,2011-08-03 06:00,3,58.22,58.22,58.22,58.22,2
,2011-08-03 09:30,3,58.04,58.19,57.87,58.19,74
,2011-08-03 10:00,3,58.17,58.17,58.07,58.09,50
,2011-08-03 11:00,3,58.09,58.09,57.77,57.78,13
,2011-08-03 11:30,3,57.64,57.73,57.64,57.73,70
,2011-08-03 12:00,3,57.69,57.74,57.69,57.72,39
,2011-08-03 12:30,3,57.97,58.01,57.91,57.91,50
,2011-08-03 13:00,3,57.84,57.89,57.76,57.76,19
,2011-08-03 22:00,4,57.67,57.67,57.67,57.67,3
,2011-08-04 03:30,4,57.64,57.64,57.64,57.64,1
,2011-08-04 04:00,4,57.64,57.64,57.52,57.52,11
,2011-08-04 05:00,4,57.51,57.51,57.51,57.51,4
,2011-08-04 05:30,4,57.44,57.44,57.22,57.31,4
,2011-08-04 06:00,4,57.21,57.21,57.21,57.21,5
,2011-08-04 09:30,4,56.93,56.94,56.83,56.92,34
,2011-08-04 10:00,4,56.86,56.86,56.74,56.74,13
,2011-08-04 10:30,4,56.76,56.77,56.48,56.49,51
,2011-08-04 11:00,4,56.25,56.43,56.25,56.43,39
,2011-08-04 11:30,4,56.39,56.47,56.39,56.44,40
,2011-08-04 12:00,4,56.45,56.64,56.45,56.54,37
,2011-08-04 12:30,4,56.55,56.55,56.48,56.48,7
,2011-08-04 13:00,4,56.42,56.48,56.4,56.48,23
,2011-08-04 20:00,5,55.9,55.9,55.8,55.8,25
,2011-08-04 20:30,5,55.76,55.76,55.76,55.76,1
,2011-08-05 00:30,5,55.9,55.9,55.9,55.9,6
,2011-08-05 01:30,5,55.79,55.79,55.78,55.78,2
,2011-08-05 03:00,5,55.92,55.92,55.92,55.92,4
,2011-08-05 04:00,5,56.08,56.09,56.08,56.09,8
,2011-08-05 05:00,5,55.82,55.82,55.82,55.82,9
,2011-08-05 06:00,5,55.9,55.9,55.9,55.9,1
,2011-08-05 06:30,5,56.09,56.09,56.09,56.09,1
,2011-08-05 07:00,5,56.04,56.04,56.04,56.04,1
,2011-08-05 09:30,5,56.1,56.26,55.83,55.88,58
,2011-08-05 10:00,5,55.83,55.83,55.5,55.55,241
,2011-08-05 10:30,5,55.55,55.57,55.52,55.55,6
,2011-08-05 11:00,5,55.49,55.79,55.49,55.79,20
,2011-08-05 11:30,5,55.79,56.13,55.79,56.05,40
,2011-08-05 12:00,5,56.04,56.14,56.04,56.07,41
,2011-08-05 12:30,5,56.14,56.35,56.14,56.35,32
,2011-08-05 13:00,5,56.56,56.57,56.33,56.33,73
,2011-08-07 18:00,8,55.86,55.86,55.86,55.86,1
,2011-08-08 02:00,8,56.04,56.04,56.04,56.04,1
,2011-08-08 03:30,8,55.8,55.8,55.8,55.8,5
,2011-08-08 09:30,8,55.26,55.48,55.25,55.36,8
,2011-08-08 10:00,8,55.32,55.51,55.32,55.5,10
,2011-08-08 10:30,8,55.47,55.49,55.47,55.49,20
,2011-08-08 11:00,8,55.37,55.37,55.32,55.32,43
,2011-08-08 11:30,8,55.24,55.25,55.15,55.25,30
,2011-08-08 12:00,8,55.17,55.17,55.13,55.13,17
,2011-08-08 12:30,8,55.07,55.07,55,55.04,23
,2011-08-08 13:00,8,55.02,55.32,55.02,55.32,97
,2011-08-08 18:00,9,55.2,55.22,55.2,55.22,14
,2011-08-08 19:00,9,55.03,55.03,55.03,55.03,6
,2011-08-08 20:00,9,54.31,54.32,54.23,54.23,72
,2011-08-08 21:00,9,54.18,54.19,54.12,54.13,19
,2011-08-08 23:30,9,54.51,54.51,54.5,54.5,12
,2011-08-09 03:30,9,54.6,54.6,54.6,54.6,1
,2011-08-09 04:00,9,54.51,54.51,54.51,54.51,11
,2011-08-09 09:30,9,55.28,55.28,55.18,55.18,2
,2011-08-09 10:00,9,55.17,55.17,54.96,55.01,52
