012-09-24 10:30,24,54.32,54.44,54.22,54.38,123
,2012-09-24 11:00,24,54.35,54.57,54.31,54.57,60
,2012-09-24 11:30,24,54.51,54.52,54.44,54.47,43
,2012-09-24 12:00,24,54.47,54.68,54.45,54.65,134
,2012-09-24 12:30,24,54.65,54.78,54.63,54.65,61
,2012-09-24 13:00,24,54.5,54.69,54.5,54.69,74
,2012-09-24 13:30,24,54.66,54.89,54.61,54.82,201
,2012-09-24 17:00,25,54.81,54.81,54.66,54.68,8
,2012-09-24 17:30,25,54.74,54.8,54.74,54.8,16
,2012-09-24 18:00,25,54.85,54.85,54.85,54.85,25
,2012-09-24 18:30,25,54.87,54.91,54.85,54.85,65
,2012-09-24 20:00,25,54.72,54.73,54.72,54.73,5
,2012-09-24 20:30,25,54.88,54.88,54.82,54.82,10
,2012-09-24 21:00,25,54.76,54.76,54.68,54.68,2
,2012-09-24 21:30,25,54.76,54.76,54.76,54.76,1
,2012-09-24 22:00,25,54.74,54.8,54.68,54.7,80
,2012-09-24 22:30,25,54.68,54.68,54.62,54.62,35
,2012-09-24 23:00,25,54.62,54.65,54.61,54.61,14
,2012-09-25 01:30,25,54.56,54.56,54.56,54.56,40
,2012-09-25 02:00,25,54.55,54.55,54.55,54.55,10
,2012-09-25 02:30,25,54.6,54.76,54.6,54.7,108
,2012-09-25 03:00,25,54.68,54.7,54.67,54.7,5
,2012-09-25 03:30,25,54.61,54.61,54.61,54.61,1
,2012-09-25 04:00,25,54.61,54.61,54.61,54.61,5
,2012-09-25 04:30,25,54.67,54.7,54.65,54.66,23
,2012-09-25 05:00,25,54.68,54.75,54.68,54.75,5
,2012-09-25 05:30,25,54.76,54.78,54.73,54.73,7
,2012-09-25 06:00,25,54.79,54.83,54.79,54.83,5
,2012-09-25 06:30,25,54.87,54.92,54.87,54.92,14
,2012-09-25 07:00,25,54.92,54.93,54.86,54.9,7
,2012-09-25 07:30,25,54.92,54.92,54.92,54.92,2
,2012-09-25 08:00,25,54.89,54.89,54.85,54.85,6
,2012-09-25 08:30,25,54.82,54.93,54.8,54.86,95
,2012-09-25 09:00,25,54.88,54.88,54.81,54.84,26
,2012-09-25 09:30,25,54.83,54.83,54.46,54.46,225
,2012-09-25 10:00,25,54.49,54.63,54.43,54.43,49
,2012-09-25 10:30,25,54.41,54.44,54.35,54.37,326
,2012-09-25 11:00,25,54.35,54.39,54.2,54.35,110
,2012-09-25 11:30,25,54.29,54.33,54.21,54.32,52
,2012-09-25 12:00,25,54.3,54.4,54.3,54.33,33
,2012-09-25 12:30,25,54.3,54.37,54.25,54.25,487
,2012-09-25 13:00,25,54.25,54.28,54.15,54.2,27
,2012-09-25 13:30,25,54.2,54.32,54.14,54.16,128
,2012-09-25 17:00,26,54.18,54.21,54.18,54.21,16
,2012-09-25 18:30,26,54.23,54.23,54.23,54.23,1
,2012-09-25 19:00,26,54.17,54.17,54.17,54.17,6
,2012-09-25 19:30,26,54.21,54.21,54.21,54.21,1
,2012-09-25 20:30,26,54.1,54.1,54,54,23
,2012-09-25 21:00,26,53.95,53.95,53.87,53.88,8
,2012-09-26 01:00,26,53.78,53.78,53.73,53.73,11
,2012-09-26 01:30,26,53.76,53.79,53.74,53.74,5
,2012-09-26 02:30,26,53.66,53.66,53.66,53.66,3
,2012-09-26 03:00,26,53.52,53.52,53.4,53.45,45
,2012-09-26 03:30,26,53.45,53.47,53.45,53.47,5
,2012-09-26 04:30,26,53.47,53.47,53.47,53.47,3
,2012-09-26 05:00,26,53.36,53.41,53.36,53.36,4
,2012-09-26 05:30,26,53.36,53.36,53.36,53.36,1
,2012-09-26 06:00,26,53.33,53.34,53.26,53.26,6
,2012-09-26 06:30,26,53.26,53.32,53.26,53.32,5
,2012-09-26 07:00,26,53.26,53.27,53.21,53.27,134
,2012-09-26 07:30,26,53.27,53.29,53.23,53.29,34
,2012-09-26 08:00,26,53.45,53.45,53.42,53.44,34
,2012-09-26 08:30,26,53.5,53.5,53.35,53.44,184
,2012-09-26 09:00,26,53.47,53.47,53.3,53.35,112
,2012-09-26 09:30,26,53.35,53.5,53.29,53.35,339
,2012-09-26 10:00,26,53.33,53.33,53.21,53.23,129
,2012-09-26 10:30,26,53.28,53.28,52.8,52.84,585
,2012-09-26 11:00,26,52.85,52.98,52.84,52.94,262
,2012-09-26 11:30,26,52.95,53.04,52.87,53.03,207
,2012-09-26 12:00,26,52.98,53.1,52.95,53.05,170
,2012-09-26 12:30,26,53.05,53.05,52.91,52.94,151
,2012-09-26 13:00,26,52.88,53.11,52.87,53,120
,2012-09-26 13:30,26,52.98,53.02,52.81,52.85,343
,2012-09-26 17:00,27,53,53.18,53,53.18,57
,2012-09-26 18:00,27,53.13,53.21,53.08,53.15,8
,2012-09-26 18:30,27,53.14,53.14,53.14,53.14,3
,2012-09-26 19:00,27,53.11,53.11,53.11,53.11,1
,2012-09-26 19:30,27,53.01,53.06,53.01,53.06,28
,2012-09-26 21:30,27,53.28,53.29,53.13,53.22,27
,2012-09-26 22:00,27,53.13,53.13,53.13,53.13,10
,2012-09-26 22:30,27,53.07,53.07,53.03,53.03,6
,2012-09-26 23:30,27,53.04,53.04,53.03,53.04,5
,2012-09-27 00:00,27,53.01,53.13,53.01,53.13,3
,2012-09-27 00:30,27,53.2,53.28,53.16,53.16,6
,2012-09-27 01:00,27,53.16,53.16,53.16,53.16,1
,2012-09-27 01:30,27,53.12,53.12,53.03,53.03,6
,2012-09-27 02:00,27,53.06,53.07,53.05,53.05,3
,2012-09-27 02:30,27,52.94,52.94,52.94,52.94,2
,2012-09-27 03:00,27,52.94,52.94,52.83,52.83,40
,2012-09-27 03:30,27,52.85,52.98,52.83,52.98,292
,2012-09-27 04:00,27,52.91,53.03,52.89,53.03,85
,2012-09-27 04:30,27,53.09,53.15,53.08,53.11,64
,2012-09-27 05:00,27,53.12,53.13,53.05,53.05,124
,2012-09-27 05:30,27,53.05,53.05,52.91,53.02,179
,2012-09-27 06:00,27,53.02,53.07,52.96,53,261
,2012-09-27 06:30,27,52.96,52.96,52.81,52.88,147
,2012-09-27 07:00,27,52.89,53.01,52.82,53.01,191
,2012-09-27 07:30,27,52.95,53.48,52.95,53.11,230
,2012-09-27 08:00,27,53.15,53.22,53.14,53.19,45
,2012-09-27 08:30,27,53.2,53.28,53.12,53.26,134
,2012-09-27 09:00,27,53.28,53.29,53.13,53.13,27
,2012-09-27 09:30,27,53.14,53.63,53.14,53.36,252
,2012-09-27 10:00,27,53.29,53.31,53.13,53.23,83
,2012-09-27 10:30,27,53.22,53.32,53.16,53.32,68
,2012-09-27 11:00,27,53.37,53.47,53.22,53.22,113
,2012-09-27 11:30,27,53.25,53.27,53.15,53.17,111
,2012-09-27 12:00,27,53.11,53.22,53.03,53.21,280
,2012-09-27 12:30,27,53.24,53.24,53.09,53.12,58
,2012-09-27 13:00,27,53.13,53.24,53.09,53.16,316
,2012-09-27 13:30,27,53.14,53.42,53.14,53.39,389
,2012-09-27 17:00,28,53.32,53.47,53.29,53.47,40
,2012-09-27 17:30,28,53.38,53.38,53.36,53.36,3
,2012-09-27 18:00,28,53.35,53.37,53.35,53.37,4
,2012-09-27 18:30,28,53.31,53.36,53.27,53.36,26
,2012-09-27 19:00,28,53.33,53.33,53.33,53.33,47
,2012-09-27 19:30,28,53.33,53.37,53.33,53.33,45
,2012-09-27 20:00,28,53.33,53.51,53.32,53.44,16
,2012-09-27 20:30,28,53.4,53.51,53.4,53.51,16
,2012-09-27 21:00,28,53.44,53.44,53.44,53.44,2
,2012-09-27 21:30,28,53.36,53.36,53.36,53.36,3
,2012-09-27 22:00,28,53.44,53.44,53.43,53.44,53
,2012-09-27 22:30,28,53.44,53.44,53.44,53.44,7
,2012-09-27 23:00,28,53.47,53.48,53.47,53.48,7
,2012-09-27 23:30,28,53.48,53.48,53.44,53.44,16
,2012-09-28 00:00,28,53.42,53.42,53.42,53.42,1
,2012-09-28 00:30,28,53.33,53.4,53.33,53.39,16
,2012-09-28 01:00,28,53.39,53.49,53.39,53.49,2
,2012-09-28 01:30,28,53.46,53.54,53.45,53.54,24
,2012-09-28 02:00,28,53.48,53.49,53.17,53.18,72
,2012-09-28 02:30,28,53.15,53.28,53.15,53.28,16
,2012-09-28 03:00,28,53.15,53.21,53,53,44
,2012-09-28 03:30,28,53.02,53.04,52.92,52.92,169
,2012-09-28 04:00,28,53.04,53.04,52.89,52.89,57
,2012-09-28 04:30,28,52.88,52.88,52.5,52.52,341
,2012-09-28 05:00,28,52.6,52.62,52.59,52.59,12
,2012-09-28 05:30,28,52.59,52.67,52.59,52.67,55
,2012-09-28 06:00,28,52.67,52.92,52.67,52.86,28
,2012-09-28 06:30,28,52.86,53.15,52.86,53.12,51
,2012-09-28 07:00,28,53.12,53.12,52.64,52.95,104
,2012-09-28 07:30,28,52.8,53.46,52.44,52.99,522
,2012-09-28 08:00,28,52.93,53.02,52.68,52.7,153
,2012-09-28 08:30,28,52.73,53.02,52.61,53.02,139
,2012-09-28 09:00,28,52.99,53.36,52.99,53.28,149
,2012-09-28 09:30,28,53.26,53.26,52.94,53.04,191
,2012-09-28 10:00,28,53,53.1,52.84,53.07,175
,2012-09-28 10:30,28,53.04,53.41,53.04,53.29,350
,2012-09-28 11:00,28,53.29,53.81,53.29,53.58,352
,2012-09-28 11:30,28,53.59,53.67,53.45,53.47,155
,2012-09-28 12:00,28,53.45,53.45,53.27,53.39,133
,2012-09-28 12:30,28,53.39,53.8,53.35,53.79,591
,2012-09-28 13:00,28,53.8,53.81,53.63,53.72,300
,2012-09-28 13:30,28,53.72,53.72,53.19,53.19,709
,2012-09-30 17:00,1,53.2,53.39,53.2,53.22,16
,2012-09-30 17:30,1,53.22,53.28,53.22,53.22,5
,2012-09-30 18:00,1,53.2,53.22,53.2,53.2,5
,2012-09-30 18:30,1,53.22,53.22,53.19,53.19,3
,2012-09-30 19:00,1,53.18,53.19,53.18,53.19,3
,2012-09-30 20:30,1,53,53,53,53,5
,2012-09-30 22:00,1,52.85,52.86,52.6,52.6,80
,2012-09-30 22:30,1,52.57,52.65,52.5,52.63,52
,2012-09-30 23:00,1,52.65,52.65,52.6,52.6,20
,2012-10-01 00:00,1,52.53,52.53,52.53,52.53,2
,2012-10-01 00:30,1,52.58,52.58,52.58,52.58,1
,2012-10-01 02:00,1,52.64,52.64,52.54,52.55,200
,2012-10-01 02:30,1,52.58,52.66,52.55,52.66,122
,2012-10-01 03:30,1,52.66,52.72,52.66,52.72,60
,2012-10-01 04:00,1,52.72,52.73,52.72,52.73,25
,2012-10-01 04:30,1,52.67,52.67,52.67,52.67,3
,2012-10-01 05:00,1,52.6,52.6,52.6,52.6,13
,2012-10-01 05:30,1,52.59,52.59,52.59,52.59,1
,2012-10-01 06:30,1,52.67,52.67,52.67,52.67,1
,2012-10-01 07:00,1,52.69,52.72,52.66,52.72,29
,2012-10-01 07:30,1,52.7,52.73,52.67,52.73,6
,2012-10-01 08:00,1,52.73,52.81,52.59,52.73,64
,2012-10-01 08:30,1,52.78,52.81,52.66,52.7,24
,2012-10-01 09:00,1,52.74,52.74,52.55,52.55,17
,2012-10-01 09:30,1,52.57,52.58,51.91,52,983
,2012-10-01 10:00,1,51.98,52.15,51.93,52.07,477
,2012-10-01 10:30,1,52.06,52.1,51.91,51.99,562
,2012-10-01 11:00,1,51.94,52.06,51.89,52.05,93
,2012-10-01 11:30,1,51.99,52.03,51.85,52.03,73
,2012-10-01 12:00,1,52.01,52.03,51.91,51.99,112
,2012-10-01 12:30,1,52.01,52.22,52,52.13,142
,2012-10-01 13:00,1,52.16,52.18,52.01,52.03,197
,2012-10-01 13:30,1,52.03,52.08,51.93,52.01,253
,2012-10-01 17:00,2,52,52,51.78,51.81,19
,2012-10-01 17:30,2,51.75,51.75,51.69,51.69,12
,2012-10-01 18:00,2,51.79,51.79,51.78,51.78,10
,2012-10-01 18:30,2,51.78,51.81,51.78,51.81,9
,2012-10-01 19:30,2,51.77,51.77,51.75,51.75,4
,2012-10-01 20:30,2,51.88,51.88,51.78,51.78,3
,2012-10-01 21:00,2,51.83,51.85,51.83,51.85,3
,2012-10-01 21:30,2,51.96,51.96,51.96,51.96,2
,2012-10-01 22:00,2,51.98,51.98,51.98,51.98,2
,2012-10-01 22:30,2,51.96,51.97,51.96,51.97,13
,2012-10-01 23:00,2,51.83,51.83,51.78,51.78,4
,2012-10-01 23:30,2,51.78,51.86,51.78,51.86,30
,2012-10-02 00:00,2,51.85,51.86,51.85,51.85,23
,2012-10-02 00:30,2,51.89,51.89,51.89,51.89,1
,2012-10-02 01:30,2,52.02,52.05,52.02,52.05,2
,2012-10-02 02:00,2,51.99,51.99,51.99,51.99,4
,2012-10-02 02:30,2,51.94,51.96,51.88,51.96,8
,2012-10-02 03:00,2,51.99,52.05,51.98,52.03,46
,2012-10-02 03:30,2,52.02,52.03,51.6,51.6,28
,2012-10-02 04:00,2,51.6,51.63,51.57,51.63,37
,2012-10-02 04:30,2,51.65,51.65,51.5,51.51,87
,2012-10-02 05:00,2,51.45,51.45,51.23,51.24,94
,2012-10-02 05:30,2,51.19,51.24,51.12,51.21,46
,2012-10-02 06:00,2,51.16,51.25,51.16,51.17,23
,2012-10-02 06:30,2,51.18,51.27,51.02,51.02,26
,2012-10-02 07:00,2,51.04,51.14,51.01,51.14,24
,2012-10-02 07:30,2,51.1,51.19,50.87,50.91,93
,2012-10-02 08:00,2,51.04,51.05,50.87,51.05,75
,2012-10-02 08:30,2,51.03,51.33,51.02,51.32,150
,2012-10-02 09:00,2,51.31,51.43,51.25,51.38,115
,2012-10-02 09:30,2,51.35,51.5,51.31,51.41,523
,2012-10-02 10:00,2,51.35,51.59,51.28,51.59,210
,2012-10-02 10:30,2,51.61,51.7,51.46,51.67,175
,2012-10-02 11:00,2,51.68,51.71,51.55,51.58,98
,2012-10-02 11:30,2,51.53,51.6,51.44,51.6,66
,2012-10-02 12:00,2,51.58,51.62,51.44,51.44,139
,2012-10-02 12:30,2,51.47,51.55,51.39,51.55,131
,2012-10-02 13:00,2,51.56,51.65,51.51,51.53,85
,2012-10-02 13:30,2,51.57,51.57,51.37,51.43,195
,2012-10-02 17:00,3,51.57,51.57,51.17,51.32,59
,2012-10-02 17:30,3,51.35,51.35,51.23,51.23,5
,2012-10-02 18:00,3,51.29,51.29,51.19,51.19,7
,2012-10-02 18:30,3,51.15,51.16,51.12,51.16,13
,2012-10-02 19:00,3,51.15,51.15,51.15,51.15,1
,2012-10-02 19:30,3,51.06,51.23,51.04,51.14,7
,2012-10-02 20:00,3,51.08,51.08,51.08,51.08,2
,2012-10-02 20:30,3,51.11,51.13,51.11,51.12,15
,2012-10-02 21:30,3,51.04,51.05,50.91,50.91,32
,2012-10-02 22:00,3,50.93,50.95,50.9,50.91,24
,2012-10-02 22:30,3,50.9,51.25,50.89,51.15,143
,2012-10-02 23:00,3,51.13,51.13,51.1,51.12,52
,2012-10-02 23:30,3,51.1,51.1,51.1,51.1,5
,2012-10-03 00:00,3,51.06,51.1,51.05,51.05,27
,2012-10-03 00:30,3,51.05,51.05,50.98,51,52
,2012-10-03 01:00,3,51.06,51.06,51.06,51.06,11
,2012-10-03 01:30,3,51.1,51.1,51.05,51.05,6
,2012-10-03 02:00,3,51.05,51.1,50.99,50.99,45
,2012-10-03 02:30,3,51.02,51.02,50.85,50.85,27
,2012-10-03 03:00,3,50.97,51.1,50.97,51.1,19
,2012-10-03 03:30,3,51.09,51.19,51.09,51.19,23
,2012-10-03 04:00,3,51.12,51.12,51.12,51.12,25
,2012-10-03 04:30,3,51.27,51.49,51.27,51.49,20
,2012-10-03 05:00,3,51.41,51.41,51.23,51.23,12
,2012-10-03 05:30,3,51.36,51.4,51.31,51.4,19
,2012-10-03 06:00,3,51.41,51.46,51.4,51.42,6
,2012-10-03 06:30,3,51.44,51.6,51.44,51.56,8
,2012-10-03 07:00,3,51.62,51.62,51.5,51.52,7
,2012-10-03 07:30,3,51.52,51.52,51.41,51.47,34
,2012-10-03 08:00,3,51.47,51.7,51.42,51.67,83
,2012-10-03 08:30,3,51.66,51.68,51.5,51.54,50
,2012-10-03 09:00,3,51.53,51.69,51.49,51.52,88
,2012-10-03 09:30,3,51.5,51.5,50.99,51.11,403
,2012-10-03 10:00,3,51.09,51.12,50.87,51.02,163
,2012-10-03 10:30,3,50.97,51.17,50.97,51.16,111
,2012-10-03 11:00,3,51.21,51.3,51.17,51.24,84
,2012-10-03 11:30,3,51.24,51.64,51.24,51.56,200
,2012-10-03 12:00,3,51.54,51.65,51.42,51.43,211
,2012-10-03 12:30,3,51.41,51.76,51.4,51.76,113
,2012-10-03 13:00,3,51.78,51.81,51.55,51.61,241
,2012-10-03 13:30,3,51.57,51.61,51.47,51.53,300
,2012-10-03 17:00,4,51.44,51.56,51.44,51.54,29
,2012-10-03 17:30,4,51.59,51.64,51.59,51.64,44
,2012-10-03 18:00,4,51.65,51.66,51.64,51.64,18
,2012-10-03 18:30,4,51.52,51.52,51.52,51.52,2
,2012-10-03 19:00,4,51.57,51.61,51.57,51.61,51
,2012-10-03 19:30,4,51.61,51.65,51.61,51.65,17
,2012-10-03 20:00,4,51.64,51.64,51.62,51.62,3
,2012-10-03 20:30,4,51.57,51.6,51.44,51.44,15
,2012-10-03 21:00,4,51.44,51.49,51.44,51.49,3
,2012-10-03 21:30,4,51.62,51.75,51.62,51.74,46
,2012-10-03 22:00,4,51.71,51.8,51.71,51.8,11
,2012-10-03 22:30,4,51.75,51.75,51.51,51.51,76
,2012-10-03 23:00,4,51.49,51.49,51.49,51.49,10
,2012-10-03 23:30,4,51.48,51.48,51.48,51.48,8
,2012-10-04 00:00,4,51.5,51.5,51.49,51.49,3
,2012-10-04 01:00,4,51.51,51.53,51.51,51.53,2
,2012-10-04 01:30,4,51.54,51.73,51.5,51.73,29
,2012-10-04 02:00,4,51.68,51.71,51.66,51.66,8
,2012-10-04 02:30,4,51.67,51.74,51.67,51.74,25
,2012-10-04 03:00,4,51.74,51.74,51.64,51.64,7
,2012-10-04 03:30,4,51.62,51.68,51.62,51.62,17
,2012-10-04 04:30,4,51.67,51.68,51.67,51.68,50
,2012-10-04 05:00,4,51.68,51.7,51.68,51.7,2
,2012-10-04 05:30,4,51.73,51.73,51.73,51.73,25
,2012-10-04 06:00,4,51.76,51.76,51.73,51.73,39
,2012-10-04 06:30,4,51.78,51.78,51.78,51.78,1
,2012-10-04 07:00,4,51.78,51.8,51.68,51.7,20
,2012-10-04 07:30,4,51.79,52.41,51.76,52.12,117
,2012-10-04 08:00,4,52.16,52.49,52.16,52.32,154
,2012-10-04 08:30,4,52.32,52.35,52.17,52.19,73
,2012-10-04 09:00,4,52.23,52.41,52.21,52.4,70
,2012-10-04 09:30,4,52.38,52.39,52.12,52.24,346
,2012-10-04 10:00,4,52.18,52.22,51.97,52.05,158
,2012-10-04 10:30,4,51.99,52.08,51.92,52.01,125
,2012-10-04 11:00,4,51.99,52.25,51.98,52.24,213
,2012-10-04 11:30,4,52.24,52.31,52.07,52.09,104
,2012-10-04 12:00,4,52.06,52.12,51.98,52.08,203
,2012-10-04 12:30,4,52.05,52.16,52.04,52.1,38
,2012-10-04 13:00,4,52.11,52.3,52.09,52.22,112
,2012-10-04 13:30,4,52.17,52.32,52.1,52.24,504
,2012-10-04 17:00,5,51.94,51.94,51.94,51.94,1
,2012-10-04 17:30,5,51.91,51.91,51.89,51.9,6
,2012-10-04 18:30,5,52.14,52.22,52.14,52.22,3
,2012-10-04 19:00,5,52.26,52.28,52.26,52.27,20
,2012-10-04 20:30,5,52.31,52.31,52.31,52.31,1
,2012-10-04 21:00,5,52.34,52.34,52.33,52.33,15
,2012-10-04 21:30,5,52.35,52.35,52.35,52.35,37
,2012-10-04 22:00,5,52.35,52.38,52.35,52.35,40
,2012-10-04 22:30,5,52.35,52.37,52.35,52.37,9
,2012-10-04 23:00,5,52.37,52.37,52.37,52.37,3
,2012-10-04 23:30,5,52.39,52.39,52.39,52.39,2
,2012-10-05 00:30,5,52.35,52.35,52.35,52.35,3
,2012-10-05 01:00,5,52.39,52.39,52.38,52.38,7
,2012-10-05 01:30,5,52.32,52.32,52.22,52.22,9
,2012-10-05 02:00,5,52.22,52.22,52.14,52.14,9
,2012-10-05 02:30,5,52.06,52.13,52.06,52.13,4
,2012-10-05 03:00,5,52.04,52.04,52.02,52.04,5
,2012-10-05 03:30,5,51.99,52.18,51.99,52.18,7
,2012-10-05 04:00,5,52.18,52.2,52.18,52.2,37
,2012-10-05 05:00,5,52.21,52.43,52.21,52.29,50
,2012-10-05 05:30,5,52.29,52.29,52.29,52.29,1
,2012-10-05 06:00,5,52.28,52.34,52.28,52.34,2
,2012-10-05 06:30,5,52.44,52.44,52.44,52.44,1
,2012-10-05 07:00,5,52.43,52.5,52.38,52.4,19
,2012-10-05 07:30,5,52.45,52.6,52.43,52.58,35
,2012-10-05 08:00,5,52.57,52.62,52.44,52.45,15
,2012-10-05 08:30,5,52.43,52.5,52.4,52.45,28
,2012-10-05 09:00,5,52.44,52.44,52.14,52.15,72
,2012-10-05 09:30,5,52.17,52.37,52.08,52.37,330
,2012-10-05 10:00,5,52.39,52.5,52.27,52.37,144
,2012-10-05 10:30,5,52.4,52.4,52.04,52.26,183
,2012-10-05 11:00,5,52.27,52.56,52.26,52.44,117
,2012-10-05 11:30,5,52.38,52.38,52.19,52.25,77
,2012-10-05 12:00,5,52.16,52.16,52.08,52.12,25
,2012-10-05 12:30,5,52.07,52.1,51.98,52,184
,2012-10-05 13:00,5,52.06,52.13,51.94,51.97,64
,2012-10-05 13:30,5,51.99,52.04,51.77,52.04,339
,2012-10-07 17:00,8,52.17,52.18,51.87,51.92,34
,2012-10-07 17:30,8,51.96,51.96,51.94,51.94,2
,2012-10-07 18:00,8,51.93,51.94,51.93,51.93,4
,2012-10-07 18:30,8,51.98,51.98,51.98,51.98,12
,2012-10-07 19:00,8,52.02,52.03,52.02,52.03,5
,2012-10-07 19:30,8,52.19,52.27,52.13,52.25,5
,2012-10-07 20:00,8,52.3,52.31,52.14,52.21,23
,2012-10-07 21:00,8,52.21,52.22,52.15,52.15,3
,2012-10-07 21:30,8,52.12,52.12,52.1,52.1,3
,2012-10-07 22:00,8,52.15,52.15,51.93,51.95,108
,2012-10-07 22:30,8,51.95,52,51.91,52,48
,2012-10-07 23:00,8,52.06,52.06,52.03,52.03,2
,2012-10-07 23:30,8,52.01,52.01,51.93,51.93,32
,2012-10-08 00:00,8,51.89,51.91,51.79,51.87,125
,2012-10-08 00:30,8,51.86,52.07,51.85,52.07,11
,2012-10-08 01:00,8,51.96,52,51.95,52,4
,2012-10-08 01:30,8,51.98,51.98,51.98,51.98,1
,2012-10-08 02:00,8,52.03,52.03,51.96,51.96,7
,2012-10-08 02:30,8,51.9,51.9,51.87,51.87,4
,2012-10-08 03:00,8,51.82,51.91,51.82,51.91,6
,2012-10-08 03:30,8,51.87,51.87,51.87,51.87,1
,2012-10-08 04:00,8,51.85,51.86,51.82,51.86,31
,2012-10-08 04:30,8,51.83,51.83,51.71,51.78,16
,2012-10-08 05:00,8,51.7,51.7,51.65,51.65,7
,2012-10-08 05:30,8,51.66,51.66,51.63,51.63,4
,2012-10-08 06:30,8,51.81,51.81,51.81,51.81,1
,2012-10-08 07:00,8,51.81,51.81,51.78,51.78,5
,2012-10-08 07:30,8,51.82,51.92,51.82,51.84,22
,2012-10-08 08:00,8,51.89,51.96,51.84,51.96,38
,2012-10-08 08:30,8,51.89,51.99,51.86,51.95,14
,2012-10-08 09:00,8,51.95,51.99,51.9,51.9,44
,2012-10-08 09:30,8,51.91,52.1,51.84,51.99,250
,2012-10-08 10:00,8,51.96,52.01,51.87,51.91,147
,2012-10-08 10:30,8,51.95,52.07,51.93,52.04,131
,2012-10-08 11:00,8,52.04,52.11,52.04,52.04,104
,2012-10-08 11:30,8,52.05,52.05,51.94,51.94,70
,2012-10-08 12:00,8,51.96,51.97,51.79,51.83,91
,2012-10-08 12:30,8,51.79,51.87,51.79,51.86,65
,2012-10-08 13:00,8,51.86,51.9,51.79,51.82,73
,2012-10-08 13:30,8,51.79,51.8,51.68,51.7,214
,2012-10-08 17:00,9,51.72,51.72,51.72,51.72,2
,2012-10-08 17:30,9,51.88,51.88,51.88,51.88,1
,2012-10-08 18:00,9,51.84,51.84,51.81,51.81,3
,2012-10-08 18:30,9,51.81,51.84,51.81,51.81,5
,2012-10-08 19:00,9,52,52,52,52,1
,2012-10-08 19:30,9,51.98,52,51.98,52,6
,2012-10-08 20:00,9,52.12,52.17,52.12,52.17,3
,2012-10-08 20:30,9,52.09,52.12,52.09,52.12,2
,2012-10-08 21:00,9,52.19,52.19,52.19,52.19,1
,2012-10-08 21:30,9,52.23,52.23,52.23,52.23,4
,2012-10-08 22:00,9,52.24,52.24,52.24,52.24,1
,2012-10-08 22:30,9,52.29,52.29,52.29,52.29,5
,2012-10-09 03:30,9,52.35,52.35,52.35,52.35,2
,2012-10-09 04:30,9,52.39,52.39,52.38,52.38,2
,2012-10-09 05:00,9,52.32,52.52,52.32,52.52,7
,2012-10-09 05:30,9,52.53,52.53,52.44,52.44,13
,2012-10-09 06:00,9,52.5,52.62,52.5,52.6,21
,2012-10-09 06:30,9,52.53,52.55,52.5,52.51,5
,2012-10-09 07:00,9,52.55,52.56,52.51,52.51,10
,2012-10-09 07:30,9,52.53,52.68,52.51,52.53,44
,2012-10-09 08:00,9,52.48,52.54,52.43,52.46,17
,2012-10-09 08:30,9,52.44,52.61,52.44,52.59,36
,2012-10-09 09:00,9,52.6,52.76,52.57,52.71,55
,2012-10-09 09:30,9,52.69,52.7,52.35,52.42,259
,2012-10-09 10:00,9,52.4,52.52,52.37,52.52,120
,2012-10-09 10:30,9,52.52,52.52,52.42,52.47,590
,2012-10-09 11:00,9,52.49,52.54,52.39,52.4,432
,2012-10-09 11:30,9,52.39,52.43,52.18,52.22,158
,2012-10-09 12:00,9,52.23,52.25,52.05,52.05,106
,2012-10-09 12:30,9,52.05,52.13,51.98,51.98,113
,2012-10-09 13:00,9,51.99,52.07,51.92,52.06,64
,2012-10-09 13:30,9,52.09,52.17,52,52,295
,2012-10-09 17:30,10,51.66,51.66,51.66,51.66,1
,2012-10-09 18:00,10,51.72,51.72,51.72,51.72,2
,2012-10-09 19:30,10,51.84,51.84,51.84,51.84,2
,2012-10-09 20:00,10,51.87,51.88,51.87,51.88,10
,2012-10-09 20:30,10,51.94,51.99,51.94,51.99,2
,2012-10-09 21:00,10,51.98,51.98,51.86,51.86,60
,2012-10-09 21:30,10,51.9,52.02,51.9,52.02,2
,2012-10-09 22:00,10,52.14,52.14,52.02,52.04,80
,2012-10-09 23:30,10,52.08,52.08,52.06,52.08,5
,2012-10-10 00:00,10,52.08,52.08,52.08,52.08,3
,2012-10-10 00:30,10,52.1,52.15,52.1,52.15,9
,2012-10-10 01:00,10,52.17,52.26,52.13,52.18,47
,2012-10-10 01:30,10,52.11,52.14,52.11,52.13,10
,2012-10-10 02:00,10,52.26,52.31,52.26,52.31,9
,2012-10-10 02:30,10,52.29,52.3,52.29,52.3,18
,2012-10-10 03:30,10,52.22,52.24,52.22,52.24,50
,2012-10-10 04:00,10,52.18,52.21,52.18,52.21,2
,2012-10-10 04:30,10,52.18,52.26,52.18,52.26,6
,2012-10-10 05:00,10,52.2,52.24,52.17,52.17,41
,2012-10-10 05:30,10,52.29,52.29,52.29,52.29,1
,2012-10-10 06:00,10,52.26,52.26,52.26,52.26,4
,2012-10-10 06:30,10,52.23,52.24,52.21,52.21,4
,2012-10-10 07:00,10,52.28,52.28,52.24,52.26,13
,2012-10-10 07:30,10,52.25,52.25,52.14,52.14,80
,2012-10-10 08:00,10,52.18,52.2,52.15,52.16,28
,2012-10-10 08:30,10,52.19,52.19,52.05,52.07,113
,2012-10-10 09:00,10,52.1,52.14,51.98,52,184
,2012-10-10 09:30,10,51.96,51.99,51.71,51.77,236
,2012-10-10 10:00,10,51.76,51.76,51.56,51.7,408
,2012-10-10 10:30,10,51.7,51.7,51.54,51.67,230
,2012-10-10 11:00,10,51.66,51.71,51.61,51.7,153
,2012-10-10 11:30,10,51.7,51.7,51.63,51.63,71
,2012-10-10 12:00,10,51.62,51.69,51.58,51.67,75
,2012-10-10 12:30,10,51.67,51.77,51.62,51.74,128
,2012-10-10 13:00,10,51.71,51.78,51.47,51.51,145
,2012-10-10 13:30,10,51.53,51.58,51.43,51.43,237
,2012-10-10 17:00,11,51.5,51.56,51.5,51.5,10
,2012-10-10 17:30,11,51.53,51.53,51.53,51.53,2
,2012-10-10 19:00,11,51.56,51.56,51.56,51.56,24
,2012-10-10 19:30,11,51.62,51.62,51.62,51.62,2
,2012-10-10 20:00,11,51.7,51.85,51.7,51.85,22
,2012-10-10 20:30,11,51.92,51.92,51.86,51.86,3
,2012-10-10 21:30,11,52.15,52.2,52.13,52.14,7
,2012-10-10 22:00,11,52.22,52.22,52.18,52.18,2
,2012-10-10 22:30,11,52.19,52.2,52.19,52.2,10
,2012-10-10 23:00,11,52.25,52.27,52.18,52.2,13
,2012-10-10 23:30,11,52.2,52.2,52.2,52.2,5
,2012-10-11 00:00,11,52.18,52.18,52.14,52.15,17
,2012-10-11 00:30,11,52.16,52.26,52.14,52.14,33
,2012-10-11 01:00,11,52.12,52.2,52.11,52.2,36
,2012-10-11 01:30,11,52.21,52.21,52.21,52.21,1
,2012-10-11 02:30,11,52.16,52.19,52.16,52.17,10
,2012-10-11 03:30,11,52.19,52.27,52.19,52.27,11
,2012-10-11 06:00,11,52.39,52.39,52.31,52.31,53
,2012-10-11 06:30,11,52.28,52.28,52.06,52.14,27
,2012-10-11 07:00,11,52.13,52.2,51.95,52.07,51
,2012-10-11 07:30,11,52.4,53.14,51.79,52.76,415
,2012-10-11 08:00,11,52.77,52.78,52.38,52.38,56
,2012-10-11 08:30,11,52.36,52.36,52.05,52.11,253
,2012-10-11 09:00,11,52.14,52.18,51.9,52.18,180
,2012-10-11 09:30,11,52.19,52.49,52.18,52.24,242
,2012-10-11 10:00,11,52.25,52.45,52.25,52.45,201
,2012-10-11 10:30,11,52.39,52.4,52.25,52.3,233
,2012-10-11 11:00,11,52.31,52.38,52.29,52.31,77
,2012-10-11 11:30,11,52.33,52.4,52.3,52.4,30
,2012-10-11 12:00,11,52.32,52.45,52.29,52.37,41
,2012-10-11 12:30,11,52.38,52.54,52.3,52.36,140
,2012-10-11 13:00,11,52.3,52.34,52.16,52.2,107
,2012-10-11 13:30,11,52.15,52.22,52.11,52.19,223
,2012-10-11 17:00,12,52.21,52.21,52.14,52.19,23
,2012-10-11 17:30,12,52.31,52.31,52.31,52.31,2
,2012-10-11 18:00,12,52.19,52.19,52.19,52.19,2
,2012-10-11 19:30,12,52.46,52.48,52.44,52.45,16
,2012-10-11 20:00,12,52.44,52.44,52.36,52.38,5
,2012-10-11 20:30,12,52.45,52.45,52.45,52.45,2
,2012-10-11 21:00,12,52.36,52.36,52.35,52.35,3
,2012-10-11 21:30,12,52.3,52.3,52.3,52.3,3
,2012-10-11 22:30,12,52.09,52.09,52.09,52.09,1
,2012-10-12 00:30,12,51.99,51.99,51.87,51.87,3
,2012-10-12 01:00,12,51.77,51.77,51.67,51.73,11
,2012-10-12 01:30,12,51.75,51.79,51.75,51.79,7
,2012-10-12 02:00,12,51.82,51.83,51.75,51.78,28
,2012-10-12 02:30,12,51.77,51.77,51.6,51.63,18
,2012-10-12 03:00,12,51.67,51.67,51.42,51.45,72
,2012-10-12 03:30,12,51.51,51.63,51.51,51.63,39
,2012-10-12 04:00,12,51.6,51.6,51.6,51.6,2
,2012-10-12 04:30,12,51.65,51.79,51.65,51.79,111
,2012-10-12 05:00,12,51.82,51.96,51.82,51.87,20
,2012-10-12 06:00,12,51.86,51.86,51.82,51.85,5
,2012-10-12 07:00,12,51.79,51.79,51.78,51.78,2
,2012-10-12 07:30,12,51.83,51.85,51.76,51.76,5
,2012-10-12 08:00,12,51.77,51.85,51.76,51.85,6
,2012-10-12 08:30,12,51.79,51.93,51.74,51.89,16
,2012-10-12 09:00,12,51.9,51.9,51.76,51.77,23
,2012-10-12 09:30,12,51.78,51.78,51.5,51.53,716
,2012-10-12 10:00,12,51.52,51.61,51.43,51.46,546
,2012-10-12 10:30,12,51.47,51.55,51.35,51.37,78
,2012-10-12 11:00,12,51.33,51.38,51.1,51.26,225
,2012-10-12 11:30,12,51.19,51.3,51.19,51.24,81
,2012-10-12 12:00,12,51.23,51.24,51.08,51.23,72
,2012-10-12 12:30,12,51.19,51.19,51.07,51.14,33
,2012-10-12 13:00,12,51.22,51.55,51.22,51.48,158
,2012-10-12 13:30,12,51.45,51.65,51.25,51.62,212
,2012-10-14 17:00,15,51.46,51.46,50.99,50.99,19
,2012-10-14 17:30,15,50.99,50.99,50.99,50.99,23
,2012-10-14 18:00,15,50.99,50.99,50.96,50.96,31
,2012-10-14 18:30,15,50.96,50.96,50.95,50.95,47
,2012-10-14 19:00,15,50.97,50.98,50.97,50.98,5
,2012-10-14 19:30,15,50.98,51.14,50.98,51.14,21
,2012-10-14 20:00,15,50.99,51.12,50.99,51.12,5
,2012-10-14 21:00,15,51.04,51.04,50.95,50.95,19
,2012-10-14 21:30,15,50.95,51.15,50.9,51.15,22
,2012-10-14 22:00,15,51.09,51.13,51.09,51.13,2
,2012-10-14 23:00,15,51.17,51.17,51.15,51.17,3
,2012-10-14 23:30,15,51.04,51.13,50.94,51.13,18
,2012-10-15 00:30,15,51,51,51,51,2
,2012-10-15 01:00,15,51.01,51.05,50.98,51.05,4
,2012-10-15 01:30,15,50.99,50.99,50.99,50.99,1
,2012-10-15 02:00,15,50.95,50.97,50.77,50.81,160
,2012-10-15 02:30,15,50.78,50.78,50.73,50.73,42
,2012-10-15 03:00,15,50.66,50.66,50.65,50.65,5
,2012-10-15 03:30,15,50.67,50.67,50.34,50.5,134
,2012-10-15 04:00,15,50.49,50.69,50.48,50.69,29
,2012-10-15 04:30,15,50.7,50.73,50.66,50.68,22
,2012-10-15 05:00,15,50.66,50.66,50.55,50.64,12
,2012-10-15 05:30,15,50.7,50.81,50.7,50.81,5
,2012-10-15 06:00,15,50.81,50.82,50.81,50.82,2
,2012-10-15 06:30,15,50.69,50.69,50.68,50.68,3
,2012-10-15 07:00,15,50.84,50.84,50.78,50.83,11
,2012-10-15 07:30,15,50.84,50.9,50.72,50.72,16
,2012-10-15 08:00,15,50.81,50.85,50.7,50.76,44
,2012-10-15 08:30,15,50.92,50.94,50.84,50.84,9
,2012-10-15 09:00,15,50.85,50.94,50.79,50.79,49
,2012-10-15 09:30,15,50.73,50.75,50.52,50.63,348
,2012-10-15 10:00,15,50.64,50.69,50.52,50.62,122
,2012-10-15 10:30,15,50.61,50.71,50.61,50.67,93
,2012-10-15 11:00,15,50.72,50.87,50.67,50.8,157
,2012-10-15 11:30,15,50.81,50.85,50.72,50.74,48
,2012-10-15 12:00,15,50.72,50.74,50.61,50.68,169
,2012-10-15 12:30,15,50.67,50.7,50.55,50.55,104
,2012-10-15 13:00,15,50.56,50.77,50.46,50.73,230
,2012-10-15 13:30,15,50.74,50.94,50.73,50.94,268
,2012-10-15 17:00,16,50.95,51.11,50.95,51.11,23
,2012-10-15 17:30,16,51.26,51.26,51.25,51.25,6
,2012-10-15 18:00,16,51.24,51.3,51.24,51.3,7
,2012-10-15 19:00,16,51.25,51.3,51.23,51.3,3
,2012-10-15 19:30,16,51.25,51.33,51.25,51.32,3
,2012-10-15 20:00,16,51.34,51.5,51.34,51.48,8
,2012-10-15 20:30,16,51.43,51.47,51.43,51.46,6
,2012-10-15 21:00,16,51.52,51.53,51.52,51.53,3
,2012-10-15 21:30,16,51.55,51.55,51.55,51.55,4
,2012-10-15 22:00,16,51.47,51.47,51.47,51.47,2
,2012-10-15 23:30,16,51.46,51.47,51.46,51.47,20
,2012-10-16 00:30,16,51.58,51.58,51.58,51.58,2
,2012-10-16 01:00,16,51.58,51.6,51.47,51.47,15
,2012-10-16 01:30,16,51.53,51.59,51.47,51.47,28
,2012-10-16 02:00,16,51.55,51.55,51.51,51.51,37
,2012-10-16 02:30,16,51.53,51.55,51.32,51.34,148
,2012-10-16 03:00,16,51.4,51.4,51.32,51.32,49
,2012-10-16 03:30,16,51.32,51.32,51.22,51.22,84
,2012-10-16 04:00,16,51.19,51.24,51,51.07,180
,2012-10-16 04:30,16,51.07,51.22,51.05,51.22,20
,2012-10-16 05:00,16,51.26,51.26,51.22,51.26,11
,2012-10-16 05:30,16,51.26,51.26,51.23,51.23,9
,2012-10-16 06:00,16,51.16,51.35,51.16,51.35,22
,2012-10-16 06:30,16,51.43,51.5,51.41,51.48,10
,2012-10-16 07:00,16,51.38,51.38,51.38,51.38,2
,2012-10-16 07:30,16,51.28,51.28,51.24,51.27,9
,2012-10-16 08:00,16,51.27,51.38,51.27,51.33,10
,2012-10-16 08:30,16,51.27,51.33,51.27,51.33,9
,2012-10-16 09:00,16,51.36,51.38,51.23,51.26,59
,2012-10-16 09:30,16,51.2,51.36,51.17,51.31,143
,2012-10-16 10:00,16,51.31,51.31,51.23,51.28,43
,2012-10-16 10:30,16,51.34,51.39,51.18,51.28,197
,2012-10-16 11:00,16,51.28,51.28,51.24,51.26,29
,2012-10-16 11:30,16,51.28,51.33,51.19,51.21,26
,2012-10-16 12:00,16,51.24,51.27,51.15,51.18,100
,2012-10-16 12:30,16,51.16,51.35,51.16,51.35,96
,2012-10-16 13:00,16,51.37,51.39,51.25,51.27,171
,2012-10-16 13:30,16,51.28,51.38,51.26,51.37,335
,2012-10-16 17:00,17,51.34,51.35,51.19,51.19,75
,2012-10-16 17:30,17,51.29,51.36,51.29,51.34,5
,2012-10-16 18:00,17,51.32,51.32,51.32,51.32,1
,2012-10-16 18:30,17,51.25,51.25,51.25,51.25,1
,2012-10-16 19:30,17,51.24,51.24,51.24,51.24,1
,2012-10-16 20:00,17,51.5,51.53,51.5,51.51,3
,2012-10-16 20:30,17,51.6,51.7,51.59,51.6,16
,2012-10-16 21:00,17,51.63,51.64,51.52,51.55,27
,2012-10-16 21:30,17,51.56,51.56,51.43,51.46,7
,2012-10-16 23:00,17,51.45,51.45,51.45,51.45,6
,2012-10-17 00:00,17,51.45,51.45,51.43,51.43,5
,2012-10-17 00:30,17,51.52,51.52,51.52,51.52,1
,2012-10-17 01:00,17,51.5,51.5,51.49,51.49,4
,2012-10-17 01:30,17,51.55,51.56,51.54,51.54,3
,2012-10-17 03:00,17,51.5,51.52,51.5,51.5,10
,2012-10-17 03:30,17,51.49,51.54,51.48,51.54,11
,2012-10-17 04:30,17,51.57,51.61,51.56,51.61,12
,2012-10-17 05:00,17,51.58,51.58,51.56,51.56,2
,2012-10-17 05:30,17,51.71,51.71,51.71,51.71,1
,2012-10-17 06:30,17,51.8,51.82,51.66,51.66,23
,2012-10-17 07:00,17,51.67,51.71,51.65,51.71,12
,2012-10-17 07:30,17,51.71,51.72,51.71,51.72,2
,2012-10-17 08:00,17,51.7,51.76,51.7,51.73,13
,2012-10-17 08:30,17,51.71,51.84,51.7,51.82,57
,2012-10-17 09:00,17,51.8,51.8,51.74,51.76,15
,2012-10-17 09:30,17,51.79,51.85,51.62,51.67,323
,2012-10-17 10:00,17,51.62,51.69,51.57,51.65,128
,2012-10-17 10:30,17,51.66,51.66,51.63,51.63,34
,2012-10-17 11:00,17,51.67,51.79,51.67,51.79,36
,2012-10-17 11:30,17,51.73,51.76,51.58,51.61,43
,2012-10-17 12:00,17,51.65,51.65,51.59,51.62,29
,2012-10-17 12:30,17,51.64,51.7,51.6,51.7,76
,2012-10-17 13:00,17,51.72,51.76,51.61,51.71,89
,2012-10-17 13:30,17,51.78,51.96,51.67,51.85,316
,2012-10-17 17:00,18,51.85,51.85,51.78,51.78,7
,2012-10-17 19:00,18,51.99,52.02,51.96,52.02,8
,2012-10-17 19:30,18,52.09,52.09,52.02,52.02,2
,2012-10-17 20:00,18,52.04,52.16,52.04,52.16,4
,2012-10-17 20:30,18,52.22,52.22,52.17,52.21,17
,2012-10-17 21:00,18,52.28,52.33,52.28,52.33,2
,2012-10-17 23:30,18,52.41,52.41,52.41,52.41,3
,2012-10-18 00:00,18,52.41,52.41,52.41,52.41,4
,2012-10-18 00:30,18,52.41,52.41,52.28,52.28,5
,2012-10-18 01:30,18,52.28,52.28,52.28,52.28,1
,2012-10-18 02:00,18,52.17,52.17,52.17,52.17,2
,2012-10-18 02:30,18,52.25,52.25,52.25,52.25,1
,2012-10-18 03:00,18,52.33,52.33,52.29,52.3,7
,2012-10-18 03:30,18,52.3,52.31,52.14,52.23,36
,2012-10-18 04:00,18,52.25,52.28,52.25,52.27,12
,2012-10-18 04:30,18,52.25,52.36,52.25,52.36,29
,2012-10-18 05:00,18,52.41,52.41,52.41,52.41,3
,2012-10-18 05:30,18,52.41,52.41,52.35,52.35,19
,2012-10-18 06:30,18,52.36,52.36,52.36,52.36,1
,2012-10-18 07:00,18,52.38,52.39,52.37,52.37,4
,2012-10-18 07:30,18,52.37,52.37,52.32,52.36,32
,2012-10-18 08:00,18,52.33,52.36,52.28,52.32,55
,2012-10-18 08:30,18,52.32,52.37,52.3,52.33,33
,2012-10-18 09:00,18,52.32,52.37,52.27,52.28,32
,2012-10-18 09:30,18,52.31,52.63,52.28,52.59,107
,2012-10-18 10:00,18,52.57,52.65,52.53,52.57,93
,2012-10-18 10:30,18,52.63,52.81,52.63,52.73,202
,2012-10-18 11:00,18,52.75,52.99,52.73,52.97,283
,2012-10-18 11:30,18,52.94,53.19,52.93,53.07,228
,2012-10-18 12:00,18,53.11,53.11,52.89,52.93,127
,2012-10-18 12:30,18,52.92,53,52.92,52.97,59
,2012-10-18 13:00,18,52.99,52.99,52.88,52.92,126
,2012-10-18 13:30,18,52.9,53.2,52.86,53.2,617
,2012-10-18 17:00,19,53.13,53.13,53.13,53.13,10
,2012-10-18 17:30,19,53.11,53.11,53.11,53.11,1
,2012-10-18 20:00,19,52.84,52.85,52.76,52.76,26
,2012-10-18 21:30,19,52.65,52.65,52.65,52.65,2
,2012-10-18 22:30,19,52.71,52.71,52.71,52.71,4
,2012-10-19 00:30,19,52.7,52.72,52.68,52.68,15
,2012-10-19 01:00,19,52.71,52.71,52.71,52.71,1
,2012-10-19 01:30,19,52.76,52.76,52.76,52.76,2
,2012-10-19 02:00,19,52.73,52.8,52.73,52.8,40
,2012-10-19 02:30,19,52.68,52.68,52.68,52.68,7
,2012-10-19 03:30,19,52.86,53.03,52.86,52.99,41
,2012-10-19 04:30,19,53.15,53.15,53.01,53.03,74
,2012-10-19 05:30,19,53.16,53.31,53.15,53.31,37
,2012-10-19 06:00,19,53.21,53.29,53.21,53.23,62
,2012-10-19 06:30,19,53.17,53.17,53.17,53.17,1
,2012-10-19 07:00,19,53.15,53.2,53.05,53.1,115
,2012-10-19 07:30,19,53.11,53.11,53,53,26
,2012-10-19 08:00,19,53.03,53.03,52.94,52.98,5
,2012-10-19 08:30,19,52.91,52.97,52.85,52.95,16
,2012-10-19 09:00,19,52.97,53.09,52.97,53,59
,2012-10-19 09:30,19,52.98,53.03,52.75,52.81,157
,2012-10-19 10:00,19,52.85,52.85,52.7,52.7,81
,2012-10-19 10:30,19,52.69,52.7,52.48,52.49,134
,2012-10-19 11:00,19,52.5,52.7,52.46,52.57,72
,2012-10-19 11:30,19,52.54,52.59,52.52,52.52,143
,2012-10-19 12:00,19,52.5,52.58,52.5,52.53,54
,2012-10-19 12:30,19,52.49,52.57,52.47,52.51,47
,2012-10-19 13:00,19,52.58,52.66,52.51,52.52,44
,2012-10-19 13:30,19,52.52,52.54,52.35,52.35,219
,2012-10-21 17:00,22,52.39,52.39,52.26,52.26,2
,2012-10-21 18:00,22,52.24,52.24,52.19,52.19,2
,2012-10-21 18:30,22,52.11,52.11,52.11,52.11,1
,2012-10-21 20:00,22,52.4,52.66,52.37,52.65,12
,2012-10-21 20:30,22,52.67,52.67,52.57,52.57,34
,2012-10-21 21:00,22,52.66,52.66,52.66,52.66,3
,2012-10-21 21:30,22,52.66,52.66,52.62,52.62,30
,2012-10-22 00:30,22,52.66,52.73,52.65,52.73,23
,2012-10-22 01:00,22,52.73,52.73,52.73,52.73,1
,2012-10-22 01:30,22,52.74,52.74,52.74,52.74,2
,2012-10-22 02:00,22,52.73,52.77,52.73,52.77,5
,2012-10-22 02:30,22,52.81,53.05,52.81,53.05,48
,2012-10-22 03:00,22,52.86,52.92,52.86,52.92,3
,2012-10-22 03:30,22,52.84,52.84,52.74,52.74,5
,2012-10-22 04:00,22,52.93,52.93,52.79,52.79,33
,2012-10-22 04:30,22,52.83,52.96,52.83,52.96,53
,2012-10-22 05:00,22,52.93,53.01,52.93,53.01,3
,2012-10-22 06:00,22,52.92,53.03,52.92,53.03,12
,2012-10-22 06:30,22,53,53,52.99,52.99,6
,2012-10-22 07:00,22,53.01,53.07,53,53,11
,2012-10-22 07:30,22,52.86,52.86,52.86,52.86,1
,2012-10-22 08:00,22,52.9,52.92,52.89,52.89,7
,2012-10-22 08:30,22,52.95,52.97,52.92,52.93,13
,2012-10-22 09:00,22,52.93,52.99,52.81,52.88,31
,2012-10-22 09:30,22,52.89,52.89,52.67,52.7,147
,2012-10-22 10:00,22,52.75,52.82,52.65,52.65,94
,2012-10-22 10:30,22,52.66,52.75,52.64,52.64,48
,2012-10-22 11:00,22,52.68,52.72,52.64,52.65,33
,2012-10-22 11:30,22,52.66,52.66,52.56,52.56,24
,2012-10-22 12:00,22,52.56,52.62,52.54,52.56,77
,2012-10-22 12:30,22,52.52,52.58,52.48,52.49,30
,2012-10-22 13:00,22,52.5,52.56,52.49,52.56,22
,2012-10-22 13:30,22,52.47,52.55,52.44,52.48,133
,2012-10-22 17:00,23,52.6,52.66,52.6,52.66,38
,2012-10-22 17:30,23,52.69,52.7,52.68,52.68,10
,2012-10-22 18:00,23,52.75,52.8,52.74,52.8,18
,2012-10-22 18:30,23,52.78,52.78,52.69,52.69,22
,2012-10-22 19:00,23,52.71,52.81,52.71,52.81,15
,2012-10-22 19:30,23,52.8,52.8,52.8,52.8,1
,2012-10-22 20:00,23,52.84,52.84,52.72,52.75,4
,2012-10-22 20:30,23,52.75,52.75,52.75,52.75,1
,2012-10-22 21:30,23,52.62,52.62,52.62,52.62,2
,2012-10-23 01:00,23,52.51,52.51,52.51,52.51,1
,2012-10-23 01:30,23,52.44,52.44,52.44,52.44,1
,2012-10-23 02:00,23,52.29,52.29,52.25,52.25,5
,2012-10-23 02:30,23,52.18,52.35,52.15,52.35,108
,2012-10-23 03:00,23,52.41,52.41,52.36,52.36,10
,2012-10-23 03:30,23,52.26,52.31,52.26,52.31,3
,2012-10-23 04:00,23,52.28,52.28,52.27,52.27,8
,2012-10-23 04:30,23,52.26,52.29,52.24,52.28,46
,2012-10-23 05:00,23,52.32,52.33,52.32,52.33,2
,2012-10-23 05:30,23,52.26,52.31,52.26,52.28,7
,2012-10-23 06:00,23,52.25,52.25,52.17,52.17,22
,2012-10-23 06:30,23,52.26,52.26,52.24,52.24,8
,2012-10-23 07:00,23,52.24,52.26,52.19,52.19,19
,2012-10-23 07:30,23,52.15,52.15,52.03,52.05,30
,2012-10-23 08:00,23,52.02,52.05,51.99,52.05,26
,2012-10-23 08:30,23,52.05,52.05,51.95,51.95,98
,2012-10-23 09:00,23,51.96,51.99,51.9,51.9,92
,2012-10-23 09:30,23,51.9,51.99,51.8,51.98,248
,2012-10-23 10:00,23,51.99,52.02,51.86,51.87,70
,2012-10-23 10:30,23,51.9,52.14,51.9,52.12,56
,2012-10-23 11:00,23,52.14,52.15,52.03,52.09,101
,2012-10-23 11:30,23,52.08,52.19,52.07,52.08,76
,2012-10-23 12:00,23,52.1,52.13,52.04,52.1,17
,2012-10-23 12:30,23,52.17,52.22,52.13,52.18,54
,2012-10-23 13:00,23,52.19,52.3,52.15,52.27,69
,2012-10-23 13:30,23,52.22,52.34,52.12,52.17,340
,2012-10-23 17:00,24,52.23,52.32,52.2,52.2,25
,2012-10-23 17:30,24,52.23,52.38,52.23,52.35,46
,2012-10-23 18:30,24,52.33,52.33,52.26,52.26,6
,2012-10-23 19:00,24,52.3,52.3,52.3,52.3,1
,2012-10-23 19:30,24,52.33,52.34,52.27,52.29,16
,2012-10-23 20:00,24,52.31,52.58,52.31,52.58,12
,2012-10-23 20:30,24,52.56,52.6,52.54,52.6,15
,2012-10-23 21:00,24,52.56,52.56,52.56,52.56,1
,2012-10-23 21:30,24,52.48,52.48,52.46,52.46,9
,2012-10-23 22:00,24,52.44,52.44,52.37,52.41,10
,2012-10-24 00:30,24,52.43,52.43,52.43,52.43,6
,2012-10-24 02:00,24,52.49,52.55,52.49,52.52,41
,2012-10-24 02:30,24,52.5,52.53,52.5,52.53,2
,2012-10-24 03:00,24,52.5,52.5,52.5,52.5,4
,2012-10-24 04:30,24,52.4,52.4,52.4,52.4,1
,2012-10-24 05:00,24,52.51,52.54,52.41,52.54,22
,2012-10-24 05:30,24,52.54,52.54,52.47,52.47,40
,2012-10-24 06:00,24,52.45,52.47,52.43,52.44,13
,2012-10-24 06:30,24,52.44,52.46,52.44,52.44,17
,2012-10-24 07:00,24,52.45,52.45,52.45,52.45,2
,2012-10-24 07:30,24,52.46,52.47,52.44,52.46,8
,2012-10-24 08:00,24,52.4,52.41,52.26,52.34,31
,2012-10-24 08:30,24,52.34,52.48,52.31,52.46,24
,2012-10-24 09:00,24,52.5,52.51,52.42,52.44,126
,2012-10-24 09:30,24,52.44,52.55,52.34,52.44,405
,2012-10-24 10:00,24,52.39,52.53,52.38,52.44,180
,2012-10-24 10:30,24,52.42,52.46,52.34,52.34,109
,2012-10-24 11:00,24,52.33,52.42,52.3,52.38,97
,2012-10-24 11:30,24,52.39,52.43,52.3,52.4,121
,2012-10-24 12:00,24,52.38,52.49,52.38,52.47,20
,2012-10-24 12:30,24,52.47,52.58,52.45,52.55,51
,2012-10-24 13:00,24,52.64,52.69,52.5,52.52,101
,2012-10-24 13:30,24,52.5,52.76,52.5,52.61,235
,2012-10-24 17:00,25,52.62,52.62,52.62,52.62,1
,2012-10-24 17:30,25,52.54,52.54,52.54,52.54,2
,2012-10-24 18:00,25,52.53,52.53,52.53,52.53,1
,2012-10-24 18:30,25,52.53,52.53,52.53,52.53,3
,2012-10-24 20:00,25,52.52,52.53,52.52,52.53,21
,2012-10-24 20:30,25,52.48,52.48,52.48,52.48,5
,2012-10-24 21:00,25,52.59,52.59,52.59,52.59,4
,2012-10-24 21:30,25,52.57,52.57,52.48,52.48,22
,2012-10-24 22:00,25,52.5,52.5,52.5,52.5,20
,2012-10-24 22:30,25,52.48,52.5,52.47,52.49,15
,2012-10-24 23:00,25,52.49,52.49,52.49,52.49,7
,2012-10-24 23:30,25,52.49,52.49,52.48,52.48,10
,2012-10-25 00:30,25,52.55,52.56,52.55,52.56,12
,2012-10-25 01:00,25,52.6,52.6,52.53,52.53,4
,2012-10-25 01:30,25,52.52,52.52,52.52,52.52,2
,2012-10-25 02:00,25,52.52,52.52,52.5,52.5,4
,2012-10-25 02:30,25,52.5,52.63,52.45,52.63,31
,2012-10-25 03:00,25,52.58,52.71,52.58,52.7,10
,2012-10-25 03:30,25,52.74,53,52.71,52.96,34
,2012-10-25 04:00,25,53.02,53.03,52.87,52.95,57
,2012-10-25 04:30,25,52.95,52.99,52.79,52.99,47
,2012-10-25 05:00,25,52.89,52.9,52.89,52.89,25
,2012-10-25 05:30,25,52.93,52.93,52.91,52.91,4
,2012-10-25 06:00,25,52.98,53.01,52.98,52.98,5
,2012-10-25 06:30,25,52.95,52.97,52.95,52.97,2
,2012-10-25 07:00,25,52.87,52.89,52.81,52.81,13
,2012-10-25 07:30,25,52.84,52.84,52.57,52.57,10
,2012-10-25 08:00,25,52.56,52.64,52.56,52.59,18
,2012-10-25 08:30,25,52.63,52.64,52.53,52.54,174
,2012-10-25 09:00,25,52.56,52.62,52.41,52.49,293
,2012-10-25 09:30,25,52.47,52.54,52.31,52.41,640
,2012-10-25 10:00,25,52.4,52.42,52.11,52.28,245
,2012-10-25 10:30,25,52.28,52.36,52.21,52.33,377
,2012-10-25 11:00,25,52.33,52.33,52.24,52.28,320
,2012-10-25 11:30,25,52.26,52.3,52.21,52.22,299
,2012-10-25 12:00,25,52.21,52.22,52.11,52.15,156
,2012-10-25 12:30,25,52.15,52.19,52.11,52.15,115
,2012-10-25 13:00,25,52.18,52.2,52.1,52.12,59
,2012-10-25 13:30,25,52.14,52.29,52.1,52.24,282
,2012-10-25 17:00,26,52.19,52.19,52.19,52.19,1
,2012-10-25 18:30,26,52.15,52.15,52.15,52.15,1
,2012-10-25 19:00,26,52.12,52.12,52.12,52.12,1
,2012-10-25 19:30,26,52.05,52.18,52.04,52.18,13
,2012-10-25 20:00,26,52.18,52.21,52,52,37
,2012-10-25 20:30,26,51.98,52,51.98,52,2
,2012-10-25 22:00,26,52.11,52.11,52.09,52.09,10
,2012-10-26 00:30,26,51.84,51.87,51.75,51.75,33
,2012-10-26 01:00,26,51.7,51.71,51.65,51.69,16
,2012-10-26 01:30,26,51.6,51.73,51.6,51.73,17
,2012-10-26 02:00,26,51.75,51.77,51.71,51.77,22
,2012-10-26 02:30,26,51.75,51.86,51.75,51.85,7
,2012-10-26 03:30,26,51.8,51.8,51.8,51.8,2
,2012-10-26 04:00,26,51.83,51.83,51.71,51.71,30
,2012-10-26 04:30,26,51.84,51.84,51.84,51.84,1
,2012-10-26 05:00,26,51.86,51.86,51.86,51.86,5
,2012-10-26 05:30,26,51.84,51.84,51.8,51.83,7
,2012-10-26 06:00,26,51.82,51.88,51.82,51.88,12
,2012-10-26 06:30,26,51.8,51.8,51.8,51.8,10
,2012-10-26 07:00,26,51.81,51.93,51.8,51.92,135
,2012-10-26 07:30,26,51.94,52.1,51.93,52.1,19
,2012-10-26 08:00,26,52.17,52.18,52,52,106
,2012-10-26 08:30,26,52.06,52.14,52.06,52.13,9
,2012-10-26 09:00,26,51.98,51.98,51.87,51.97,32
,2012-10-26 09:30,26,51.96,52.08,51.76,51.76,447
,2012-10-26 10:00,26,51.78,51.83,51.48,51.6,328
,2012-10-26 10:30,26,51.62,51.78,51.6,51.71,142
,2012-10-26 11:00,26,51.74,51.74,51.65,51.7,153
,2012-10-26 11:30,26,51.72,51.73,51.61,51.64,82
,2012-10-26 12:00,26,51.65,51.65,51.54,51.56,242
,2012-10-26 12:30,26,51.52,51.59,51.51,51.58,206
,2012-10-26 13:00,26,51.62,51.63,51.52,51.6,43
,2012-10-26 13:30,26,51.6,51.77,51.54,51.77,257
,2012-10-28 17:00,29,51.77,51.77,51.54,51.54,16
,2012-10-28 17:30,29,51.47,51.49,51.42,51.49,34
,2012-10-28 18:00,29,51.46,51.46,51.42,51.42,5
,2012-10-28 18:30,29,51.42,51.43,51.42,51.43,5
,2012-10-28 19:00,29,51.39,51.39,51.31,51.34,11
,2012-10-28 19:30,29,51.33,51.36,51.3,51.33,11
,2012-10-28 20:00,29,51.3,51.32,51.24,51.28,49
,2012-10-28 20:30,29,51.31,51.35,51.25,51.34,100
,2012-10-28 21:00,29,51.34,51.36,51.31,51.34,54
,2012-10-28 21:30,29,51.33,51.5,51.31,51.5,32
,2012-10-28 22:00,29,51.52,51.55,51.41,51.41,24
,2012-10-28 22:30,29,51.34,51.41,51.34,51.41,5
,2012-10-28 23:00,29,51.43,51.45,51.42,51.42,4
,2012-10-28 23:30,29,51.42,51.43,51.42,51.42,4
,2012-10-29 00:00,29,51.45,51.47,51.45,51.47,4
,2012-10-29 00:30,29,51.43,51.47,51.3,51.38,61
,2012-10-29 01:30,29,51.41,51.43,51.41,51.43,4
,2012-10-29 02:00,29,51.32,51.32,51.27,51.27,22
,2012-10-29 02:30,29,51.22,51.29,51.13,51.29,18
,2012-10-29 03:30,29,51.35,51.4,51.26,51.26,30
,2012-10-29 04:30,29,51.39,51.4,51.35,51.35,16
,2012-10-29 05:00,29,51.36,51.39,51.33,51.39,10
,2012-10-29 05:30,29,51.44,51.44,51.39,51.39,14
,2012-10-29 06:00,29,51.39,51.41,51.26,51.31,58
,2012-10-29 06:30,29,51.38,51.38,51.38,51.38,4
,2012-10-29 07:00,29,51.25,51.28,51.21,51.25,103
,2012-10-29 07:30,29,51.27,51.29,51.19,51.29,71
,2012-10-29 08:00,29,51.33,51.38,51.3,51.32,36
,2012-10-29 08:30,29,51.23,51.3,51.2,51.27,28
,2012-10-29 09:00,29,51.24,51.32,51.18,51.23,52
,2012-10-29 09:30,29,51.19,51.28,51.1,51.12,344
,2012-10-29 10:00,29,51.06,51.06,50.99,51,700
,2012-10-29 10:30,29,50.99,50.99,50.9,50.92,111
,2012-10-29 11:00,29,50.9,50.97,50.83,50.85,144
,2012-10-29 11:30,29,50.83,50.91,50.82,50.91,26
,2012-10-29 12:00,29,50.94,50.94,50.87,50.9,96
,2012-10-29 12:30,29,50.9,50.91,50.86,50.91,72
,2012-10-29 13:00,29,50.94,51.18,50.87,51.18,138
,2012-10-29 13:30,29,51.1,51.19,50.95,50.95,231
,2012-10-29 17:00,30,51.02,51.1,51,51.09,7
,2012-10-29 17:30,30,51.04,51.04,51.04,51.04,1
,2012-10-29 19:00,30,50.9,50.95,50.88,50.95,13
,2012-10-29 19:30,30,50.94,51.23,50.94,51.23,14
,2012-10-29 20:00,30,51.26,51.3,51.14,51.14,8
,2012-10-29 21:30,30,51.11,51.11,51.11,51.11,2
,2012-10-29 22:00,30,51.08,51.12,51.08,51.12,7
,2012-10-29 22:30,30,51.04,51.04,51.01,51.01,2
,2012-10-29 23:00,30,51.04,51.04,51.02,51.02,5
,2012-10-29 23:30,30,51.02,51.02,51.02,51.02,6
,2012-10-30 00:00,30,51.02,51.02,51.02,51.02,2
,2012-10-30 00:30,30,51.04,51.09,51.04,51.08,16
,2012-10-30 01:30,30,51.15,51.15,51.15,51.15,10
,2012-10-30 02:00,30,51.19,51.19,51.19,51.19,1
,2012-10-30 03:30,30,51.13,51.13,51.13,51.13,7
,2012-10-30 04:00,30,51.09,51.09,50.93,50.95,34
,2012-10-30 04:30,30,50.97,50.97,50.97,50.97,1
,2012-10-30 05:00,30,51.05,51.05,51.03,51.03,32
,2012-10-30 05:30,30,51.13,51.14,51.12,51.14,45
,2012-10-30 06:00,30,51.15,51.17,51.14,51.17,7
,2012-10-30 06:30,30,51.21,51.21,51.21,51.21,5
,2012-10-30 07:00,30,51.17,51.17,51.12,51.13,57
,2012-10-30 07:30,30,51.14,51.14,51.1,51.1,21
,2012-10-30 08:00,30,51.08,51.08,51.08,51.08,1
,2012-10-30 08:30,30,51.03,51.09,51,51.06,32
,2012-10-30 09:00,30,51.04,51.18,51,51.14,123
,2012-10-30 09:30,30,51.22,51.32,51.12,51.19,447
,2012-10-30 10:00,30,51.18,51.3,51.12,51.2,310
,2012-10-30 10:30,30,51.19,51.28,51.18,51.23,120
,2012-10-30 11:00,30,51.25,51.25,51.09,51.12,251
,2012-10-30 11:30,30,51.09,51.19,51.03,51.08,299
,2012-10-30 12:00,30,51.07,51.09,51.03,51.07,74
,2012-10-30 12:30,30,51.05,51.06,50.95,50.99,114
,2012-10-30 13:00,30,51.01,51.01,50.92,50.92,55
,2012-10-30 13:30,30,50.97,50.98,50.87,50.9,171
,2012-10-30 17:00,31,50.93,50.93,50.92,50.93,4
,2012-10-30 17:30,31,50.97,50.97,50.95,50.95,3
,2012-10-30 18:30,31,50.92,50.93,50.91,50.91,5
,2012-10-30 19:30,31,50.96,51.03,50.96,51.03,4
,2012-10-30 20:00,31,51.09,51.1,51,51.01,28
,2012-10-30 20:30,31,50.95,50.96,50.95,50.96,2
,2012-10-30 21:00,31,51.02,51.02,51.02,51.02,1
,2012-10-30 22:00,31,51.04,51.04,51.04,51.04,4
,2012-10-31 00:00,31,51.04,51.04,51.04,51.04,1
,2012-10-31 00:30,31,51.14,51.22,51.14,51.22,4
,2012-10-31 01:30,31,51.27,51.37,51.27,51.29,36
,2012-10-31 02:30,31,51.28,51.28,51.27,51.27,2
,2012-10-31 03:00,31,51.29,51.33,51.29,51.33,30
,2012-10-31 03:30,31,51.31,51.31,51.28,51.3,30
,2012-10-31 04:00,31,51.3,51.37,51.29,51.37,88
,2012-10-31 04:30,31,51.34,51.34,51.26,51.28,35
,2012-10-31 05:00,31,51.25,51.25,51.25,51.25,11
,2012-10-31 05:30,31,51.21,51.22,51.18,51.19,12
,2012-10-31 06:00,31,51.21,51.24,51.21,51.21,3
,2012-10-31 06:30,31,51.18,51.18,51.18,51.18,1
,2012-10-31 07:00,31,51.15,51.15,51.08,51.08,15
,2012-10-31 07:30,31,51.13,51.23,51.12,51.19,36
,2012-10-31 08:00,31,51.2,51.2,51.12,51.13,21
,2012-10-31 08:30,31,51.11,51.12,51.03,51.1,42
,2012-10-31 09:00,31,51.11,51.16,50.98,51.07,137
,2012-10-31 09:30,31,51.05,51.05,50.66,50.85,449
,2012-10-31 10:00,31,50.85,51.25,50.85,51.21,598
,2012-10-31 10:30,31,51.17,51.26,51.11,51.19,247
,2012-10-31 11:00,31,51.2,51.26,51.07,51.07,513
,2012-10-31 11:30,31,51.11,51.13,51.01,51.02,320
,2012-10-31 12:00,31,51.03,51.04,51,51.02,136
,2012-10-31 12:30,31,51.01,51.06,51,51.03,485
,2012-10-31 13:00,31,51.02,51.09,51.01,51.09,100
,2012-10-31 13:30,31,51.11,51.13,50.85,50.88,663
,2012-10-31 17:00,1,50.88,50.95,50.88,50.95,21
,2012-10-31 17:30,1,50.95,50.97,50.95,50.97,18
,2012-10-31 18:00,1,50.96,50.96,50.96,50.96,2
,2012-10-31 18:30,1,50.95,50.95,50.94,50.94,4
,2012-10-31 19:30,1,51.02,51.02,51.02,51.02,1
,2012-10-31 20:00,1,51.07,51.25,51.07,51.25,22
,2012-10-31 20:30,1,51.27,51.27,51.27,51.27,1
,2012-10-31 21:00,1,51.24,51.24,51.24,51.24,3
,2012-10-31 21:30,1,51.31,51.45,51.3,51.42,23
,2012-10-31 22:00,1,51.43,51.43,51.43,51.43,25
,2012-10-31 22:30,1,51.35,51.35,51.35,51.35,1
,2012-10-31 23:00,1,51.32,51.32,51.32,51.32,9
,2012-11-01 00:00,1,51.29,51.29,51.29,51.29,1
,2012-11-01 00:30,1,51.33,51.33,51.33,51.33,5
,2012-11-01 01:00,1,51.38,51.44,51.36,51.44,4
,2012-11-01 01:30,1,51.46,51.46,51.37,51.37,2
,2012-11-01 02:00,1,51.34,51.34,51.34,51.34,1
,2012-11-01 02:30,1,51.35,51.38,51.35,51.38,7
,2012-11-01 03:00,1,51.38,51.68,51.38,51.53,79
,2012-11-01 03:30,1,51.43,51.43,51.41,51.41,3
,2012-11-01 04:00,1,51.41,51.41,51.39,51.39,4
,2012-11-01 04:30,1,51.39,51.39,51.29,51.29,13
,2012-11-01 05:00,1,51.36,51.38,51.36,51.38,3
,2012-11-01 05:30,1,51.41,51.41,51.35,51.38,4
,2012-11-01 06:00,1,51.36,51.36,51.3,51.3,22
,2012-11-01 06:30,1,51.31,51.4,51.31,51.36,167
,2012-11-01 07:00,1,51.3,51.33,51.3,51.33,7
,2012-11-01 07:30,1,51.35,51.4,51.35,51.4,16
,2012-11-01 08:00,1,51.39,51.39,51.3,51.3,25
,2012-11-01 08:30,1,51.31,51.33,51.3,51.3,80
,2012-11-01 09:00,1,51.31,51.41,51.21,51.23,253
,2012-11-01 09:30,1,51.24,51.36,51.19,51.35,586
,2012-11-01 10:00,1,51.36,51.42,51.18,51.19,640
,2012-11-01 10:30,1,51.24,51.45,51.24,51.44,190
,2012-11-01 11:00,1,51.45,51.49,51.22,51.25,350
,2012-11-01 11:30,1,51.23,51.29,51.19,51.2,283
,2012-11-01 12:00,1,51.23,51.33,51.22,51.29,74
,2012-11-01 12:30,1,51.27,51.27,51.17,51.17,223
,2012-11-01 13:00,1,51.17,51.24,51.16,51.22,149
,2012-11-01 13:30,1,51.22,51.33,51.09,51.31,630
,2012-11-01 17:00,2,51.34,51.38,51.19,51.24,136
,2012-11-01 17:30,2,51.23,51.23,51.23,51.23,1
,2012-11-01 18:00,2,51.19,51.28,51.19,51.28,22
,2012-11-01 18:30,2,51.28,51.28,51.28,51.28,3
,2012-11-01 19:00,2,51.31,51.39,51.31,51.39,7
,2012-11-01 19:30,2,51.35,51.35,51.35,51.35,1
,2012-11-01 20:00,2,51.26,51.27,51.24,51.27,5
,2012-11-01 21:00,2,51.15,51.15,51.15,51.15,2
,2012-11-01 21:30,2,51.06,51.06,51.03,51.03,13
,2012-11-01 22:00,2,51.03,51.03,50.98,50.98,17
,2012-11-01 22:30,2,50.96,50.96,50.9,50.9,13
,2012-11-01 23:30,2,50.93,50.93,50.93,50.93,3
,2012-11-02 00:30,2,50.87,50.87,50.61,50.61,221
,2012-11-02 01:00,2,50.7,50.71,50.6,50.71,39
,2012-11-02 01:30,2,50.73,50.73,50.54,50.54,61
,2012-11-02 02:00,2,50.65,50.65,50.65,50.65,1
,2012-11-02 02:30,2,50.67,50.69,50.59,50.64,23
,2012-11-02 03:00,2,50.57,50.59,50.5,50.5,81
,2012-11-02 03:30,2,50.5,50.57,50.5,50.57,6
,2012-11-02 04:00,2,50.52,50.55,50.52,50.55,3
,2012-11-02 04:30,2,50.64,50.68,50.62,50.68,8
,2012-11-02 05:00,2,50.67,50.69,50.62,50.68,45
,2012-11-02 05:30,2,50.68,50.68,50.65,50.65,3
,2012-11-02 06:00,2,50.65,50.65,50.65,50.65,3
,2012-11-02 06:30,2,50.65,50.67,50.65,50.65,11
,2012-11-02 07:00,2,50.63,50.77,50.63,50.77,15
,2012-11-02 07:30,2,50.79,50.79,50.72,50.75,37
,2012-11-02 08:00,2,50.71,50.71,50.61,50.61,49
,2012-11-02 08:30,2,50.61,50.65,50.55,50.55,79
,2012-11-02 09:00,2,50.56,50.64,50.38,50.58,277
,2012-11-02 09:30,2,50.58,50.71,50.41,50.45,659
,2012-11-02 10:00,2,50.43,50.58,50.36,50.58,354
,2012-11-02 10:30,2,50.57,50.67,50.43,50.5,104
,2012-11-02 11:00,2,50.47,50.55,50.43,50.47,117
,2012-11-02 11:30,2,50.42,50.44,50.32,50.34,377
,2012-11-02 12:00,2,50.35,50.39,50.34,50.37,87
,2012-11-02 12:30,2,50.37,50.37,49.96,49.98,1391
,2012-11-02 13:00,2,49.96,50.2,49.95,50.16,271
,2012-11-02 13:30,2,50.18,50.22,50.05,50.06,445
,2012-11-04 17:00,5,50.04,50.07,49.9,49.96,35
,2012-11-04 17:30,5,49.94,49.94,49.92,49.92,4
,2012-11-04 18:00,5,49.92,49.96,49.85,49.91,24
,2012-11-04 18:30,5,49.84,49.84,49.8,49.84,49
,2012-11-04 19:00,5,49.86,49.89,49.78,49.84,67
,2012-11-04 19:30,5,49.95,50.04,49.95,50.01,20
,2012-11-04 20:00,5,49.96,50,49.9,50,16
,2012-11-04 20:30,5,49.96,50.05,49.7,49.7,38
,2012-11-04 21:00,5,49.69,49.69,49.55,49.63,22
,2012-11-04 21:30,5,49.58,49.61,49.58,49.6,17
,2012-11-04 23:00,5,49.57,49.57,49.57,49.57,1
,2012-11-04 23:30,5,49.57,49.57,49.31,49.4,130
,2012-11-05 00:00,5,49.36,49.4,49.36,49.4,76
,2012-11-05 00:30,5,49.4,49.46,49.37,49.37,156
,2012-11-05 01:00,5,49.43,49.45,49.41,49.43,250
,2012-11-05 01:30,5,49.5,49.55,49.42,49.5,207
,2012-11-05 02:00,5,49.57,49.61,49.52,49.52,26
,2012-11-05 02:30,5,49.54,49.58,49.52,49.58,14
,2012-11-05 03:00,5,49.58,49.59,49.56,49.56,22
,2012-11-05 03:30,5,49.59,49.59,49.59,49.59,2
,2012-11-05 04:00,5,49.63,49.97,49.63,49.97,82
,2012-11-05 04:30,5,49.96,49.96,49.77,49.77,4
,2012-11-05 05:00,5,49.88,49.9,49.81,49.86,84
,2012-11-05 05:30,5,49.9,49.9,49.76,49.77,17
,2012-11-05 06:00,5,49.76,49.78,49.63,49.66,34
,2012-11-05 06:30,5,49.64,49.65,49.51,49.6,57
,2012-11-05 07:00,5,49.6,49.61,49.54,49.61,20
,2012-11-05 07:30,5,49.59,49.9,49.59,49.65,139
,2012-11-05 08:00,5,49.57,49.76,49.56,49.76,45
,2012-11-05 08:30,5,49.71,49.73,49.64,49.64,67
,2012-11-05 09:00,5,49.65,49.68,49.61,49.61,128
,2012-11-05 09:30,5,49.6,49.77,49.53,49.56,870
,2012-11-05 10:00,5,49.56,49.76,49.54,49.76,392
,2012-11-05 10:30,5,49.74,49.83,49.67,49.77,316
,2012-11-05 11:00,5,49.75,49.8,49.71,49.71,176
,2012-11-05 11:30,5,49.7,49.72,49.56,49.58,157
,2012-11-05 12:00,5,49.57,49.64,49.53,49.53,181
,2012-11-05 12:30,5,49.54,49.6,49.41,49.45,423
,2012-11-05 13:00,5,49.48,49.57,49.15,49.25,700
,2012-11-05 13:30,5,49.25,49.35,49.11,49.2,733
,2012-11-05 17:00,6,49.36,49.39,49.21,49.39,67