,2011-08-09 10:30,9,55.08,55.08,55.03,55.04,13
,2011-08-09 11:00,9,55.01,55.07,55.01,55.06,96
,2011-08-09 11:30,9,55.04,55.04,55.04,55.04,4
,2011-08-09 12:00,9,54.88,54.89,54.79,54.79,15
,2011-08-09 12:30,9,54.83,54.83,54.57,54.58,87
,2011-08-09 13:00,9,54.62,54.74,54.55,54.55,132
,2011-08-09 18:00,10,54.63,54.76,54.63,54.76,4
,2011-08-09 18:30,10,54.96,54.96,54.96,54.96,2
,2011-08-09 20:00,10,55.2,55.2,55.2,55.2,50
,2011-08-10 04:00,10,54.91,54.91,54.91,54.91,37
,2011-08-10 09:30,10,54.77,54.82,54.47,54.58,107
,2011-08-10 10:00,10,54.59,54.59,54.47,54.47,104
,2011-08-10 10:30,10,54.44,54.5,54.33,54.5,120
,2011-08-10 11:00,10,54.46,54.47,54.24,54.24,9
,2011-08-10 11:30,10,54.24,54.29,54.15,54.15,146
,2011-08-10 12:00,10,54.14,54.14,54.02,54.02,44
,2011-08-10 12:30,10,54.01,54.32,54.01,54.32,25
,2011-08-10 13:00,10,54.31,54.64,54.31,54.57,58
,2011-08-11 00:30,11,54.85,54.91,54.85,54.91,146
,2011-08-11 01:00,11,55.04,55.06,55.04,55.06,43
,2011-08-11 01:30,11,55.06,55.08,55.06,55.06,27
,2011-08-11 02:00,11,55.08,55.08,55.08,55.08,19
,2011-08-11 02:30,11,55.2,55.26,55.2,55.26,69
,2011-08-11 04:00,11,55.3,55.3,55.3,55.3,6
,2011-08-11 09:30,11,55.99,56.18,55.53,55.56,250
,2011-08-11 10:00,11,55.48,55.48,55.33,55.38,87
,2011-08-11 11:00,11,55.42,55.42,55.38,55.38,3
,2011-08-11 12:30,11,55.51,55.55,55.51,55.55,11
,2011-08-11 13:00,11,55.76,55.82,55.52,55.52,65
,2011-08-12 04:00,12,55.46,55.46,55.46,55.46,7
,2011-08-12 09:30,12,55.56,55.81,55.56,55.81,18
,2011-08-12 10:00,12,55.7,55.86,55.66,55.86,30
,2011-08-12 10:30,12,55.99,55.99,55.97,55.97,19
,2011-08-12 11:00,12,56.03,56.03,56.03,56.03,2
,2011-08-12 11:30,12,55.91,55.93,55.91,55.93,4
,2011-08-12 13:00,12,55.88,55.88,55.6,55.61,72
,2011-08-15 09:30,15,56.28,56.28,56.15,56.15,13
,2011-08-15 10:00,15,56.09,56.09,56.09,56.09,2
,2011-08-15 10:30,15,56.28,56.28,56.28,56.28,1
,2011-08-15 12:00,15,56.24,56.24,56.24,56.24,7
,2011-08-16 09:30,16,56.03,56.03,56.03,56.03,3
,2011-08-16 10:00,16,56.22,56.22,56.22,56.22,1
,2011-08-16 10:30,16,56.3,56.3,56.3,56.3,10
,2011-08-16 11:30,16,56.19,56.22,56.19,56.22,11
,2011-08-16 12:00,16,56.14,56.14,56.14,56.14,2
,2011-08-16 12:30,16,56.11,56.28,56.06,56.15,363
,2011-08-17 09:30,17,56.73,57.09,56.69,57.09,75
,2011-08-17 10:00,17,57.06,57.06,56.94,57.04,84
,2011-08-17 10:30,17,56.98,57.03,56.98,57.03,2
,2011-08-17 11:00,17,56.93,56.93,56.73,56.76,176
,2011-08-17 11:30,17,56.83,56.87,56.83,56.87,20
,2011-08-17 12:00,17,57.02,57.02,56.96,56.98,6
,2011-08-17 13:00,17,56.93,56.96,56.92,56.96,25
,2011-08-18 05:00,18,56.45,56.45,56.45,56.45,6
,2011-08-18 09:30,18,56.28,56.31,56.28,56.31,3
,2011-08-18 10:00,18,56.13,56.15,56.13,56.15,8
,2011-08-18 10:30,18,56.4,56.4,56.4,56.4,1
,2011-08-18 11:00,18,56.23,56.32,56.23,56.31,69