,2012-11-05 17:30,6,49.38,49.44,49.38,49.44,32
,2012-11-05 18:00,6,49.45,49.49,49.45,49.49,15
,2012-11-05 18:30,6,49.53,49.53,49.51,49.51,9
,2012-11-05 19:00,6,49.57,49.65,49.52,49.65,12
,2012-11-05 19:30,6,49.62,49.71,49.56,49.71,38
,2012-11-05 20:00,6,49.74,49.74,49.64,49.64,9
,2012-11-05 20:30,6,49.63,49.63,49.63,49.63,11
,2012-11-05 21:00,6,49.63,49.63,49.62,49.63,100
,2012-11-05 21:30,6,49.65,49.65,49.65,49.65,1
,2012-11-05 23:30,6,49.76,49.83,49.76,49.81,114
,2012-11-06 00:00,6,49.81,49.82,49.76,49.76,37
,2012-11-06 00:30,6,49.76,49.76,49.71,49.74,9
,2012-11-06 01:00,6,49.67,49.67,49.62,49.62,64
,2012-11-06 01:30,6,49.62,49.62,49.52,49.52,51
,2012-11-06 02:00,6,49.52,49.52,49.38,49.38,17
,2012-11-06 02:30,6,49.4,49.52,49.4,49.52,40
,2012-11-06 03:00,6,49.64,49.69,49.64,49.69,12
,2012-11-06 03:30,6,49.58,49.61,49.54,49.55,196
,2012-11-06 04:00,6,49.55,49.67,49.55,49.65,87
,2012-11-06 04:30,6,49.62,49.62,49.62,49.62,25
,2012-11-06 05:00,6,49.57,49.6,49.56,49.56,37
,2012-11-06 05:30,6,49.65,49.65,49.64,49.65,34
,2012-11-06 06:00,6,49.65,49.72,49.46,49.46,104
,2012-11-06 06:30,6,49.47,49.48,49.38,49.45,11
,2012-11-06 07:00,6,49.4,49.48,49.31,49.48,70
,2012-11-06 07:30,6,49.52,49.54,49.49,49.52,15
,2012-11-06 08:00,6,49.47,49.49,49.43,49.43,43
,2012-11-06 08:30,6,49.45,49.49,49.41,49.47,64
,2012-11-06 09:00,6,49.49,49.55,49.42,49.44,114
,2012-11-06 09:30,6,49.43,49.46,49.22,49.44,532
,2012-11-06 10:00,6,49.46,49.68,49.43,49.61,320
,2012-11-06 10:30,6,49.57,49.63,49.5,49.52,259
,2012-11-06 11:00,6,49.54,49.62,49.52,49.56,133
,2012-11-06 11:30,6,49.53,49.57,49.51,49.54,106
,2012-11-06 12:00,6,49.54,49.58,49.44,49.58,176
,2012-11-06 12:30,6,49.6,49.62,49.56,49.57,162
,2012-11-06 13:00,6,49.6,49.7,49.57,49.64,350
,2012-11-06 13:30,6,49.63,49.72,49.45,49.45,368
,2012-11-06 17:00,7,49.65,49.69,49.28,49.52,38
,2012-11-06 17:30,7,49.61,49.62,49.61,49.62,3
,2012-11-06 18:00,7,49.63,49.63,49.57,49.59,5
,2012-11-06 18:30,7,49.57,49.57,49.49,49.49,9
,2012-11-06 19:00,7,49.54,49.62,49.42,49.42,28
,2012-11-06 19:30,7,49.42,49.42,49.41,49.41,4
,2012-11-06 20:00,7,49.35,49.4,49.33,49.33,14
,2012-11-06 20:30,7,49.33,49.61,49.32,49.58,29
,2012-11-06 21:00,7,49.59,49.77,49.54,49.74,24
,2012-11-06 21:30,7,49.75,49.75,49.7,49.71,87
,2012-11-06 22:00,7,49.72,49.73,49.69,49.69,29
,2012-11-06 22:30,7,49.7,49.71,49.7,49.71,4
,2012-11-06 23:00,7,49.78,49.78,49.71,49.71,2
,2012-11-06 23:30,7,49.71,49.73,49.53,49.65,41
,2012-11-07 00:00,7,49.61,49.61,49.61,49.61,2
,2012-11-07 00:30,7,49.7,49.75,49.62,49.69,13
,2012-11-07 01:00,7,49.6,49.72,49.6,49.72,3
,2012-11-07 01:30,7,49.77,49.89,49.72,49.86,137
,2012-11-07 02:00,7,49.76,49.76,49.52,49.52,7
,2012-11-07 02:30,7,49.65,49.65,49.65,49.65,1
,2012-11-07 03:00,7,49.7,49.72,49.7,49.72,5
,2012-11-07 03:30,7,49.62,49.7,49.59,49.64,31
,2012-11-07 04:00,7,49.68,49.73,49.64,49.65,33
,2012-11-07 04:30,7,49.53,49.61,49.53,49.61,10
,2012-11-07 05:00,7,49.6,49.63,49.56,49.6,16
,2012-11-07 05:30,7,49.66,49.73,49.66,49.73,12
,2012-11-07 06:00,7,49.6,49.6,49.43,49.43,60
,2012-11-07 06:30,7,49.48,49.49,49.44,49.46,29
,2012-11-07 07:00,7,49.46,49.56,49.43,49.54,23
,2012-11-07 07:30,7,49.56,49.62,49.56,49.59,23
,2012-11-07 08:00,7,49.53,49.53,49.43,49.48,37
,2012-11-07 08:30,7,49.5,49.5,49.36,49.48,95
,2012-11-07 09:00,7,49.4,49.4,49.26,49.3,271
,2012-11-07 09:30,7,49.29,49.7,49.25,49.56,1545
,2012-11-07 10:00,7,49.58,49.65,49.48,49.59,358
,2012-11-07 10:30,7,49.57,49.6,49.53,49.56,162
,2012-11-07 11:00,7,49.56,49.56,49.44,49.44,160
,2012-11-07 11:30,7,49.46,49.5,49.41,49.5,264
,2012-11-07 12:00,7,49.49,49.61,49.45,49.46,309
,2012-11-07 12:30,7,49.45,49.51,49.39,49.44,97
,2012-11-07 13:00,7,49.45,49.49,49.44,49.46,32
,2012-11-07 13:30,7,49.48,49.58,49.34,49.41,629
,2012-11-07 17:00,8,49.39,49.5,49.32,49.45,79
,2012-11-07 17:30,8,49.45,49.45,49.4,49.4,5
,2012-11-07 18:00,8,49.4,49.41,49.33,49.39,37
,2012-11-07 18:30,8,49.42,49.42,49.42,49.42,2
,2012-11-07 19:00,8,49.34,49.48,49.29,49.48,60
,2012-11-07 19:30,8,49.47,49.61,49.47,49.61,5
,2012-11-07 20:00,8,49.61,49.63,49.57,49.57,28
,2012-11-07 20:30,8,49.58,49.6,49.48,49.48,91
,2012-11-07 21:00,8,49.47,49.47,49.41,49.42,17
,2012-11-07 21:30,8,49.5,49.51,49.5,49.5,3
,2012-11-07 23:30,8,49.51,49.58,49.51,49.58,8
,2012-11-08 00:00,8,49.55,49.55,49.52,49.52,7
,2012-11-08 00:30,8,49.63,49.63,49.5,49.5,9
,2012-11-08 01:00,8,49.52,49.52,49.52,49.52,1
,2012-11-08 01:30,8,49.59,49.67,49.59,49.66,12
,2012-11-08 02:00,8,49.62,49.72,49.51,49.72,4
,2012-11-08 02:30,8,49.76,49.79,49.64,49.71,133
,2012-11-08 03:00,8,49.73,49.73,49.72,49.72,2
,2012-11-08 03:30,8,49.7,49.7,49.53,49.53,5
,2012-11-08 04:00,8,49.43,49.52,49.41,49.52,19
,2012-11-08 04:30,8,49.47,49.51,49.37,49.41,51
,2012-11-08 05:00,8,49.45,49.51,49.43,49.51,28
,2012-11-08 05:30,8,49.45,49.5,49.45,49.5,16
,2012-11-08 06:00,8,49.53,49.6,49.53,49.58,20
,2012-11-08 06:30,8,49.57,49.71,49.56,49.65,108
,2012-11-08 07:00,8,49.62,49.67,49.62,49.63,23
,2012-11-08 07:30,8,49.59,49.59,49.45,49.49,55
,2012-11-08 08:00,8,49.49,49.53,49.45,49.51,184
,2012-11-08 08:30,8,49.55,49.6,49.52,49.55,148
,2012-11-08 09:00,8,49.53,49.54,49.45,49.49,207
,2012-11-08 09:30,8,49.5,49.59,49.43,49.52,533
,2012-11-08 10:00,8,49.55,49.65,49.53,49.62,209
,2012-11-08 10:30,8,49.62,49.67,49.58,49.65,205
,2012-11-08 11:00,8,49.64,49.64,49.41,49.49,183
,2012-11-08 11:30,8,49.51,49.51,49.43,49.43,105
,2012-11-08 12:00,8,49.47,49.61,49.45,49.58,87
,2012-11-08 12:30,8,49.61,50,49.61,49.98,231
,2012-11-08 13:00,8,49.95,49.96,49.75,49.9,211
,2012-11-08 13:30,8,49.85,49.91,49.51,49.51,489
,2012-11-08 17:00,9,49.52,49.55,49.49,49.49,63
,2012-11-08 17:30,9,49.5,49.5,49.5,49.5,12
,2012-11-08 18:00,9,49.52,49.54,49.49,49.54,79
,2012-11-08 18:30,9,49.52,49.52,49.52,49.52,31
,2012-11-08 19:00,9,49.52,49.64,49.52,49.62,222
,2012-11-08 19:30,9,49.62,49.62,49.52,49.52,49
,2012-11-08 20:00,9,49.46,49.54,49.46,49.54,6
,2012-11-08 20:30,9,49.6,49.6,49.59,49.59,3
,2012-11-08 21:00,9,49.44,49.44,49.3,49.32,44
,2012-11-08 21:30,9,49.32,49.37,49.28,49.35,141
,2012-11-08 22:00,9,49.35,49.36,49.35,49.36,108
,2012-11-08 22:30,9,49.35,49.38,49.35,49.38,15
,2012-11-08 23:00,9,49.39,49.39,49.35,49.35,17
,2012-11-08 23:30,9,49.35,49.37,49.27,49.37,115
,2012-11-09 00:00,9,49.31,49.31,49.31,49.31,3
,2012-11-09 00:30,9,49.26,49.26,49.15,49.15,50
,2012-11-09 01:00,9,49.14,49.19,49.14,49.16,27
,2012-11-09 01:30,9,49.21,49.22,49.21,49.22,6
,2012-11-09 02:00,9,49.18,49.28,49.18,49.28,31
,2012-11-09 02:30,9,49.3,49.3,49.22,49.22,16
,2012-11-09 03:00,9,49.2,49.2,49.1,49.2,21
,2012-11-09 03:30,9,49.23,49.37,49.23,49.35,111
,2012-11-09 04:00,9,49.35,49.36,49.1,49.15,110
,2012-11-09 04:30,9,49.25,49.3,49.25,49.3,10
,2012-11-09 05:00,9,49.19,49.21,49.1,49.21,83
,2012-11-09 05:30,9,49.25,49.27,49.25,49.25,55
,2012-11-09 06:00,9,49.26,49.28,49.16,49.19,15
,2012-11-09 06:30,9,49.12,49.17,49.11,49.17,28
,2012-11-09 07:00,9,49.17,49.49,49.07,49.43,424
,2012-11-09 07:30,9,49.29,49.29,48.54,48.91,1361
,2012-11-09 08:00,9,48.9,48.95,48.8,48.82,234
,2012-11-09 08:30,9,48.82,48.94,48.81,48.88,126
,2012-11-09 09:00,9,48.88,48.99,48.78,48.9,161
,2012-11-09 09:30,9,48.94,49.06,48.89,48.98,340
,2012-11-09 10:00,9,48.95,49.1,48.92,48.93,282
,2012-11-09 10:30,9,48.94,49.09,48.88,49.09,240
,2012-11-09 11:00,9,49.09,49.1,48.92,49.03,301
,2012-11-09 11:30,9,49.03,49.03,48.87,48.89,281
,2012-11-09 12:00,9,48.9,48.95,48.64,48.72,391
,2012-11-09 12:30,9,48.74,48.8,48.61,48.67,264
,2012-11-09 13:00,9,48.64,48.74,48.58,48.68,189
,2012-11-09 13:30,9,48.67,48.79,48.55,48.61,897
,2012-11-11 17:00,12,48.5,48.57,48.17,48.2,240
,2012-11-11 17:30,12,48.21,48.29,48.21,48.27,17
,2012-11-11 18:00,12,48.26,48.26,48.15,48.15,21
,2012-11-11 18:30,12,48.12,48.24,48.1,48.21,45
,2012-11-11 19:00,12,48.22,48.24,47.93,47.98,509
,2012-11-11 19:30,12,47.99,48.01,47.35,47.43,444
,2012-11-11 20:00,12,47.42,47.57,47.35,47.5,165
,2012-11-11 20:30,12,47.52,47.67,47.52,47.67,33
,2012-11-11 21:00,12,47.69,47.71,47.6,47.66,48
,2012-11-11 21:30,12,47.58,47.58,47.58,47.58,1
,2012-11-11 22:00,12,47.74,47.74,47.72,47.72,3
,2012-11-11 22:30,12,47.7,47.72,47.7,47.72,50
,2012-11-11 23:00,12,47.75,47.81,47.67,47.67,72
,2012-11-11 23:30,12,47.82,47.82,47.62,47.64,39
,2012-11-12 00:00,12,47.65,47.77,47.65,47.7,47
,2012-11-12 00:30,12,47.73,47.8,47.69,47.69,144
,2012-11-12 01:00,12,47.71,47.96,47.71,47.96,41
,2012-11-12 01:30,12,47.88,47.89,47.82,47.82,30
,2012-11-12 02:00,12,47.78,47.84,47.67,47.78,335
,2012-11-12 02:30,12,47.82,47.95,47.82,47.94,112
,2012-11-12 03:00,12,47.92,48.11,47.92,48.11,83
,2012-11-12 03:30,12,48.11,48.23,48.11,48.23,22
,2012-11-12 04:00,12,48.19,48.3,48.19,48.3,108
,2012-11-12 04:30,12,48.27,48.27,48.24,48.24,14
,2012-11-12 05:00,12,48.29,48.29,48.23,48.23,4
,2012-11-12 05:30,12,48.24,48.24,48.13,48.16,38
,2012-11-12 06:00,12,48.22,48.26,48.22,48.22,11
,2012-11-12 06:30,12,48.22,48.23,48.16,48.16,62
,2012-11-12 07:00,12,48.11,48.12,48.1,48.1,16
,2012-11-12 07:30,12,48.06,48.07,47.97,48.01,93
,2012-11-12 08:00,12,47.99,48.08,47.99,48.08,115
,2012-11-12 08:30,12,48.08,48.09,47.94,47.94,155
,2012-11-12 09:00,12,47.94,47.95,47.73,47.74,1356
,2012-11-12 09:30,12,47.73,48.15,47.72,47.97,897
,2012-11-12 10:00,12,48,48.04,47.78,47.84,501
,2012-11-12 10:30,12,47.85,47.96,47.8,47.95,414
,2012-11-12 11:00,12,47.95,48.02,47.89,47.9,437
,2012-11-12 11:30,12,47.89,47.93,47.83,47.86,140
,2012-11-12 12:00,12,47.86,48.15,47.85,48.15,96
,2012-11-12 12:30,12,48.16,48.24,48.12,48.22,401
,2012-11-12 13:00,12,48.21,48.29,48.11,48.29,197
,2012-11-12 13:30,12,48.3,48.38,48.17,48.18,730
,2012-11-12 17:00,13,48.22,48.34,48.16,48.28,50
,2012-11-12 17:30,13,48.3,48.43,48.21,48.23,28
,2012-11-12 18:00,13,48.21,48.25,48.2,48.25,21
,2012-11-12 18:30,13,48.24,48.27,48.2,48.23,12
,2012-11-12 19:00,13,48.22,48.41,48.21,48.4,74
,2012-11-12 19:30,13,48.34,48.35,48.3,48.3,12
,2012-11-12 20:00,13,48.27,48.34,48.26,48.34,7
,2012-11-12 20:30,13,48.31,48.36,48.31,48.36,7
,2012-11-12 21:00,13,48.38,48.38,48.38,48.38,1
,2012-11-12 21:30,13,48.37,48.37,48.37,48.37,1
,2012-11-12 22:00,13,48.36,48.37,48.34,48.36,4
,2012-11-12 22:30,13,48.35,48.36,48.33,48.36,17
,2012-11-12 23:00,13,48.32,48.33,48.31,48.33,51
,2012-11-12 23:30,13,48.35,48.4,48.23,48.37,31
,2012-11-13 00:00,13,48.28,48.32,48.23,48.23,15
,2012-11-13 00:30,13,48.4,48.45,48.38,48.41,10
,2012-11-13 01:00,13,48.31,48.31,48.29,48.29,3
,2012-11-13 01:30,13,48.32,48.32,48.32,48.32,4
,2012-11-13 02:00,13,48.39,48.39,48.38,48.39,5
,2012-11-13 02:30,13,48.4,48.4,48.38,48.39,26
,2012-11-13 03:00,13,48.48,48.72,48.48,48.6,281
,2012-11-13 03:30,13,48.54,48.54,48.49,48.52,32
,2012-11-13 04:00,13,48.52,48.52,48.45,48.45,93
,2012-11-13 04:30,13,48.5,48.53,48.5,48.53,82
,2012-11-13 05:00,13,48.52,48.52,48.52,48.52,36
,2012-11-13 05:30,13,48.47,48.55,48.47,48.55,5
,2012-11-13 06:00,13,48.55,48.56,48.55,48.56,13
,2012-11-13 06:30,13,48.49,48.49,48.46,48.46,3
,2012-11-13 07:00,13,48.41,48.45,48.39,48.4,37
,2012-11-13 07:30,13,48.43,48.45,48.3,48.34,91
,2012-11-13 08:00,13,48.33,48.45,48.28,48.42,325
,2012-11-13 08:30,13,48.45,48.52,48.42,48.48,116
,2012-11-13 09:00,13,48.5,48.61,48.37,48.37,202
,2012-11-13 09:30,13,48.39,48.45,48.17,48.28,1316
,2012-11-13 10:00,13,48.3,48.39,48.18,48.2,330
,2012-11-13 10:30,13,48.23,48.28,47.95,47.95,649
,2012-11-13 11:00,13,47.91,48,47.85,47.86,463
,2012-11-13 11:30,13,47.87,47.91,47.74,47.9,294
,2012-11-13 12:00,13,47.9,47.91,47.81,47.86,303
,2012-11-13 12:30,13,47.86,47.91,47.8,47.82,381
,2012-11-13 13:00,13,47.83,47.85,47.67,47.8,238
,2012-11-13 13:30,13,47.8,47.97,47.74,47.95,646
,2012-11-13 17:00,14,47.84,48.1,47.84,48.01,53
,2012-11-13 17:30,14,48.01,48.05,47.98,48.05,26
,2012-11-13 18:00,14,48.03,48.07,48.03,48.07,9
,2012-11-13 18:30,14,48.08,48.15,48.08,48.15,32
,2012-11-13 19:00,14,48.16,48.2,47.97,48.16,94
,2012-11-13 19:30,14,48.23,48.23,48.03,48.15,37
,2012-11-13 20:00,14,48.15,48.2,48.15,48.15,143
,2012-11-13 20:30,14,48.21,48.4,48.13,48.13,63
,2012-11-13 21:00,14,48.23,48.35,48.2,48.27,20
,2012-11-13 21:30,14,48.29,48.29,48.2,48.21,7
,2012-11-13 22:00,14,48.28,48.31,48.28,48.31,5
,2012-11-13 22:30,14,48.3,48.31,48.28,48.28,15
,2012-11-13 23:30,14,48.32,48.32,48.32,48.32,1
,2012-11-14 00:00,14,48.3,48.32,48.3,48.32,15
,2012-11-14 00:30,14,48.4,48.53,48.4,48.5,493
,2012-11-14 01:00,14,48.5,48.6,48.5,48.55,163
,2012-11-14 01:30,14,48.6,48.6,48.56,48.56,4
,2012-11-14 02:00,14,48.6,48.96,48.56,48.82,63
,2012-11-14 02:30,14,48.65,48.71,48.65,48.7,5
,2012-11-14 03:00,14,48.69,48.87,48.69,48.82,20
,2012-11-14 03:30,14,48.84,48.91,48.69,48.69,36
,2012-11-14 04:00,14,48.68,48.72,48.63,48.64,44
,2012-11-14 04:30,14,48.61,48.62,48.51,48.62,17
,2012-11-14 05:00,14,48.63,48.79,48.63,48.73,46
,2012-11-14 05:30,14,48.67,48.67,48.67,48.67,1
,2012-11-14 06:00,14,48.64,48.68,48.63,48.63,21
,2012-11-14 06:30,14,48.6,48.65,48.55,48.55,52
,2012-11-14 07:00,14,48.56,48.56,48.46,48.47,20
,2012-11-14 07:30,14,48.45,48.47,48.3,48.37,114
,2012-11-14 08:00,14,48.35,48.55,48.33,48.43,428
,2012-11-14 08:30,14,48.43,48.43,48.34,48.35,221
,2012-11-14 09:00,14,48.35,48.5,48.35,48.38,309
,2012-11-14 09:30,14,48.37,48.44,48.22,48.43,1019
,2012-11-14 10:00,14,48.44,48.51,48.39,48.51,272
,2012-11-14 10:30,14,48.51,48.6,48.49,48.57,165
,2012-11-14 11:00,14,48.53,48.54,48.38,48.44,230
,2012-11-14 11:30,14,48.43,48.48,48.43,48.46,114
,2012-11-14 12:00,14,48.45,48.54,48.43,48.52,142
,2012-11-14 12:30,14,48.51,48.65,48.51,48.64,255
,2012-11-14 13:00,14,48.65,48.7,48.4,48.43,146
,2012-11-14 13:30,14,48.46,48.54,48.42,48.51,454
,2012-11-14 17:00,15,48.53,48.62,48.53,48.57,19
,2012-11-14 18:00,15,48.6,48.61,48.6,48.61,2
,2012-11-14 18:30,15,48.58,48.58,48.5,48.56,29
,2012-11-14 19:00,15,48.53,48.7,48.53,48.7,12
,2012-11-14 19:30,15,48.7,48.7,48.65,48.65,14
,2012-11-14 20:00,15,48.72,48.74,48.67,48.67,28
,2012-11-14 20:30,15,48.78,48.79,48.77,48.78,16
,2012-11-14 21:00,15,48.87,48.87,48.76,48.77,9
,2012-11-14 21:30,15,48.87,48.88,48.87,48.88,5
,2012-11-14 22:00,15,48.9,48.9,48.9,48.9,2
,2012-11-14 22:30,15,48.89,48.89,48.87,48.87,2
,2012-11-14 23:30,15,48.89,48.97,48.86,48.88,18
,2012-11-15 00:00,15,48.83,48.84,48.75,48.79,105
,2012-11-15 00:30,15,48.74,48.74,48.36,48.36,136
,2012-11-15 01:00,15,48.38,48.38,48.37,48.37,4
,2012-11-15 01:30,15,48.4,48.48,48.4,48.45,21
,2012-11-15 02:00,15,48.42,48.44,48.38,48.43,4
,2012-11-15 02:30,15,48.46,48.5,48.46,48.49,8
,2012-11-15 03:00,15,48.49,48.54,48.49,48.49,18
,2012-11-15 03:30,15,48.6,48.6,48.6,48.6,1
,2012-11-15 04:00,15,48.57,48.58,48.56,48.58,22
,2012-11-15 04:30,15,48.57,48.57,48.57,48.57,1
,2012-11-15 05:00,15,48.55,48.57,48.55,48.57,3
,2012-11-15 05:30,15,48.5,48.51,48.48,48.51,4
,2012-11-15 06:00,15,48.56,48.56,48.56,48.56,1
,2012-11-15 07:00,15,48.57,48.57,48.57,48.57,2
,2012-11-15 07:30,15,48.62,48.63,48.56,48.57,42
,2012-11-15 08:00,15,48.71,48.77,48.68,48.77,60
,2012-11-15 08:30,15,48.75,48.87,48.7,48.7,138
,2012-11-15 09:00,15,48.73,48.78,48.67,48.76,216
,2012-11-15 09:30,15,48.75,48.79,48.6,48.67,942
,2012-11-15 10:00,15,48.68,48.72,48.58,48.7,645
,2012-11-15 10:30,15,48.69,48.7,48.59,48.63,216
,2012-11-15 11:00,15,48.65,48.66,48.34,48.37,380
,2012-11-15 11:30,15,48.37,48.49,48.34,48.36,344
,2012-11-15 12:00,15,48.31,48.38,48.3,48.35,71
,2012-11-15 12:30,15,48.37,48.63,48.37,48.52,133
,2012-11-15 13:00,15,48.51,48.59,48.5,48.51,122
,2012-11-15 13:30,15,48.44,48.44,48.22,48.28,610
,2012-11-15 17:00,16,48.27,48.46,48.2,48.41,58
,2012-11-15 17:30,16,48.39,48.39,48.34,48.34,8
,2012-11-15 18:00,16,48.34,48.34,48.22,48.23,152
,2012-11-15 19:00,16,48.26,48.38,48.26,48.38,49
,2012-11-15 19:30,16,48.42,48.42,48.28,48.32,5
,2012-11-15 20:00,16,48.3,48.3,48.06,48.19,141
,2012-11-15 20:30,16,48.32,48.38,48.29,48.29,15
,2012-11-15 21:30,16,48.26,48.26,48.26,48.26,5
,2012-11-15 22:00,16,48.26,48.26,48.26,48.26,5
,2012-11-15 22:30,16,48.17,48.17,48.16,48.17,8
,2012-11-15 23:00,16,48.15,48.16,48.15,48.15,4
,2012-11-15 23:30,16,48.17,48.2,48.08,48.16,24
,2012-11-16 00:00,16,48.11,48.14,48.04,48.04,27
,2012-11-16 00:30,16,48.12,48.2,48.12,48.17,11
,2012-11-16 01:00,16,48.19,48.2,48.19,48.19,7
,2012-11-16 01:30,16,48.2,48.21,48.17,48.17,8
,2012-11-16 02:00,16,48.16,48.16,48.15,48.15,4
,2012-11-16 02:30,16,48.09,48.09,48.05,48.05,2
,2012-11-16 03:00,16,48,48.02,48,48,7
,2012-11-16 03:30,16,48,48,47.71,47.81,114
,2012-11-16 04:00,16,47.78,47.89,47.76,47.85,53
,2012-11-16 04:30,16,47.83,47.86,47.83,47.86,4
,2012-11-16 05:00,16,47.87,47.87,47.87,47.87,1
,2012-11-16 05:30,16,47.92,47.92,47.8,47.8,16
,2012-11-16 06:00,16,47.79,47.86,47.73,47.73,23
,2012-11-16 06:30,16,47.73,47.76,47.51,47.65,175
,2012-11-16 07:00,16,47.63,47.82,47.59,47.76,132
,2012-11-16 07:30,16,47.76,47.95,47.76,47.88,82
,2012-11-16 08:00,16,47.88,47.88,47.81,47.81,24
,2012-11-16 08:30,16,47.8,47.8,47.66,47.7,235
,2012-11-16 09:00,16,47.67,47.79,47.63,47.63,375
,2012-11-16 09:30,16,47.63,47.72,47.61,47.66,330
,2012-11-16 10:00,16,47.66,47.68,47.4,47.42,521
,2012-11-16 10:30,16,47.41,47.87,47.41,47.75,859
,2012-11-16 11:00,16,47.76,47.94,47.76,47.82,473
,2012-11-16 11:30,16,47.81,47.91,47.79,47.85,106
,2012-11-16 12:00,16,47.85,47.86,47.75,47.77,180
,2012-11-16 12:30,16,47.79,47.95,47.75,47.92,217
,2012-11-16 13:00,16,47.93,47.98,47.71,47.75,230
,2012-11-16 13:30,16,47.74,47.94,47.72,47.82,426
,2012-11-18 17:00,19,47.75,47.99,47.7,47.99,96
,2012-11-18 17:30,19,47.98,48.09,47.98,48.05,49
,2012-11-18 18:00,19,48.07,48.2,48.06,48.2,28
,2012-11-18 18:30,19,48.19,48.23,48.15,48.16,33
,2012-11-18 19:00,19,48.3,48.44,48.25,48.34,107
,2012-11-18 19:30,19,48.31,48.39,48.31,48.39,12
,2012-11-18 20:00,19,48.39,48.39,48.35,48.35,14
,2012-11-18 20:30,19,48.41,48.41,48.29,48.29,2
,2012-11-18 21:00,19,48.27,48.27,48.27,48.27,2
,2012-11-18 22:00,19,48.19,48.26,48.19,48.23,9
,2012-11-18 22:30,19,48.22,48.25,48.22,48.23,9
,2012-11-18 23:00,19,48.23,48.23,48.23,48.23,1
,2012-11-18 23:30,19,48.26,48.27,48.24,48.25,17
,2012-11-19 00:00,19,48.3,48.4,48.3,48.4,5
,2012-11-19 00:30,19,48.42,48.42,48.39,48.39,3
,2012-11-19 01:00,19,48.37,48.37,48.37,48.37,1
,2012-11-19 01:30,19,48.36,48.36,48.2,48.23,4
,2012-11-19 02:00,19,48.25,48.25,48.19,48.22,46
,2012-11-19 02:30,19,48.31,48.36,48.31,48.36,5
,2012-11-19 03:30,19,48.39,48.39,48.38,48.38,6
,2012-11-19 04:30,19,48.37,48.38,48.37,48.38,2
,2012-11-19 05:00,19,48.4,48.42,48.36,48.4,21
,2012-11-19 05:30,19,48.4,48.42,48.31,48.39,274
,2012-11-19 06:00,19,48.39,48.53,48.39,48.53,22
,2012-11-19 06:30,19,48.49,48.49,48.47,48.49,7
,2012-11-19 07:00,19,48.48,48.49,48.43,48.48,24
,2012-11-19 07:30,19,48.52,48.52,48.46,48.46,29
,2012-11-19 08:00,19,48.49,48.61,48.47,48.52,57
,2012-11-19 08:30,19,48.55,48.57,48.5,48.54,38
,2012-11-19 09:00,19,48.55,48.71,48.52,48.65,233
,2012-11-19 09:30,19,48.64,48.82,48.59,48.73,868
,2012-11-19 10:00,19,48.74,48.89,48.67,48.77,306
,2012-11-19 10:30,19,48.77,48.9,48.72,48.78,212
,2012-11-19 11:00,19,48.79,48.79,48.63,48.66,235
,2012-11-19 11:30,19,48.66,48.69,48.57,48.63,159
,2012-11-19 12:00,19,48.65,48.66,48.57,48.62,122
,2012-11-19 12:30,19,48.62,48.67,48.58,48.61,63
,2012-11-19 13:00,19,48.61,48.63,48.51,48.51,127
,2012-11-19 13:30,19,48.5,48.71,48.41,48.7,310
,2012-11-19 17:00,20,48.7,48.81,48.7,48.81,20
,2012-11-19 17:30,20,48.84,48.84,48.84,48.84,1
,2012-11-19 18:00,20,48.81,48.81,48.81,48.81,1
,2012-11-19 18:30,20,48.75,48.75,48.75,48.75,2
,2012-11-19 19:00,20,48.84,48.84,48.69,48.69,37
,2012-11-19 19:30,20,48.62,48.68,48.62,48.64,30
,2012-11-19 20:00,20,48.74,48.74,48.74,48.74,1
,2012-11-19 20:30,20,48.68,48.71,48.52,48.57,32
,2012-11-19 21:00,20,48.57,48.64,48.57,48.63,37
,2012-11-19 21:30,20,48.63,48.63,48.63,48.63,27
,2012-11-19 23:00,20,48.6,48.6,48.6,48.6,3
,2012-11-19 23:30,20,48.65,48.66,48.61,48.66,67
,2012-11-20 00:00,20,48.67,48.68,48.57,48.57,10
,2012-11-20 00:30,20,48.6,48.69,48.6,48.68,23
,2012-11-20 02:00,20,48.65,48.72,48.65,48.72,38
,2012-11-20 02:30,20,48.64,48.64,48.64,48.64,1
,2012-11-20 03:00,20,48.57,48.62,48.56,48.62,10
,2012-11-20 03:30,20,48.62,48.78,48.62,48.78,100
,2012-11-20 04:00,20,48.78,48.78,48.75,48.76,22
,2012-11-20 04:30,20,48.73,48.76,48.69,48.72,49
,2012-11-20 05:00,20,48.76,48.76,48.69,48.73,14
,2012-11-20 05:30,20,48.73,48.82,48.73,48.81,25
,2012-11-20 06:00,20,48.71,48.79,48.62,48.79,227
,2012-11-20 06:30,20,48.79,48.8,48.73,48.73,72
,2012-11-20 07:00,20,48.73,48.76,48.7,48.7,122
,2012-11-20 07:30,20,48.75,48.75,48.57,48.6,291
,2012-11-20 08:00,20,48.59,48.62,48.48,48.54,275
,2012-11-20 08:30,20,48.54,48.61,48.43,48.56,257
,2012-11-20 09:00,20,48.58,48.7,48.57,48.6,171
,2012-11-20 09:30,20,48.59,48.87,48.53,48.76,474
,2012-11-20 10:00,20,48.79,49.01,48.75,48.88,559
,2012-11-20 10:30,20,48.93,49.21,48.9,49.17,317
,2012-11-20 11:00,20,49.13,49.18,48.97,49,415
,2012-11-20 11:30,20,49.04,49.16,49.02,49.16,119
,2012-11-20 12:00,20,49.16,49.2,49.09,49.13,248
,2012-11-20 12:30,20,49.11,49.22,49.09,49.09,169
,2012-11-20 13:00,20,49.08,49.14,49.01,49.03,108
,2012-11-20 13:30,20,49.05,49.15,49.01,49.14,498
,2012-11-20 17:00,21,49.04,49.11,49.04,49.08,10
,2012-11-20 17:30,21,49.03,49.03,49.02,49.03,8
,2012-11-20 18:00,21,49.18,49.18,49.12,49.12,2
,2012-11-20 18:30,21,49.06,49.06,49.04,49.04,6
,2012-11-20 19:00,21,48.96,49.02,48.88,48.94,46
,2012-11-20 19:30,21,48.9,48.95,48.9,48.94,8
,2012-11-20 20:00,21,48.91,48.92,48.91,48.92,5
,2012-11-20 20:30,21,48.97,48.97,48.94,48.94,2
,2012-11-20 21:00,21,48.96,48.96,48.88,48.88,6
,2012-11-20 21:30,21,48.87,48.87,48.8,48.8,9
,2012-11-20 22:00,21,48.8,48.8,48.67,48.67,38
,2012-11-20 22:30,21,48.73,48.74,48.73,48.73,10
,2012-11-20 23:00,21,48.7,48.7,48.7,48.7,2
,2012-11-20 23:30,21,48.65,48.79,48.65,48.79,30
,2012-11-21 00:00,21,48.79,48.79,48.78,48.78,41
,2012-11-21 00:30,21,48.93,48.93,48.92,48.92,29
,2012-11-21 01:00,21,48.95,48.98,48.95,48.98,29
,2012-11-21 01:30,21,48.96,48.96,48.96,48.96,28
,2012-11-21 02:00,21,48.94,48.95,48.86,48.95,47
,2012-11-21 02:30,21,48.97,48.98,48.97,48.98,4
,2012-11-21 03:00,21,48.96,48.97,48.96,48.97,2
,2012-11-21 03:30,21,49,49,48.98,48.98,8
,2012-11-21 04:30,21,48.97,49.06,48.97,49.03,108
,2012-11-21 05:00,21,49.04,49.12,49.01,49.12,108
,2012-11-21 05:30,21,49.13,49.14,49.08,49.14,27
,2012-11-21 06:00,21,49.14,49.21,49.12,49.15,172
,2012-11-21 06:30,21,49.15,49.16,49.12,49.13,43
,2012-11-21 07:00,21,49.19,49.19,49.13,49.13,19
,2012-11-21 07:30,21,49.15,49.26,49.13,49.26,147
,2012-11-21 08:00,21,49.26,49.54,49.26,49.51,382
,2012-11-21 08:30,21,49.47,49.51,49.39,49.42,338
,2012-11-21 09:00,21,49.43,49.53,49.43,49.51,456
,2012-11-21 09:30,21,49.52,49.53,49.27,49.32,908
,2012-11-21 10:00,21,49.31,49.45,49.29,49.41,422
,2012-11-21 10:30,21,49.44,49.45,49.34,49.38,460
,2012-11-21 11:00,21,49.38,49.46,49.38,49.42,655
,2012-11-21 11:30,21,49.42,49.5,49.38,49.44,217
,2012-11-21 12:00,21,49.44,49.46,49.37,49.37,482
,2012-11-21 12:30,21,49.37,49.42,49.3,49.39,281
,2012-11-21 13:00,21,49.36,49.45,49.34,49.35,94
,2012-11-21 13:30,21,49.35,49.43,49.22,49.22,336
,2012-11-23 09:30,23,49.51,49.86,49.51,49.73,740
,2012-11-23 10:00,23,49.71,49.73,49.63,49.64,247
,2012-11-23 10:30,23,49.62,49.71,49.61,49.68,203
,2012-11-23 11:00,23,49.68,49.83,49.66,49.77,472
,2012-11-23 11:30,23,49.79,49.83,49.7,49.78,810
,2012-11-25 17:00,26,49.72,49.84,49.71,49.71,93
,2012-11-25 17:30,26,49.74,50.19,49.74,50,100
,2012-11-25 18:00,26,50.01,50.17,49.99,50.15,88
,2012-11-25 18:30,26,50.17,50.17,50.04,50.04,57
,2012-11-25 19:00,26,49.93,49.93,49.8,49.93,79
,2012-11-25 19:30,26,49.88,49.88,49.88,49.88,1
,2012-11-25 20:00,26,49.93,49.93,49.73,49.79,11
,2012-11-25 20:30,26,49.8,49.8,49.76,49.76,29
,2012-11-25 21:00,26,49.8,49.9,49.8,49.9,31
,2012-11-25 21:30,26,49.91,49.91,49.9,49.9,31
,2012-11-25 22:00,26,49.79,49.79,49.79,49.79,6
,2012-11-25 23:00,26,49.86,49.86,49.85,49.85,3
,2012-11-25 23:30,26,49.88,49.88,49.75,49.79,34
,2012-11-26 00:00,26,49.8,49.8,49.8,49.8,1
,2012-11-26 00:30,26,49.92,49.96,49.9,49.91,74
,2012-11-26 01:00,26,49.84,49.84,49.84,49.84,8
,2012-11-26 01:30,26,49.9,50.06,49.9,50.06,28
,2012-11-26 02:00,26,50.03,50.06,50.01,50.06,54
,2012-11-26 02:30,26,50.05,50.05,49.96,50.01,141
,2012-11-26 03:00,26,50.07,50.07,50.01,50.01,99
,2012-11-26 03:30,26,50.01,50.04,50.01,50.01,114
,2012-11-26 04:00,26,50.01,50.03,50.01,50.02,17
,2012-11-26 04:30,26,50.01,50.02,50,50,89
,2012-11-26 05:00,26,50.01,50.05,50.01,50.05,26
,2012-11-26 05:30,26,50.02,50.03,50.01,50.02,56
,2012-11-26 06:00,26,50.03,50.07,50.01,50.07,50
,2012-11-26 06:30,26,50.04,50.04,50.01,50.03,27
,2012-11-26 07:00,26,49.99,50.08,49.99,50.05,61
,2012-11-26 07:30,26,50.04,50.04,50,50.04,33
,2012-11-26 08:00,26,50.1,50.17,50.06,50.1,117
,2012-11-26 08:30,26,50.11,50.26,50.1,50.21,222
,2012-11-26 09:00,26,50.22,50.28,50.11,50.21,236
,2012-11-26 09:30,26,50.21,50.27,50.11,50.15,903
,2012-11-26 10:00,26,50.16,50.18,50.03,50.07,857
,2012-11-26 10:30,26,50.07,50.12,50,50.04,422
,2012-11-26 11:00,26,50.06,50.1,50.01,50.01,217
,2012-11-26 11:30,26,50.02,50.05,49.98,50,242
,2012-11-26 12:00,26,50.01,50.03,49.95,49.99,345
,2012-11-26 12:30,26,49.98,50.08,49.96,49.98,287
,2012-11-26 13:00,26,49.97,50.01,49.85,49.86,344
,2012-11-26 13:30,26,49.85,50.05,49.6,50.01,697
,2012-11-26 17:00,27,49.95,50.19,49.95,50.13,36
,2012-11-26 17:30,27,50.2,50.23,50.14,50.19,14
,2012-11-26 18:00,27,50.15,50.2,50.14,50.2,5
,2012-11-26 18:30,27,50.16,50.21,50.14,50.14,17
,2012-11-26 19:00,27,50.14,50.34,50.1,50.34,139
,2012-11-26 19:30,27,50.32,50.39,50.25,50.25,21
,2012-11-26 20:00,27,50.3,50.34,50.26,50.34,22
,2012-11-26 20:30,27,50.22,50.35,50.21,50.27,226
,2012-11-26 21:00,27,50.23,50.23,50.19,50.19,4
,2012-11-26 21:30,27,50.2,50.2,50.2,50.2,2
,2012-11-26 22:00,27,50.2,50.25,50.19,50.25,14
,2012-11-26 22:30,27,50.23,50.23,50.23,50.23,1
,2012-11-26 23:00,27,50.25,50.28,50.25,50.27,8
,2012-11-26 23:30,27,50.2,50.24,50.17,50.24,9
,2012-11-27 00:00,27,50.17,50.17,50.13,50.13,7
,2012-11-27 00:30,27,50.1,50.1,49.91,50.06,45
,2012-11-27 01:00,27,50.01,50.01,49.89,49.99,64
,2012-11-27 01:30,27,49.95,50.02,49.95,50.02,21
,2012-11-27 02:00,27,50.01,50.14,50,50.08,92
,2012-11-27 02:30,27,50.08,50.2,50.07,50.18,58
,2012-11-27 03:00,27,50.2,50.27,50.2,50.23,363
,2012-11-27 03:30,27,50.23,50.26,50.2,50.2,199
,2012-11-27 04:00,27,50.17,50.17,50.17,50.17,5
,2012-11-27 04:30,27,50.24,50.24,50.22,50.22,178
,2012-11-27 05:00,27,50.23,50.25,50.22,50.24,47
,2012-11-27 05:30,27,50.24,50.24,50.18,50.18,150
,2012-11-27 06:00,27,50.2,50.2,50.2,50.2,1
,2012-11-27 06:30,27,50.24,50.24,50.24,50.24,2
,2012-11-27 07:00,27,50.26,50.3,50.26,50.29,68
,2012-11-27 07:30,27,50.29,50.33,50.28,50.3,183
,2012-11-27 08:00,27,50.31,50.33,50.24,50.25,209
,2012-11-27 08:30,27,50.26,50.49,50.26,50.45,438
,2012-11-27 09:00,27,50.45,50.57,50.45,50.49,407
,2012-11-27 09:30,27,50.47,50.76,50.46,50.61,1185
,2012-11-27 10:00,27,50.62,50.65,50.55,50.59,434
,2012-11-27 10:30,27,50.59,50.68,50.54,50.54,632
,2012-11-27 11:00,27,50.55,50.64,50.55,50.56,257
,2012-11-27 11:30,27,50.56,50.63,50.53,50.63,293
,2012-11-27 12:00,27,50.66,50.66,50.55,50.58,419
,2012-11-27 12:30,27,50.58,50.62,50.55,50.58,258
,2012-11-27 13:00,27,50.58,50.77,50.58,50.77,833
,2012-11-27 13:30,27,50.77,50.88,50.74,50.85,841
,2012-11-27 17:00,28,50.84,50.93,50.77,50.8,190
,2012-11-27 17:30,28,50.83,50.85,50.83,50.85,13
,2012-11-27 18:00,28,50.83,50.88,50.72,50.73,24
,2012-11-27 18:30,28,50.74,50.78,50.68,50.73,65
,2012-11-27 19:00,28,50.7,50.8,50.62,50.72,139
,2012-11-27 19:30,28,50.73,50.73,50.54,50.59,68
,2012-11-27 20:00,28,50.6,50.61,50.56,50.61,107
,2012-11-27 20:30,28,50.62,50.62,50.47,50.5,73
,2012-11-27 21:00,28,50.51,50.57,50.43,50.44,141
,2012-11-27 21:30,28,50.46,50.48,50.45,50.47,31
,2012-11-27 22:00,28,50.47,50.51,50.46,50.49,121
,2012-11-27 22:30,28,50.53,50.54,50.53,50.54,15
,2012-11-27 23:00,28,50.53,50.53,50.53,50.53,2
,2012-11-27 23:30,28,50.51,50.53,50.46,50.48,27
,2012-11-28 00:00,28,50.48,50.49,50.39,50.39,188
,2012-11-28 00:30,28,50.41,50.44,50.4,50.43,80
,2012-11-28 01:00,28,50.43,50.45,50.36,50.39,61
,2012-11-28 01:30,28,50.42,50.5,50.42,50.43,44
,2012-11-28 02:00,28,50.41,50.58,50.41,50.55,137
,2012-11-28 02:30,28,50.55,50.56,50.51,50.53,35
,2012-11-28 03:00,28,50.58,50.64,50.5,50.51,72
,2012-11-28 03:30,28,50.45,50.53,50.41,50.5,56
,2012-11-28 04:00,28,50.53,50.62,50.5,50.59,105
,2012-11-28 04:30,28,50.61,50.72,50.58,50.65,25
,2012-11-28 05:00,28,50.63,50.68,50.57,50.57,16
,2012-11-28 05:30,28,50.57,50.59,50.54,50.55,83
,2012-11-28 06:00,28,50.51,50.55,50.5,50.55,5
,2012-11-28 06:30,28,50.51,50.62,50.51,50.61,168
,2012-11-28 07:00,28,50.63,50.63,50.5,50.51,260
,2012-11-28 07:30,28,50.5,50.57,50.47,50.53,70
,2012-11-28 08:00,28,50.6,50.6,50.49,50.49,63
,2012-11-28 08:30,28,50.49,50.51,50.38,50.45,191
,2012-11-28 09:00,28,50.4,50.55,50.38,50.5,282
,2012-11-28 09:30,28,50.49,50.61,50.45,50.58,1175
,2012-11-28 10:00,28,50.57,50.8,50.56,50.69,3056
,2012-11-28 10:30,28,50.72,50.74,50.61,50.65,909
,2012-11-28 11:00,28,50.65,50.79,50.6,50.7,845
,2012-11-28 11:30,28,50.71,50.76,50.69,50.74,194
,2012-11-28 12:00,28,50.74,50.8,50.7,50.8,874
,2012-11-28 12:30,28,50.8,50.83,50.76,50.82,356
,2012-11-28 13:00,28,50.82,50.83,50.75,50.79,284
,2012-11-28 13:30,28,50.79,50.83,50.7,50.7,634
,2012-11-28 17:00,29,50.83,50.9,50.75,50.86,255
,2012-11-28 17:30,29,50.83,50.85,50.8,50.8,65
,2012-11-28 18:00,29,50.83,50.86,50.8,50.86,112
,2012-11-28 18:30,29,50.87,50.89,50.82,50.84,28
,2012-11-28 19:00,29,50.83,50.89,50.58,50.62,183
,2012-11-28 19:30,29,50.61,50.61,50.46,50.52,154
,2012-11-28 20:00,29,50.52,50.56,50.52,50.53,25
,2012-11-28 20:30,29,50.53,50.53,50.41,50.45,247
,2012-11-28 21:00,29,50.54,50.57,50.53,50.53,18
,2012-11-28 21:30,29,50.58,50.65,50.58,50.64,62
,2012-11-28 22:00,29,50.65,50.65,50.63,50.65,17
,2012-11-28 22:30,29,50.62,50.65,50.62,50.65,18
,2012-11-28 23:00,29,50.66,50.66,50.63,50.65,21
,2012-11-28 23:30,29,50.61,50.89,50.6,50.87,335
,2012-11-29 00:00,29,50.88,50.88,50.85,50.88,64
,2012-11-29 00:30,29,50.8,50.84,50.71,50.71,316
,2012-11-29 01:00,29,50.76,50.8,50.76,50.8,32
,2012-11-29 01:30,29,50.77,50.85,50.77,50.82,46
,2012-11-29 02:00,29,50.87,50.99,50.86,50.93,98
,2012-11-29 02:30,29,50.93,50.96,50.93,50.95,20
,2012-11-29 03:00,29,50.98,50.98,50.96,50.96,30
,2012-11-29 03:30,29,50.96,50.96,50.94,50.95,25
,2012-11-29 04:00,29,50.98,50.99,50.95,50.95,19
,2012-11-29 04:30,29,50.95,50.95,50.86,50.95,10
,2012-11-29 05:00,29,51,51.01,50.91,50.97,10
,2012-11-29 05:30,29,51.03,51.05,50.99,51.01,41
,2012-11-29 06:00,29,51.04,51.05,50.99,51,32
,2012-11-29 06:30,29,51.01,51.11,51.01,51.11,172
,2012-11-29 07:00,29,51.11,51.13,51.07,51.09,221
,2012-11-29 07:30,29,51.09,51.11,50.85,51,617
,2012-11-29 08:00,29,51,51.08,50.99,51.05,169
,2012-11-29 08:30,29,51.01,51.09,50.93,50.96,514
,2012-11-29 09:00,29,51.01,51.02,50.97,51,108
,2012-11-29 09:30,29,50.97,51.11,50.96,50.99,1001
,2012-11-29 10:00,29,50.99,51.02,50.89,50.93,1174
,2012-11-29 10:30,29,50.92,50.92,50.69,50.83,974
,2012-11-29 11:00,29,50.82,50.85,50.7,50.73,865
,2012-11-29 11:30,29,50.75,50.76,50.5,50.66,825
,2012-11-29 12:00,29,50.68,50.68,50.59,50.63,155
,2012-11-29 12:30,29,50.63,50.69,50.58,50.62,537
,2012-11-29 13:00,29,50.61,50.67,50.59,50.65,127
,2012-11-29 13:30,29,50.67,50.75,50.53,50.58,1372
,2012-11-29 17:00,30,50.71,50.71,50.51,50.64,23
,2012-11-29 17:30,30,50.66,50.66,50.64,50.64,4
,2012-11-29 18:00,30,50.58,50.58,50.45,50.45,25
,2012-11-29 18:30,30,50.49,50.61,50.49,50.54,41
,2012-11-29 19:00,30,50.56,50.6,50.42,50.42,42
,2012-11-29 19:30,30,50.44,50.47,50.42,50.43,5
,2012-11-29 20:00,30,50.46,50.46,50.46,50.46,1
,2012-11-29 20:30,30,50.48,50.57,50.48,50.55,188
,2012-11-29 21:00,30,50.55,50.57,50.54,50.54,115
,2012-11-29 21:30,30,50.46,50.49,50.45,50.49,18
,2012-11-29 22:00,30,50.46,50.48,50.46,50.48,10
,2012-11-29 22:30,30,50.46,50.51,50.46,50.51,33
,2012-11-29 23:00,30,50.52,50.53,50.52,50.52,28
,2012-11-29 23:30,30,50.53,50.57,50.43,50.57,134
,2012-11-30 00:00,30,50.61,50.63,50.46,50.46,63
,2012-11-30 00:30,30,50.5,50.56,50.45,50.46,58
,2012-11-30 01:00,30,50.51,50.53,50.51,50.51,7
,2012-11-30 01:30,30,50.43,50.44,50.3,50.3,252
,2012-11-30 02:00,30,50.3,50.35,50.3,50.32,46
,2012-11-30 02:30,30,50.31,50.38,50.31,50.34,13
,2012-11-30 03:00,30,50.33,50.44,50.33,50.38,346
,2012-11-30 03:30,30,50.4,50.4,50.32,50.32,6
,2012-11-30 04:00,30,50.37,50.4,50.36,50.36,49
,2012-11-30 04:30,30,50.36,50.39,50.3,50.33,18
,2012-11-30 05:00,30,50.35,50.37,50.33,50.36,26
,2012-11-30 05:30,30,50.36,50.41,50.36,50.41,84
,2012-11-30 06:00,30,50.37,50.4,50.36,50.37,28
,2012-11-30 06:30,30,50.36,50.4,50.34,50.35,53
,2012-11-30 07:00,30,50.35,50.37,50.34,50.37,44
,2012-11-30 07:30,30,50.36,50.36,50.31,50.31,159
,2012-11-30 08:00,30,50.33,50.45,50.28,50.43,131
,2012-11-30 08:30,30,50.43,50.54,50.41,50.5,135
,2012-11-30 09:00,30,50.5,50.5,50.37,50.42,146
,2012-11-30 09:30,30,50.42,50.47,50.1,50.2,1463
,2012-11-30 10:00,30,50.17,50.26,50.14,50.2,441
,2012-11-30 10:30,30,50.18,50.18,50.04,50.1,568
,2012-11-30 11:00,30,50.1,50.15,50.02,50.09,765
,2012-11-30 11:30,30,50.1,50.12,50,50.04,219
,2012-11-30 12:00,30,50.05,50.06,50,50.04,318
,2012-11-30 12:30,30,50.03,50.17,50.02,50.1,350
,2012-11-30 13:00,30,50.11,50.3,50.11,50.29,199
,2012-11-30 13:30,30,50.29,50.5,50.12,50.29,1878
,2012-12-02 17:00,3,50.24,50.55,50.24,50.51,45
,2012-12-02 17:30,3,50.53,50.57,50.48,50.57,77
,2012-12-02 18:00,3,50.52,50.63,50.43,50.62,91
,2012-12-02 18:30,3,50.58,50.64,50.52,50.6,26
,2012-12-02 19:00,3,50.59,50.87,50.59,50.85,243
,2012-12-02 19:30,3,50.85,50.99,50.83,50.99,218
,2012-12-02 20:00,3,50.99,50.99,50.89,50.9,29
,2012-12-02 20:30,3,50.89,50.93,50.87,50.89,174
,2012-12-02 21:00,3,50.88,51.02,50.88,50.95,293
,2012-12-02 21:30,3,50.99,51.01,50.95,51,195
,2012-12-02 22:00,3,51,51.02,50.93,50.93,149
,2012-12-02 22:30,3,50.94,50.95,50.9,50.93,19
,2012-12-02 23:00,3,50.95,50.98,50.95,50.95,53
,2012-12-02 23:30,3,50.95,51.03,50.93,50.95,138
,2012-12-03 00:00,3,50.94,50.99,50.92,50.99,120
,2012-12-03 00:30,3,51,51.04,50.98,50.99,33
,2012-12-03 01:00,3,50.96,51.04,50.96,51,37
,2012-12-03 01:30,3,50.99,51,50.88,50.89,80
,2012-12-03 02:00,3,50.88,50.91,50.67,50.71,142
,2012-12-03 02:30,3,50.71,50.75,50.55,50.65,175
,2012-12-03 03:00,3,50.69,50.79,50.66,50.74,203
,2012-12-03 03:30,3,50.74,50.76,50.63,50.65,42
,2012-12-03 04:00,3,50.64,50.65,50.57,50.65,35
,2012-12-03 04:30,3,50.65,50.66,50.63,50.65,10
,2012-12-03 05:00,3,50.62,50.62,50.59,50.62,6
,2012-12-03 05:30,3,50.62,50.68,50.62,50.66,8
,2012-12-03 06:00,3,50.68,50.79,50.68,50.77,30
,2012-12-03 06:30,3,50.73,50.84,50.73,50.82,47
,2012-12-03 07:00,3,50.82,50.93,50.82,50.9,48
,2012-12-03 07:30,3,50.92,51,50.91,50.93,82
,2012-12-03 08:00,3,50.92,50.98,50.81,50.9,141
,2012-12-03 08:30,3,50.85,50.9,50.81,50.9,63
,2012-12-03 09:00,3,50.83,50.91,50.81,50.89,250
,2012-12-03 09:30,3,50.9,51.08,50.78,50.81,1272
,2012-12-03 10:00,3,50.81,51.13,50.73,51.06,1413
,2012-12-03 10:30,3,51.07,51.09,50.98,51,416
,2012-12-03 11:00,3,50.99,51.01,50.95,50.97,610
,2012-12-03 11:30,3,50.94,50.95,50.67,50.68,750
,2012-12-03 12:00,3,50.66,50.76,50.61,50.69,810
,2012-12-03 12:30,3,50.69,50.79,50.65,50.72,198
,2012-12-03 13:00,3,50.7,50.8,50.63,50.65,175
,2012-12-03 13:30,3,50.64,50.81,50.55,50.7,729
,2012-12-03 17:00,4,50.7,50.82,50.64,50.82,30
,2012-12-03 17:30,4,50.77,50.77,50.77,50.77,1
,2012-12-03 18:00,4,50.77,50.77,50.77,50.77,7
,2012-12-03 18:30,4,50.77,50.83,50.77,50.82,14
,2012-12-03 19:00,4,50.81,50.92,50.78,50.82,364
,2012-12-03 19:30,4,50.82,50.88,50.77,50.84,55
,2012-12-03 20:00,4,50.78,50.79,50.69,50.72,51
,2012-12-03 20:30,4,50.72,50.72,50.55,50.58,29
,2012-12-03 21:00,4,50.59,50.61,50.53,50.6,94
,2012-12-03 21:30,4,50.59,50.68,50.56,50.64,48
,2012-12-03 22:00,4,50.64,50.67,50.64,50.67,18
,2012-12-03 22:30,4,50.66,50.75,50.64,50.73,89
,2012-12-03 23:00,4,50.74,50.76,50.72,50.76,56
,2012-12-03 23:30,4,50.72,50.76,50.69,50.71,31
,2012-12-04 00:00,4,50.71,50.79,50.71,50.77,43
,2012-12-04 00:30,4,50.76,50.93,50.74,50.92,15
,2012-12-04 01:00,4,50.93,50.94,50.82,50.82,200
,2012-12-04 01:30,4,50.82,50.87,50.82,50.84,20
,2012-12-04 02:00,4,50.83,50.83,50.67,50.72,58
,2012-12-04 02:30,4,50.73,50.77,50.69,50.75,29
,2012-12-04 03:00,4,50.71,50.71,50.66,50.69,16
,2012-12-04 03:30,4,50.68,50.69,50.6,50.69,39
,2012-12-04 04:00,4,50.69,50.78,50.69,50.77,60
,2012-12-04 04:30,4,50.77,50.78,50.76,50.77,88
,2012-12-04 05:00,4,50.77,50.79,50.74,50.74,170
,2012-12-04 05:30,4,50.77,50.78,50.66,50.66,40
,2012-12-04 06:00,4,50.64,50.68,50.58,50.62,56
,2012-12-04 06:30,4,50.61,50.61,50.47,50.47,187
,2012-12-04 07:00,4,50.47,50.54,50.4,50.4,412
,2012-12-04 07:30,4,50.4,50.51,50.34,50.46,468
,2012-12-04 08:00,4,50.47,50.47,50.36,50.36,117
,2012-12-04 08:30,4,50.38,50.42,50.3,50.31,312
,2012-12-04 09:00,4,50.31,50.31,50.16,50.17,649
,2012-12-04 09:30,4,50.19,50.27,50.12,50.14,1356
,2012-12-04 10:00,4,50.11,50.14,49.97,49.97,1593
,2012-12-04 10:30,4,49.97,50,49.9,49.93,1189
,2012-12-04 11:00,4,49.92,49.94,49.57,49.63,1422
,2012-12-04 11:30,4,49.61,49.76,49.53,49.76,795
,2012-12-04 12:00,4,49.75,49.91,49.75,49.91,441
,2012-12-04 12:30,4,49.94,50.13,49.9,50.13,984
,2012-12-04 13:00,4,50.13,50.23,50.09,50.13,849
,2012-12-04 13:30,4,50.15,50.58,50.14,50.57,1567
,2012-12-04 17:00,5,50.54,50.88,50.45,50.79,104
,2012-12-04 17:30,5,50.77,50.95,50.77,50.84,83
,2012-12-04 18:00,5,50.84,50.84,50.71,50.71,12
,2012-12-04 18:30,5,50.73,50.73,50.55,50.65,89
,2012-12-04 19:00,5,50.82,50.89,50.69,50.7,99
,2012-12-04 19:30,5,50.71,50.75,50.64,50.67,9
,2012-12-04 20:00,5,50.7,50.7,50.65,50.69,9
,2012-12-04 20:30,5,50.71,50.82,50.71,50.82,83
,2012-12-04 21:00,5,50.78,50.78,50.73,50.73,20
,2012-12-04 21:30,5,50.74,50.77,50.74,50.77,14
,2012-12-04 22:00,5,50.76,50.78,50.69,50.69,57
,2012-12-04 22:30,5,50.74,50.75,50.73,50.75,9
,2012-12-04 23:30,5,50.77,50.87,50.77,50.81,55
,2012-12-05 00:00,5,50.81,50.89,50.8,50.8,4
,2012-12-05 00:30,5,50.83,50.86,50.81,50.85,60
,2012-12-05 01:00,5,50.82,50.82,50.78,50.78,11
,2012-12-05 01:30,5,50.77,50.77,50.68,50.72,18
,2012-12-05 02:00,5,50.7,50.79,50.66,50.74,78
,2012-12-05 02:30,5,50.71,50.75,50.67,50.67,45
,2012-12-05 03:00,5,50.69,50.79,50.63,50.74,118
,2012-12-05 03:30,5,50.76,50.76,50.73,50.73,17
,2012-12-05 04:00,5,50.75,50.76,50.73,50.76,23
,2012-12-05 04:30,5,50.78,50.92,50.77,50.77,251
,2012-12-05 05:00,5,50.82,50.99,50.82,50.87,49
,2012-12-05 05:30,5,50.83,50.83,50.75,50.76,28
,2012-12-05 06:00,5,50.76,50.8,50.65,50.69,229
,2012-12-05 06:30,5,50.67,50.71,50.67,50.67,12
,2012-12-05 07:00,5,50.68,50.76,50.68,50.76,34
,2012-12-05 07:30,5,50.76,50.85,50.76,50.85,342
,2012-12-05 08:00,5,50.85,50.85,50.76,50.77,71
,2012-12-05 08:30,5,50.79,50.82,50.75,50.78,154
,2012-12-05 09:00,5,50.77,50.84,50.77,50.78,88
,2012-12-05 09:30,5,50.78,51.11,50.78,50.98,1754
,2012-12-05 10:00,5,50.98,51.16,50.93,51.13,1263
,2012-12-05 10:30,5,51.14,51.25,51.04,51.21,902
,2012-12-05 11:00,5,51.22,51.3,51.17,51.17,569
,2012-12-05 11:30,5,51.18,51.26,51.14,51.24,421
,2012-12-05 12:00,5,51.24,51.32,51.24,51.27,697
,2012-12-05 12:30,5,51.26,51.33,51.23,51.32,449
,2012-12-05 13:00,5,51.34,51.41,51.27,51.39,2046
,2012-12-05 13:30,5,51.38,51.51,51.36,51.45,2899
,2012-12-05 17:00,6,51.5,51.64,51.43,51.62,157
,2012-12-05 17:30,6,51.63,51.66,51.62,51.62,56
,2012-12-05 18:00,6,51.6,51.6,51.5,51.56,23
,2012-12-05 18:30,6,51.54,51.57,51.51,51.51,60
,2012-12-05 19:00,6,51.51,51.68,51.49,51.61,117
,2012-12-05 19:30,6,51.6,51.69,51.6,51.62,118
,2012-12-05 20:00,6,51.67,51.69,51.66,51.69,29
,2012-12-05 20:30,6,51.68,51.78,51.68,51.69,121
,2012-12-05 21:00,6,51.72,51.74,51.67,51.67,64
,2012-12-05 21:30,6,51.65,51.69,51.64,51.64,28
,2012-12-05 22:30,6,51.67,51.68,51.66,51.68,77
,2012-12-05 23:00,6,51.69,51.71,51.65,51.65,81
,2012-12-05 23:30,6,51.65,51.65,51.51,51.52,322
,2012-12-06 00:00,6,51.57,51.57,51.45,51.48,120
,2012-12-06 00:30,6,51.48,51.54,51.45,51.5,112
,2012-12-06 01:00,6,51.5,51.5,51.47,51.47,4
,2012-12-06 01:30,6,51.47,51.65,51.45,51.65,26
,2012-12-06 02:00,6,51.65,51.78,51.65,51.78,158
,2012-12-06 02:30,6,51.78,51.78,51.51,51.63,263
,2012-12-06 03:00,6,51.64,51.65,51.35,51.38,367
,2012-12-06 03:30,6,51.42,51.6,51.42,51.54,77
,2012-12-06 04:00,6,51.52,51.55,51.45,51.45,114
,2012-12-06 04:30,6,51.43,51.52,51.42,51.49,29
,2012-12-06 05:00,6,51.49,51.51,51.46,51.46,20
,2012-12-06 05:30,6,51.45,51.45,51.43,51.44,20
,2012-12-06 06:00,6,51.45,51.46,51.43,51.45,128
,2012-12-06 06:30,6,51.45,51.45,51.4,51.4,54
,2012-12-06 07:00,6,51.44,51.46,51.36,51.46,138
,2012-12-06 07:30,6,51.45,51.57,51.4,51.56,844
,2012-12-06 08:00,6,51.56,51.59,51.35,51.39,293
,2012-12-06 08:30,6,51.35,51.35,51.14,51.17,724
,2012-12-06 09:00,6,51.17,51.24,51.03,51.18,681
,2012-12-06 09:30,6,51.18,51.21,51.01,51.08,1296
,2012-12-06 10:00,6,51.04,51.07,50.76,50.99,2336
,2012-12-06 10:30,6,50.99,51.09,50.93,50.94,236
,2012-12-06 11:00,6,50.94,51.14,50.88,51.08,524
,2012-12-06 11:30,6,51.08,51.09,50.98,51.01,316
,2012-12-06 12:00,6,51.02,51.1,50.95,51.1,363
,2012-12-06 12:30,6,51.08,51.15,51.06,51.15,234
,2012-12-06 13:00,6,51.15,51.2,51.11,51.19,551
,2012-12-06 13:30,6,51.19,51.71,51.18,51.66,1376
,2012-12-06 17:00,7,51.67,51.67,51.56,51.63,48
,2012-12-06 17:30,7,51.59,51.6,51.59,51.59,11
,2012-12-06 18:00,7,51.6,51.65,51.57,51.65,14
,2012-12-06 18:30,7,51.62,51.64,51.6,51.63,13
,2012-12-06 19:00,7,51.61,51.74,51.51,51.71,111
,2012-12-06 19:30,7,51.72,51.77,51.66,51.66,28
,2012-12-06 20:00,7,51.71,51.82,51.71,51.8,74
,2012-12-06 20:30,7,51.84,51.84,51.67,51.68,78
,2012-12-06 21:00,7,51.7,51.73,51.64,51.64,30
,2012-12-06 21:30,7,51.64,51.68,51.64,51.68,10
,2012-12-06 22:00,7,51.69,51.69,51.65,51.65,24
,2012-12-06 22:30,7,51.66,51.69,51.64,51.66,44
,2012-12-06 23:00,7,51.65,51.68,51.65,51.66,65
,2012-12-06 23:30,7,51.66,51.71,51.63,51.69,105
,2012-12-07 00:00,7,51.69,51.71,51.64,51.68,31
,2012-12-07 00:30,7,51.69,51.73,51.67,51.69,73
,2012-12-07 01:00,7,51.69,51.76,51.69,51.73,24
,2012-12-07 01:30,7,51.71,51.72,51.66,51.67,38
,2012-12-07 02:00,7,51.68,51.71,51.62,51.62,20
,2012-12-07 02:30,7,51.62,51.64,51.58,51.64,25
,2012-12-07 03:00,7,51.63,51.66,51.59,51.63,60
,2012-12-07 03:30,7,51.63,51.65,51.63,51.64,6
,2012-12-07 04:00,7,51.62,51.62,51.56,51.59,35
,2012-12-07 04:30,7,51.6,51.66,51.58,51.6,172
,2012-12-07 05:00,7,51.64,51.67,51.64,51.67,7
,2012-12-07 05:30,7,51.64,51.64,51.57,51.57,6
,2012-12-07 06:00,7,51.59,51.6,51.56,51.56,5
,2012-12-07 06:30,7,51.57,51.6,51.53,51.53,29
,2012-12-07 07:00,7,51.54,51.57,51.54,51.56,85
,2012-12-07 07:30,7,51.56,51.63,51.29,51.4,476
,2012-12-07 08:00,7,51.38,51.39,51.23,51.37,178
,2012-12-07 08:30,7,51.35,51.41,51.25,51.34,234
,2012-12-07 09:00,7,51.32,51.42,51.32,51.34,217
,2012-12-07 09:30,7,51.35,51.5,51.32,51.43,774
,2012-12-07 10:00,7,51.43,51.45,51.35,51.39,644
,2012-12-07 10:30,7,51.38,51.61,51.38,51.6,1024
,2012-12-07 11:00,7,51.58,51.79,51.55,51.73,892
,2012-12-07 11:30,7,51.73,51.85,51.61,51.65,778
,2012-12-07 12:00,7,51.64,51.69,51.43,51.5,460
,2012-12-07 12:30,7,51.5,51.52,51.42,51.49,520
,2012-12-07 13:00,7,51.48,51.67,51.45,51.63,742
,2012-12-07 13:30,7,51.62,51.71,51.45,51.65,1077
,2012-12-09 17:00,10,51.43,51.49,51.41,51.46,17
,2012-12-09 17:30,10,51.44,51.44,51.44,51.44,5
,2012-12-09 18:00,10,51.43,51.44,51.43,51.43,14
,2012-12-09 18:30,10,51.45,51.45,51.29,51.42,113
,2012-12-09 19:00,10,51.39,51.7,51.39,51.6,126
,2012-12-09 19:30,10,51.53,51.53,51.27,51.35,146
,2012-12-09 20:00,10,51.33,51.46,51.3,51.46,87
,2012-12-09 20:30,10,51.48,51.61,51.46,51.48,276
,2012-12-09 21:00,10,51.52,51.57,51.52,51.52,17
,2012-12-09 21:30,10,51.5,51.54,51.49,51.54,18
,2012-12-09 22:00,10,51.52,51.52,51.52,51.52,10
,2012-12-09 22:30,10,51.47,51.47,51.47,51.47,1
,2012-12-09 23:00,10,51.44,51.46,51.39,51.43,34
,2012-12-09 23:30,10,51.45,51.49,51.4,51.43,59
,2012-12-10 00:00,10,51.43,51.47,51.38,51.47,22
,2012-12-10 00:30,10,51.42,51.48,51.41,51.45,31
,2012-12-10 01:00,10,51.46,51.49,51.45,51.45,27
,2012-12-10 01:30,10,51.41,51.41,51.36,51.39,31
,2012-12-10 02:00,10,51.38,51.43,51.35,51.4,77
,2012-12-10 02:30,10,51.4,51.58,51.38,51.55,118
,2012-12-10 03:00,10,51.54,51.58,51.52,51.55,33
,2012-12-10 03:30,10,51.47,51.47,51.44,51.44,2
,2012-12-10 04:00,10,51.41,51.42,51.36,51.42,28
,2012-12-10 04:30,10,51.44,51.44,51.42,51.44,14
,2012-12-10 05:00,10,51.52,51.56,51.51,51.56,88
,2012-12-10 05:30,10,51.56,51.6,51.52,51.59,141
,2012-12-10 06:00,10,51.6,51.62,51.59,51.59,113
,2012-12-10 06:30,10,51.6,51.64,51.57,51.59,87
,2012-12-10 07:00,10,51.59,51.65,51.55,51.58,53
,2012-12-10 07:30,10,51.56,51.56,51.47,51.47,80
,2012-12-10 08:00,10,51.46,51.46,51.35,51.36,174
,2012-12-10 08:30,10,51.36,51.43,51.26,51.36,699
,2012-12-10 09:00,10,51.33,51.36,51.11,51.17,358
,2012-12-10 09:30,10,51.2,51.39,51.17,51.35,1621
,2012-12-10 10:00,10,51.36,51.41,51.29,51.35,587
,2012-12-10 10:30,10,51.35,51.49,51.3,51.35,1048
,2012-12-10 11:00,10,51.36,51.4,51.3,51.35,631
,2012-12-10 11:30,10,51.36,51.4,51.3,51.37,781
,2012-12-10 12:00,10,51.36,51.37,51.27,51.27,299
,2012-12-10 12:30,10,51.27,51.42,51.27,51.38,522
,2012-12-10 13:00,10,51.36,51.57,51.34,51.54,411
,2012-12-10 13:30,10,51.54,51.68,51.41,51.65,1140
,2012-12-10 17:00,11,51.6,51.74,51.53,51.59,87
,2012-12-10 17:30,11,51.61,51.63,51.59,51.59,14
,2012-12-10 18:00,11,51.58,51.59,51.53,51.53,10
,2012-12-10 18:30,11,51.55,51.55,51.5,51.52,22
,2012-12-10 19:00,11,51.5,51.64,51.5,51.54,60
,2012-12-10 19:30,11,51.54,51.72,51.5,51.7,72
,2012-12-10 20:00,11,51.72,51.74,51.58,51.6,104
,2012-12-10 20:30,11,51.6,51.63,51.53,51.56,119
,2012-12-10 21:00,11,51.58,51.6,51.54,51.56,182
,2012-12-10 21:30,11,51.56,51.56,51.54,51.56,28
,2012-12-10 22:00,11,51.56,51.62,51.56,51.62,15
,2012-12-10 22:30,11,51.62,51.62,51.6,51.6,4
,2012-12-10 23:00,11,51.58,51.63,51.57,51.58,32
,2012-12-10 23:30,11,51.6,51.62,51.59,51.59,30
,2012-12-11 00:00,11,51.59,51.63,51.55,51.59,94
,2012-12-11 00:30,11,51.59,51.59,51.48,51.52,127
,2012-12-11 01:00,11,51.52,51.55,51.5,51.52,43
,2012-12-11 01:30,11,51.57,51.6,51.47,51.49,210
,2012-12-11 02:00,11,51.49,51.57,51.49,51.57,260
,2012-12-11 02:30,11,51.57,51.58,51.39,51.42,329
,2012-12-11 03:00,11,51.43,51.48,51.42,51.44,183
,2012-12-11 03:30,11,51.44,51.5,51.4,51.47,183
,2012-12-11 04:00,11,51.44,51.51,51.42,51.47,55
,2012-12-11 04:30,11,51.44,51.5,51.42,51.48,93
,2012-12-11 05:00,11,51.46,51.49,51.42,51.46,163
,2012-12-11 05:30,11,51.46,51.52,51.45,51.47,37
,2012-12-11 06:00,11,51.48,51.53,51.47,51.47,102
,2012-12-11 06:30,11,51.47,51.48,51.4,51.43,121
,2012-12-11 07:00,11,51.42,51.53,51.38,51.44,749
,2012-12-11 07:30,11,51.44,51.63,51,51.09,1376
,2012-12-11 08:00,11,51.07,51.24,51.05,51.14,527
,2012-12-11 08:30,11,51.16,51.24,51.1,51.13,286
,2012-12-11 09:00,11,51.14,51.2,51.09,51.19,397
,2012-12-11 09:30,11,51.17,51.28,50.82,50.94,2127
,2012-12-11 10:00,11,50.92,50.97,50.67,50.82,1642
,2012-12-11 10:30,11,50.82,50.85,50.73,50.84,1372
,2012-12-11 11:00,11,50.83,50.91,50.79,50.84,395
,2012-12-11 11:30,11,50.83,50.87,50.66,50.79,665
,2012-12-11 12:00,11,50.77,50.89,50.76,50.81,397
,2012-12-11 12:30,11,50.82,50.87,50.77,50.85,383
,2012-12-11 13:00,11,50.86,50.98,50.82,50.84,559
,2012-12-11 13:30,11,50.85,51,50.65,50.68,1240
,2012-12-11 17:00,12,50.75,50.79,50.7,50.79,56
,2012-12-11 17:30,12,50.79,50.8,50.74,50.74,48
,2012-12-11 18:00,12,50.74,50.79,50.74,50.75,16
,2012-12-11 18:30,12,50.78,50.8,50.76,50.78,14
,2012-12-11 19:00,12,50.75,50.82,50.62,50.66,307
,2012-12-11 19:30,12,50.71,50.78,50.67,50.76,36
,2012-12-11 20:00,12,50.76,50.77,50.74,50.77,27
,2012-12-11 20:30,12,50.77,50.78,50.61,50.62,97
,2012-12-11 21:00,12,50.61,50.66,50.57,50.61,278
,2012-12-11 21:30,12,50.65,50.7,50.6,50.65,47
,2012-12-11 22:00,12,50.63,50.67,50.57,50.57,33
,2012-12-11 22:30,12,50.57,50.64,50.56,50.64,17
,2012-12-11 23:00,12,50.61,50.64,50.6,50.6,8
,2012-12-11 23:30,12,50.59,50.61,50.5,50.5,537
,2012-12-12 00:00,12,50.52,50.56,50.5,50.5,168
,2012-12-12 00:30,12,50.52,50.6,50.5,50.53,155
,2012-12-12 01:00,12,50.56,50.6,50.51,50.6,47
,2012-12-12 01:30,12,50.58,50.63,50.54,50.59,52
,2012-12-12 02:00,12,50.54,50.61,50.51,50.6,62
,2012-12-12 02:30,12,50.59,50.62,50.52,50.62,41
,2012-12-12 03:00,12,50.62,50.7,50.62,50.63,57
,2012-12-12 03:30,12,50.6,50.69,50.55,50.55,68
,2012-12-12 04:00,12,50.55,50.56,50.46,50.54,189
,2012-12-12 04:30,12,50.52,50.62,50.51,50.52,90
,2012-12-12 05:00,12,50.47,50.58,50.46,50.56,101
,2012-12-12 05:30,12,50.57,50.59,50.57,50.59,20
,2012-12-12 06:00,12,50.58,50.6,50.57,50.57,129
,2012-12-12 06:30,12,50.57,50.63,50.57,50.61,168
,2012-12-12 07:00,12,50.58,50.61,50.51,50.53,250
,2012-12-12 07:30,12,50.51,50.59,50.46,50.57,285
,2012-12-12 08:00,12,50.55,50.66,50.52,50.65,263
,2012-12-12 08:30,12,50.65,50.8,50.59,50.76,337
,2012-12-12 09:00,12,50.75,50.93,50.71,50.83,687
,2012-12-12 09:30,12,50.83,50.88,50.57,50.6,1745
,2012-12-12 10:00,12,50.59,50.6,50.15,50.35,2668
,2012-12-12 10:30,12,50.33,50.6,50.3,50.5,2161
,2012-12-12 11:00,12,50.49,50.54,50.41,50.49,970
,2012-12-12 11:30,12,50.48,50.53,50.43,50.43,560
,2012-12-12 12:00,12,50.41,50.52,50.37,50.41,1105
,2012-12-12 12:30,12,50.4,50.42,50.21,50.24,1354
,2012-12-12 13:00,12,50.24,50.24,50.09,50.16,1201
,2012-12-12 13:30,12,50.19,50.21,49.98,50,1257
,2012-12-12 17:00,13,49.97,50.04,49.97,50.01,130
,2012-12-12 17:30,13,50.02,50.03,50.02,50.03,8
,2012-12-12 18:00,13,50.05,50.12,50.05,50.1,32
,2012-12-12 18:30,13,50.13,50.16,50.03,50.04,66
,2012-12-12 19:00,13,50.04,50.2,50.02,50.15,353
,2012-12-12 19:30,13,50.13,50.13,49.92,49.92,173
,2012-12-12 20:00,13,49.93,50.02,49.85,50.02,176
,2012-12-12 20:30,13,49.99,50.11,49.99,50.05,233
,2012-12-12 21:00,13,50.04,50.06,50.03,50.04,111
,2012-12-12 21:30,13,50.05,50.05,50.02,50.02,157
,2012-12-12 22:00,13,50.02,50.03,50,50.01,27
,2012-12-12 22:30,13,50,50.01,49.97,49.97,21
,2012-12-12 23:00,13,49.97,49.99,49.95,49.99,130
,2012-12-12 23:30,13,49.99,50.06,49.99,50.01,172
,2012-12-13 00:00,13,50.03,50.04,49.92,49.93,269
,2012-12-13 00:30,13,49.93,49.99,49.87,49.89,312
,2012-12-13 01:00,13,49.88,49.95,49.88,49.91,97
,2012-12-13 01:30,13,49.9,49.98,49.89,49.92,296
,2012-12-13 02:00,13,49.94,49.96,49.92,49.93,205
,2012-12-13 02:30,13,49.93,49.93,49.89,49.89,87
,2012-12-13 03:00,13,49.9,49.93,49.89,49.93,369
,2012-12-13 03:30,13,49.93,50.01,49.91,49.97,756
,2012-12-13 04:00,13,49.98,50.08,49.97,50,553
,2012-12-13 04:30,13,50.02,50.08,49.99,50.05,76
,2012-12-13 05:00,13,50.07,50.14,50.03,50.03,314
,2012-12-13 05:30,13,50.04,50.06,49.96,49.99,293
,2012-12-13 06:00,13,50,50.11,50,50.11,17
,2012-12-13 06:30,13,50.07,50.19,50.07,50.16,131
,2012-12-13 07:00,13,50.17,50.19,50.13,50.14,19
,2012-12-13 07:30,13,50.14,50.22,50.03,50.12,681
,2012-12-13 08:00,13,50.14,50.19,50.11,50.18,185
,2012-12-13 08:30,13,50.17,50.22,50.13,50.15,421
,2012-12-13 09:00,13,50.18,50.35,50.14,50.3,585
,2012-12-13 09:30,13,50.29,50.31,50.18,50.24,1894
,2012-12-13 10:00,13,50.23,50.25,49.91,49.96,1565
,2012-12-13 10:30,13,49.95,50.07,49.91,49.99,1263
,2012-12-13 11:00,13,50,50,49.67,49.7,1956
,2012-12-13 11:30,13,49.7,49.8,49.68,49.78,1060
,2012-12-13 12:00,13,49.77,49.79,49.65,49.78,793
,2012-12-13 12:30,13,49.78,49.85,49.74,49.74,1009
,2012-12-13 13:00,13,49.75,49.82,49.74,49.76,422
,2012-12-13 13:30,13,49.77,49.77,49.37,49.42,1292
,2012-12-13 17:00,14,49.41,49.46,49.38,49.45,113
,2012-12-13 17:30,14,49.48,49.48,49.45,49.47,31
,2012-12-13 18:00,14,49.47,49.55,49.47,49.54,42
,2012-12-13 18:30,14,49.55,49.55,49.53,49.54,27
,2012-12-13 19:00,14,49.55,49.63,49.55,49.63,213
,2012-12-13 19:30,14,49.65,49.79,49.65,49.77,243
,2012-12-13 20:00,14,49.76,49.81,49.75,49.81,106