,2011-08-18 11:30,18,56.5,56.5,56.44,56.49,41
,2011-08-18 12:00,18,56.48,56.59,56.48,56.51,110
,2011-08-18 12:30,18,56.41,56.49,56.41,56.49,4
,2011-08-18 13:00,18,56.43,56.56,56.43,56.56,9
,2011-08-18 22:00,19,56.3,56.3,56.3,56.3,1
,2011-08-19 01:00,19,56.08,56.08,56.08,56.08,3
,2011-08-19 01:30,19,56.12,56.12,56.11,56.12,73
,2011-08-19 04:30,19,56.09,56.09,56.09,56.09,8
,2011-08-19 09:30,19,56.86,56.86,56.86,56.86,1
,2011-08-19 10:00,19,56.78,56.78,56.78,56.78,2
,2011-08-19 10:30,19,56.81,56.9,56.78,56.9,14
,2011-08-19 11:00,19,56.93,56.93,56.84,56.87,16
,2011-08-19 11:30,19,56.91,56.97,56.87,56.93,65
,2011-08-19 12:00,19,56.93,56.94,56.84,56.84,10
,2011-08-19 12:30,19,56.87,56.89,56.76,56.83,66
,2011-08-19 13:00,19,56.73,56.73,56.66,56.66,22
,2011-08-21 20:00,22,56.81,56.81,56.81,56.81,1
,2011-08-21 20:30,22,56.91,56.91,56.91,56.91,1
,2011-08-22 01:00,22,56.81,56.81,56.75,56.75,37
,2011-08-22 01:30,22,56.75,56.75,56.75,56.75,36
,2011-08-22 02:00,22,56.7,56.7,56.7,56.7,20
,2011-08-22 02:30,22,56.72,56.78,56.72,56.78,54
,2011-08-22 06:30,22,56.98,56.98,56.96,56.98,7
,2011-08-22 09:30,22,57.06,57.24,56.99,56.99,49
,2011-08-22 10:00,22,56.97,57.06,56.81,56.81,35
,2011-08-22 10:30,22,56.79,56.8,56.58,56.58,64
,2011-08-22 11:00,22,56.59,56.61,56.55,56.61,25
,2011-08-22 11:30,22,56.64,56.76,56.64,56.75,29
,2011-08-22 12:00,22,56.72,56.75,56.67,56.68,41
,2011-08-22 12:30,22,56.69,56.71,56.62,56.71,26
,2011-08-22 13:00,22,56.69,56.72,56.66,56.66,49
,2011-08-23 06:30,23,57.04,57.04,57.02,57.04,11
,2011-08-23 07:00,23,56.98,56.99,56.98,56.99,2
,2011-08-23 09:30,23,56.63,56.82,56.62,56.74,174
,2011-08-23 10:00,23,56.69,56.87,56.69,56.87,52
,2011-08-23 10:30,23,56.89,56.95,56.84,56.95,69
,2011-08-23 11:00,23,56.94,57.06,56.94,57.02,44
,2011-08-23 11:30,23,56.98,57.07,56.98,57.04,97
,2011-08-23 12:00,23,57.02,57.07,56.9,56.93,187
,2011-08-23 12:30,23,56.91,56.92,56.75,56.77,213
,2011-08-23 13:00,23,56.75,56.76,56.65,56.73,120
,2011-08-23 20:00,24,56.9,56.96,56.9,56.96,3
,2011-08-23 20:30,24,56.93,56.93,56.93,56.93,1
,2011-08-23 21:00,24,56.8,56.8,56.71,56.71,11
,2011-08-23 21:30,24,56.77,56.78,56.75,56.75,3
,2011-08-23 22:00,24,56.7,56.7,56.69,56.69,4
,2011-08-24 00:30,24,56.75,56.75,56.72,56.72,13
,2011-08-24 03:00,24,56.75,56.75,56.75,56.75,1
,2011-08-24 04:30,24,56.64,56.64,56.64,56.64,5
,2011-08-24 06:30,24,56.69,56.7,56.69,56.69,3
,2011-08-24 09:30,24,56.74,57.16,56.69,56.96,234
,2011-08-24 10:00,24,56.96,57.05,56.9,57.04,48
,2011-08-24 10:30,24,57.04,57.04,56.88,56.88,32
,2011-08-24 11:00,24,56.75,56.89,56.67,56.89,103
,2011-08-24 11:30,24,56.96,57,56.89,56.98,57
,2011-08-24 12:00,24,56.95,57.01,56.94,56.96,43
,2011-08-24 12:30,24,57.05,57.05,56.93,56.93,50
,2011-08-24 13:00,24,56.87,56.91,56.82,56.91,31
,2011-08-24 18:30,25,56.8,56.8,56.8,56.8,2