,2012-12-13 20:30,14,49.81,49.92,49.81,49.86,221
,2012-12-13 21:00,14,49.86,49.86,49.8,49.82,117
,2012-12-13 21:30,14,49.85,49.85,49.77,49.77,73
,2012-12-13 22:00,14,49.77,49.81,49.76,49.76,182
,2012-12-13 22:30,14,49.78,49.78,49.65,49.72,123
,2012-12-13 23:00,14,49.78,49.87,49.77,49.87,262
,2012-12-13 23:30,14,49.88,49.91,49.8,49.83,202
,2012-12-14 00:00,14,49.88,49.96,49.87,49.93,780
,2012-12-14 00:30,14,49.93,50.02,49.92,50.01,454
,2012-12-14 01:00,14,50.02,50.04,49.95,49.98,220
,2012-12-14 01:30,14,49.98,50.03,49.95,50,80
,2012-12-14 02:00,14,50.04,50.1,50.01,50.05,92
,2012-12-14 02:30,14,50.06,50.14,49.99,50.05,167
,2012-12-14 03:00,14,50.07,50.07,50.02,50.07,78
,2012-12-14 03:30,14,50.04,50.14,50.04,50.14,73
,2012-12-14 04:00,14,50.14,50.17,50.1,50.13,65
,2012-12-14 04:30,14,50.1,50.15,50.05,50.15,142
,2012-12-14 05:00,14,50.14,50.15,50.11,50.15,113
,2012-12-14 05:30,14,50.15,50.22,50.04,50.04,105
,2012-12-14 06:00,14,50.04,50.14,49.96,50.14,117
,2012-12-14 06:30,14,50.12,50.12,50,50,64
,2012-12-14 07:00,14,50.01,50.07,49.98,50.06,246
,2012-12-14 07:30,14,50.05,50.09,49.91,49.95,559
,2012-12-14 08:00,14,49.94,50.04,49.92,50.03,214
,2012-12-14 08:30,14,50.02,50.14,50,50.14,248
,2012-12-14 09:00,14,50.14,50.14,49.92,49.96,686
,2012-12-14 09:30,14,49.96,50.48,49.95,50.38,4501
,2012-12-14 10:00,14,50.38,50.44,50.33,50.35,1608
,2012-12-14 10:30,14,50.33,50.35,50.26,50.31,621
,2012-12-14 11:00,14,50.32,50.41,50.31,50.37,644
,2012-12-14 11:30,14,50.36,50.43,50.31,50.39,571
,2012-12-14 12:00,14,50.41,50.45,50.32,50.36,620
,2012-12-14 12:30,14,50.39,50.43,50.35,50.38,417
,2012-12-14 13:00,14,50.38,50.4,50.3,50.37,552
,2012-12-14 13:30,14,50.36,50.49,50.33,50.33,1664
,2012-12-16 17:00,17,50.47,50.66,50.33,50.39,272
,2012-12-16 17:30,17,50.39,50.49,50.37,50.45,159
,2012-12-16 18:00,17,50.45,50.56,50.43,50.55,119
,2012-12-16 18:30,17,50.55,50.67,50.41,50.42,238
,2012-12-16 19:00,17,50.42,50.54,50.36,50.38,217
,2012-12-16 19:30,17,50.39,50.53,50.39,50.47,162
,2012-12-16 20:00,17,50.46,50.49,50.44,50.46,102
,2012-12-16 20:30,17,50.45,50.47,50.42,50.42,106
,2012-12-16 21:00,17,50.43,50.43,50.38,50.41,59
,2012-12-16 21:30,17,50.42,50.47,50.41,50.45,233
,2012-12-16 22:00,17,50.45,50.45,50.4,50.41,67
,2012-12-16 22:30,17,50.43,50.43,50.4,50.43,12
,2012-12-16 23:00,17,50.42,50.47,50.37,50.4,77
,2012-12-16 23:30,17,50.4,50.4,50.32,50.37,38
,2012-12-17 00:00,17,50.32,50.34,50.25,50.25,107
,2012-12-17 00:30,17,50.25,50.33,50.24,50.32,164
,2012-12-17 01:00,17,50.32,50.34,50.25,50.25,117
,2012-12-17 01:30,17,50.27,50.35,50.25,50.31,150
,2012-12-17 02:00,17,50.31,50.57,50.31,50.51,454
,2012-12-17 02:30,17,50.51,50.75,50.51,50.62,337
,2012-12-17 03:00,17,50.64,50.65,50.52,50.54,71
,2012-12-17 03:30,17,50.55,50.67,50.55,50.65,59
,2012-12-17 04:00,17,50.64,50.64,50.6,50.6,28
,2012-12-17 04:30,17,50.57,50.59,50.48,50.52,75
,2012-12-17 05:00,17,50.52,50.56,50.52,50.56,46
,2012-12-17 05:30,17,50.51,50.51,50.49,50.49,62
,2012-12-17 06:00,17,50.49,50.57,50.49,50.57,87
,2012-12-17 06:30,17,50.57,50.57,50.27,50.3,526
,2012-12-17 07:00,17,50.3,50.38,50.29,50.37,271
,2012-12-17 07:30,17,50.35,50.51,50.35,50.43,262
,2012-12-17 08:00,17,50.45,50.45,50.32,50.39,175
,2012-12-17 08:30,17,50.38,50.48,50.37,50.46,415
,2012-12-17 09:00,17,50.46,50.53,50.46,50.51,478
,2012-12-17 09:30,17,50.5,50.57,50.34,50.35,2558
,2012-12-17 10:00,17,50.34,50.39,50.09,50.15,2987
,2012-12-17 10:30,17,50.16,50.2,49.87,50.06,2679
,2012-12-17 11:00,17,50.06,50.07,49.97,49.97,1040
,2012-12-17 11:30,17,49.97,50.04,49.97,50,748
,2012-12-17 12:00,17,49.99,50.06,49.96,50,668
,2012-12-17 12:30,17,49.99,50.16,49.97,50.05,455
,2012-12-17 13:00,17,50.05,50.24,50.05,50.17,795
,2012-12-17 13:30,17,50.18,50.32,50.14,50.26,1623
,2012-12-17 17:00,18,50.13,50.29,50.13,50.22,150
,2012-12-17 17:30,18,50.22,50.26,50.22,50.25,10
,2012-12-17 18:00,18,50.25,50.29,50.24,50.29,12
,2012-12-17 18:30,18,50.24,50.24,50.16,50.2,22
,2012-12-17 19:00,18,50.22,50.44,50.19,50.43,317
,2012-12-17 19:30,18,50.43,50.43,50.18,50.24,244
,2012-12-17 20:00,18,50.29,50.41,50.28,50.33,165
,2012-12-17 20:30,18,50.33,50.42,50.3,50.4,146
,2012-12-17 21:00,18,50.42,50.53,50.41,50.44,150
,2012-12-17 21:30,18,50.41,50.44,50.41,50.44,25
,2012-12-17 22:00,18,50.4,50.41,50.37,50.37,143
,2012-12-17 22:30,18,50.37,50.37,50.37,50.37,6
,2012-12-17 23:00,18,50.37,50.4,50.37,50.4,9
,2012-12-17 23:30,18,50.4,50.4,50.24,50.26,142
,2012-12-18 00:00,18,50.25,50.36,50.24,50.35,79
,2012-12-18 00:30,18,50.35,50.4,50.34,50.37,51
,2012-12-18 01:00,18,50.38,50.44,50.37,50.39,171
,2012-12-18 01:30,18,50.38,50.38,50.35,50.35,19
,2012-12-18 02:00,18,50.36,50.36,50.35,50.35,12
,2012-12-18 02:30,18,50.35,50.36,50.31,50.36,39
,2012-12-18 03:00,18,50.37,50.37,50.18,50.27,111
,2012-12-18 03:30,18,50.27,50.28,50.19,50.22,65
,2012-12-18 04:00,18,50.22,50.22,50.19,50.19,40
,2012-12-18 04:30,18,50.18,50.2,49.85,49.93,811
,2012-12-18 05:00,18,49.93,49.97,49.91,49.97,106
,2012-12-18 05:30,18,49.96,50.04,49.91,49.94,189
,2012-12-18 06:00,18,49.94,49.98,49.93,49.98,159
,2012-12-18 06:30,18,49.98,50.15,49.98,50.09,92
,2012-12-18 07:00,18,50.12,50.12,50,50.01,98
,2012-12-18 07:30,18,50,50.02,49.96,49.97,190
,2012-12-18 08:00,18,49.96,49.96,49.73,49.77,1367
,2012-12-18 08:30,18,49.77,49.81,49.67,49.73,942
,2012-12-18 09:00,18,49.73,49.77,49.64,49.69,930
,2012-12-18 09:30,18,49.7,49.79,49.6,49.63,2757
,2012-12-18 10:00,18,49.62,49.74,49.55,49.65,3506
,2012-12-18 10:30,18,49.65,49.75,49.62,49.7,1478
,2012-12-18 11:00,18,49.69,49.83,49.68,49.71,941
,2012-12-18 11:30,18,49.71,49.72,49.55,49.57,1699
,2012-12-18 12:00,18,49.57,49.62,49.51,49.54,1317
,2012-12-18 12:30,18,49.54,49.75,49.54,49.65,1465
,2012-12-18 13:00,18,49.67,49.74,49.64,49.65,509
,2012-12-18 13:30,18,49.64,49.65,49.49,49.56,3153
,2012-12-18 17:00,19,49.65,49.71,49.58,49.71,224
,2012-12-18 17:30,19,49.71,49.82,49.71,49.78,50
,2012-12-18 18:00,19,49.77,49.77,49.65,49.66,83
,2012-12-18 18:30,19,49.68,49.74,49.61,49.69,105
,2012-12-18 19:00,19,49.71,49.86,49.71,49.79,411
,2012-12-18 19:30,19,49.77,49.84,49.76,49.82,90
,2012-12-18 20:00,19,49.83,49.89,49.81,49.82,84
,2012-12-18 20:30,19,49.84,49.84,49.68,49.7,259
,2012-12-18 21:00,19,49.7,49.74,49.55,49.55,269
,2012-12-18 21:30,19,49.55,49.63,49.55,49.56,59
,2012-12-18 22:00,19,49.56,49.58,49.54,49.54,64
,2012-12-18 22:30,19,49.54,49.58,49.53,49.53,82
,2012-12-18 23:00,19,49.53,49.57,49.53,49.53,63
,2012-12-18 23:30,19,49.53,49.59,49.51,49.52,253
,2012-12-19 00:00,19,49.54,49.65,49.53,49.65,115
,2012-12-19 00:30,19,49.65,49.81,49.65,49.74,177
,2012-12-19 01:00,19,49.74,49.76,49.72,49.73,57
,2012-12-19 01:30,19,49.75,49.76,49.7,49.72,28
,2012-12-19 02:00,19,49.68,49.68,49.54,49.54,69
,2012-12-19 02:30,19,49.54,49.81,49.5,49.7,535
,2012-12-19 03:00,19,49.7,49.7,49.65,49.7,17
,2012-12-19 03:30,19,49.7,49.73,49.7,49.71,89
,2012-12-19 04:00,19,49.71,49.75,49.7,49.71,38
,2012-12-19 04:30,19,49.71,49.71,49.62,49.62,127
,2012-12-19 05:00,19,49.62,49.7,49.61,49.68,113
,2012-12-19 05:30,19,49.68,49.72,49.68,49.72,54
,2012-12-19 06:00,19,49.74,49.84,49.73,49.8,407
,2012-12-19 06:30,19,49.79,49.85,49.77,49.8,247
,2012-12-19 07:00,19,49.8,49.81,49.75,49.81,155
,2012-12-19 07:30,19,49.79,49.8,49.72,49.74,81
,2012-12-19 08:00,19,49.75,49.75,49.66,49.73,347
,2012-12-19 08:30,19,49.73,49.75,49.65,49.69,189
,2012-12-19 09:00,19,49.69,49.73,49.62,49.63,618
,2012-12-19 09:30,19,49.64,49.64,49.49,49.51,3419
,2012-12-19 10:00,19,49.51,49.58,49.41,49.51,3413
,2012-12-19 10:30,19,49.51,49.67,49.48,49.6,1821
,2012-12-19 11:00,19,49.6,49.62,49.52,49.55,1090
,2012-12-19 11:30,19,49.54,49.55,49.36,49.47,2929
,2012-12-19 12:00,19,49.47,49.48,49.16,49.17,3224
,2012-12-19 12:30,19,49.18,49.2,49.08,49.11,2034
,2012-12-19 13:00,19,49.11,49.16,48.94,48.98,2750
,2012-12-19 13:30,19,48.98,49,48.62,48.72,4846
,2012-12-19 17:00,20,48.85,49,48.83,48.87,416
,2012-12-19 17:30,20,48.86,48.87,48.85,48.85,42
,2012-12-19 18:00,20,48.86,48.96,48.8,48.81,134
,2012-12-19 18:30,20,48.8,48.89,48.79,48.87,259
,2012-12-19 19:00,20,48.88,49.07,48.74,48.85,635
,2012-12-19 19:30,20,48.85,48.89,48.74,48.78,230
,2012-12-19 20:00,20,48.76,48.77,48.69,48.77,154
,2012-12-19 20:30,20,48.77,48.88,48.77,48.88,418
,2012-12-19 21:00,20,48.85,49.07,48.8,49.05,399
,2012-12-19 21:30,20,49.05,49.06,49.03,49.05,262
,2012-12-19 22:00,20,49.05,49.06,48.97,48.97,51
,2012-12-19 22:30,20,48.97,48.97,48.94,48.94,70
,2012-12-19 23:00,20,48.94,49.01,48.94,48.98,69
,2012-12-19 23:30,20,48.98,49.04,48.98,49,112
,2012-12-20 00:00,20,49,49.02,48.94,49.02,223
,2012-12-20 00:30,20,49,49.02,48.94,48.96,318
,2012-12-20 01:00,20,48.98,48.99,48.92,48.94,163
,2012-12-20 01:30,20,48.94,48.94,48.76,48.76,660
,2012-12-20 02:00,20,48.77,48.78,48.66,48.75,397
,2012-12-20 02:30,20,48.75,48.8,48.68,48.7,500
,2012-12-20 03:00,20,48.68,48.72,48.63,48.67,332
,2012-12-20 03:30,20,48.67,48.71,48.59,48.68,421
,2012-12-20 04:00,20,48.67,48.71,48.59,48.63,345
,2012-12-20 04:30,20,48.62,48.65,48.59,48.64,202
,2012-12-20 05:00,20,48.62,48.89,48.61,48.71,663
,2012-12-20 05:30,20,48.71,48.71,48.61,48.61,293
,2012-12-20 06:00,20,48.62,48.64,48.56,48.61,217
,2012-12-20 06:30,20,48.64,48.66,48.55,48.62,461
,2012-12-20 07:00,20,48.62,48.63,48.57,48.63,280
,2012-12-20 07:30,20,48.64,48.64,48.31,48.43,1581
,2012-12-20 08:00,20,48.42,48.45,47.92,48.26,4845
,2012-12-20 08:30,20,48.25,48.45,48.19,48.29,1785
,2012-12-20 09:00,20,48.31,48.37,48.19,48.22,1297
,2012-12-20 09:30,20,48.23,48.57,48.17,48.5,3697
,2012-12-20 10:00,20,48.5,48.5,48.35,48.35,2528
,2012-12-20 10:30,20,48.35,48.39,48.24,48.29,1731
,2012-12-20 11:00,20,48.29,48.42,48.25,48.27,1845
,2012-12-20 11:30,20,48.25,48.41,48.21,48.37,1762
,2012-12-20 12:00,20,48.37,48.38,48.27,48.36,2371
,2012-12-20 12:30,20,48.35,48.38,48.17,48.19,2050
,2012-12-20 13:00,20,48.18,48.31,48.09,48.21,1967
,2012-12-20 13:30,20,48.2,48.43,48.19,48.41,4146
,2012-12-20 17:00,21,48.45,48.65,48.41,48.63,144
,2012-12-20 17:30,21,48.63,48.65,48.63,48.65,124
,2012-12-20 18:00,21,48.62,48.62,48.58,48.59,46
,2012-12-20 18:30,21,48.59,48.6,48.46,48.56,243
,2012-12-20 19:00,21,48.57,49.02,48.57,48.88,1334
,2012-12-20 19:30,21,48.87,48.94,48.75,48.84,669
,2012-12-20 20:00,21,48.84,48.9,48.8,48.85,322
,2012-12-20 20:30,21,48.86,48.92,48.85,48.92,231
,2012-12-20 21:00,21,48.94,48.95,48.87,48.87,112
,2012-12-20 21:30,21,48.88,48.9,48.87,48.89,26
,2012-12-20 22:00,21,48.9,48.92,48.88,48.91,193
,2012-12-20 22:30,21,48.93,48.93,48.87,48.87,310
,2012-12-20 23:00,21,48.88,48.92,48.87,48.91,55
,2012-12-20 23:30,21,48.91,49.06,48.89,49.05,633
,2012-12-21 00:00,21,49.06,49.28,49.06,49.21,451
,2012-12-21 00:30,21,49.19,49.22,49.13,49.16,333
,2012-12-21 01:00,21,49.16,49.28,49.09,49.19,290
,2012-12-21 01:30,21,49.17,49.22,49.14,49.15,417
,2012-12-21 02:00,21,49.15,49.18,49.05,49.12,506
,2012-12-21 02:30,21,49.12,49.12,48.93,49.04,711
,2012-12-21 03:00,21,49.06,49.06,48.95,49.04,243
,2012-12-21 03:30,21,49.04,49.13,49.04,49.13,327
,2012-12-21 04:00,21,49.13,49.25,49.13,49.17,344
,2012-12-21 04:30,21,49.15,49.17,49.1,49.1,38
,2012-12-21 05:00,21,49.1,49.14,49.01,49.11,114
,2012-12-21 05:30,21,49.12,49.12,49,49,157
,2012-12-21 06:00,21,49,49.04,48.91,48.97,273
,2012-12-21 06:30,21,48.96,49.02,48.91,48.98,93
,2012-12-21 07:00,21,48.98,48.98,48.92,48.93,160
,2012-12-21 07:30,21,48.93,49.01,48.9,48.97,786
,2012-12-21 08:00,21,48.97,49.02,48.95,48.96,713
,2012-12-21 08:30,21,48.97,49.07,48.92,49.06,545
,2012-12-21 09:00,21,49.06,49.07,48.97,48.97,902
,2012-12-21 09:30,21,48.98,49.3,48.93,49.27,4327
,2012-12-21 10:00,21,49.27,49.32,49.1,49.13,2561
,2012-12-21 10:30,21,49.12,49.27,49.08,49.23,2099
,2012-12-21 11:00,21,49.22,49.39,49.21,49.33,2083
,2012-12-21 11:30,21,49.33,49.34,49.22,49.25,1233
,2012-12-21 12:00,21,49.26,49.29,49.21,49.25,1275
,2012-12-21 12:30,21,49.25,49.41,49.2,49.34,2405
,2012-12-21 13:00,21,49.35,49.4,49.23,49.23,1801
,2012-12-21 13:30,21,49.24,49.4,49.04,49.04,3628
,2012-12-23 17:00,24,49.18,49.34,49.13,49.21,374
,2012-12-23 17:30,24,49.22,49.24,49.04,49.04,122
,2012-12-23 18:00,24,49.05,49.32,49.05,49.25,256
,2012-12-23 18:30,24,49.24,49.31,49.23,49.23,131
,2012-12-23 19:00,24,49.23,49.39,49.2,49.37,237
,2012-12-23 19:30,24,49.37,49.48,49.35,49.48,509
,2012-12-23 20:00,24,49.49,49.49,49.32,49.4,523
,2012-12-23 20:30,24,49.4,49.43,49.34,49.42,202
,2012-12-23 21:00,24,49.43,49.44,49.33,49.36,140
,2012-12-23 21:30,24,49.36,49.39,49.35,49.39,47
,2012-12-23 22:00,24,49.36,49.37,49.34,49.36,15
,2012-12-23 22:30,24,49.34,49.34,49.33,49.33,5
,2012-12-23 23:00,24,49.35,49.39,49.33,49.39,11
,2012-12-23 23:30,24,49.37,49.41,49.37,49.41,115
,2012-12-24 00:00,24,49.41,49.42,49.36,49.4,313
,2012-12-24 00:30,24,49.4,49.4,49.2,49.2,598
,2012-12-24 01:00,24,49.2,49.23,49.15,49.23,260
,2012-12-24 01:30,24,49.21,49.21,49.17,49.21,178
,2012-12-24 02:00,24,49.2,49.21,49.04,49.05,145
,2012-12-24 02:30,24,49.05,49.05,48.98,49,94
,2012-12-24 03:00,24,48.98,49.1,48.93,49.07,223
,2012-12-24 03:30,24,49.09,49.11,49,49.03,57
,2012-12-24 04:00,24,49.03,49.12,49.02,49.04,77
,2012-12-24 04:30,24,49.08,49.11,49.08,49.08,18
,2012-12-24 05:00,24,49.1,49.13,49.1,49.12,59
,2012-12-24 05:30,24,49.12,49.19,49.09,49.15,143
,2012-12-24 06:00,24,49.15,49.25,49.12,49.19,183
,2012-12-24 06:30,24,49.12,49.17,49.12,49.16,18
,2012-12-24 07:00,24,49.15,49.21,49.06,49.21,78
,2012-12-24 07:30,24,49.19,49.21,49.13,49.15,56
,2012-12-24 08:00,24,49.15,49.22,49.15,49.21,398
,2012-12-24 08:30,24,49.2,49.21,49.15,49.17,119
,2012-12-24 09:00,24,49.16,49.24,49.15,49.22,207
,2012-12-24 09:30,24,49.21,49.22,49.07,49.17,1494
,2012-12-24 10:00,24,49.16,49.24,49.11,49.12,650
,2012-12-24 10:30,24,49.11,49.23,49.1,49.17,601
,2012-12-24 11:00,24,49.16,49.3,49.16,49.28,683
,2012-12-24 11:30,24,49.28,49.38,49.25,49.37,1711
,2012-12-26 09:30,26,49.42,49.49,49.08,49.1,4177
,2012-12-26 10:00,26,49.09,49.1,48.91,48.94,1940
,2012-12-26 10:30,26,48.93,49,48.87,48.87,1303
,2012-12-26 11:00,26,48.87,48.92,48.81,48.81,1351
,2012-12-26 11:30,26,48.81,48.91,48.8,48.88,673
,2012-12-26 12:00,26,48.88,48.89,48.8,48.81,564
,2012-12-26 12:30,26,48.82,48.9,48.81,48.87,558
,2012-12-26 13:00,26,48.87,48.9,48.82,48.82,375
,2012-12-26 13:30,26,48.83,48.83,48.62,48.65,2288
,2012-12-26 17:00,27,48.62,48.8,48.56,48.7,111
,2012-12-26 17:30,27,48.74,48.77,48.69,48.77,23
,2012-12-26 18:00,27,48.75,48.75,48.6,48.71,78
,2012-12-26 18:30,27,48.69,48.69,48.51,48.63,213
,2012-12-26 19:00,27,48.63,48.84,48.6,48.76,544
,2012-12-26 19:30,27,48.76,48.83,48.73,48.77,196
,2012-12-26 20:00,27,48.76,48.78,48.65,48.78,256
,2012-12-26 20:30,27,48.79,48.9,48.72,48.9,567
,2012-12-26 21:00,27,48.9,48.99,48.85,48.86,641
,2012-12-26 21:30,27,48.87,48.88,48.84,48.84,37
,2012-12-26 22:00,27,48.86,48.89,48.85,48.89,30
,2012-12-26 22:30,27,48.87,48.9,48.84,48.84,49
,2012-12-26 23:00,27,48.84,48.9,48.84,48.88,130
,2012-12-26 23:30,27,48.88,48.9,48.84,48.87,102
,2012-12-27 00:00,27,48.87,48.96,48.84,48.96,184
,2012-12-27 00:30,27,48.96,49.06,48.93,49.05,353
,2012-12-27 01:00,27,49.05,49.21,49.05,49.2,319
,2012-12-27 01:30,27,49.19,49.19,49.1,49.1,187
,2012-12-27 02:00,27,49.09,49.1,49.08,49.09,51
,2012-12-27 02:30,27,49.1,49.1,49.06,49.07,44
,2012-12-27 03:00,27,49.08,49.12,49.06,49.12,152
,2012-12-27 03:30,27,49.13,49.2,49.11,49.17,106
,2012-12-27 04:00,27,49.2,49.2,49.12,49.12,126
,2012-12-27 04:30,27,49.12,49.16,49.08,49.09,112
,2012-12-27 05:00,27,49.08,49.11,49.06,49.08,18
,2012-12-27 05:30,27,49.08,49.1,49.04,49.04,84
,2012-12-27 06:00,27,49.05,49.05,48.98,48.99,89
,2012-12-27 06:30,27,48.98,49.03,48.98,48.98,252
,2012-12-27 07:00,27,48.98,49.12,48.92,49.09,602
,2012-12-27 07:30,27,49.08,49.22,49.06,49.13,981
,2012-12-27 08:00,27,49.14,49.16,49.01,49.1,191
,2012-12-27 08:30,27,49.09,49.15,49.03,49.04,658
,2012-12-27 09:00,27,49.05,49.06,48.92,48.94,1096
,2012-12-27 09:30,27,48.97,49.2,48.89,49.03,3038
,2012-12-27 10:00,27,49.03,49.03,48.81,48.83,2083
,2012-12-27 10:30,27,48.82,48.82,48.68,48.73,2287
,2012-12-27 11:00,27,48.73,48.75,48.66,48.66,1278
,2012-12-27 11:30,27,48.66,48.69,48.61,48.65,634
,2012-12-27 12:00,27,48.65,48.79,48.61,48.69,1136
,2012-12-27 12:30,27,48.69,48.7,48.63,48.64,615
,2012-12-27 13:00,27,48.63,48.7,48.62,48.65,681
,2012-12-27 13:30,27,48.65,48.8,48.61,48.77,2302
,2012-12-27 17:00,28,48.83,48.94,48.73,48.91,115
,2012-12-27 17:30,28,48.89,48.96,48.89,48.96,28
,2012-12-27 18:00,28,48.98,48.98,48.94,48.96,5
,2012-12-27 18:30,28,48.92,49.08,48.9,49.02,45
,2012-12-27 19:00,28,49.01,49.15,48.98,49.14,371
,2012-12-27 19:30,28,49.12,49.15,49.05,49.15,294
,2012-12-27 20:00,28,49.14,49.19,49.12,49.12,93
,2012-12-27 20:30,28,49.15,49.17,49.1,49.15,128
,2012-12-27 21:00,28,49.15,49.17,49.13,49.17,277
,2012-12-27 21:30,28,49.16,49.17,49.14,49.16,39
,2012-12-27 22:00,28,49.15,49.19,49.13,49.19,77
,2012-12-27 22:30,28,49.18,49.18,49.18,49.18,17
,2012-12-27 23:00,28,49.19,49.19,49.14,49.15,235
,2012-12-27 23:30,28,49.15,49.15,48.95,48.96,348
,2012-12-28 00:00,28,48.95,49.19,48.95,49.18,482
,2012-12-28 00:30,28,49.18,49.19,49.13,49.14,297
,2012-12-28 01:00,28,49.14,49.2,49.13,49.19,178
,2012-12-28 01:30,28,49.2,49.26,49.16,49.26,216
,2012-12-28 02:00,28,49.26,49.32,49.21,49.31,359
,2012-12-28 02:30,28,49.3,49.36,49.3,49.33,592
,2012-12-28 03:00,28,49.33,49.33,49.19,49.19,101
,2012-12-28 03:30,28,49.19,49.21,49.11,49.19,286
,2012-12-28 04:00,28,49.19,49.19,49.13,49.15,83
,2012-12-28 04:30,28,49.14,49.21,49.13,49.19,143
,2012-12-28 05:00,28,49.19,49.2,49.14,49.19,85
,2012-12-28 05:30,28,49.17,49.21,49.16,49.18,189
,2012-12-28 06:00,28,49.18,49.2,49.16,49.16,23
,2012-12-28 06:30,28,49.18,49.22,49.16,49.21,118
,2012-12-28 07:00,28,49.21,49.22,49.16,49.2,138
,2012-12-28 07:30,28,49.21,49.41,49.01,49.41,2090
,2012-12-28 08:00,28,49.41,49.42,49.15,49.18,709
,2012-12-28 08:30,28,49.18,49.18,49.04,49.15,831
,2012-12-28 09:00,28,49.15,49.26,49.09,49.15,364
,2012-12-28 09:30,28,49.15,49.38,49.1,49.33,3162
,2012-12-28 10:00,28,49.33,49.35,49.22,49.3,2258
,2012-12-28 10:30,28,49.3,49.42,49.29,49.39,1530
,2012-12-28 11:00,28,49.38,49.4,49.28,49.35,1770
,2012-12-28 11:30,28,49.34,49.34,49.24,49.3,1085
,2012-12-28 12:00,28,49.3,49.4,49.22,49.22,1506
,2012-12-28 12:30,28,49.22,49.44,49.16,49.37,1133
,2012-12-28 13:00,28,49.36,49.4,49.26,49.36,617
,2012-12-28 13:30,28,49.36,49.56,49.25,49.39,3414
,2012-12-30 17:00,31,49.3,49.52,49.29,49.49,235
,2012-12-30 17:30,31,49.49,49.49,49.47,49.47,4
,2012-12-30 18:00,31,49.47,49.47,49.35,49.42,159
,2012-12-30 18:30,31,49.42,49.51,49.36,49.46,321
,2012-12-30 19:00,31,49.45,49.68,49.45,49.67,455
,2012-12-30 19:30,31,49.65,49.7,49.58,49.68,202
,2012-12-30 20:00,31,49.67,49.69,49.58,49.58,181
,2012-12-30 20:30,31,49.64,49.66,49.54,49.57,318
,2012-12-30 21:00,31,49.61,49.67,49.53,49.55,284
,2012-12-30 21:30,31,49.55,49.55,49.53,49.53,92
,2012-12-30 22:00,31,49.53,49.55,49.47,49.48,152
,2012-12-30 22:30,31,49.48,49.54,49.45,49.5,614
,2012-12-30 23:00,31,49.51,49.56,49.5,49.53,195
,2012-12-30 23:30,31,49.5,49.53,49.15,49.29,669
,2012-12-31 00:00,31,49.33,49.39,49.24,49.31,199
,2012-12-31 00:30,31,49.28,49.3,49.03,49.16,298
,2012-12-31 01:00,31,49.18,49.3,49.18,49.2,157
,2012-12-31 01:30,31,49.2,49.2,49.16,49.2,68
,2012-12-31 02:00,31,49.2,49.2,49.14,49.14,128
,2012-12-31 02:30,31,49.14,49.22,49.11,49.22,134
,2012-12-31 03:00,31,49.21,49.24,49.19,49.23,181
,2012-12-31 03:30,31,49.23,49.24,49.17,49.18,119
,2012-12-31 04:00,31,49.18,49.2,48.82,48.95,452
,2012-12-31 04:30,31,48.95,48.99,48.87,48.92,144
,2012-12-31 05:00,31,48.92,48.92,48.85,48.92,111
,2012-12-31 05:30,31,48.92,48.97,48.89,48.97,160
,2012-12-31 06:00,31,48.97,48.97,48.89,48.92,237
,2012-12-31 06:30,31,48.92,49.01,48.92,48.97,320
,2012-12-31 07:00,31,48.98,48.98,48.89,48.95,229
,2012-12-31 07:30,31,48.95,48.96,48.93,48.96,173
,2012-12-31 08:00,31,48.96,48.98,48.91,48.92,399
,2012-12-31 08:30,31,48.92,48.99,48.91,48.99,463
,2012-12-31 09:00,31,48.99,49.09,48.96,49.08,697
,2012-12-31 09:30,31,49.08,49.12,48.95,48.96,2094
,2012-12-31 10:00,31,48.96,49.01,48.93,48.97,860
,2012-12-31 10:30,31,48.97,49.04,48.92,48.98,564
,2012-12-31 11:00,31,49,49.2,48.98,49.19,1114
,2012-12-31 11:30,31,49.18,49.43,49.18,49.39,1781
,2012-12-31 12:00,31,49.4,49.44,49.34,49.39,761
,2012-12-31 12:30,31,49.39,49.4,49.32,49.39,521
,2012-12-31 13:00,31,49.39,49.49,49.3,49.48,811
,2012-12-31 13:30,31,49.47,49.79,49.47,49.76,4231
,2013-01-02 09:30,2,51.3,51.37,50.89,51.09,22037
,2013-01-02 10:00,2,51.09,51.27,50.9,51.13,9478
,2013-01-02 10:30,2,51.14,51.15,50.9,50.91,3849
,2013-01-02 11:00,2,50.91,51.05,50.8,50.88,5632
,2013-01-02 11:30,2,50.88,50.95,50.77,50.89,2496
,2013-01-02 12:00,2,50.89,51.05,50.8,50.91,2723
,2013-01-02 12:30,2,50.91,51.29,50.84,51.29,3465
,2013-01-02 13:00,2,51.29,51.29,51.06,51.06,2067
,2013-01-02 13:30,2,51.07,51.29,50.92,50.97,5491
,2013-01-02 17:00,3,51.07,51.13,50.88,51.12,376
,2013-01-02 17:30,3,51.12,51.2,51.06,51.2,133
,2013-01-02 18:00,3,51.22,51.29,51.2,51.26,256
,2013-01-02 18:30,3,51.26,51.28,51.25,51.25,75
,2013-01-02 19:00,3,51.25,51.25,51.13,51.21,109
,2013-01-02 19:30,3,51.18,51.18,51.11,51.11,66
,2013-01-02 20:00,3,51.11,51.11,51.05,51.06,147
,2013-01-02 20:30,3,51.05,51.06,50.92,50.98,605
,2013-01-02 21:00,3,50.99,51.09,50.95,51.04,125
,2013-01-02 21:30,3,51.04,51.07,51.02,51.04,152
,2013-01-02 22:00,3,51.04,51.06,51.03,51.04,143
,2013-01-02 22:30,3,51.05,51.08,51.04,51.08,79
,2013-01-02 23:00,3,51.09,51.14,51.06,51.07,63
,2013-01-02 23:30,3,51.08,51.1,51.05,51.1,94
,2013-01-03 00:00,3,51.08,51.08,51.05,51.06,105
,2013-01-03 00:30,3,51.06,51.06,51,51,99
,2013-01-03 01:00,3,51.03,51.05,51.01,51.04,307
,2013-01-03 01:30,3,51.04,51.05,51.01,51.05,141
,2013-01-03 02:00,3,51.04,51.05,50.98,51,133
,2013-01-03 02:30,3,51,51.02,50.98,50.98,122
,2013-01-03 03:00,3,50.98,51.03,50.97,50.97,229
,2013-01-03 03:30,3,50.97,51.02,50.96,50.96,466
,2013-01-03 04:00,3,50.97,50.98,50.75,50.76,1113
,2013-01-03 04:30,3,50.76,50.85,50.75,50.8,883
,2013-01-03 05:00,3,50.79,50.85,50.71,50.85,631
,2013-01-03 05:30,3,50.84,50.97,50.83,50.86,547
,2013-01-03 06:00,3,50.83,50.91,50.8,50.88,227
,2013-01-03 06:30,3,50.88,50.95,50.85,50.87,241
,2013-01-03 07:00,3,50.86,50.95,50.85,50.87,187
,2013-01-03 07:30,3,50.87,50.94,50.85,50.89,317
,2013-01-03 08:00,3,50.9,50.92,50.73,50.76,1779
,2013-01-03 08:30,3,50.76,50.76,50.66,50.67,777
,2013-01-03 09:00,3,50.67,50.82,50.67,50.8,749
,2013-01-03 09:30,3,50.81,51,50.72,50.87,5174
,2013-01-03 10:00,3,50.87,50.97,50.82,50.89,2575
,2013-01-03 10:30,3,50.9,50.93,50.82,50.85,2075
,2013-01-03 11:00,3,50.85,50.9,50.82,50.9,2239
,2013-01-03 11:30,3,50.89,50.9,50.8,50.82,1762
,2013-01-03 12:00,3,50.82,50.88,50.7,50.75,2362
,2013-01-03 12:30,3,50.74,50.77,50.67,50.67,1320
,2013-01-03 13:00,3,50.69,50.72,50.55,50.6,2590
,2013-01-03 13:30,3,50.61,50.83,50.55,50.75,5816
,2013-01-03 17:00,4,50.67,50.82,50.53,50.8,459
,2013-01-03 17:30,4,50.8,50.87,50.68,50.68,86
,2013-01-03 18:00,4,50.68,50.73,50.65,50.65,47
,2013-01-03 18:30,4,50.66,50.77,50.46,50.49,563
,2013-01-03 19:00,4,50.48,50.48,50.22,50.41,2438
,2013-01-03 19:30,4,50.41,50.48,50.27,50.48,545
,2013-01-03 20:00,4,50.47,50.62,50.47,50.5,851
,2013-01-03 20:30,4,50.49,50.69,50.47,50.69,1007
,2013-01-03 21:00,4,50.68,50.7,50.59,50.66,721
,2013-01-03 21:30,4,50.61,50.63,50.57,50.61,209
,2013-01-03 22:00,4,50.61,50.68,50.6,50.68,211
,2013-01-03 22:30,4,50.68,50.79,50.59,50.7,276
,2013-01-03 23:00,4,50.7,50.8,50.58,50.77,214
,2013-01-03 23:30,4,50.78,50.84,50.74,50.82,553
,2013-01-04 00:00,4,50.83,50.84,50.73,50.77,450
,2013-01-04 00:30,4,50.74,50.83,50.69,50.8,1238
,2013-01-04 01:00,4,50.8,50.82,50.72,50.79,734
,2013-01-04 01:30,4,50.78,50.85,50.77,50.77,146
,2013-01-04 02:00,4,50.77,50.8,50.73,50.77,173
,2013-01-04 02:30,4,50.77,50.77,50.73,50.75,34
,2013-01-04 03:00,4,50.75,50.77,50.65,50.75,1457
,2013-01-04 03:30,4,50.75,50.75,50.57,50.6,527
,2013-01-04 04:00,4,50.6,50.61,50.54,50.56,267
,2013-01-04 04:30,4,50.56,50.59,50.4,50.43,769
,2013-01-04 05:00,4,50.43,50.45,50.41,50.42,191
,2013-01-04 05:30,4,50.42,50.45,50.4,50.45,179
,2013-01-04 06:00,4,50.45,50.45,50.42,50.43,202
,2013-01-04 06:30,4,50.45,50.55,50.44,50.44,374
,2013-01-04 07:00,4,50.43,50.49,50.35,50.48,698
,2013-01-04 07:30,4,50.48,50.66,50.41,50.49,641
,2013-01-04 08:00,4,50.48,50.75,50.45,50.66,1432
,2013-01-04 08:30,4,50.66,50.66,50.31,50.39,2058
,2013-01-04 09:00,4,50.39,50.51,50.34,50.43,1390
,2013-01-04 09:30,4,50.46,50.51,50.11,50.15,6614
,2013-01-04 10:00,4,50.16,50.34,50.16,50.26,3776
,2013-01-04 10:30,4,50.25,50.25,50.01,50.16,3735
,2013-01-04 11:00,4,50.16,50.32,50.15,50.25,1831
,2013-01-04 11:30,4,50.24,50.28,50.15,50.26,1465
,2013-01-04 12:00,4,50.26,50.28,50.12,50.22,1531
,2013-01-04 12:30,4,50.22,50.26,50.14,50.25,2063
,2013-01-04 13:00,4,50.25,50.27,50.03,50.08,2239
,2013-01-04 13:30,4,50.08,50.2,49.85,49.93,5979
,2013-01-06 17:00,7,49.83,49.99,49.25,49.44,1279
,2013-01-06 17:30,7,49.44,49.6,49.43,49.59,357
,2013-01-06 18:00,7,49.59,49.7,49.58,49.67,441
,2013-01-06 18:30,7,49.67,49.94,49.67,49.91,434
,2013-01-06 19:00,7,49.92,50.46,49.9,50.38,2098
,2013-01-06 19:30,7,50.36,50.57,50.23,50.27,1149
,2013-01-06 20:00,7,50.27,50.34,50.16,50.31,591
,2013-01-06 20:30,7,50.32,50.33,50.1,50.2,348
,2013-01-06 21:00,7,50.2,50.24,50.13,50.14,295
,2013-01-06 21:30,7,50.16,50.21,50.14,50.19,66
,2013-01-06 22:00,7,50.16,50.19,50.14,50.19,36
,2013-01-06 22:30,7,50.19,50.19,50.13,50.14,68
,2013-01-06 23:00,7,50.12,50.15,50.07,50.14,127
,2013-01-06 23:30,7,50.14,50.22,50.02,50.05,235
,2013-01-07 00:00,7,50.04,50.14,50.01,50.14,445
,2013-01-07 00:30,7,50.11,50.17,50.05,50.11,315
,2013-01-07 01:00,7,50.09,50.15,50.09,50.15,29
,2013-01-07 01:30,7,50.16,50.16,50.07,50.08,234
,2013-01-07 02:00,7,50.08,50.22,50.07,50.17,359
,2013-01-07 02:30,7,50.2,50.24,50.03,50.04,529
,2013-01-07 03:00,7,50.06,50.13,50.06,50.08,371
,2013-01-07 03:30,7,50.08,50.13,50.01,50.02,205
,2013-01-07 04:00,7,50.02,50.04,49.95,50.04,600
,2013-01-07 04:30,7,50.04,50.04,49.9,49.91,426
,2013-01-07 05:00,7,49.91,49.99,49.91,49.96,275
,2013-01-07 05:30,7,49.96,50.05,49.91,50,444
,2013-01-07 06:00,7,49.99,50,49.96,49.99,61
,2013-01-07 06:30,7,49.97,49.98,49.91,49.96,217
,2013-01-07 07:00,7,49.97,50.13,49.96,50.13,416
,2013-01-07 07:30,7,50.14,50.2,50.04,50.04,356
,2013-01-07 08:00,7,50.05,50.17,50.05,50.15,665
,2013-01-07 08:30,7,50.15,50.25,50.1,50.17,1116
,2013-01-07 09:00,7,50.17,50.22,50.08,50.12,596
,2013-01-07 09:30,7,50.12,50.2,50.05,50.05,2589
,2013-01-07 10:00,7,50.05,50.11,49.94,49.99,3549
,2013-01-07 10:30,7,50,50.04,49.93,49.93,1844
,2013-01-07 11:00,7,49.93,50.05,49.76,50.01,2527
,2013-01-07 11:30,7,50.02,50.29,50,50.28,2175
,2013-01-07 12:00,7,50.28,50.33,50.2,50.22,2597
,2013-01-07 12:30,7,50.22,50.32,50.19,50.25,2418
,2013-01-07 13:00,7,50.26,50.28,50.12,50.12,1614
,2013-01-07 13:30,7,50.12,50.2,49.9,50.01,4955
,2013-01-07 17:00,8,50.01,50.16,50,50.12,527
,2013-01-07 17:30,8,50.12,50.17,50.11,50.13,74
,2013-01-07 18:00,8,50.13,50.19,50.13,50.14,42
,2013-01-07 18:30,8,50.13,50.22,50.1,50.21,183
,2013-01-07 19:00,8,50.2,50.34,49.96,49.99,712
,2013-01-07 19:30,8,49.98,50.1,49.93,50.03,237
,2013-01-07 20:00,8,50.03,50.08,50.02,50.08,157
,2013-01-07 20:30,8,50.08,50.11,49.96,50.09,435
,2013-01-07 21:00,8,50.09,50.26,50.07,50.17,258
,2013-01-07 21:30,8,50.15,50.19,50.1,50.1,57
,2013-01-07 22:00,8,50.15,50.18,50.06,50.17,39
,2013-01-07 22:30,8,50.14,50.15,50.08,50.13,59
,2013-01-07 23:00,8,50.1,50.1,50.04,50.06,58
,2013-01-07 23:30,8,50.07,50.23,50.05,50.18,205
,2013-01-08 00:00,8,50.18,50.23,50.11,50.12,138
,2013-01-08 00:30,8,50.12,50.22,50.01,50.03,433
,2013-01-08 01:00,8,50.04,50.05,49.94,49.94,169
,2013-01-08 01:30,8,49.95,49.95,49.8,49.9,286
,2013-01-08 02:00,8,49.91,49.91,49.85,49.89,225
,2013-01-08 02:30,8,49.89,49.91,49.85,49.91,100
,2013-01-08 03:00,8,49.88,49.88,49.8,49.84,333
,2013-01-08 03:30,8,49.85,49.9,49.84,49.89,148
,2013-01-08 04:00,8,49.87,49.92,49.86,49.9,210
,2013-01-08 04:30,8,49.9,49.95,49.9,49.95,265
,2013-01-08 05:00,8,49.92,50.03,49.92,50.03,550
,2013-01-08 05:30,8,50.03,50.09,50.02,50.08,261
,2013-01-08 06:00,8,50.08,50.18,50,50,587
,2013-01-08 06:30,8,50,50.01,49.95,49.96,438
,2013-01-08 07:00,8,49.96,50.04,49.95,49.99,498
,2013-01-08 07:30,8,49.98,50.06,49.93,49.94,426
,2013-01-08 08:00,8,49.93,49.97,49.83,49.93,781
,2013-01-08 08:30,8,49.92,50,49.89,49.9,749
,2013-01-08 09:00,8,49.9,49.91,49.72,49.73,1038
,2013-01-08 09:30,8,49.72,49.86,49.57,49.84,6166
,2013-01-08 10:00,8,49.85,50.02,49.76,49.99,2922
,2013-01-08 10:30,8,50,50.05,49.71,49.72,2629
,2013-01-08 11:00,8,49.74,49.81,49.6,49.67,3143
,2013-01-08 11:30,8,49.67,49.99,49.62,49.9,2524
,2013-01-08 12:00,8,49.9,49.91,49.74,49.79,2203
,2013-01-08 12:30,8,49.77,49.81,49.67,49.7,1602
,2013-01-08 13:00,8,49.7,49.73,49.61,49.61,1376
,2013-01-08 13:30,8,49.61,49.67,49.42,49.56,8712
,2013-01-08 17:00,9,49.53,49.68,49.42,49.42,377
,2013-01-08 17:30,9,49.44,49.48,49.42,49.48,55
,2013-01-08 18:00,9,49.47,49.6,49.45,49.59,45
,2013-01-08 18:30,9,49.58,49.7,49.56,49.66,187
,2013-01-08 19:00,9,49.66,49.75,49.56,49.57,848
,2013-01-08 19:30,9,49.56,49.68,49.56,49.64,343
,2013-01-08 20:00,9,49.63,49.7,49.63,49.68,112
,2013-01-08 20:30,9,49.69,49.73,49.69,49.7,42
,2013-01-08 21:00,9,49.7,49.74,49.69,49.7,96
,2013-01-08 21:30,9,49.7,49.72,49.69,49.7,65
,2013-01-08 22:00,9,49.7,49.7,49.64,49.66,199
,2013-01-08 22:30,9,49.64,49.64,49.61,49.61,23
,2013-01-08 23:00,9,49.63,49.69,49.62,49.69,46
,2013-01-08 23:30,9,49.7,49.73,49.59,49.68,190
,2013-01-09 00:00,9,49.65,49.67,49.58,49.64,178
,2013-01-09 00:30,9,49.65,49.66,49.57,49.59,143
,2013-01-09 01:00,9,49.59,49.64,49.57,49.6,162
,2013-01-09 01:30,9,49.6,49.64,49.6,49.63,66
,2013-01-09 02:00,9,49.63,49.72,49.6,49.7,73
,2013-01-09 02:30,9,49.69,49.7,49.68,49.69,113
,2013-01-09 03:00,9,49.68,49.7,49.6,49.6,255
,2013-01-09 03:30,9,49.6,49.67,49.59,49.64,129
,2013-01-09 04:00,9,49.65,49.65,49.63,49.65,84
,2013-01-09 04:30,9,49.65,49.75,49.64,49.72,328
,2013-01-09 05:00,9,49.72,49.81,49.72,49.77,471
,2013-01-09 05:30,9,49.77,49.83,49.77,49.81,370
,2013-01-09 06:00,9,49.81,49.82,49.77,49.79,103
,2013-01-09 06:30,9,49.8,49.81,49.73,49.73,371
,2013-01-09 07:00,9,49.75,49.75,49.67,49.67,416
,2013-01-09 07:30,9,49.67,49.71,49.65,49.68,278
,2013-01-09 08:00,9,49.69,49.8,49.68,49.78,534
,2013-01-09 08:30,9,49.78,49.8,49.67,49.75,660
,2013-01-09 09:00,9,49.78,49.85,49.75,49.84,1416
,2013-01-09 09:30,9,49.83,49.86,49.65,49.71,3873
,2013-01-09 10:00,9,49.71,49.72,49.62,49.69,2023
,2013-01-09 10:30,9,49.68,49.79,49.65,49.78,1941
,2013-01-09 11:00,9,49.78,49.79,49.65,49.66,1686
,2013-01-09 11:30,9,49.65,49.68,49.63,49.66,1072
,2013-01-09 12:00,9,49.66,49.67,49.62,49.66,692
,2013-01-09 12:30,9,49.66,49.71,49.64,49.7,1197
,2013-01-09 13:00,9,49.69,49.8,49.69,49.79,1598
,2013-01-09 13:30,9,49.79,49.83,49.6,49.72,8861
,2013-01-09 17:00,10,49.71,49.8,49.68,49.76,124
,2013-01-09 17:30,10,49.75,49.75,49.73,49.74,27
,2013-01-09 18:00,10,49.74,49.75,49.69,49.69,13
,2013-01-09 18:30,10,49.72,49.75,49.71,49.72,16
,2013-01-09 19:00,10,49.74,49.9,49.73,49.88,162
,2013-01-09 19:30,10,49.85,49.87,49.83,49.85,230
,2013-01-09 20:00,10,49.86,49.92,49.85,49.9,122
,2013-01-09 20:30,10,49.9,49.94,49.85,49.93,368
,2013-01-09 21:00,10,49.92,49.97,49.89,49.89,363
,2013-01-09 21:30,10,49.9,49.9,49.89,49.89,29
,2013-01-09 22:00,10,49.89,49.89,49.8,49.8,95
,2013-01-09 22:30,10,49.81,49.81,49.65,49.71,410
,2013-01-09 23:00,10,49.71,49.72,49.66,49.66,115
,2013-01-09 23:30,10,49.7,49.7,49.47,49.48,554
,2013-01-10 00:00,10,49.48,49.48,49.39,49.4,625
,2013-01-10 00:30,10,49.4,49.44,49.37,49.41,226
,2013-01-10 01:00,10,49.41,49.58,49.41,49.58,392
,2013-01-10 01:30,10,49.59,49.63,49.58,49.62,365
,2013-01-10 02:00,10,49.6,49.62,49.58,49.58,202
,2013-01-10 02:30,10,49.58,49.62,49.54,49.62,337
,2013-01-10 03:00,10,49.62,49.63,49.55,49.63,145
,2013-01-10 03:30,10,49.63,49.66,49.6,49.66,470
,2013-01-10 04:00,10,49.65,49.77,49.63,49.76,482
,2013-01-10 04:30,10,49.76,49.8,49.73,49.73,265
,2013-01-10 05:00,10,49.73,49.81,49.73,49.79,222
,2013-01-10 05:30,10,49.8,49.94,49.8,49.94,519
,2013-01-10 06:00,10,49.92,49.92,49.77,49.77,141
,2013-01-10 06:30,10,49.77,49.85,49.77,49.8,157
,2013-01-10 07:00,10,49.8,49.81,49.7,49.75,324
,2013-01-10 07:30,10,49.75,49.78,49.65,49.74,477
,2013-01-10 08:00,10,49.75,49.86,49.7,49.82,690
,2013-01-10 08:30,10,49.82,50.06,49.8,49.95,1841
,2013-01-10 09:00,10,49.95,49.99,49.92,49.98,710
,2013-01-10 09:30,10,49.99,50.19,49.93,49.96,6624
,2013-01-10 10:00,10,49.96,50.03,49.91,49.95,2716
,2013-01-10 10:30,10,49.96,49.96,49.81,49.84,2174
,2013-01-10 11:00,10,49.83,49.84,49.6,49.7,3708
,2013-01-10 11:30,10,49.7,49.8,49.66,49.75,1885
,2013-01-10 12:00,10,49.76,49.79,49.71,49.75,1163
,2013-01-10 12:30,10,49.74,49.88,49.69,49.84,1580
,2013-01-10 13:00,10,49.84,49.9,49.81,49.87,1903
,2013-01-10 13:30,10,49.86,49.99,49.65,49.86,8622
,2013-01-10 17:00,11,49.72,49.87,49.65,49.75,377
,2013-01-10 17:30,11,49.75,49.86,49.7,49.84,195
,2013-01-10 18:00,11,49.83,49.85,49.76,49.77,124
,2013-01-10 18:30,11,49.76,49.79,49.75,49.79,130
,2013-01-10 19:00,11,49.78,49.78,49.52,49.55,1487
,2013-01-10 19:30,11,49.55,49.65,49.55,49.6,295
,2013-01-10 20:00,11,49.6,49.64,49.48,49.56,639
,2013-01-10 20:30,11,49.54,49.56,49.47,49.49,400
,2013-01-10 21:00,11,49.48,49.56,49.44,49.53,205
,2013-01-10 21:30,11,49.54,49.57,49.48,49.52,52
,2013-01-10 22:00,11,49.51,49.53,49.44,49.5,99
,2013-01-10 22:30,11,49.51,49.6,49.47,49.54,461
,2013-01-10 23:00,11,49.55,49.75,49.54,49.65,497
,2013-01-10 23:30,11,49.65,49.65,49.57,49.6,171
,2013-01-11 00:00,11,49.61,49.68,49.58,49.62,509
,2013-01-11 00:30,11,49.63,49.72,49.46,49.46,306
,2013-01-11 01:00,11,49.45,49.47,49.37,49.41,649
,2013-01-11 01:30,11,49.41,49.48,49.4,49.47,398
,2013-01-11 02:00,11,49.47,49.53,49.38,49.43,1460
,2013-01-11 02:30,11,49.44,49.45,49.35,49.39,1422
,2013-01-11 03:00,11,49.39,49.42,49.38,49.42,783
,2013-01-11 03:30,11,49.41,49.57,49.41,49.48,747
,2013-01-11 04:00,11,49.48,49.5,49.43,49.47,219
,2013-01-11 04:30,11,49.47,49.49,49.44,49.48,480
,2013-01-11 05:00,11,49.48,49.6,49.46,49.5,447
,2013-01-11 05:30,11,49.52,49.6,49.52,49.58,163
,2013-01-11 06:00,11,49.57,49.58,49.55,49.57,157
,2013-01-11 06:30,11,49.58,49.69,49.57,49.6,435
,2013-01-11 07:00,11,49.61,49.68,49.53,49.6,455
,2013-01-11 07:30,11,49.6,49.63,49.58,49.58,430
,2013-01-11 08:00,11,49.58,49.61,49.48,49.48,909
,2013-01-11 08:30,11,49.49,49.6,49.46,49.54,908
,2013-01-11 09:00,11,49.54,49.7,49.53,49.58,1212
,2013-01-11 09:30,11,49.58,49.59,49.18,49.24,5164
,2013-01-11 10:00,11,49.25,49.68,49.12,49.31,7175
,2013-01-11 10:30,11,49.31,49.39,49.21,49.23,3091
,2013-01-11 11:00,11,49.24,49.58,49.15,49.38,13847
,2013-01-11 11:30,11,49.38,49.64,49.26,49.43,5131
,2013-01-11 12:00,11,49.44,49.59,49.4,49.43,2434
,2013-01-11 12:30,11,49.43,49.51,49.25,49.45,1940
,2013-01-11 13:00,11,49.46,49.6,49.39,49.56,1326
,2013-01-11 13:30,11,49.56,49.6,49.15,49.4,10268
,2013-01-13 17:00,14,49.4,49.47,49.34,49.44,477
,2013-01-13 17:30,14,49.44,49.54,49.4,49.53,349
,2013-01-13 18:00,14,49.54,49.63,49.49,49.54,209
,2013-01-13 18:30,14,49.53,49.69,49.53,49.67,296
,2013-01-13 19:00,14,49.67,49.93,49.67,49.81,1849
,2013-01-13 19:30,14,49.8,49.9,49.75,49.81,426
,2013-01-13 20:00,14,49.8,49.82,49.78,49.82,84
,2013-01-13 20:30,14,49.82,49.86,49.78,49.78,138
,2013-01-13 21:00,14,49.78,49.81,49.67,49.72,462
,2013-01-13 21:30,14,49.72,49.73,49.7,49.7,14
,2013-01-13 22:00,14,49.71,49.73,49.69,49.7,9
,2013-01-13 22:30,14,49.73,49.74,49.72,49.72,13
,2013-01-13 23:00,14,49.72,49.74,49.71,49.74,7
,2013-01-13 23:30,14,49.76,49.79,49.71,49.72,160
,2013-01-14 00:00,14,49.73,49.8,49.71,49.73,209
,2013-01-14 00:30,14,49.74,49.84,49.71,49.76,284
,2013-01-14 01:00,14,49.75,49.8,49.72,49.74,147
,2013-01-14 01:30,14,49.73,49.76,49.65,49.73,341
,2013-01-14 02:00,14,49.72,49.73,49.65,49.66,74
,2013-01-14 02:30,14,49.66,49.69,49.61,49.65,297
,2013-01-14 03:00,14,49.67,50,49.65,49.94,1365
,2013-01-14 03:30,14,49.93,49.93,49.86,49.89,133
,2013-01-14 04:00,14,49.88,49.91,49.79,49.88,233
,2013-01-14 04:30,14,49.87,49.87,49.71,49.75,492
,2013-01-14 05:00,14,49.76,49.83,49.73,49.83,288
,2013-01-14 05:30,14,49.82,49.84,49.76,49.8,146
,2013-01-14 06:00,14,49.8,49.83,49.78,49.81,60
,2013-01-14 06:30,14,49.83,49.85,49.8,49.82,212
,2013-01-14 07:00,14,49.81,49.84,49.79,49.8,496
,2013-01-14 07:30,14,49.8,49.89,49.8,49.83,546
,2013-01-14 08:00,14,49.84,49.87,49.71,49.76,702
,2013-01-14 08:30,14,49.77,49.93,49.74,49.92,1587
,2013-01-14 09:00,14,49.94,50.01,49.86,49.95,2658
,2013-01-14 09:30,14,49.95,50.64,49.91,50.59,12115
,2013-01-14 10:00,14,50.6,50.69,50.36,50.58,7395
,2013-01-14 10:30,14,50.57,50.71,50.56,50.68,3565
,2013-01-14 11:00,14,50.67,50.68,50.48,50.59,3142
,2013-01-14 11:30,14,50.61,50.65,50.49,50.56,2370
,2013-01-14 12:00,14,50.56,50.78,50.5,50.75,2372
,2013-01-14 12:30,14,50.75,50.82,50.7,50.72,1864
,2013-01-14 13:00,14,50.72,50.78,50.64,50.71,2267
,2013-01-14 13:30,14,50.72,50.77,50.38,50.7,9891
,2013-01-14 17:00,15,50.5,50.59,50.45,50.54,349
,2013-01-14 17:30,15,50.57,50.74,50.57,50.74,384
,2013-01-14 18:00,15,50.71,50.79,50.69,50.69,365
,2013-01-14 18:30,15,50.69,50.71,50.55,50.55,191
,2013-01-14 19:00,15,50.54,50.73,50.48,50.53,708
,2013-01-14 19:30,15,50.55,50.66,50.55,50.6,302
,2013-01-14 20:00,15,50.61,50.72,50.6,50.72,90
,2013-01-14 20:30,15,50.72,50.72,50.62,50.65,271
,2013-01-14 21:00,15,50.65,50.65,50.59,50.62,58
,2013-01-14 21:30,15,50.64,50.67,50.64,50.67,35
,2013-01-14 22:00,15,50.68,50.73,50.68,50.71,34
,2013-01-14 22:30,15,50.73,50.73,50.69,50.72,31
,2013-01-14 23:00,15,50.72,50.72,50.69,50.69,21
,2013-01-14 23:30,15,50.68,50.68,50.45,50.49,412
,2013-01-15 00:00,15,50.5,50.5,50.39,50.47,534
,2013-01-15 00:30,15,50.48,50.49,50.38,50.41,217
,2013-01-15 01:00,15,50.42,50.47,50.4,50.46,188
,2013-01-15 01:30,15,50.47,50.49,50.45,50.45,35
,2013-01-15 02:00,15,50.48,50.49,50.42,50.46,60
,2013-01-15 02:30,15,50.48,50.56,50.48,50.51,106
,2013-01-15 03:00,15,50.52,50.52,50.47,50.51,121
,2013-01-15 03:30,15,50.52,50.58,50.49,50.55,127
,2013-01-15 04:00,15,50.55,50.59,50.52,50.55,140
,2013-01-15 04:30,15,50.54,50.54,50.44,50.44,307
,2013-01-15 05:00,15,50.45,50.51,50.37,50.51,462
,2013-01-15 05:30,15,50.52,50.87,50.5,50.77,1797
,2013-01-15 06:00,15,50.77,50.83,50.53,50.83,820
,2013-01-15 06:30,15,50.83,50.95,50.74,50.91,488
,2013-01-15 07:00,15,50.91,51.09,50.86,51.01,1414
,2013-01-15 07:30,15,51.01,51.01,50.93,50.95,494
,2013-01-15 08:00,15,50.94,50.97,50.7,50.78,2091
,2013-01-15 08:30,15,50.79,50.91,50.72,50.82,1073
,2013-01-15 09:00,15,50.82,50.95,50.78,50.87,1168
,2013-01-15 09:30,15,50.87,51.01,50.77,50.95,6134
,2013-01-15 10:00,15,50.96,51.18,50.94,51.1,3653
,2013-01-15 10:30,15,51.1,51.15,51.02,51.04,2795
,2013-01-15 11:00,15,51.05,51.25,50.87,51.15,4317
,2013-01-15 11:30,15,51.15,51.18,50.92,50.96,2935
,2013-01-15 12:00,15,50.96,51.02,50.83,50.86,1748
,2013-01-15 12:30,15,50.86,50.97,50.78,50.86,1838
,2013-01-15 13:00,15,50.87,50.89,50.73,50.78,1264
,2013-01-15 13:30,15,50.79,50.9,50.75,50.87,5178
,2013-01-15 17:00,16,50.87,50.96,50.87,50.95,245
,2013-01-15 17:30,16,50.95,51.04,50.89,51.04,50
,2013-01-15 18:00,16,51.04,51.05,51.03,51.04,127
,2013-01-15 18:30,16,51.04,51.09,51.01,51.06,260
,2013-01-15 19:00,16,51.05,51.05,50.88,50.88,992
,2013-01-15 19:30,16,50.87,50.87,50.77,50.8,300
,2013-01-15 20:00,16,50.8,50.87,50.79,50.86,438
,2013-01-15 20:30,16,50.86,50.9,50.83,50.89,340
,2013-01-15 21:00,16,50.89,50.91,50.77,50.8,312
,2013-01-15 21:30,16,50.8,50.88,50.8,50.88,18
,2013-01-15 22:00,16,50.89,50.9,50.88,50.89,71
,2013-01-15 22:30,16,50.87,50.9,50.87,50.89,23
,2013-01-15 23:00,16,50.89,50.9,50.79,50.82,77
,2013-01-15 23:30,16,50.8,50.84,50.68,50.7,474
,2013-01-16 00:00,16,50.7,50.76,50.7,50.72,277
,2013-01-16 00:30,16,50.72,50.86,50.71,50.85,745
,2013-01-16 01:00,16,50.85,50.86,50.82,50.82,43
,2013-01-16 01:30,16,50.82,50.9,50.82,50.9,135
,2013-01-16 02:00,16,50.88,51.15,50.88,51.07,652
,2013-01-16 02:30,16,51.05,51.07,50.98,51,164
,2013-01-16 03:00,16,51,51,50.88,50.95,281
,2013-01-16 03:30,16,50.94,50.97,50.92,50.97,74
,2013-01-16 04:00,16,50.97,51.03,50.96,51.02,215
,2013-01-16 04:30,16,51.02,51.08,50.96,50.97,268
,2013-01-16 05:00,16,50.97,51.03,50.88,50.89,590
,2013-01-16 05:30,16,50.89,51.03,50.89,50.98,168
,2013-01-16 06:00,16,50.98,51.04,50.98,50.98,128
,2013-01-16 06:30,16,51.01,51.06,50.97,51,208
,2013-01-16 07:00,16,51,51,50.87,50.89,284
,2013-01-16 07:30,16,50.91,51.02,50.86,50.97,589
,2013-01-16 08:00,16,50.97,51.11,50.94,51.07,689
,2013-01-16 08:30,16,51.07,51.22,51.06,51.16,1509
,2013-01-16 09:00,16,51.17,51.5,51.17,51.3,4802
,2013-01-16 09:30,16,51.3,51.43,51.28,51.28,6435
,2013-01-16 10:00,16,51.29,51.38,51.23,51.32,3302
,2013-01-16 10:30,16,51.32,51.34,51.02,51.04,5111
,2013-01-16 11:00,16,51.04,51.19,51.02,51.16,1280
,2013-01-16 11:30,16,51.17,51.24,51.1,51.12,1387
,2013-01-16 12:00,16,51.13,51.28,51.13,51.21,1361
,2013-01-16 12:30,16,51.2,51.3,51.17,51.29,1169
,2013-01-16 13:00,16,51.3,51.34,51.2,51.28,2407
,2013-01-16 13:30,16,51.29,51.4,51.18,51.33,6784
,2013-01-16 17:00,17,51.3,51.42,51.14,51.42,219
,2013-01-16 17:30,17,51.4,51.66,51.4,51.53,703
,2013-01-16 18:00,17,51.5,51.52,51.35,51.4,100
,2013-01-16 18:30,17,51.38,51.39,51.31,51.31,147
,2013-01-16 19:00,17,51.3,51.32,51.24,51.25,544
,2013-01-16 19:30,17,51.25,51.25,51.17,51.2,295
,2013-01-16 20:00,17,51.22,51.32,51.22,51.31,180
,2013-01-16 20:30,17,51.29,51.31,51.24,51.24,136
,2013-01-16 21:00,17,51.23,51.25,51.04,51.09,830
,2013-01-16 21:30,17,51.08,51.11,51.04,51.1,79
,2013-01-16 22:00,17,51.11,51.12,51.05,51.11,61
,2013-01-16 22:30,17,51.1,51.1,51.1,51.1,3
,2013-01-16 23:00,17,51.12,51.12,51.08,51.1,40
,2013-01-16 23:30,17,51.09,51.21,51.08,51.1,208
,2013-01-17 00:00,17,51.12,51.18,51.09,51.1,271
,2013-01-17 00:30,17,51.09,51.1,51,51.05,752
,2013-01-17 01:00,17,51.04,51.06,50.96,51.02,331
,2013-01-17 01:30,17,51,51.01,50.95,51.01,276
,2013-01-17 02:00,17,50.99,51.02,50.94,50.95,360
,2013-01-17 02:30,17,50.96,50.98,50.93,50.93,90
,2013-01-17 03:00,17,50.92,51.07,50.92,51.06,534
,2013-01-17 03:30,17,51.06,51.06,50.96,50.99,251
,2013-01-17 04:00,17,50.99,51.06,50.99,51.06,148
,2013-01-17 04:30,17,51.06,51.06,50.97,51.05,159
,2013-01-17 05:00,17,51.05,51.13,50.99,51.06,263
,2013-01-17 05:30,17,51.06,51.1,51.01,51.01,255
,2013-01-17 06:00,17,50.99,51.07,50.97,51.04,147
,2013-01-17 06:30,17,51.03,51.07,51.02,51.05,168
,2013-01-17 07:00,17,51.04,51.15,51.03,51.15,212
,2013-01-17 07:30,17,51.13,51.3,51.07,51.19,1926
,2013-01-17 08:00,17,51.18,51.22,51.08,51.12,1022
,2013-01-17 08:30,17,51.13,51.22,51.06,51.14,1206
,2013-01-17 09:00,17,51.13,51.15,51,51.03,1044
,2013-01-17 09:30,17,51.03,51.21,51.03,51.13,4275
,2013-01-17 10:00,17,51.13,51.25,51.12,51.23,1917
,2013-01-17 10:30,17,51.24,51.26,51,51.06,3853
,2013-01-17 11:00,17,51.05,51.25,50.97,51.23,3780
,2013-01-17 11:30,17,51.23,51.38,51.18,51.35,2547
,2013-01-17 12:00,17,51.34,51.54,51.34,51.52,3161
,2013-01-17 12:30,17,51.51,51.55,51.4,51.47,2709
,2013-01-17 13:00,17,51.47,51.49,51.31,51.48,1365
,2013-01-17 13:30,17,51.48,51.59,51.31,51.54,3710
,2013-01-17 17:00,18,51.6,51.7,51.5,51.66,251
,2013-01-17 17:30,18,51.65,51.68,51.55,51.58,127
,2013-01-17 18:00,18,51.58,51.58,51.49,51.5,56
,2013-01-17 18:30,18,51.5,51.5,51.4,51.45,198
,2013-01-17 19:00,18,51.43,51.43,51.25,51.35,780
,2013-01-17 19:30,18,51.33,51.33,51.22,51.29,456
,2013-01-17 20:00,18,51.3,51.36,51.28,51.3,93
,2013-01-17 20:30,18,51.3,51.36,51.25,51.31,229
,2013-01-17 21:00,18,51.29,51.44,51.25,51.39,715
,2013-01-17 21:30,18,51.39,51.39,51.36,51.37,21
,2013-01-17 22:00,18,51.39,51.44,51.36,51.44,71
,2013-01-17 22:30,18,51.42,51.42,51.36,51.36,44
,2013-01-17 23:00,18,51.36,51.42,51.36,51.42,115
,2013-01-17 23:30,18,51.42,51.53,51.38,51.49,484
,2013-01-18 00:00,18,51.49,51.49,51.4,51.4,130
,2013-01-18 00:30,18,51.39,51.54,51.33,51.51,345
,2013-01-18 01:00,18,51.52,51.59,51.5,51.59,162
,2013-01-18 01:30,18,51.59,51.6,51.57,51.6,40
,2013-01-18 02:00,18,51.61,51.61,51.49,51.53,188
,2013-01-18 02:30,18,51.55,51.55,51.46,51.46,251
,2013-01-18 03:00,18,51.47,51.47,51.39,51.41,147
,2013-01-18 03:30,18,51.4,51.43,51.31,51.38,339
,2013-01-18 04:00,18,51.38,51.42,51.32,51.4,88
,2013-01-18 04:30,18,51.4,51.42,51.37,51.42,45
,2013-01-18 05:00,18,51.41,51.43,51.33,51.34,411
,2013-01-18 05:30,18,51.31,51.39,51.31,51.36,58
,2013-01-18 06:00,18,51.36,51.47,51.36,51.47,230
,2013-01-18 06:30,18,51.47,51.5,51.4,51.5,409
,2013-01-18 07:00,18,51.5,51.5,51.32,51.36,332
,2013-01-18 07:30,18,51.36,51.41,51.32,51.36,242
,2013-01-18 08:00,18,51.35,51.39,51.28,51.28,624
,2013-01-18 08:30,18,51.28,51.33,51.22,51.3,738
,2013-01-18 09:00,18,51.31,51.34,51.26,51.33,677
,2013-01-18 09:30,18,51.32,51.35,51.07,51.12,4311
,2013-01-18 10:00,18,51.11,51.26,51.09,51.24,2095
,2013-01-18 10:30,18,51.23,51.35,51.2,51.27,1961
,2013-01-18 11:00,18,51.26,51.5,51.22,51.5,2406
,2013-01-18 11:30,18,51.49,51.52,51.38,51.52,1497
,2013-01-18 12:00,18,51.51,51.59,51.45,51.57,1168
,2013-01-18 12:30,18,51.58,51.64,51.56,51.57,1627
,2013-01-18 13:00,18,51.57,51.62,51.43,51.5,1019
,2013-01-18 13:30,18,51.5,51.75,51.5,51.75,3948
,2013-01-21 19:00,22,51.98,52.26,51.94,52.1,1763
,2013-01-21 19:30,22,52.12,52.14,52.03,52.06,427
,2013-01-21 20:00,22,52.07,52.08,52.02,52.06,298
,2013-01-21 20:30,22,52.06,52.08,52.02,52.06,196
,2013-01-21 21:00,22,52.06,52.12,52.05,52.12,190
,2013-01-21 21:30,22,52.11,52.13,52.08,52.13,140
,2013-01-21 22:00,22,52.14,52.14,52.12,52.14,123
,2013-01-21 22:30,22,52.14,52.14,52.12,52.12,15
,2013-01-21 23:00,22,52.14,52.14,52.09,52.09,60
,2013-01-21 23:30,22,52.09,52.15,52.05,52.13,351
,2013-01-22 00:00,22,52.14,52.14,52.04,52.05,379
,2013-01-22 00:30,22,52.06,52.16,52.05,52.14,295
,2013-01-22 01:00,22,52.16,52.18,52.14,52.15,145
,2013-01-22 01:30,22,52.14,52.18,52.14,52.15,125
,2013-01-22 02:00,22,52.15,52.4,52.15,52.35,1065
,2013-01-22 02:30,22,52.37,52.55,52.34,52.5,1529
,2013-01-22 03:00,22,52.52,52.54,52.37,52.37,1140
,2013-01-22 03:30,22,52.37,52.49,52.35,52.45,280
,2013-01-22 04:00,22,52.46,52.46,52.42,52.42,192
,2013-01-22 04:30,22,52.42,52.46,52.36,52.43,317
,2013-01-22 05:00,22,52.41,52.47,52.41,52.44,276
,2013-01-22 05:30,22,52.43,52.46,52.39,52.39,251
,2013-01-22 06:00,22,52.39,52.46,52.36,52.36,260
,2013-01-22 06:30,22,52.37,52.42,52.37,52.38,121
,2013-01-22 07:00,22,52.39,52.44,52.36,52.38,497
,2013-01-22 07:30,22,52.37,52.4,52.15,52.23,890
,2013-01-22 08:00,22,52.24,52.33,52.24,52.31,365
,2013-01-22 08:30,22,52.31,52.42,52.3,52.38,1214
,2013-01-22 09:00,22,52.38,52.39,52.21,52.32,1737
,2013-01-22 09:30,22,52.33,52.4,52.15,52.31,8852
,2013-01-22 10:00,22,52.32,52.37,52.2,52.28,3755
,2013-01-22 10:30,22,52.28,52.4,52.28,52.39,1276
,2013-01-22 11:00,22,52.39,52.49,52.39,52.46,2748
,2013-01-22 11:30,22,52.47,52.51,52.41,52.45,1977
,2013-01-22 12:00,22,52.46,52.59,52.43,52.56,1807
,2013-01-22 12:30,22,52.56,52.63,52.48,52.61,1537
,2013-01-22 13:00,22,52.62,52.67,52.53,52.54,2072
,2013-01-22 13:30,22,52.54,52.65,52.36,52.4,3889
,2013-01-22 17:00,23,52.37,52.51,52.29,52.41,159
,2013-01-22 17:30,23,52.42,52.5,52.37,52.49,118
,2013-01-22 18:00,23,52.5,52.51,52.39,52.41,150
,2013-01-22 18:30,23,52.42,52.47,52.4,52.43,114
,2013-01-22 19:00,23,52.46,52.47,52.31,52.34,488
,2013-01-22 19:30,23,52.34,52.34,52.27,52.29,152
,2013-01-22 20:00,23,52.28,52.29,52.25,52.26,79
,2013-01-22 20:30,23,52.27,52.33,52.21,52.23,167
,2013-01-22 21:00,23,52.23,52.24,52.21,52.22,67
,2013-01-22 21:30,23,52.24,52.29,52.21,52.27,102
,2013-01-22 22:00,23,52.31,52.38,52.26,52.36,128
,2013-01-22 22:30,23,52.35,52.42,52.3,52.38,297
,2013-01-22 23:00,23,52.42,52.43,52.38,52.43,211
,2013-01-22 23:30,23,52.42,52.45,52.37,52.41,471
,2013-01-23 00:00,23,52.41,52.42,52.38,52.41,93
,2013-01-23 00:30,23,52.41,52.49,52.41,52.47,64
,2013-01-23 01:00,23,52.48,52.55,52.43,52.54,191
,2013-01-23 01:30,23,52.53,52.54,52.48,52.52,66
,2013-01-23 02:00,23,52.5,52.55,52.5,52.55,105
,2013-01-23 02:30,23,52.55,52.6,52.53,52.56,238
,2013-01-23 03:00,23,52.56,52.61,52.56,52.58,308
,2013-01-23 03:30,23,52.58,52.58,52.55,52.55,199
,2013-01-23 04:00,23,52.55,52.55,52.51,52.53,227
,2013-01-23 04:30,23,52.53,52.53,52.39,52.48,550
,2013-01-23 05:00,23,52.48,52.51,52.43,52.5,235
,2013-01-23 05:30,23,52.5,52.53,52.48,52.48,191
,2013-01-23 06:00,23,52.49,52.49,52.42,52.49,349
,2013-01-23 06:30,23,52.47,52.48,52.45,52.46,100
,2013-01-23 07:00,23,52.46,52.47,52.38,52.4,439
,2013-01-23 07:30,23,52.4,52.43,52.26,52.28,1220
,2013-01-23 08:00,23,52.28,52.28,52.2,52.26,924
,2013-01-23 08:30,23,52.25,52.29,52.18,52.2,1217
,2013-01-23 09:00,23,52.2,52.4,52.18,52.31,2494
,2013-01-23 09:30,23,52.32,52.55,52.26,52.29,5490
,2013-01-23 10:00,23,52.29,52.31,52.2,52.2,2512
,2013-01-23 10:30,23,52.2,52.32,52.2,52.3,1573
,2013-01-23 11:00,23,52.29,52.4,52.27,52.32,3246
,2013-01-23 11:30,23,52.32,52.32,52.1,52.14,4425
,2013-01-23 12:00,23,52.14,52.19,52.08,52.13,1238
,2013-01-23 12:30,23,52.12,52.19,52.08,52.12,1579
,2013-01-23 13:00,23,52.13,52.14,52,52,1786
,2013-01-23 13:30,23,52,52.1,51.93,51.97,3154
,2013-01-23 17:00,24,52.04,52.13,52.03,52.09,249
,2013-01-23 17:30,24,52.09,52.09,51.94,51.98,339
,2013-01-23 18:00,24,51.97,51.97,51.87,51.95,460
,2013-01-23 18:30,24,51.98,52.04,51.94,51.94,65
,2013-01-23 19:00,24,51.94,51.96,51.81,51.85,349
,2013-01-23 19:30,24,51.84,51.86,51.8,51.81,263
,2013-01-23 20:00,24,51.81,51.84,51.8,51.81,38
,2013-01-23 20:30,24,51.83,51.84,51.8,51.82,63
,2013-01-23 21:00,24,51.84,51.84,51.77,51.77,443
,2013-01-23 21:30,24,51.77,51.84,51.77,51.84,65
,2013-01-23 22:00,24,51.83,51.84,51.81,51.84,44
,2013-01-23 22:30,24,51.84,51.84,51.79,51.8,118
,2013-01-23 23:00,24,51.8,51.84,51.79,51.82,263
,2013-01-23 23:30,24,51.79,51.83,51.7,51.77,358
,2013-01-24 00:00,24,51.75,51.75,51.65,51.67,525
,2013-01-24 00:30,24,51.66,51.72,51.65,51.68,273
,2013-01-24 01:00,24,51.67,51.71,51.65,51.69,176
,2013-01-24 01:30,24,51.71,51.73,51.68,51.7,212
,2013-01-24 02:00,24,51.69,51.7,51.66,51.7,428
,2013-01-24 02:30,24,51.7,51.73,51.66,51.71,170
,2013-01-24 03:00,24,51.71,51.8,51.7,51.73,240
,2013-01-24 03:30,24,51.72,51.75,51.69,51.73,42
,2013-01-24 04:00,24,51.75,51.75,51.69,51.7,133
,2013-01-24 04:30,24,51.7,51.72,51.68,51.68,54
,2013-01-24 05:00,24,51.71,51.75,51.67,51.67,319
,2013-01-24 05:30,24,51.68,51.72,51.68,51.69,82
,2013-01-24 06:00,24,51.69,51.71,51.67,51.67,103
,2013-01-24 06:30,24,51.67,51.68,51.65,51.66,78
,2013-01-24 07:00,24,51.65,51.68,51.59,51.6,697
,2013-01-24 07:30,24,51.63,51.66,51.5,51.66,1152
,2013-01-24 08:00,24,51.67,51.87,51.61,51.63,1630
,2013-01-24 08:30,24,51.65,51.68,51.58,51.64,1006
,2013-01-24 09:00,24,51.66,51.67,51.57,51.63,1759
,2013-01-24 09:30,24,51.63,51.81,51.58,51.74,3381
,2013-01-24 10:00,24,51.77,51.93,51.73,51.9,3150
,2013-01-24 10:30,24,51.89,51.95,51.85,51.9,2133
,2013-01-24 11:00,24,51.9,51.95,51.81,51.94,1703
,2013-01-24 11:30,24,51.94,51.96,51.86,51.88,844
,2013-01-24 12:00,24,51.87,51.93,51.86,51.88,714
,2013-01-24 12:30,24,51.88,51.93,51.86,51.87,828
,2013-01-24 13:00,24,51.88,51.9,51.75,51.84,1115
,2013-01-24 13:30,24,51.84,52.2,51.83,52.17,4839
,2013-01-24 17:00,25,52.18,52.3,52.11,52.27,476
,2013-01-24 17:30,25,52.25,52.28,52.13,52.24,120
,2013-01-24 18:00,25,52.25,52.25,52.14,52.16,50
,2013-01-24 18:30,25,52.14,52.2,52.06,52.18,122
,2013-01-24 19:00,25,52.18,52.21,52.11,52.15,470
,2013-01-24 19:30,25,52.15,52.21,52.15,52.17,138
,2013-01-24 20:00,25,52.16,52.2,52.16,52.16,108
,2013-01-24 20:30,25,52.19,52.19,52.07,52.07,131
,2013-01-24 21:00,25,52.06,52.08,52.01,52.02,253