,2011-08-24 19:00,25,56.8,56.8,56.8,56.8,2
,2011-08-24 20:30,25,56.78,56.78,56.76,56.76,3
,2011-08-25 00:30,25,56.75,56.75,56.73,56.73,3
,2011-08-25 01:00,25,56.71,56.72,56.7,56.72,12
,2011-08-25 01:30,25,56.72,56.72,56.72,56.72,1
,2011-08-25 05:00,25,56.31,56.31,56.31,56.31,1
,2011-08-25 09:30,25,56.46,56.51,56.39,56.48,13
,2011-08-25 10:00,25,56.61,56.7,56.6,56.7,11
,2011-08-25 10:30,25,56.67,56.75,56.62,56.73,36
,2011-08-25 11:00,25,56.76,56.9,56.75,56.84,25
,2011-08-25 11:30,25,56.82,56.82,56.74,56.82,6
,2011-08-25 12:00,25,56.84,56.85,56.84,56.84,9
,2011-08-25 12:30,25,56.8,56.8,56.79,56.79,8
,2011-08-25 13:00,25,56.66,56.67,56.56,56.56,10
,2011-08-25 20:00,26,56.78,56.78,56.75,56.75,8
,2011-08-25 20:30,26,56.74,56.74,56.7,56.7,2
,2011-08-25 21:30,26,56.5,56.56,56.49,56.51,7
,2011-08-25 22:00,26,56.51,56.52,56.49,56.52,4
,2011-08-26 01:30,26,56.55,56.59,56.55,56.55,18
,2011-08-26 04:00,26,56.63,56.63,56.63,56.63,1
,2011-08-26 04:30,26,56.59,56.59,56.59,56.59,1
,2011-08-26 06:00,26,56.55,56.55,56.55,56.55,1
,2011-08-26 06:30,26,56.46,56.46,56.46,56.46,1
,2011-08-26 07:00,26,56.45,56.46,56.45,56.46,2
,2011-08-26 09:30,26,56.53,56.64,56.36,56.45,275
,2011-08-26 10:00,26,56.53,56.6,56.47,56.54,85
,2011-08-26 10:30,26,56.54,56.6,56.51,56.57,125
,2011-08-26 11:00,26,56.57,57.38,56.57,57.11,257
,2011-08-26 11:30,26,57.07,57.21,57.06,57.21,94
,2011-08-26 12:00,26,57.2,57.32,57.19,57.27,20
,2011-08-26 12:30,26,57.32,57.32,57.24,57.29,143
,2011-08-26 13:00,26,57.28,57.4,57.19,57.4,113
,2011-08-28 18:00,29,57.5,57.56,57.5,57.56,2
,2011-08-29 00:00,29,57.65,57.65,57.65,57.65,2
,2011-08-29 00:30,29,57.47,57.47,57.47,57.47,2
,2011-08-29 01:00,29,57.55,57.55,57.55,57.55,1
,2011-08-29 01:30,29,57.77,57.81,57.77,57.81,2
,2011-08-29 05:30,29,57.85,57.85,57.85,57.85,4
,2011-08-29 09:30,29,57.72,58.03,57.72,58,14
,2011-08-29 10:00,29,58.03,58.44,58,58.33,180
,2011-08-29 10:30,29,58.35,58.37,58.31,58.32,48
,2011-08-29 11:00,29,58.31,58.43,58.31,58.41,31
,2011-08-29 11:30,29,58.4,58.5,58.31,58.33,371
,2011-08-29 12:00,29,58.3,58.4,58.3,58.4,8
,2011-08-29 12:30,29,58.45,58.45,58.42,58.45,15
,2011-08-29 13:00,29,58.45,58.81,58.44,58.72,149
,2011-08-29 18:00,30,58.75,58.84,58.75,58.84,2
,2011-08-29 19:00,30,58.6,58.63,58.6,58.63,2
,2011-08-29 20:00,30,58.33,58.33,58.32,58.32,4
,2011-08-29 20:30,30,58.31,58.31,58.31,58.31,1
,2011-08-29 21:00,30,58.48,58.48,58.35,58.38,3
,2011-08-29 21:30,30,58.39,58.42,58.38,58.38,14
,2011-08-29 22:00,30,58.43,58.43,58.43,58.43,1
,2011-08-30 01:00,30,58.31,58.33,58.31,58.33,18
,2011-08-30 02:00,30,58.35,58.36,58.35,58.36,2
,2011-08-30 09:30,30,58.61,59.12,58.52,59.11,74
,2011-08-30 10:00,30,59.11,59.16,59.11,59.16,4
,2011-08-30 10:30,30,58.93,58.93,58.73,58.75,26
,2011-08-30 11:00,30,58.68,58.77,58.66,58.66,20