,2013-01-24 21:30,25,52.02,52.09,52.02,52.09,49
,2013-01-24 22:00,25,52.11,52.16,52.08,52.16,115
,2013-01-24 22:30,25,52.16,52.17,52.14,52.14,29
,2013-01-24 23:00,25,52.16,52.17,52.16,52.16,30
,2013-01-24 23:30,25,52.16,52.16,52.11,52.13,109
,2013-01-25 00:00,25,52.12,52.16,52.09,52.12,103
,2013-01-25 00:30,25,52.16,52.18,52.13,52.14,48
,2013-01-25 01:00,25,52.15,52.33,52.14,52.33,183
,2013-01-25 01:30,25,52.32,52.37,52.23,52.23,424
,2013-01-25 02:00,25,52.23,52.26,52.05,52.07,345
,2013-01-25 02:30,25,52.08,52.11,52.03,52.09,194
,2013-01-25 03:00,25,52.09,52.17,52.08,52.12,180
,2013-01-25 03:30,25,52.12,52.13,51.94,51.95,292
,2013-01-25 04:00,25,51.96,52.06,51.96,52,359
,2013-01-25 04:30,25,52.02,52.03,51.99,51.99,83
,2013-01-25 05:00,25,51.98,51.99,51.85,51.89,355
,2013-01-25 05:30,25,51.91,51.95,51.89,51.91,130
,2013-01-25 06:00,25,51.91,51.94,51.89,51.94,84
,2013-01-25 06:30,25,51.93,51.93,51.91,51.93,27
,2013-01-25 07:00,25,51.93,51.94,51.81,51.92,341
,2013-01-25 07:30,25,51.92,51.94,51.82,51.87,550
,2013-01-25 08:00,25,51.9,51.99,51.87,51.9,348
,2013-01-25 08:30,25,51.89,51.99,51.87,51.99,157
,2013-01-25 09:00,25,51.98,51.98,51.87,51.91,490
,2013-01-25 09:30,25,51.92,52.1,51.88,52.08,4447
,2013-01-25 10:00,25,52.08,52.24,52.08,52.23,2691
,2013-01-25 10:30,25,52.23,52.25,52,52.06,4313
,2013-01-25 11:00,25,52.06,52.17,52.04,52.12,1526
,2013-01-25 11:30,25,52.12,52.16,52.03,52.11,730
,2013-01-25 12:00,25,52.12,52.2,52.03,52.18,1034
,2013-01-25 12:30,25,52.18,52.29,52.13,52.2,1068
,2013-01-25 13:00,25,52.2,52.23,52.14,52.2,649
,2013-01-25 13:30,25,52.2,52.3,52.01,52.02,3074
,2013-01-27 17:00,28,52.3,52.36,52.25,52.27,339
,2013-01-27 17:30,28,52.28,52.3,52.17,52.26,173
,2013-01-27 18:00,28,52.26,52.26,52.17,52.23,268
,2013-01-27 18:30,28,52.22,52.26,52.19,52.23,65
,2013-01-27 19:00,28,52.22,52.27,52.16,52.22,261
,2013-01-27 19:30,28,52.21,52.25,52.13,52.21,165
,2013-01-27 20:00,28,52.22,52.23,52.17,52.2,156
,2013-01-27 20:30,28,52.21,52.22,52.11,52.13,618
,2013-01-27 21:00,28,52.14,52.15,52.11,52.12,28
,2013-01-27 21:30,28,52.11,52.13,52.02,52.07,193
,2013-01-27 22:00,28,52.09,52.1,52.01,52.01,63
,2013-01-27 22:30,28,52.02,52.09,52.02,52.07,48
,2013-01-27 23:00,28,52.07,52.08,52.05,52.05,17
,2013-01-27 23:30,28,52.07,52.14,52.07,52.11,104
,2013-01-28 00:00,28,52.12,52.17,52.12,52.15,106
,2013-01-28 00:30,28,52.17,52.19,52.16,52.19,74
,2013-01-28 01:00,28,52.18,52.27,52.18,52.27,68
,2013-01-28 01:30,28,52.27,52.27,52.1,52.15,492
,2013-01-28 02:00,28,52.14,52.29,52.12,52.25,371
,2013-01-28 02:30,28,52.25,52.27,52.15,52.16,147
,2013-01-28 03:00,28,52.16,52.25,52.16,52.19,343
,2013-01-28 03:30,28,52.19,52.25,52.19,52.2,401
,2013-01-28 04:00,28,52.24,52.25,52.19,52.21,54
,2013-01-28 04:30,28,52.2,52.23,52.19,52.21,79
,2013-01-28 05:00,28,52.2,52.21,52.16,52.17,266
,2013-01-28 05:30,28,52.16,52.16,52.01,52.08,270
,2013-01-28 06:00,28,52.08,52.13,52.07,52.1,210
,2013-01-28 06:30,28,52.1,52.2,52.08,52.16,148
,2013-01-28 07:00,28,52.17,52.18,52.08,52.08,200
,2013-01-28 07:30,28,52.08,52.17,51.95,52.14,416
,2013-01-28 08:00,28,52.16,52.18,52.02,52.08,462
,2013-01-28 08:30,28,52.08,52.17,52.02,52.05,260
,2013-01-28 09:00,28,52.06,52.14,51.95,52,1486
,2013-01-28 09:30,28,52,52.15,51.95,51.99,4298
,2013-01-28 10:00,28,52,52,51.72,51.79,4711
,2013-01-28 10:30,28,51.79,51.89,51.77,51.86,1441
,2013-01-28 11:00,28,51.85,51.89,51.8,51.82,1649
,2013-01-28 11:30,28,51.82,51.9,51.81,51.86,706
,2013-01-28 12:00,28,51.87,51.94,51.85,51.93,746
,2013-01-28 12:30,28,51.94,51.95,51.85,51.86,1026
,2013-01-28 13:00,28,51.86,51.97,51.83,51.85,2013
,2013-01-28 13:30,28,51.83,51.95,51.82,51.87,2205
,2013-01-28 17:00,29,51.88,51.88,51.76,51.87,117
,2013-01-28 17:30,29,51.86,51.95,51.86,51.92,63
,2013-01-28 18:00,29,51.9,51.9,51.87,51.89,48
,2013-01-28 18:30,29,51.89,51.96,51.87,51.95,83
,2013-01-28 19:00,29,51.96,51.96,51.87,51.9,240
,2013-01-28 19:30,29,51.88,51.88,51.82,51.84,115
,2013-01-28 20:00,29,51.84,51.9,51.77,51.9,107
,2013-01-28 20:30,29,51.86,51.92,51.83,51.86,94
,2013-01-28 21:00,29,51.82,51.87,51.75,51.83,259
,2013-01-28 21:30,29,51.84,51.84,51.81,51.82,54
,2013-01-28 22:00,29,51.83,51.91,51.82,51.88,242
,2013-01-28 22:30,29,51.89,51.95,51.89,51.95,36
,2013-01-28 23:00,29,51.95,51.97,51.9,51.96,126
,2013-01-28 23:30,29,51.95,52.01,51.92,51.93,175
,2013-01-29 00:00,29,51.94,51.98,51.88,51.93,100
,2013-01-29 00:30,29,51.92,51.96,51.87,51.91,64
,2013-01-29 01:00,29,51.89,51.91,51.83,51.89,104
,2013-01-29 01:30,29,51.87,51.91,51.83,51.9,169
,2013-01-29 02:00,29,51.9,51.92,51.88,51.88,111
,2013-01-29 02:30,29,51.89,51.97,51.89,51.94,100
,2013-01-29 03:00,29,51.95,51.96,51.92,51.94,158
,2013-01-29 03:30,29,51.93,51.95,51.91,51.94,286
,2013-01-29 04:00,29,51.94,51.94,51.81,51.82,609
,2013-01-29 04:30,29,51.84,51.84,51.8,51.82,305
,2013-01-29 05:00,29,51.81,51.9,51.8,51.89,433
,2013-01-29 05:30,29,51.87,51.95,51.85,51.86,162
,2013-01-29 06:00,29,51.89,51.93,51.88,51.91,64
,2013-01-29 06:30,29,51.91,51.95,51.9,51.9,117
,2013-01-29 07:00,29,51.92,52.19,51.92,52.15,868
,2013-01-29 07:30,29,52.14,52.25,52.07,52.1,929
,2013-01-29 08:00,29,52.09,52.17,52.04,52.17,478
,2013-01-29 08:30,29,52.17,52.18,52.1,52.17,226
,2013-01-29 09:00,29,52.16,52.21,52.1,52.18,683
,2013-01-29 09:30,29,52.17,52.17,52.05,52.06,3600
,2013-01-29 10:00,29,52.06,52.1,51.98,52.01,1991
,2013-01-29 10:30,29,52.02,52.07,52,52.02,842
,2013-01-29 11:00,29,52.03,52.04,51.87,51.88,2804
,2013-01-29 11:30,29,51.89,51.94,51.81,51.84,1832
,2013-01-29 12:00,29,51.85,51.9,51.83,51.88,1200
,2013-01-29 12:30,29,51.88,51.92,51.84,51.85,1217
,2013-01-29 13:00,29,51.84,51.86,51.8,51.81,1369
,2013-01-29 13:30,29,51.81,51.82,51.66,51.73,3662
,2013-01-29 17:00,30,51.75,51.75,51.66,51.72,238
,2013-01-29 17:30,30,51.71,51.8,51.71,51.73,208
,2013-01-29 18:00,30,51.74,51.78,51.71,51.71,165
,2013-01-29 18:30,30,51.72,51.72,51.6,51.63,597
,2013-01-29 19:00,30,51.62,51.81,51.61,51.79,415
,2013-01-29 19:30,30,51.78,51.88,51.77,51.84,234
,2013-01-29 20:00,30,51.85,51.86,51.76,51.78,198
,2013-01-29 20:30,30,51.79,51.89,51.78,51.87,314
,2013-01-29 21:00,30,51.87,51.89,51.81,51.82,100
,2013-01-29 21:30,30,51.83,51.86,51.81,51.82,89
,2013-01-29 22:00,30,51.84,51.86,51.81,51.86,71
,2013-01-29 22:30,30,51.87,51.87,51.83,51.86,27
,2013-01-29 23:00,30,51.85,51.87,51.8,51.8,106
,2013-01-29 23:30,30,51.82,51.92,51.77,51.89,438
,2013-01-30 00:00,30,51.89,51.89,51.85,51.87,193
,2013-01-30 00:30,30,51.88,52.03,51.87,51.92,661
,2013-01-30 01:00,30,51.92,51.93,51.85,51.86,293
,2013-01-30 01:30,30,51.85,51.9,51.84,51.87,161
,2013-01-30 02:00,30,51.89,51.93,51.88,51.88,83
,2013-01-30 02:30,30,51.89,51.9,51.86,51.88,121
,2013-01-30 03:00,30,51.9,51.9,51.83,51.88,155
,2013-01-30 03:30,30,51.89,51.92,51.85,51.9,105
,2013-01-30 04:00,30,51.9,51.96,51.88,51.96,174
,2013-01-30 04:30,30,51.96,52.22,51.96,52.16,1422
,2013-01-30 05:00,30,52.16,52.22,52.12,52.14,524
,2013-01-30 05:30,30,52.12,52.2,52.1,52.1,719
,2013-01-30 06:00,30,52.1,52.16,52.06,52.16,675
,2013-01-30 06:30,30,52.17,52.2,52.08,52.09,424
,2013-01-30 07:00,30,52.1,52.14,52.04,52.04,406
,2013-01-30 07:30,30,52.07,52.14,52.04,52.07,319
,2013-01-30 08:00,30,52.08,52.18,52.08,52.18,574
,2013-01-30 08:30,30,52.18,52.24,52.15,52.17,900
,2013-01-30 09:00,30,52.17,52.32,52.1,52.28,2100
,2013-01-30 09:30,30,52.29,52.35,52.2,52.24,5298
,2013-01-30 10:00,30,52.24,52.33,52.21,52.27,2830
,2013-01-30 10:30,30,52.27,52.45,52.27,52.4,2931
,2013-01-30 11:00,30,52.4,52.55,52.35,52.54,2745
,2013-01-30 11:30,30,52.54,52.63,52.52,52.58,2483
,2013-01-30 12:00,30,52.58,52.65,52.52,52.54,2662
,2013-01-30 12:30,30,52.53,52.71,52.53,52.62,3474
,2013-01-30 13:00,30,52.62,52.66,52.45,52.5,2011
,2013-01-30 13:30,30,52.51,52.66,52.51,52.58,4890
,2013-01-30 17:00,31,52.55,52.62,52.53,52.58,549
,2013-01-30 17:30,31,52.56,52.59,52.56,52.58,44
,2013-01-30 18:00,31,52.58,52.69,52.55,52.69,163
,2013-01-30 18:30,31,52.67,52.7,52.61,52.67,163
,2013-01-30 19:00,31,52.63,52.63,52.44,52.47,390
,2013-01-30 19:30,31,52.46,52.47,52.43,52.44,161
,2013-01-30 20:00,31,52.43,52.47,52.43,52.46,73
,2013-01-30 20:30,31,52.45,52.47,52.41,52.45,189
,2013-01-30 21:00,31,52.46,52.53,52.41,52.49,213
,2013-01-30 21:30,31,52.49,52.57,52.46,52.55,322
,2013-01-30 22:00,31,52.55,52.64,52.54,52.6,492
,2013-01-30 22:30,31,52.6,52.62,52.52,52.53,292
,2013-01-30 23:00,31,52.55,52.56,52.51,52.52,86
,2013-01-30 23:30,31,52.52,52.61,52.49,52.58,398
,2013-01-31 00:00,31,52.58,52.59,52.5,52.59,207
,2013-01-31 00:30,31,52.59,52.63,52.57,52.59,177
,2013-01-31 01:00,31,52.61,52.7,52.59,52.67,229
,2013-01-31 01:30,31,52.67,52.76,52.66,52.72,479
,2013-01-31 02:00,31,52.7,52.82,52.68,52.76,647
,2013-01-31 02:30,31,52.75,52.75,52.51,52.58,883
,2013-01-31 03:00,31,52.59,52.61,52.51,52.54,348
,2013-01-31 03:30,31,52.53,52.55,52.45,52.52,400
,2013-01-31 04:00,31,52.5,52.58,52.49,52.54,157
,2013-01-31 04:30,31,52.54,52.54,52.51,52.51,52
,2013-01-31 05:00,31,52.54,52.54,52.48,52.51,49
,2013-01-31 05:30,31,52.52,52.52,52.46,52.48,37
,2013-01-31 06:00,31,52.49,52.52,52.47,52.49,123
,2013-01-31 06:30,31,52.5,52.6,52.5,52.52,319
,2013-01-31 07:00,31,52.51,52.54,52.36,52.38,739
,2013-01-31 07:30,31,52.39,52.44,52.22,52.32,1962
,2013-01-31 08:00,31,52.32,52.4,52.2,52.31,881
,2013-01-31 08:30,31,52.31,52.37,52.25,52.27,855
,2013-01-31 09:00,31,52.28,52.28,52.1,52.21,1071
,2013-01-31 09:30,31,52.21,52.32,52.11,52.15,3703
,2013-01-31 10:00,31,52.14,52.25,52.08,52.15,4854
,2013-01-31 10:30,31,52.15,52.39,52.12,52.38,2302
,2013-01-31 11:00,31,52.38,52.45,52.37,52.41,2732
,2013-01-31 11:30,31,52.42,52.54,52.4,52.52,1362
,2013-01-31 12:00,31,52.53,52.58,52.48,52.53,882
,2013-01-31 12:30,31,52.53,52.69,52.52,52.67,1839
,2013-01-31 13:00,31,52.67,52.74,52.6,52.61,1754
,2013-01-31 13:30,31,52.61,52.96,52.61,52.94,5270
,2013-01-31 17:00,1,52.9,52.92,52.82,52.86,276
,2013-01-31 17:30,1,52.88,52.95,52.85,52.93,43
,2013-01-31 18:00,1,52.92,53.09,52.92,53,387
,2013-01-31 18:30,1,53,53.01,52.89,52.95,316
,2013-01-31 19:00,1,52.92,52.92,52.64,52.7,1521
,2013-01-31 19:30,1,52.7,52.78,52.67,52.78,331
,2013-01-31 20:00,1,52.76,52.82,52.76,52.8,49
,2013-01-31 20:30,1,52.8,52.82,52.68,52.76,280
,2013-01-31 21:00,1,52.77,52.8,52.77,52.77,36
,2013-01-31 21:30,1,52.77,52.81,52.77,52.79,13
,2013-01-31 22:00,1,52.79,52.82,52.78,52.82,98
,2013-01-31 22:30,1,52.83,52.86,52.81,52.82,77
,2013-01-31 23:00,1,52.81,52.84,52.79,52.79,68
,2013-01-31 23:30,1,52.8,52.97,52.79,52.95,219
,2013-02-01 00:00,1,52.96,53,52.9,52.98,266
,2013-02-01 00:30,1,52.96,53.06,52.95,53.03,291
,2013-02-01 01:00,1,53.04,53.04,53,53.01,50
,2013-02-01 01:30,1,53,53.05,52.98,53.02,92
,2013-02-01 02:00,1,53.02,53.13,53,53.12,525
,2013-02-01 02:30,1,53.12,53.2,53.09,53.11,532
,2013-02-01 03:00,1,53.11,53.19,53.11,53.12,278
,2013-02-01 03:30,1,53.12,53.12,53.03,53.1,447
,2013-02-01 04:00,1,53.11,53.25,53.11,53.24,637
,2013-02-01 04:30,1,53.24,53.49,53.24,53.48,1192
,2013-02-01 05:00,1,53.46,53.46,53.31,53.39,485
,2013-02-01 05:30,1,53.37,53.4,53.34,53.37,291
,2013-02-01 06:00,1,53.35,53.4,53.35,53.4,771
,2013-02-01 06:30,1,53.4,53.4,53.3,53.32,258
,2013-02-01 07:00,1,53.32,53.34,53.22,53.22,638
,2013-02-01 07:30,1,53.23,53.27,53.15,53.17,1002
,2013-02-01 08:00,1,53.17,53.25,53.15,53.18,691
,2013-02-01 08:30,1,53.2,53.36,53.15,53.31,1670
,2013-02-01 09:00,1,53.32,53.37,53.2,53.2,1601
,2013-02-01 09:30,1,53.21,53.49,53.2,53.3,6227
,2013-02-01 10:00,1,53.31,53.49,53.3,53.46,2579
,2013-02-01 10:30,1,53.48,53.57,53.39,53.43,2971
,2013-02-01 11:00,1,53.43,53.44,53.25,53.28,3814
,2013-02-01 11:30,1,53.27,53.33,53.14,53.16,2343
,2013-02-01 12:00,1,53.16,53.21,53.08,53.21,1204
,2013-02-01 12:30,1,53.21,53.34,53.14,53.14,2350
,2013-02-01 13:00,1,53.16,53.25,53.14,53.19,1343
,2013-02-01 13:30,1,53.19,53.22,52.96,53,4474
,2013-02-03 17:00,4,53.23,53.34,53.1,53.15,430
,2013-02-03 17:30,4,53.18,53.23,53.18,53.21,104
,2013-02-03 18:00,4,53.21,53.24,53.17,53.18,72
,2013-02-03 18:30,4,53.18,53.2,53.18,53.19,80
,2013-02-03 19:00,4,53.19,53.33,53.1,53.28,691
,2013-02-03 19:30,4,53.26,53.28,53.23,53.28,143
,2013-02-03 20:00,4,53.27,53.34,53.25,53.34,577
,2013-02-03 20:30,4,53.33,53.4,53.3,53.37,446
,2013-02-03 21:00,4,53.39,53.4,53.29,53.36,223
,2013-02-03 21:30,4,53.36,53.36,53.35,53.35,129
,2013-02-03 22:00,4,53.35,53.38,53.35,53.38,35
,2013-02-03 22:30,4,53.35,53.37,53.35,53.36,105
,2013-02-03 23:00,4,53.36,53.39,53.35,53.39,23
,2013-02-03 23:30,4,53.38,53.39,53.33,53.37,165
,2013-02-04 00:00,4,53.36,53.36,53.3,53.35,85
,2013-02-04 00:30,4,53.32,53.36,53.25,53.26,326
,2013-02-04 01:00,4,53.26,53.26,53.18,53.2,321
,2013-02-04 01:30,4,53.2,53.2,53.17,53.18,129
,2013-02-04 02:00,4,53.18,53.27,53.17,53.27,184
,2013-02-04 02:30,4,53.28,53.35,53.28,53.34,182
,2013-02-04 03:00,4,53.35,53.54,53.31,53.33,1447
,2013-02-04 03:30,4,53.31,53.41,53.31,53.37,164
,2013-02-04 04:00,4,53.38,53.43,53.36,53.4,132
,2013-02-04 04:30,4,53.42,53.42,53.35,53.37,90
,2013-02-04 05:00,4,53.38,53.46,53.37,53.44,178
,2013-02-04 05:30,4,53.43,53.44,53.3,53.35,184
,2013-02-04 06:00,4,53.35,53.46,53.35,53.38,238
,2013-02-04 06:30,4,53.39,53.47,53.35,53.47,530
,2013-02-04 07:00,4,53.47,53.47,53.34,53.38,496
,2013-02-04 07:30,4,53.37,53.44,53.36,53.43,354
,2013-02-04 08:00,4,53.44,53.46,53.39,53.44,523
,2013-02-04 08:30,4,53.44,53.48,53.4,53.42,1122
,2013-02-04 09:00,4,53.42,53.47,53.37,53.45,1387
,2013-02-04 09:30,4,53.44,53.54,53.3,53.32,4895
,2013-02-04 10:00,4,53.32,53.39,53.27,53.27,3018
,2013-02-04 10:30,4,53.28,53.29,53.1,53.12,3265
,2013-02-04 11:00,4,53.12,53.2,53.11,53.17,1494
,2013-02-04 11:30,4,53.17,53.19,53.09,53.11,1180
,2013-02-04 12:00,4,53.11,53.19,53.08,53.17,595
,2013-02-04 12:30,4,53.18,53.19,53.15,53.17,481
,2013-02-04 13:00,4,53.17,53.19,53.16,53.17,679
,2013-02-04 13:30,4,53.17,53.19,53.06,53.09,2461
,2013-02-04 17:00,5,53.05,53.12,52.96,53.08,207
,2013-02-04 17:30,5,53.08,53.16,53.05,53.16,59
,2013-02-04 18:00,5,53.16,53.18,53.1,53.17,105
,2013-02-04 18:30,5,53.18,53.22,53.11,53.11,164
,2013-02-04 19:00,5,53.11,53.14,53,53.03,687
,2013-02-04 19:30,5,53.03,53.07,52.97,52.98,351
,2013-02-04 20:00,5,52.98,53,52.89,52.93,271
,2013-02-04 20:30,5,52.94,53.01,52.9,52.97,171
,2013-02-04 21:00,5,52.96,53.05,52.95,53.04,95
,2013-02-04 21:30,5,53.02,53.04,52.98,53,119
,2013-02-04 22:00,5,53.01,53.03,52.99,53.02,30
,2013-02-04 22:30,5,53.02,53.04,52.99,53.04,46
,2013-02-04 23:00,5,53.03,53.06,53,53.06,60
,2013-02-04 23:30,5,53.03,53.12,52.87,52.9,306
,2013-02-05 00:00,5,52.91,52.98,52.87,52.9,132
,2013-02-05 00:30,5,52.92,52.92,52.84,52.85,591
,2013-02-05 01:00,5,52.87,52.95,52.86,52.91,182
,2013-02-05 01:30,5,52.91,52.94,52.88,52.88,127
,2013-02-05 02:00,5,52.87,52.91,52.86,52.88,130
,2013-02-05 02:30,5,52.93,52.96,52.91,52.94,202
,2013-02-05 03:00,5,52.95,52.99,52.93,52.97,281
,2013-02-05 03:30,5,52.95,53.06,52.94,53.04,347
,2013-02-05 04:00,5,53.04,53.05,53.01,53.04,142
,2013-02-05 04:30,5,53.04,53.05,53.01,53.01,86
,2013-02-05 05:00,5,53.01,53.05,53.01,53.04,80
,2013-02-05 05:30,5,53.04,53.09,53,53.09,433
,2013-02-05 06:00,5,53.09,53.1,53.03,53.04,463
,2013-02-05 06:30,5,53.04,53.05,53,53.05,481
,2013-02-05 07:00,5,53.05,53.07,53.01,53.05,467
,2013-02-05 07:30,5,53.04,53.07,52.77,52.77,1251
,2013-02-05 08:00,5,52.78,52.79,52.68,52.73,1576
,2013-02-05 08:30,5,52.73,52.86,52.72,52.84,545
,2013-02-05 09:00,5,52.82,52.89,52.76,52.88,1223
,2013-02-05 09:30,5,52.89,52.98,52.8,52.94,4451
,2013-02-05 10:00,5,52.95,52.95,52.75,52.83,2228
,2013-02-05 10:30,5,52.83,53.08,52.8,53.04,2978
,2013-02-05 11:00,5,53.04,53.09,52.93,52.97,1748
,2013-02-05 11:30,5,52.97,53.06,52.97,52.99,945
,2013-02-05 12:00,5,52.99,53,52.9,52.97,931
,2013-02-05 12:30,5,52.96,53,52.94,53,550
,2013-02-05 13:00,5,53,53.03,52.87,52.87,1178
,2013-02-05 13:30,5,52.86,53.05,52.82,53.01,3844
,2013-02-05 17:00,6,52.99,52.99,52.88,52.92,184
,2013-02-05 17:30,6,52.92,52.96,52.91,52.91,51
,2013-02-05 18:00,6,52.91,52.92,52.9,52.9,101
,2013-02-05 18:30,6,52.9,52.94,52.9,52.91,94
,2013-02-05 19:00,6,52.91,52.96,52.9,52.9,366
,2013-02-05 19:30,6,52.89,52.89,52.77,52.82,325
,2013-02-05 20:00,6,52.81,52.82,52.75,52.79,89
,2013-02-05 20:30,6,52.81,52.86,52.71,52.71,224
,2013-02-05 21:00,6,52.71,52.72,52.68,52.71,120
,2013-02-05 21:30,6,52.75,52.75,52.72,52.75,30
,2013-02-05 22:00,6,52.74,52.85,52.72,52.78,205
,2013-02-05 22:30,6,52.78,52.83,52.76,52.81,46
,2013-02-05 23:00,6,52.78,52.79,52.72,52.78,71
,2013-02-05 23:30,6,52.76,52.77,52.7,52.75,186
,2013-02-06 00:00,6,52.74,52.75,52.65,52.67,257
,2013-02-06 00:30,6,52.65,52.69,52.63,52.66,361
,2013-02-06 01:00,6,52.68,52.71,52.6,52.61,558
,2013-02-06 01:30,6,52.61,52.75,52.6,52.69,378
,2013-02-06 02:00,6,52.69,52.75,52.63,52.69,512
,2013-02-06 02:30,6,52.69,52.7,52.65,52.69,48
,2013-02-06 03:00,6,52.68,52.7,52.64,52.66,250
,2013-02-06 03:30,6,52.66,52.68,52.53,52.65,676
,2013-02-06 04:00,6,52.64,52.65,52.55,52.58,356
,2013-02-06 04:30,6,52.56,52.58,52.47,52.56,867
,2013-02-06 05:00,6,52.56,52.64,52.56,52.56,225
,2013-02-06 05:30,6,52.59,52.59,52.48,52.52,427
,2013-02-06 06:00,6,52.52,52.65,52.52,52.55,365
,2013-02-06 06:30,6,52.55,52.55,52.51,52.52,186
,2013-02-06 07:00,6,52.53,52.55,52.5,52.52,273
,2013-02-06 07:30,6,52.54,52.57,52.5,52.57,300
,2013-02-06 08:00,6,52.56,52.59,52.52,52.59,351
,2013-02-06 08:30,6,52.59,52.65,52.57,52.57,521
,2013-02-06 09:00,6,52.58,52.6,52.52,52.55,704
,2013-02-06 09:30,6,52.55,52.69,52.52,52.62,3615
,2013-02-06 10:00,6,52.62,52.67,52.55,52.57,1460
,2013-02-06 10:30,6,52.58,52.69,52.47,52.69,2419
,2013-02-06 11:00,6,52.69,52.69,52.57,52.69,1015
,2013-02-06 11:30,6,52.69,52.69,52.6,52.65,617
,2013-02-06 12:00,6,52.65,52.67,52.58,52.65,625
,2013-02-06 12:30,6,52.65,52.71,52.65,52.66,706
,2013-02-06 13:00,6,52.67,52.73,52.62,52.62,1020
,2013-02-06 13:30,6,52.62,52.67,52.4,52.44,3456
,2013-02-06 17:00,7,52.5,52.56,52.43,52.46,405
,2013-02-06 17:30,7,52.47,52.47,52.4,52.42,242
,2013-02-06 18:00,7,52.43,52.43,52.38,52.38,174
,2013-02-06 18:30,7,52.4,52.5,52.4,52.5,75
,2013-02-06 19:00,7,52.47,52.48,52.32,52.38,377
,2013-02-06 19:30,7,52.38,52.38,52.24,52.3,330
,2013-02-06 20:00,7,52.3,52.3,52.16,52.2,316
,2013-02-06 20:30,7,52.2,52.24,52.19,52.23,141
,2013-02-06 21:00,7,52.22,52.3,52.19,52.28,209
,2013-02-06 21:30,7,52.3,52.3,52.23,52.27,75
,2013-02-06 22:00,7,52.25,52.29,52.23,52.27,55
,2013-02-06 22:30,7,52.27,52.32,52.27,52.32,212
,2013-02-06 23:00,7,52.3,52.34,52.3,52.32,87
,2013-02-06 23:30,7,52.31,52.38,52.26,52.26,403
,2013-02-07 00:00,7,52.28,52.28,52.2,52.23,193
,2013-02-07 00:30,7,52.23,52.23,52.16,52.18,275
,2013-02-07 01:00,7,52.22,52.28,52.19,52.27,155
,2013-02-07 01:30,7,52.29,52.29,52.13,52.16,486
,2013-02-07 02:00,7,52.15,52.27,52.15,52.25,220
,2013-02-07 02:30,7,52.25,52.28,52.21,52.23,399
,2013-02-07 03:00,7,52.22,52.25,52.22,52.24,105
,2013-02-07 03:30,7,52.23,52.29,52.21,52.21,342
,2013-02-07 04:00,7,52.21,52.26,52.2,52.23,342
,2013-02-07 04:30,7,52.23,52.3,52.23,52.3,198
,2013-02-07 05:00,7,52.3,52.38,52.28,52.32,369
,2013-02-07 05:30,7,52.33,52.43,52.32,52.42,416
,2013-02-07 06:00,7,52.42,52.45,52.37,52.41,415
,2013-02-07 06:30,7,52.39,52.42,52.35,52.35,346
,2013-02-07 07:00,7,52.35,52.52,52.35,52.49,498
,2013-02-07 07:30,7,52.49,52.59,52.47,52.47,938
,2013-02-07 08:00,7,52.47,52.5,52.4,52.4,388
,2013-02-07 08:30,7,52.4,52.54,52.33,52.33,1213
,2013-02-07 09:00,7,52.32,52.4,52.23,52.34,2285
,2013-02-07 09:30,7,52.35,52.4,52.01,52.04,6443
,2013-02-07 10:00,7,52.04,52.1,51.91,52.06,5999
,2013-02-07 10:30,7,52.05,52.05,51.94,52.03,2663
,2013-02-07 11:00,7,52.03,52.12,52.02,52.03,1795
,2013-02-07 11:30,7,52.04,52.06,51.97,52.01,1406
,2013-02-07 12:00,7,52,52.04,51.94,52.02,1273
,2013-02-07 12:30,7,52.03,52.03,51.81,51.89,3129
,2013-02-07 13:00,7,51.89,52,51.85,51.99,1339
,2013-02-07 13:30,7,51.99,52.04,51.8,51.97,3883
,2013-02-07 14:00,7,51.99,51.99,51.99,51.99,1
,2013-02-07 17:00,8,51.9,51.93,51.85,51.92,318
,2013-02-07 17:30,8,51.92,51.95,51.91,51.91,101
,2013-02-07 18:00,8,51.91,52.09,51.91,52.06,279
,2013-02-07 18:30,8,52.06,52.09,52.05,52.08,102
,2013-02-07 19:00,8,52.08,52.19,52.07,52.14,508
,2013-02-07 19:30,8,52.14,52.15,52.02,52.07,108
,2013-02-07 20:00,8,52.07,52.08,52.01,52.04,78
,2013-02-07 20:30,8,52.04,52.04,51.98,52.01,63
,2013-02-07 21:00,8,51.98,52.03,51.96,51.98,67
,2013-02-07 21:30,8,51.95,52.01,51.95,51.97,51
,2013-02-07 22:00,8,51.97,51.99,51.94,51.97,47
,2013-02-07 22:30,8,51.97,51.97,51.89,51.89,72
,2013-02-07 23:00,8,51.89,51.9,51.86,51.86,63
,2013-02-07 23:30,8,51.86,51.91,51.85,51.89,93
,2013-02-08 00:00,8,51.88,51.88,51.85,51.86,27
,2013-02-08 00:30,8,51.86,51.86,51.81,51.82,247
,2013-02-08 01:00,8,51.82,51.86,51.8,51.82,288
,2013-02-08 01:30,8,51.81,51.82,51.78,51.78,534
,2013-02-08 02:00,8,51.78,51.8,51.78,51.79,166
,2013-02-08 02:30,8,51.79,51.8,51.78,51.8,132
,2013-02-08 03:00,8,51.8,51.81,51.75,51.76,385
,2013-02-08 03:30,8,51.77,51.79,51.75,51.76,147
,2013-02-08 04:00,8,51.77,51.77,51.75,51.75,176
,2013-02-08 04:30,8,51.76,51.81,51.76,51.8,389
,2013-02-08 05:00,8,51.79,51.84,51.77,51.8,553
,2013-02-08 05:30,8,51.8,51.85,51.77,51.8,785
,2013-02-08 06:00,8,51.81,51.85,51.78,51.84,466
,2013-02-08 06:30,8,51.83,51.85,51.8,51.83,348
,2013-02-08 07:00,8,51.83,51.86,51.78,51.79,664
,2013-02-08 07:30,8,51.8,51.83,51.8,51.82,217
,2013-02-08 08:00,8,51.82,51.83,51.73,51.82,794
,2013-02-08 08:30,8,51.82,51.93,51.73,51.8,1747
,2013-02-08 09:00,8,51.81,51.89,51.77,51.88,1059
,2013-02-08 09:30,8,51.87,51.95,51.8,51.82,2866
,2013-02-08 10:00,8,51.83,51.85,51.75,51.81,1605
,2013-02-08 10:30,8,51.8,51.87,51.71,51.79,1688
,2013-02-08 11:00,8,51.8,51.87,51.53,51.55,8590
,2013-02-08 11:30,8,51.55,51.69,51.43,51.43,4380
,2013-02-08 12:00,8,51.43,51.5,51.41,51.48,1754
,2013-02-08 12:30,8,51.48,51.54,51.16,51.17,5180
,2013-02-08 13:00,8,51.16,51.45,50.94,51.25,6806
,2013-02-08 13:30,8,51.26,51.53,51.2,51.51,5912
,2013-02-10 17:00,11,51.4,51.4,50.93,51.09,1156
,2013-02-10 17:30,11,51.1,51.3,51.09,51.22,303
,2013-02-10 18:00,11,51.25,51.25,51.09,51.12,124
,2013-02-10 18:30,11,51.09,51.14,51.03,51.12,446
,2013-02-10 19:00,11,51.12,51.14,51.07,51.1,88
,2013-02-10 19:30,11,51.1,51.18,51.1,51.12,76
,2013-02-10 20:00,11,51.13,51.14,51.09,51.14,107
,2013-02-10 20:30,11,51.11,51.16,51.07,51.1,69
,2013-02-10 21:00,11,51.08,51.1,51.04,51.05,108
,2013-02-10 21:30,11,51.07,51.11,51.01,51.01,86
,2013-02-10 22:00,11,51.01,51.03,50.99,51.02,56
,2013-02-10 22:30,11,51.03,51.05,51.02,51.05,56
,2013-02-10 23:00,11,51.05,51.07,51.05,51.07,36
,2013-02-10 23:30,11,51.06,51.12,51.05,51.07,85
,2013-02-11 00:00,11,51.08,51.08,50.98,51,92
,2013-02-11 00:30,11,51.01,51.01,50.77,50.81,288
,2013-02-11 01:00,11,50.84,50.97,50.84,50.95,164
,2013-02-11 01:30,11,50.96,50.99,50.93,50.99,172
,2013-02-11 02:00,11,50.99,51,50.94,50.98,269
,2013-02-11 02:30,11,50.99,51.1,50.99,51.06,379
,2013-02-11 03:00,11,51.06,51.09,50.99,51.07,629
,2013-02-11 03:30,11,51.05,51.12,51.03,51.1,260
,2013-02-11 04:00,11,51.1,51.16,51.06,51.11,452
,2013-02-11 04:30,11,51.11,51.13,51.02,51.03,205
,2013-02-11 05:00,11,51.04,51.04,50.9,50.94,299
,2013-02-11 05:30,11,50.93,51.04,50.92,50.95,480
,2013-02-11 06:00,11,50.93,51.09,50.93,51.04,271
,2013-02-11 06:30,11,51.04,51.15,51.04,51.15,435
,2013-02-11 07:00,11,51.16,51.27,51.15,51.18,453
,2013-02-11 07:30,11,51.18,51.25,51.11,51.2,259
,2013-02-11 08:00,11,51.2,51.21,51.15,51.15,474
,2013-02-11 08:30,11,51.15,51.15,51.01,51.07,1109
,2013-02-11 09:00,11,51.07,51.09,50.97,50.98,1455
,2013-02-11 09:30,11,50.98,51.25,50.96,51.2,4698
,2013-02-11 10:00,11,51.2,51.29,51.09,51.09,2836
,2013-02-11 10:30,11,51.09,51.19,51.07,51.16,2104
,2013-02-11 11:00,11,51.14,51.14,51,51.02,2310
,2013-02-11 11:30,11,51.01,51.03,50.96,50.99,1187
,2013-02-11 12:00,11,51.01,51.07,50.96,51.04,1437
,2013-02-11 12:30,11,51.04,51.16,51.01,51.16,1143
,2013-02-11 13:00,11,51.16,51.43,51.16,51.4,2688
,2013-02-11 13:30,11,51.39,51.43,51.21,51.24,3020
,2013-02-11 17:00,12,51.25,51.38,51.24,51.38,133
,2013-02-11 17:30,12,51.4,51.4,51.27,51.27,15
,2013-02-11 18:00,12,51.26,51.4,51.26,51.38,114
,2013-02-11 18:30,12,51.39,51.4,51.36,51.36,24
,2013-02-11 19:00,12,51.35,51.45,51.35,51.42,70
,2013-02-11 19:30,12,51.4,51.44,51.39,51.42,56
,2013-02-11 20:00,12,51.42,51.47,51.42,51.47,75
,2013-02-11 20:30,12,51.45,51.45,51.4,51.44,28
,2013-02-11 21:00,12,51.4,51.42,51.37,51.4,29
,2013-02-11 21:30,12,51.4,51.4,51.24,51.37,218
,2013-02-11 22:00,12,51.37,51.39,51.25,51.32,150
,2013-02-11 22:30,12,51.34,51.37,51.28,51.34,39
,2013-02-11 23:00,12,51.33,51.35,51.32,51.35,10
,2013-02-11 23:30,12,51.31,51.36,51.31,51.32,45
,2013-02-12 00:00,12,51.29,51.29,51.26,51.26,23
,2013-02-12 00:30,12,51.27,51.33,51.26,51.33,38
,2013-02-12 01:00,12,51.33,51.33,51.28,51.33,88
,2013-02-12 01:30,12,51.32,51.34,51.28,51.31,43
,2013-02-12 02:00,12,51.29,51.31,51.25,51.27,83
,2013-02-12 02:30,12,51.25,51.28,51.24,51.27,259
,2013-02-12 03:00,12,51.27,51.29,51.24,51.25,204
,2013-02-12 03:30,12,51.25,51.26,51.23,51.23,143
,2013-02-12 04:00,12,51.23,51.31,51.23,51.31,154
,2013-02-12 04:30,12,51.3,51.41,51.3,51.4,339
,2013-02-12 05:00,12,51.4,51.41,51.32,51.37,256
,2013-02-12 05:30,12,51.39,51.46,51.37,51.43,299
,2013-02-12 06:00,12,51.43,51.46,51.36,51.37,319
,2013-02-12 06:30,12,51.37,51.4,51.31,51.33,218
,2013-02-12 07:00,12,51.31,51.31,51.27,51.3,235
,2013-02-12 07:30,12,51.28,51.38,51.25,51.25,560
,2013-02-12 08:00,12,51.25,51.27,51.21,51.22,451
,2013-02-12 08:30,12,51.21,51.22,51.03,51.05,1501
,2013-02-12 09:00,12,51.05,51.17,51.03,51.08,901
,2013-02-12 09:30,12,51.09,51.1,50.87,51.02,4707
,2013-02-12 10:00,12,51.01,51.08,50.96,51,2180
,2013-02-12 10:30,12,51,51.06,50.96,50.98,2100
,2013-02-12 11:00,12,50.99,51.04,50.91,50.95,2559
,2013-02-12 11:30,12,50.94,51.06,50.92,50.94,2013
,2013-02-12 12:00,12,50.94,51.04,50.93,51.03,1332
,2013-02-12 12:30,12,51.03,51.24,51.03,51.11,1997
,2013-02-12 13:00,12,51.11,51.23,51.1,51.15,1246
,2013-02-12 13:30,12,51.16,51.2,51.05,51.08,3028
,2013-02-12 17:00,13,51.1,51.18,51.07,51.13,196
,2013-02-12 17:30,13,51.12,51.18,51.11,51.15,32
,2013-02-12 18:00,13,51.13,51.2,51.12,51.17,53
,2013-02-12 18:30,13,51.15,51.25,51.12,51.25,122
,2013-02-12 19:00,13,51.22,51.27,51.21,51.26,46
,2013-02-12 19:30,13,51.21,51.24,51.19,51.24,47
,2013-02-12 20:00,13,51.23,51.24,51.23,51.24,2
,2013-02-12 20:30,13,51.24,51.26,51.23,51.25,59
,2013-02-12 21:00,13,51.25,51.26,51.21,51.22,57
,2013-02-12 21:30,13,51.22,51.22,51.2,51.2,4
,2013-02-12 22:00,13,51.21,51.23,51.14,51.14,43
,2013-02-12 22:30,13,51.14,51.2,51.14,51.2,12
,2013-02-12 23:00,13,51.16,51.17,51.02,51.08,200
,2013-02-12 23:30,13,51.04,51.04,51,51,90
,2013-02-13 00:00,13,51,51,50.92,50.93,64
,2013-02-13 00:30,13,50.93,50.96,50.9,50.91,64
,2013-02-13 01:00,13,50.91,50.94,50.9,50.9,280
,2013-02-13 01:30,13,50.9,51.01,50.9,51,435
,2013-02-13 02:00,13,50.99,50.99,50.82,50.86,472
,2013-02-13 02:30,13,50.88,50.96,50.87,50.89,624
,2013-02-13 03:00,13,50.89,50.89,50.86,50.88,75
,2013-02-13 03:30,13,50.87,50.88,50.82,50.82,311
,2013-02-13 04:00,13,50.82,50.84,50.7,50.72,949
,2013-02-13 04:30,13,50.72,50.76,50.7,50.75,295
,2013-02-13 05:00,13,50.74,50.76,50.56,50.65,1409
,2013-02-13 05:30,13,50.65,50.84,50.65,50.82,784
,2013-02-13 06:00,13,50.83,50.83,50.69,50.73,256
,2013-02-13 06:30,13,50.7,50.76,50.62,50.71,452
,2013-02-13 07:00,13,50.71,50.8,50.71,50.77,248
,2013-02-13 07:30,13,50.78,50.93,50.75,50.91,557
,2013-02-13 08:00,13,50.9,50.94,50.87,50.88,774
,2013-02-13 08:30,13,50.88,50.95,50.87,50.95,462
,2013-02-13 09:00,13,50.94,50.95,50.86,50.89,637
,2013-02-13 09:30,13,50.89,51.29,50.86,51.22,4344
,2013-02-13 10:00,13,51.22,51.23,51.1,51.11,1361
,2013-02-13 10:30,13,51.12,51.21,51.11,51.19,810
,2013-02-13 11:00,13,51.2,51.79,51.16,51.66,6161
,2013-02-13 11:30,13,51.66,51.68,51.55,51.64,2105
,2013-02-13 12:00,13,51.65,51.69,51.55,51.63,1096
,2013-02-13 12:30,13,51.62,51.64,51.57,51.6,574
,2013-02-13 13:00,13,51.61,51.63,51.52,51.52,764
,2013-02-13 13:30,13,51.52,51.77,51.51,51.57,2795
,2013-02-13 17:00,14,51.66,51.71,51.59,51.71,305
,2013-02-13 17:30,14,51.69,51.71,51.67,51.68,16
,2013-02-13 18:00,14,51.68,51.74,51.68,51.74,60
,2013-02-13 18:30,14,51.73,51.75,51.69,51.74,53
,2013-02-13 19:00,14,51.73,51.73,51.68,51.69,12
,2013-02-13 19:30,14,51.68,51.68,51.6,51.6,119
,2013-02-13 20:00,14,51.6,51.65,51.6,51.62,52
,2013-02-13 20:30,14,51.62,51.65,51.58,51.61,74
,2013-02-13 21:00,14,51.62,51.62,51.58,51.58,44
,2013-02-13 21:30,14,51.6,51.6,51.41,51.41,663
,2013-02-13 22:00,14,51.42,51.5,51.37,51.48,231
,2013-02-13 22:30,14,51.47,51.57,51.41,51.41,171
,2013-02-13 23:00,14,51.4,51.53,51.4,51.47,33
,2013-02-13 23:30,14,51.46,51.46,51.4,51.4,53
,2013-02-14 00:00,14,51.42,51.44,51.41,51.44,71
,2013-02-14 00:30,14,51.44,51.56,51.44,51.51,101
,2013-02-14 01:00,14,51.51,51.55,51.44,51.49,185
,2013-02-14 01:30,14,51.48,51.52,51.42,51.48,165
,2013-02-14 02:00,14,51.45,51.52,51.44,51.52,109
,2013-02-14 02:30,14,51.5,51.5,51.42,51.44,167
,2013-02-14 03:00,14,51.43,51.45,51.41,51.44,133
,2013-02-14 03:30,14,51.44,51.55,51.44,51.51,343
,2013-02-14 04:00,14,51.49,51.51,51.44,51.46,161
,2013-02-14 04:30,14,51.46,51.49,51.42,51.42,312
,2013-02-14 05:00,14,51.42,51.42,51.32,51.34,438
,2013-02-14 05:30,14,51.35,51.45,51.35,51.38,268
,2013-02-14 06:00,14,51.38,51.46,51.35,51.46,175
,2013-02-14 06:30,14,51.46,51.54,51.45,51.51,203
,2013-02-14 07:00,14,51.51,51.55,51.48,51.48,138
,2013-02-14 07:30,14,51.47,51.48,51.17,51.28,2051
,2013-02-14 08:00,14,51.27,51.31,51.13,51.28,1748
,2013-02-14 08:30,14,51.28,51.36,51.25,51.26,766
,2013-02-14 09:00,14,51.25,51.57,51.21,51.57,1785
,2013-02-14 09:30,14,51.57,51.69,51.26,51.34,4159
,2013-02-14 10:00,14,51.34,51.61,51.31,51.59,2541
,2013-02-14 10:30,14,51.59,51.72,51.53,51.68,2209
,2013-02-14 11:00,14,51.68,51.68,51.54,51.66,1632
,2013-02-14 11:30,14,51.66,51.67,51.52,51.52,956
,2013-02-14 12:00,14,51.52,51.53,51.43,51.5,966
,2013-02-14 12:30,14,51.51,51.65,51.5,51.6,1204
,2013-02-14 13:00,14,51.6,51.7,51.6,51.64,1108
,2013-02-14 13:30,14,51.64,51.78,51.61,51.69,2153
,2013-02-14 17:00,15,51.61,51.8,51.59,51.76,229
,2013-02-14 17:30,15,51.8,51.86,51.78,51.83,187
,2013-02-14 18:00,15,51.84,51.92,51.84,51.91,235
,2013-02-14 18:30,15,51.92,51.98,51.91,51.92,231
,2013-02-14 19:00,15,51.93,51.93,51.83,51.84,40
,2013-02-14 19:30,15,51.86,51.86,51.73,51.73,144
,2013-02-14 20:00,15,51.73,51.74,51.65,51.65,105
,2013-02-14 20:30,15,51.64,51.64,51.55,51.56,210
,2013-02-14 21:00,15,51.58,51.66,51.58,51.66,69
,2013-02-14 21:30,15,51.66,51.67,51.65,51.65,45
,2013-02-14 22:00,15,51.67,51.67,51.67,51.67,5
,2013-02-14 22:30,15,51.66,51.67,51.65,51.65,21
,2013-02-14 23:00,15,51.67,51.68,51.66,51.66,7
,2013-02-14 23:30,15,51.66,51.66,51.66,51.66,9
,2013-02-15 00:00,15,51.67,51.67,51.65,51.67,40
,2013-02-15 00:30,15,51.68,51.71,51.68,51.69,26
,2013-02-15 01:00,15,51.7,51.7,51.66,51.66,44
,2013-02-15 01:30,15,51.68,51.79,51.66,51.79,188
,2013-02-15 02:00,15,51.79,51.84,51.76,51.78,105
,2013-02-15 02:30,15,51.78,51.8,51.75,51.76,147
,2013-02-15 03:00,15,51.76,51.76,51.67,51.69,431
,2013-02-15 03:30,15,51.68,51.75,51.67,51.71,226
,2013-02-15 04:00,15,51.72,51.83,51.72,51.77,241
,2013-02-15 04:30,15,51.81,51.81,51.74,51.76,177
,2013-02-15 05:00,15,51.77,51.88,51.75,51.84,284
,2013-02-15 05:30,15,51.85,51.85,51.78,51.79,147
,2013-02-15 06:00,15,51.8,51.8,51.74,51.78,47
,2013-02-15 06:30,15,51.79,51.86,51.78,51.82,282
,2013-02-15 07:00,15,51.82,51.93,51.82,51.92,386
,2013-02-15 07:30,15,51.91,51.93,51.83,51.83,404
,2013-02-15 08:00,15,51.83,51.87,51.61,51.65,1144
,2013-02-15 08:30,15,51.65,51.75,51.65,51.65,646
,2013-02-15 09:00,15,51.68,51.75,51.66,51.67,220
,2013-02-15 09:30,15,51.67,51.75,51.52,51.73,1991
,2013-02-15 10:00,15,51.74,51.89,51.72,51.83,2034
,2013-02-15 10:30,15,51.82,51.86,51.68,51.7,976
,2013-02-15 11:00,15,51.68,51.69,51.44,51.49,2545
,2013-02-15 11:30,15,51.49,51.57,51.46,51.53,1168
,2013-02-15 12:00,15,51.51,51.67,51.49,51.64,481
,2013-02-15 12:30,15,51.64,51.72,51.61,51.67,532
,2013-02-15 13:00,15,51.67,51.74,51.58,51.74,553
,2013-02-15 13:30,15,51.74,51.8,51.58,51.65,3384
,2013-02-18 19:00,19,51.64,52.08,51.63,51.94,1175
,2013-02-18 19:30,19,51.91,51.93,51.82,51.88,458
,2013-02-18 20:00,19,51.9,52.03,51.9,51.96,239
,2013-02-18 20:30,19,51.98,52,51.9,51.93,160
,2013-02-18 21:00,19,51.93,51.96,51.86,51.93,222
,2013-02-18 21:30,19,51.94,51.95,51.92,51.92,11
,2013-02-18 22:00,19,51.91,51.91,51.89,51.91,22
,2013-02-18 22:30,19,51.91,51.98,51.91,51.95,81
,2013-02-18 23:00,19,51.96,52,51.92,51.92,235
,2013-02-18 23:30,19,51.94,51.98,51.89,51.95,128
,2013-02-19 00:00,19,51.95,51.96,51.91,51.91,166
,2013-02-19 00:30,19,51.92,52.01,51.91,51.99,69
,2013-02-19 01:00,19,52,52.06,51.99,52.04,167
,2013-02-19 01:30,19,52.04,52.05,52.01,52.05,138
,2013-02-19 02:00,19,52.05,52.1,52.04,52.07,271
,2013-02-19 02:30,19,52.07,52.08,52.02,52.06,56
,2013-02-19 03:00,19,52.07,52.09,52.05,52.08,81
,2013-02-19 03:30,19,52.06,52.15,52.06,52.14,387
,2013-02-19 04:00,19,52.14,52.15,52.04,52.06,280
,2013-02-19 04:30,19,52.06,52.1,52.04,52.07,176
,2013-02-19 05:00,19,52.06,52.11,52.01,52.01,223
,2013-02-19 05:30,19,52.01,52.06,51.99,52.04,214
,2013-02-19 06:00,19,52.05,52.07,52,52.01,200
,2013-02-19 06:30,19,51.99,52.01,51.91,51.91,139
,2013-02-19 07:00,19,51.92,51.97,51.87,51.9,452
,2013-02-19 07:30,19,51.9,51.9,51.78,51.85,592
,2013-02-19 08:00,19,51.85,52.07,51.85,52.03,596
,2013-02-19 08:30,19,52.03,52.09,52.01,52.06,684
,2013-02-19 09:00,19,52.06,52.06,51.97,51.99,728
,2013-02-19 09:30,19,51.99,52.32,51.98,52.15,4466
,2013-02-19 10:00,19,52.15,52.2,52.03,52.11,2179
,2013-02-19 10:30,19,52.14,52.27,52.07,52.26,2823
,2013-02-19 11:00,19,52.24,52.5,52.22,52.46,3600
,2013-02-19 11:30,19,52.48,52.55,52.44,52.47,2173
,2013-02-19 12:00,19,52.48,52.62,52.48,52.53,2345
,2013-02-19 12:30,19,52.53,52.56,52.36,52.38,1996
,2013-02-19 13:00,19,52.37,52.55,52.33,52.53,1124
,2013-02-19 13:30,19,52.53,52.64,52.42,52.51,4825
,2013-02-19 17:00,20,52.58,52.58,52.34,52.36,252
,2013-02-19 17:30,20,52.34,52.44,52.32,52.37,153
,2013-02-19 18:00,20,52.39,52.48,52.32,52.32,82
,2013-02-19 18:30,20,52.31,52.44,52.28,52.42,109
,2013-02-19 19:00,20,52.42,52.48,52.37,52.38,248
,2013-02-19 19:30,20,52.41,52.44,52.36,52.39,40
,2013-02-19 20:00,20,52.39,52.43,52.37,52.43,74
,2013-02-19 20:30,20,52.41,52.55,52.4,52.55,206
,2013-02-19 21:00,20,52.55,52.6,52.49,52.52,190
,2013-02-19 21:30,20,52.52,52.53,52.49,52.52,62
,2013-02-19 22:00,20,52.51,52.51,52.44,52.48,59
,2013-02-19 22:30,20,52.48,52.51,52.42,52.5,107
,2013-02-19 23:00,20,52.5,52.5,52.44,52.47,22
,2013-02-19 23:30,20,52.47,52.49,52.4,52.41,52
,2013-02-20 00:00,20,52.42,52.49,52.39,52.46,102
,2013-02-20 00:30,20,52.46,52.47,52.43,52.44,57
,2013-02-20 01:00,20,52.46,52.58,52.46,52.57,116
,2013-02-20 01:30,20,52.58,52.58,52.51,52.56,139
,2013-02-20 02:00,20,52.54,52.72,52.51,52.69,387
,2013-02-20 02:30,20,52.67,52.69,52.66,52.69,62
,2013-02-20 03:00,20,52.68,52.77,52.55,52.65,760
,2013-02-20 03:30,20,52.65,52.67,52.64,52.65,34
,2013-02-20 04:00,20,52.65,52.65,52.6,52.6,45
,2013-02-20 04:30,20,52.6,52.63,52.57,52.58,152
,2013-02-20 05:00,20,52.58,52.62,52.58,52.6,119
,2013-02-20 05:30,20,52.59,52.62,52.56,52.56,90
,2013-02-20 06:00,20,52.56,52.57,52.53,52.57,151
,2013-02-20 06:30,20,52.57,52.58,52.54,52.58,122
,2013-02-20 07:00,20,52.58,52.66,52.51,52.61,272
,2013-02-20 07:30,20,52.61,52.79,52.6,52.65,713
,2013-02-20 08:00,20,52.64,52.65,52.38,52.5,1644
,2013-02-20 08:30,20,52.5,52.5,52.4,52.48,726
,2013-02-20 09:00,20,52.47,52.47,52.37,52.41,510
,2013-02-20 09:30,20,52.41,52.41,52.12,52.15,3597
,2013-02-20 10:00,20,52.15,52.28,52.06,52.27,2392
,2013-02-20 10:30,20,52.26,52.4,52.25,52.38,1655
,2013-02-20 11:00,20,52.38,52.5,52.25,52.49,1474
,2013-02-20 11:30,20,52.49,52.56,52.32,52.38,860
,2013-02-20 12:00,20,52.38,52.55,52.38,52.42,672
,2013-02-20 12:30,20,52.41,52.45,52.24,52.35,723
,2013-02-20 13:00,20,52.33,52.41,52.18,52.19,451
,2013-02-20 13:30,20,52.19,52.26,52,52.09,3419
,2013-02-20 17:00,21,51.95,51.97,51.76,51.83,546
,2013-02-20 17:30,21,51.8,51.86,51.77,51.82,278
,2013-02-20 18:00,21,51.82,51.91,51.81,51.85,94
,2013-02-20 18:30,21,51.84,51.9,51.84,51.9,97
,2013-02-20 19:00,21,51.86,51.92,51.76,51.76,522
,2013-02-20 19:30,21,51.79,51.79,51.67,51.67,389
,2013-02-20 20:00,21,51.67,51.85,51.67,51.85,141
,2013-02-20 20:30,21,51.84,51.84,51.7,51.73,62
,2013-02-20 21:00,21,51.73,51.74,51.67,51.71,52
,2013-02-20 21:30,21,51.71,51.76,51.69,51.74,28
,2013-02-20 22:00,21,51.74,51.75,51.69,51.73,32
,2013-02-20 22:30,21,51.76,51.79,51.67,51.69,64
,2013-02-20 23:00,21,51.69,51.75,51.69,51.69,42
,2013-02-20 23:30,21,51.68,51.69,51.54,51.6,686
,2013-02-21 00:00,21,51.6,51.68,51.6,51.66,167
,2013-02-21 00:30,21,51.67,51.77,51.67,51.7,231
,2013-02-21 01:00,21,51.72,51.74,51.71,51.73,22
,2013-02-21 01:30,21,51.72,51.85,51.71,51.82,149
,2013-02-21 02:00,21,51.82,51.89,51.79,51.79,267
,2013-02-21 02:30,21,51.8,51.8,51.75,51.77,134
,2013-02-21 03:00,21,51.75,51.8,51.75,51.78,28
,2013-02-21 03:30,21,51.8,51.82,51.74,51.75,144
,2013-02-21 04:00,21,51.76,51.78,51.74,51.75,76
,2013-02-21 04:30,21,51.72,51.73,51.59,51.6,164
,2013-02-21 05:00,21,51.59,51.67,51.53,51.59,150
,2013-02-21 05:30,21,51.59,51.61,51.5,51.6,216
,2013-02-21 06:00,21,51.6,51.75,51.6,51.74,160
,2013-02-21 06:30,21,51.74,51.74,51.66,51.66,34
,2013-02-21 07:00,21,51.63,51.88,51.62,51.8,510
,2013-02-21 07:30,21,51.8,51.83,51.74,51.75,268
,2013-02-21 08:00,21,51.75,51.81,51.7,51.7,326
,2013-02-21 08:30,21,51.7,51.72,51.53,51.53,1002
,2013-02-21 09:00,21,51.53,51.66,51.49,51.64,836
,2013-02-21 09:30,21,51.63,51.78,51.5,51.53,2978
,2013-02-21 10:00,21,51.52,51.65,51.21,51.29,3531
,2013-02-21 10:30,21,51.31,51.46,51.3,51.43,1264
,2013-02-21 11:00,21,51.44,51.52,51.33,51.52,1104
,2013-02-21 11:30,21,51.52,51.56,51.46,51.56,1269
,2013-02-21 12:00,21,51.56,51.59,51.46,51.53,510
,2013-02-21 12:30,21,51.52,51.52,51.38,51.47,340
,2013-02-21 13:00,21,51.46,51.5,51.36,51.4,284
,2013-02-21 13:30,21,51.38,51.44,51.23,51.25,2046
,2013-02-21 17:00,22,51.28,51.39,51.25,51.34,103
,2013-02-21 17:30,22,51.32,51.36,51.29,51.29,32
,2013-02-21 18:00,22,51.32,51.32,51.19,51.19,27
,2013-02-21 18:30,22,51.19,51.3,51.15,51.29,75
,2013-02-21 19:00,22,51.31,51.43,51.25,51.43,304
,2013-02-21 19:30,22,51.41,51.5,51.39,51.42,166
,2013-02-21 20:00,22,51.42,51.44,51.33,51.33,100
,2013-02-21 20:30,22,51.34,51.4,51.33,51.4,194
,2013-02-21 21:00,22,51.38,51.68,51.38,51.68,537
,2013-02-21 21:30,22,51.64,51.69,51.63,51.67,60
,2013-02-21 22:00,22,51.67,51.69,51.57,51.59,49
,2013-02-21 22:30,22,51.59,51.68,51.58,51.6,168
,2013-02-21 23:00,22,51.61,51.64,51.6,51.64,3
,2013-02-21 23:30,22,51.63,51.79,51.63,51.76,526
,2013-02-22 00:00,22,51.77,51.79,51.66,51.74,148
,2013-02-22 00:30,22,51.71,51.71,51.6,51.6,145
,2013-02-22 01:00,22,51.6,51.61,51.51,51.59,81
,2013-02-22 01:30,22,51.6,51.76,51.59,51.76,88
,2013-02-22 02:00,22,51.72,51.73,51.67,51.68,28
,2013-02-22 02:30,22,51.7,51.72,51.6,51.64,133
,2013-02-22 03:00,22,51.64,51.68,51.62,51.64,113
,2013-02-22 03:30,22,51.58,51.6,51.55,51.58,20
,2013-02-22 04:00,22,51.58,51.61,51.52,51.52,67
,2013-02-22 04:30,22,51.52,51.52,51.4,51.42,101
,2013-02-22 05:00,22,51.43,51.45,51.43,51.45,9
,2013-02-22 05:30,22,51.45,51.47,51.43,51.47,28
,2013-02-22 06:00,22,51.44,51.47,51.42,51.42,95
,2013-02-22 06:30,22,51.43,51.48,51.4,51.4,65
,2013-02-22 07:00,22,51.38,51.38,51.25,51.28,148
,2013-02-22 07:30,22,51.27,51.32,51.24,51.3,228
,2013-02-22 08:00,22,51.32,51.37,51.23,51.33,238
,2013-02-22 08:30,22,51.33,51.44,51.24,51.31,151
,2013-02-22 09:00,22,51.27,51.31,51.26,51.26,218
,2013-02-22 09:30,22,51.26,51.3,51.03,51.1,1428
,2013-02-22 10:00,22,51.09,51.09,50.71,50.79,3661
,2013-02-22 10:30,22,50.78,50.89,50.51,50.64,1472
,2013-02-22 11:00,22,50.65,50.69,50.37,50.41,1285
,2013-02-22 11:30,22,50.41,50.73,50.39,50.58,1834
,2013-02-22 12:00,22,50.58,50.61,50.44,50.49,852
,2013-02-22 12:30,22,50.49,50.51,50.4,50.45,762
,2013-02-22 13:00,22,50.46,50.66,50.39,50.53,1143
,2013-02-22 13:30,22,50.53,50.55,50.3,50.35,2894
,2013-02-24 17:00,25,50.44,50.44,50.08,50.15,340
,2013-02-24 17:30,25,50.1,50.2,50.06,50.2,38
,2013-02-24 18:00,25,50.17,50.21,50.04,50.07,30
,2013-02-24 18:30,25,50.07,50.29,50.07,50.2,150
,2013-02-24 19:00,25,50.2,50.37,50.01,50.05,808
,2013-02-24 19:30,25,50.06,50.14,50.02,50.11,212
,2013-02-24 20:00,25,50.07,50.12,50.06,50.06,37
,2013-02-24 20:30,25,50.08,50.08,50,50.02,203
,2013-02-24 21:00,25,50.02,50.07,50.01,50.06,70
,2013-02-24 21:30,25,50.04,50.07,50.04,50.06,62
,2013-02-24 22:30,25,50.03,50.07,50.03,50.06,64
,2013-02-24 23:00,25,50.03,50.08,50.03,50.06,42
,2013-02-24 23:30,25,50.08,50.1,50.06,50.1,232
,2013-02-25 00:00,25,50.1,50.25,50.09,50.21,164
,2013-02-25 00:30,25,50.19,50.19,49.84,49.88,388
,2013-02-25 01:00,25,49.89,49.9,49.86,49.86,31
,2013-02-25 01:30,25,49.87,50,49.87,49.98,10
,2013-02-25 02:00,25,50.02,50.13,50,50.1,114
,2013-02-25 02:30,25,50.1,50.19,50.09,50.16,107
,2013-02-25 03:00,25,50.15,50.2,50.13,50.2,67
,2013-02-25 03:30,25,50.17,50.17,49.76,50,1564
,2013-02-25 04:00,25,50,50.23,50,50.21,208
,2013-02-25 04:30,25,50.23,50.3,50.23,50.29,241
,2013-02-25 05:00,25,50.29,50.32,50.05,50.06,333
,2013-02-25 05:30,25,50.04,50.16,50.01,50.14,179
,2013-02-25 06:00,25,50.16,50.16,50.03,50.15,393
,2013-02-25 06:30,25,50.1,50.1,50.02,50.02,25
,2013-02-25 07:00,25,50.02,50.03,49.91,49.95,128
,2013-02-25 07:30,25,49.95,50.03,49.95,49.98,196
,2013-02-25 08:00,25,49.98,50.04,49.93,50.01,413
,2013-02-25 08:30,25,50.01,50.01,49.75,49.85,1060
,2013-02-25 09:00,25,49.86,49.91,49.75,49.78,421
,2013-02-25 09:30,25,49.76,49.8,49.64,49.69,1674
,2013-02-25 10:00,25,49.67,49.67,49.39,49.44,1649
,2013-02-25 10:30,25,49.44,49.72,49.36,49.71,1473
,2013-02-25 11:00,25,49.7,49.79,49.68,49.79,1234
,2013-02-25 11:30,25,49.8,49.9,49.64,49.72,859
,2013-02-25 12:00,25,49.73,49.79,49.68,49.79,568
,2013-02-25 12:30,25,49.79,49.86,49.77,49.86,574
,2013-02-25 13:00,25,49.86,49.96,49.84,49.87,759
,2013-02-25 13:30,25,49.87,50.12,49.85,50.05,836
,2013-02-25 17:00,26,49.93,50.02,49.89,49.89,136
,2013-02-25 17:30,26,49.91,50.03,49.91,50.03,6
,2013-02-25 18:00,26,50.02,50.02,49.95,49.98,34
,2013-02-25 18:30,26,49.95,49.98,49.89,49.98,6
,2013-02-25 19:00,26,49.92,50.12,49.91,49.98,216
,2013-02-25 19:30,26,50,50,49.9,49.92,65
,2013-02-25 20:00,26,49.95,49.96,49.9,49.96,20
,2013-02-25 20:30,26,49.96,49.96,49.89,49.89,74
,2013-02-25 21:00,26,49.91,49.91,49.8,49.8,122
,2013-02-25 21:30,26,49.8,49.82,49.8,49.82,3
,2013-02-25 22:00,26,49.75,49.75,49.67,49.7,31
,2013-02-25 22:30,26,49.69,49.69,49.59,49.6,53
,2013-02-25 23:00,26,49.58,49.59,49.5,49.5,57
,2013-02-25 23:30,26,49.54,49.55,49.47,49.52,165
,2013-02-26 00:00,26,49.52,49.54,49.44,49.49,105
,2013-02-26 00:30,26,49.49,49.5,49.36,49.36,98
,2013-02-26 01:00,26,49.36,49.44,49.36,49.37,37
,2013-02-26 01:30,26,49.38,49.41,49.37,49.37,33
,2013-02-26 02:00,26,49.43,49.43,49.36,49.41,16
,2013-02-26 02:30,26,49.44,49.44,49.44,49.44,1
,2013-02-26 03:00,26,49.41,49.44,49.33,49.33,113
,2013-02-26 03:30,26,49.34,49.42,49.31,49.42,35
,2013-02-26 04:00,26,49.46,49.47,49.42,49.47,27
,2013-02-26 04:30,26,49.48,49.57,49.48,49.54,53
,2013-02-26 05:00,26,49.52,49.61,49.49,49.61,63
,2013-02-26 05:30,26,49.65,49.69,49.51,49.51,82
,2013-02-26 06:00,26,49.5,49.5,49.49,49.49,6
,2013-02-26 06:30,26,49.49,49.55,49.49,49.52,7
,2013-02-26 07:00,26,49.49,49.5,49.44,49.49,56
,2013-02-26 07:30,26,49.54,49.65,49.54,49.55,99
,2013-02-26 08:00,26,49.57,49.73,49.56,49.7,138
,2013-02-26 08:30,26,49.7,49.72,49.5,49.54,140
,2013-02-26 09:00,26,49.53,49.86,49.51,49.81,214
,2013-02-26 09:30,26,49.78,49.78,49.49,49.57,679
,2013-02-26 10:00,26,49.55,49.62,49.47,49.48,493
,2013-02-26 10:30,26,49.48,49.48,49.3,49.3,677
,2013-02-26 11:00,26,49.32,49.44,49.2,49.2,1185
,2013-02-26 11:30,26,49.22,49.28,49.02,49.06,780
,2013-02-26 12:00,26,49.06,49.11,49,49.06,402
,2013-02-26 12:30,26,49.03,49.1,48.98,48.98,395
,2013-02-26 13:00,26,48.99,49.17,48.98,49.12,384
,2013-02-26 13:30,26,49.12,49.21,48.94,49.04,948
,2013-02-26 17:00,27,49.02,49.13,49.02,49.09,166
,2013-02-26 17:30,27,49.08,49.11,49.07,49.11,13
,2013-02-26 18:00,27,49.08,49.12,49.08,49.12,4
,2013-02-26 18:30,27,49.13,49.14,49.12,49.12,4
,2013-02-26 19:00,27,49.12,49.13,48.98,49.13,48
,2013-02-26 19:30,27,49.13,49.13,48.93,48.93,15
,2013-02-26 20:00,27,48.97,49.01,48.93,48.95,12
,2013-02-26 20:30,27,48.94,48.99,48.93,48.99,16
,2013-02-26 21:00,27,48.98,48.98,48.98,48.98,2
,2013-02-26 22:00,27,49.02,49.06,49,49,8
,2013-02-26 22:30,27,49.01,49.01,48.99,48.99,2
,2013-02-26 23:00,27,48.97,49.03,48.97,49.02,17
,2013-02-26 23:30,27,49.05,49.11,49.05,49.1,9
,2013-02-27 00:00,27,49.1,49.13,49.04,49.13,26
,2013-02-27 00:30,27,49.13,49.16,49.13,49.14,90
,2013-02-27 01:00,27,49.19,49.26,49.19,49.26,45
,2013-02-27 01:30,27,49.22,49.22,49.21,49.21,8
,2013-02-27 02:00,27,49.21,49.21,49.19,49.19,77
,2013-02-27 02:30,27,49.19,49.22,49.19,49.21,13
,2013-02-27 03:00,27,49.21,49.21,49.17,49.17,41
,2013-02-27 03:30,27,49.21,49.21,49.14,49.14,6
,2013-02-27 04:00,27,49.14,49.14,49.14,49.14,2
,2013-02-27 04:30,27,49.15,49.15,49.13,49.13,5
,2013-02-27 05:00,27,49.26,49.26,49.26,49.26,2
,2013-02-27 05:30,27,49.24,49.27,49.24,49.27,12
,2013-02-27 06:00,27,49.28,49.43,49.24,49.43,123
,2013-02-27 06:30,27,49.4,49.42,49.4,49.4,32
,2013-02-27 07:00,27,49.35,49.35,49.32,49.32,5
,2013-02-27 07:30,27,49.34,49.36,49.33,49.36,103
,2013-02-27 08:00,27,49.36,49.48,49.36,49.41,485
,2013-02-27 08:30,27,49.4,49.4,49.22,49.32,113
,2013-02-27 09:00,27,49.29,49.33,49.19,49.21,121
,2013-02-27 09:30,27,49.19,49.22,48.96,49.04,402
,2013-02-27 10:00,27,49.01,49.06,48.98,49.01,381
,2013-02-27 10:30,27,48.99,49.06,48.86,49.03,341
,2013-02-27 11:00,27,49.01,49.03,48.94,49.02,270
,2013-02-27 11:30,27,49.03,49.43,49.03,49.41,325
,2013-02-27 12:00,27,49.43,49.47,49.31,49.35,313
,2013-02-27 12:30,27,49.3,49.5,49.25,49.43,386
,2013-02-27 13:00,27,49.42,49.42,49.3,49.33,177
,2013-02-27 13:30,27,49.35,49.45,49.2,49.25,155
,2013-02-27 17:00,28,49.33,49.35,49.25,49.35,69
,2013-02-27 17:30,28,49.31,49.31,49.28,49.28,25
,2013-02-27 19:00,28,49.25,49.25,49.25,49.25,7
,2013-02-27 21:00,28,49.17,49.24,49.17,49.24,6
,2013-02-28 00:30,28,49.05,49.08,49.05,49.06,17
,2013-02-28 01:00,28,49.06,49.08,48.96,48.97,39
,2013-02-28 01:30,28,49,49,49,49,2
,2013-02-28 02:00,28,49.05,49.05,49.05,49.05,12
,2013-02-28 02:30,28,49.14,49.18,49.14,49.18,63
,2013-02-28 03:30,28,49.16,49.17,49.16,49.17,3
,2013-02-28 07:30,28,49.25,49.35,49.22,49.34,20
,2013-02-28 08:00,28,49.28,49.28,49.27,49.27,14
,2013-02-28 08:30,28,49.41,49.41,49.41,49.41,1
,2013-02-28 09:00,28,49.48,49.52,49.45,49.52,32
,2013-02-28 09:30,28,49.5,49.56,49.41,49.43,236
,2013-02-28 10:00,28,49.39,49.39,49.25,49.27,71
,2013-02-28 10:30,28,49.27,49.27,49.08,49.15,580
,2013-02-28 11:00,28,49.16,49.17,49.1,49.14,23
,2013-02-28 11:30,28,49.16,49.2,49.12,49.13,111
,2013-02-28 12:00,28,49.08,49.12,49.08,49.08,28
,2013-02-28 12:30,28,49.12,49.12,49.02,49.04,57
,2013-02-28 13:00,28,49.03,49.03,48.94,48.94,62
,2013-02-28 13:30,28,48.94,49.03,48.8,48.85,526
,2013-02-28 18:00,1,48.85,48.85,48.85,48.85,3
,2013-02-28 18:30,1,48.82,48.82,48.82,48.82,3
,2013-03-01 01:00,1,49.12,49.27,49.12,49.27,19
,2013-03-01 03:30,1,48.75,48.75,48.75,48.75,2
,2013-03-01 04:00,1,48.75,48.75,48.75,48.75,1
,2013-03-01 06:00,1,48.58,48.58,48.58,48.58,1
,2013-03-01 07:00,1,48.58,48.58,48.58,48.58,2
,2013-03-01 08:00,1,48.65,48.65,48.55,48.55,14
,2013-03-01 08:30,1,48.53,48.53,48.46,48.46,17
,2013-03-01 09:00,1,48.46,48.65,48.46,48.65,18
,2013-03-01 09:30,1,48.61,48.71,48.6,48.68,15
,2013-03-01 10:00,1,48.6,48.62,48.6,48.62,25
,2013-03-01 10:30,1,48.6,48.6,48.6,48.6,18
,2013-03-01 11:00,1,48.59,48.65,48.59,48.64,20
,2013-03-01 11:30,1,48.66,48.66,48.66,48.66,19
,2013-03-01 12:30,1,48.82,49.04,48.82,49.04,35
,2013-03-01 13:00,1,49.19,49.25,49.19,49.25,9
,2013-03-01 13:30,1,49.22,49.47,49.22,49.47,42
,2013-03-03 17:00,4,49.3,49.35,49.27,49.34,21
,2013-03-03 19:00,4,49.35,49.44,49.35,49.44,20
,2013-03-03 20:00,4,49.4,49.4,49.4,49.4,1
,2013-03-03 20:30,4,49.46,49.46,49.46,49.46,2
,2013-03-03 22:00,4,49.58,49.59,49.58,49.59,4
,2013-03-03 23:00,4,49.61,49.61,49.61,49.61,5
,2013-03-04 00:00,4,49.74,49.75,49.74,49.75,14
,2013-03-04 00:30,4,49.75,49.75,49.74,49.74,6
,2013-03-04 02:00,4,49.4,49.4,49.4,49.4,19
,2013-03-04 03:30,4,49.5,49.5,49.5,49.5,32
,2013-03-04 08:00,4,49.58,49.58,49.58,49.58,1
,2013-03-04 09:00,4,49.75,49.76,49.75,49.76,2
,2013-03-04 09:30,4,49.68,49.77,49.6,49.72,70
,2013-03-04 10:00,4,49.69,49.76,49.69,49.74,24
,2013-03-04 10:30,4,49.77,49.81,49.42,49.43,29
,2013-03-04 11:00,4,49.47,49.77,49.43,49.77,151
,2013-03-04 11:30,4,49.79,49.87,49.75,49.8,86
,2013-03-04 12:00,4,49.71,49.72,49.71,49.72,4
,2013-03-04 13:00,4,50.07,50.07,50.07,50.07,2
,2013-03-04 13:30,4,50.04,50.07,50,50.03,85
,2013-03-04 18:00,5,50.07,50.09,50.07,50.09,10
,2013-03-04 19:00,5,50.11,50.11,50.08,50.09,10
,2013-03-04 19:30,5,50.17,50.25,50.14,50.25,254
,2013-03-04 20:00,5,50.14,50.14,50.1,50.14,25
,2013-03-05 01:30,5,50.18,50.18,50.18,50.18,31
,2013-03-05 08:00,5,50.22,50.22,50.08,50.08,5
,2013-03-05 09:00,5,50.35,50.35,50.35,50.35,42
,2013-03-05 09:30,5,50.39,50.39,50.38,50.38,4
,2013-03-05 10:00,5,50.32,50.32,50.31,50.31,2
,2013-03-05 10:30,5,50.23,50.24,50.17,50.17,65
,2013-03-05 11:00,5,50.14,50.14,50.14,50.14,1
,2013-03-05 11:30,5,50.18,50.18,50.12,50.14,101
,2013-03-05 12:00,5,50.14,50.21,50.14,50.21,104
,2013-03-05 12:30,5,50.03,50.03,49.97,49.97,2
,2013-03-05 13:30,5,49.95,49.95,49.95,49.95,1
,2013-03-05 17:00,6,49.93,49.93,49.93,49.93,1
,2013-03-06 09:00,6,49.86,49.86,49.86,49.86,3
,2013-03-06 09:30,6,49.99,49.99,49.99,49.99,1
,2013-03-06 10:00,6,50,50,50,50,1
,2013-03-06 10:30,6,49.9,50,49.9,50,2
,2013-03-06 11:00,6,49.99,49.99,49.99,49.99,6
,2013-03-06 11:30,6,49.99,50.04,49.99,50.03,27
,2013-03-06 12:00,6,49.87,49.87,49.87,49.87,1
,2013-03-06 12:30,6,49.83,49.83,49.83,49.83,1
,2013-03-06 13:00,6,49.89,49.98,49.89,49.98,7
,2013-03-06 13:30,6,49.98,50.08,49.98,50.08,30
,2013-03-06 20:30,7,49.85,49.85,49.85,49.85,4
,2013-03-07 04:30,7,50.08,50.08,50.04,50.05,23
,2013-03-07 05:00,7,50.08,50.08,50.08,50.08,3
,2013-03-07 09:30,7,50.13,50.13,50.09,50.09,7
,2013-03-07 10:00,7,50.1,50.13,50.08,50.13,11
,2013-03-07 10:30,7,50.12,50.13,50.09,50.09,7
,2013-03-07 11:00,7,50.12,50.2,50.12,50.2,6
,2013-03-07 11:30,7,50.41,50.41,50.41,50.41,1
,2013-03-07 12:00,7,50.4,50.4,50.4,50.4,2
,2013-03-07 13:00,7,50.46,50.46,50.46,50.46,1
,2013-03-07 17:00,8,50.4,50.4,50.4,50.4,1
,2013-03-07 20:30,8,50.42,50.42,50.42,50.42,1
,2013-03-08 09:00,8,50.41,50.42,50.4,50.4,16
,2013-03-08 09:30,8,50.42,50.42,50.17,50.17,32
,2013-03-08 10:30,8,50.09,50.1,50.09,50.1,5
,2013-03-08 11:00,8,49.75,49.75,49.75,49.75,4
,2013-03-08 12:00,8,50.29,50.29,50.29,50.29,1
,2013-03-08 12:30,8,50.25,50.25,50.25,50.25,1
,2013-03-08 13:30,8,50.25,50.25,50.25,50.25,2
,2013-03-11 06:30,11,50.31,50.31,50.27,50.27,2
,2013-03-11 09:00,11,50.11,50.11,50.11,50.11,1
,2013-03-11 09:30,11,50.14,50.14,50.14,50.14,1
,2013-03-11 10:00,11,50.18,50.22,50.16,50.22,79
,2013-03-11 10:30,11,50.24,50.24,50.24,50.24,1
,2013-03-11 11:00,11,50.5,50.5,50.5,50.5,1
,2013-03-12 13:00,12,49.76,49.76,49.76,49.76,1
,2013-03-12 13:30,12,49.8,49.8,49.8,49.8,7
,2013-03-12 20:30,13,49.53,49.53,49.53,49.53,1
,2013-03-13 01:00,13,49.53,49.53,49.53,49.53,6
,2013-03-13 08:30,13,49.57,49.59,49.54,49.54,6
,2013-03-13 10:30,13,49.3,49.3,49.3,49.3,20
,2013-03-13 12:30,13,49.36,49.36,49.36,49.36,1
,2013-03-13 13:30,13,49.5,49.5,49.5,49.5,1