,2011-08-30 11:30,30,58.65,58.87,58.65,58.86,42
,2011-08-30 12:00,30,58.82,58.82,58.82,58.82,4
,2011-08-30 12:30,30,58.84,59.02,58.83,58.96,168
,2011-08-30 13:00,30,58.94,59.07,58.92,58.98,58
,2011-08-30 18:00,31,58.95,58.95,58.76,58.76,25
,2011-08-30 18:30,31,58.76,58.76,58.75,58.76,3
,2011-08-30 20:00,31,58.9,59,58.9,59,44
,2011-08-30 21:30,31,59.04,59.04,59.04,59.04,3
,2011-08-31 00:30,31,59.06,59.07,59.06,59.07,9
,2011-08-31 01:00,31,59.04,59.06,58.93,58.93,22
,2011-08-31 01:30,31,58.92,58.92,58.92,58.92,4
,2011-08-31 02:00,31,58.92,58.92,58.92,58.92,3
,2011-08-31 03:00,31,58.97,58.97,58.97,58.97,3
,2011-08-31 03:30,31,58.93,58.93,58.92,58.93,3
,2011-08-31 09:30,31,58.87,59.15,58.84,59.15,141
,2011-08-31 10:00,31,59.04,59.34,59.03,59.34,29
,2011-08-31 10:30,31,59.3,59.3,59.13,59.18,52
,2011-08-31 11:00,31,59.19,59.21,59.15,59.17,152
,2011-08-31 11:30,31,59.21,59.24,59.14,59.14,25
,2011-08-31 12:00,31,59.23,59.25,59.13,59.21,105
,2011-08-31 12:30,31,59.16,59.26,59.16,59.16,57
,2011-08-31 13:00,31,59.11,59.22,59.08,59.18,213
,2011-08-31 18:00,1,59.16,59.16,59.14,59.14,18
,2011-08-31 20:00,1,59.11,59.14,59.11,59.14,15
,2011-08-31 20:30,1,59.04,59.05,59.04,59.05,5
,2011-08-31 21:00,1,58.97,58.97,58.97,58.97,1
,2011-08-31 22:00,1,59.07,59.09,59.07,59.09,4
,2011-09-01 00:30,1,59.02,59.02,59.02,59.02,3
,2011-09-01 01:00,1,58.92,58.92,58.89,58.91,6
,2011-09-01 01:30,1,58.88,58.88,58.88,58.88,2
,2011-09-01 03:30,1,58.78,58.78,58.76,58.76,3
,2011-09-01 05:30,1,58.64,58.64,58.64,58.64,1
,2011-09-01 07:00,1,58.78,58.78,58.78,58.78,1
,2011-09-01 09:30,1,58.87,59.11,58.76,59.05,48
,2011-09-01 10:00,1,59.01,59.01,59,59,2
,2011-09-01 10:30,1,59.17,59.22,59.15,59.22,22
,2011-09-01 11:00,1,59.18,59.31,59.18,59.3,75
,2011-09-01 11:30,1,59.32,59.32,59.2,59.2,244
,2011-09-01 12:00,1,59.09,59.09,58.88,58.98,4
,2011-09-01 12:30,1,59.06,59.06,58.74,58.88,79
,2011-09-01 13:00,1,58.76,58.77,58.53,58.64,104
,2011-09-01 18:00,2,58.59,58.67,58.59,58.6,12
,2011-09-01 18:30,2,58.61,58.61,58.61,58.61,1
,2011-09-01 19:00,2,58.64,58.64,58.64,58.64,1
,2011-09-01 20:00,2,58.75,58.79,58.74,58.77,20
,2011-09-01 20:30,2,58.83,58.84,58.82,58.84,22
,2011-09-01 22:30,2,58.86,58.86,58.86,58.86,1
,2011-09-02 00:30,2,58.86,58.86,58.86,58.86,1
,2011-09-02 05:00,2,59.01,59.01,59.01,59.01,1
,2011-09-02 06:30,2,58.81,58.81,58.81,58.81,1
,2011-09-02 09:30,2,58.71,58.92,58.5,58.56,268
,2011-09-02 10:00,2,58.54,58.94,58.53,58.91,157
,2011-09-02 10:30,2,58.85,58.96,58.83,58.84,80
,2011-09-02 11:00,2,58.84,58.9,58.8,58.8,71
,2011-09-02 11:30,2,58.82,58.85,58.72,58.77,196
,2011-09-02 12:00,2,58.76,58.76,58.47,58.47,139
,2011-09-02 12:30,2,58.47,58.58,58.47,58.49,89
,2011-09-02 13:00,2,58.57,58.57,58.39,58.53,290
,2011-09-05 18:00,6,58.07,58.09,57.9,57.95,22
,2011-09-05 18:30,6,57.85,57.88,57.84,57.87,8
,2011-09-05 19:00,6,57.89,57.89,57.89,57.89,1
,2011-09-05 21:00,6,57.96,57.96,57.96,57.96,6
,2011-09-05 21:30,6,57.9,57.9,57.89,57.89,2
,2011-09-05 22:00,6,57.92,57.92,57.92,57.92,1
,2011-09-06 00:00,6,57.87,57.87,57.87,57.87,1
,2011-09-06 01:30,6,57.93,57.93,57.91,57.91,4
,2011-09-06 03:00,6,58.21,58.22,58.21,58.22,2
,2011-09-06 04:30,6,58.04,58.04,58.04,58.04,10
,2011-09-06 05:00,6,57.97,58.03,57.97,58.03,3
,2011-09-06 06:00,6,58.03,58.03,58.03,58.03,1
,2011-09-06 09:30,6,57.96,58.06,57.9,58.02,28
,2011-09-06 10:00,6,57.99,57.99,57.53,57.53,63
,2011-09-06 10:30,6,57.6,57.8,57.41,57.79,82
,2011-09-06 11:00,6,57.73,57.84,57.69,57.84,36
,2011-09-06 11:30,6,57.82,57.82,57.72,57.72,33
,2011-09-06 12:00,6,57.69,57.77,57.66,57.7,37
,2011-09-06 12:30,6,57.66,57.88,57.66,57.88,13
,2011-09-06 13:00,6,58.11,58.27,58.11,58.21,16
,2011-09-06 18:00,7,58.35,58.39,58.35,58.39,5
,2011-09-06 19:30,7,58.41,58.41,58.39,58.39,3
,2011-09-06 20:00,7,58.41,58.52,58.39,58.52,14
,2011-09-06 20:30,7,58.5,58.5,58.49,58.5,3
,2011-09-06 21:30,7,58.44,58.66,58.44,58.66,15
,2011-09-07 03:30,7,58.83,58.83,58.83,58.83,20
,2011-09-07 04:00,7,58.83,58.83,58.83,58.83,2
,2011-09-07 05:00,7,58.74,58.79,58.74,58.77,10
,2011-09-07 05:30,7,58.8,58.8,58.8,58.8,1
,2011-09-07 06:30,7,58.81,58.81,58.81,58.81,2
,2011-09-07 07:00,7,58.83,58.83,58.83,58.83,1
,2011-09-07 09:30,7,58.89,58.91,58.66,58.79,116
,2011-09-07 10:00,7,58.8,58.83,58.72,58.82,97
,2011-09-07 10:30,7,58.79,58.8,58.79,58.8,10
,2011-09-07 11:00,7,58.69,58.86,58.64,58.86,29
,2011-09-07 11:30,7,58.86,58.86,58.82,58.82,2
,2011-09-07 12:00,7,58.93,58.93,58.72,58.72,24
,2011-09-07 12:30,7,58.81,58.81,58.77,58.79,47
,2011-09-07 13:00,7,58.78,58.93,58.77,58.93,74
,2011-09-07 18:00,8,58.98,58.98,58.98,58.98,9
,2011-09-07 19:00,8,58.99,58.99,58.99,58.99,1
,2011-09-08 01:30,8,59.07,59.09,59.07,59.09,2
,2011-09-08 02:30,8,58.76,58.79,58.76,58.79,4
,2011-09-08 04:00,8,58.78,58.79,58.78,58.79,2
,2011-09-08 06:00,8,58.74,58.76,58.74,58.76,4
,2011-09-08 06:30,8,58.76,58.78,58.61,58.61,13
,2011-09-08 07:00,8,58.55,58.56,58.55,58.56,2
,2011-09-08 09:30,8,58.71,59.01,58.71,59.01,11
,2011-09-08 10:00,8,58.92,58.99,58.9,58.99,26
,2011-09-08 10:30,8,58.88,58.9,58.67,58.67,138
,2011-09-08 11:00,8,58.67,58.7,58.66,58.68,49
,2011-09-08 11:30,8,58.66,58.69,58.6,58.69,309
,2011-09-08 12:00,8,58.66,58.66,58.53,58.54,27
,2011-09-08 12:30,8,58.46,58.58,58.45,58.57,46
,2011-09-08 13:00,8,58.58,58.77,58.58,58.76,73
,2011-09-08 23:30,9,58.99,58.99,58.99,58.99,1
,2011-09-09 00:30,9,58.95,58.95,58.95,58.95,1
,2011-09-09 02:30,9,59.04,59.06,59.04,59.05,34
,2011-09-09 03:00,9,59.03,59.05,59.01,59.03,53
,2011-09-09 06:30,9,58.83,58.83,58.83,58.83,1
,2011-09-09 09:30,9,58.56,58.91,58.46,58.9,39
,2011-09-09 10:00,9,58.76,58.76,58.6,58.64,214
,2011-09-09 10:30,9,58.64,58.65,58.5,58.5,40
,2011-09-09 11:00,9,58.5,58.55,58.45,58.53,235
,2011-09-09 11:30,9,58.53,58.68,58.53,58.68,11
,2011-09-09 12:00,9,58.71,58.8,58.68,58.79,15
,2011-09-09 12:30,9,58.81,59.04,58.81,58.93,67
,2011-09-09 13:00,9,58.91,59.29,58.91,59.25,129
,2011-09-11 18:00,12,59.22,59.22,59.2,59.2,4
,2011-09-11 19:30,12,59.28,59.28,59.26,59.26,2
,2011-09-12 04:30,12,59.25,59.26,59.25,59.26,2
,2011-09-12 05:00,12,59.22,59.22,59.21,59.21,33
,2011-09-12 09:30,12,58.74,58.82,58.36,58.55,101
,2011-09-12 10:00,12,58.43,58.53,58.42,58.53,13
,2011-09-12 10:30,12,58.43,58.46,58.14,58.14,72
,2011-09-12 11:00,12,58.09,58.33,58.09,58.3,28
,2011-09-12 11:30,12,58.33,58.52,58.2,58.2,172
,2011-09-12 12:00,12,58.21,58.25,58.13,58.13,8
,2011-09-12 12:30,12,58.14,58.14,58.08,58.11,19
,2011-09-12 13:00,12,58.11,58.19,58.06,58.12,39
,2011-09-12 19:30,13,58.33,58.33,58.33,58.33,1
,2011-09-12 20:00,13,58.28,58.28,58.26,58.26,2
,2011-09-13 00:30,13,58.1,58.13,58.1,58.13,15
,2011-09-13 01:00,13,58.16,58.16,58.16,58.16,3
,2011-09-13 03:30,13,57.9,57.9,57.9,57.9,2
,2011-09-13 04:00,13,57.95,57.95,57.95,57.95,39
,2011-09-13 04:30,13,57.95,57.98,57.95,57.98,61
,2011-09-13 05:00,13,57.98,57.98,57.98,57.98,51
,2011-09-13 06:00,13,58.01,58.01,58.01,58.01,1
,2011-09-13 09:30,13,58.14,58.35,57.82,57.91,73
,2011-09-13 10:00,13,57.94,57.94,57.78,57.78,28
,2011-09-13 10:30,13,57.81,57.86,57.68,57.7,21
,2011-09-13 11:00,13,57.62,57.71,57.6,57.71,15
,2011-09-13 11:30,13,57.74,57.97,57.74,57.88,80
,2011-09-13 12:00,13,57.91,57.91,57.91,57.91,5
,2011-09-13 12:30,13,57.92,57.92,57.92,57.92,1
,2011-09-13 13:00,13,57.95,58.27,57.94,58.26,13
,2011-09-13 19:30,14,58.15,58.15,58.15,58.15,1
,2011-09-13 20:00,14,58.22,58.3,58.22,58.24,7
,2011-09-13 20:30,14,58.18,58.18,58.16,58.16,3
,2011-09-13 21:30,14,58,58,58,58,1
,2011-09-13 22:00,14,57.68,57.68,57.68,57.68,1
,2011-09-13 23:00,14,57.72,57.72,57.7,57.7,13
,2011-09-14 00:30,14,57.61,57.61,57.61,57.61,1
,2011-09-14 01:00,14,57.64,57.64,57.48,57.5,186
,2011-09-14 01:30,14,57.5,57.63,57.5,57.58,88
,2011-09-14 02:00,14,57.65,57.65,57.6,57.6,14
,2011-09-14 02:30,14,57.65,57.65,57.62,57.62,23
,2011-09-14 03:30,14,57.62,57.62,57.62,57.62,1
,2011-09-14 05:00,14,57.89,57.89,57.89,57.89,1
,2011-09-14 06:30,14,57.83,57.83,57.83,57.83,1
,2011-09-14 09:30,14,57.84,58.05,57.72,57.72,52
,2011-09-14 10:00,14,57.78,57.82,57.7,57.74,74
,2011-09-14 10:30,14,57.72,57.77,57.7,57.74,23
,2011-09-14 11:00,14,57.72,57.72,57.63,57.65,8
,2011-09-14 11:30,14,57.72,57.79,57.72,57.79,6
,2011-09-14 12:00,14,57.68,57.68,57.68,57.68,2
,2011-09-14 12:30,14,57.66,57.73,57.64,57.72,48
,2011-09-14 13:00,14,57.73,57.73,57.54,57.54,121
,2011-09-14 18:00,15,57.66,57.66,57.66,57.66,1
,2011-09-14 20:00,15,57.74,57.74,57.74,57.74,1
,2011-09-15 01:00,15,57.65,57.65,57.65,57.65,6
,2011-09-15 03:30,15,57.73,57.73,57.72,57.72,28
,2011-09-15 04:30,15,57.66,57.67,57.66,57.67,2
,2011-09-15 06:30,15,57.6,57.6,57.6,57.6,1
,2011-09-15 09:30,15,57.8,57.8,57.08,57.19,17
,2011-09-15 10:00,15,57.12,57.16,57.03,57.04,48
,2011-09-15 10:30,15,57.06,57.16,57.03,57.07,37
,2011-09-15 11:00,15,57.05,57.05,56.89,57.05,32
,2011-09-15 11:30,15,57.09,57.09,57.03,57.03,2
,2011-09-15 12:00,15,57.14,57.14,56.99,56.99,2
,2011-09-15 12:30,15,56.88,56.94,56.88,56.89,50
,2011-09-15 13:00,15,56.91,57.18,56.91,57.18,23
,2011-09-15 19:00,16,57.14,57.15,57.14,57.15,2
,2011-09-15 19:30,16,57.23,57.23,57.23,57.23,2
,2011-09-15 20:00,16,57.23,57.27,57.22,57.24,26
,2011-09-15 20:30,16,57.27,57.27,57.27,57.27,1
,2011-09-15 21:00,16,57.29,57.29,57.29,57.29,9
,2011-09-15 22:00,16,57.27,57.3,57.27,57.3,36
,2011-09-15 23:00,16,57.34,57.34,57.34,57.34,8
,2011-09-15 23:30,16,57.31,57.31,57.3,57.3,6
,2011-09-16 00:00,16,57.3,57.34,57.3,57.33,4
,2011-09-16 00:30,16,57.3,57.3,57.26,57.29,17
,2011-09-16 01:00,16,57.27,57.27,57.27,57.27,2
,2011-09-16 01:30,16,57.27,57.35,57.27,57.35,25
,2011-09-16 02:00,16,57.36,57.36,57.36,57.36,2
,2011-09-16 04:30,16,57.31,57.31,57.31,57.31,4
,2011-09-16 05:00,16,57.31,57.31,57.31,57.31,6
,2011-09-16 07:00,16,57.38,57.38,57.38,57.38,1
,2011-09-16 09:30,16,57.29,57.31,57.13,57.25,656
,2011-09-16 10:00,16,57.23,57.24,56.96,56.99,147
,2011-09-16 10:30,16,57,57.21,56.86,57.18,158
,2011-09-16 11:00,16,57.18,57.18,57.11,57.12,108
,2011-09-16 12:00,16,57.05,57.06,57.02,57.04,58
,2011-09-16 12:30,16,57.2,57.22,57.15,57.22,5
,2011-09-16 13:00,16,57.28,57.32,57.2,57.28,49
,2011-09-18 18:00,19,57.22,57.27,57.22,57.27,2
,2011-09-18 18:30,19,57.22,57.26,57.22,57.26,3
,2011-09-18 19:00,19,57.19,57.21,57.19,57.21,2
,2011-09-18 23:30,19,56.94,56.94,56.94,56.94,1
,2011-09-19 01:30,19,56.8,56.8,56.79,56.79,4
,2011-09-19 02:00,19,56.79,56.79,56.78,56.78,2
,2011-09-19 03:30,19,56.8,56.8,56.8,56.8,2
,2011-09-19 05:00,19,56.83,56.83,56.81,56.81,12
,2011-09-19 06:00,19,56.83,56.83,56.83,56.83,1
,2011-09-19 09:30,19,56.45,56.49,56.01,56.11,183
,2011-09-19 10:00,19,56.15,56.16,56.06,56.12,67
,2011-09-19 10:30,19,56.14,56.36,56.14,56.36,16
,2011-09-19 11:00,19,56.36,56.36,56.29,56.29,12
,2011-09-19 11:30,19,56.39,56.42,56.3,56.3,23
,2011-09-19 12:00,19,56.28,56.31,56.21,56.21,90
,2011-09-19 12:30,19,56.22,56.22,56.15,56.15,87
,2011-09-19 13:00,19,56.22,56.55,56.21,56.39,49
,2011-09-19 18:00,20,56.5,56.5,56.5,56.5,25
,2011-09-19 20:00,20,56.79,56.79,56.79,56.79,1
,2011-09-19 20:30,20,56.8,56.8,56.8,56.8,1
,2011-09-19 21:00,20,56.7,56.7,56.7,56.7,1
,2011-09-20 00:30,20,56.75,56.78,56.75,56.78,10
,2011-09-20 01:00,20,56.77,56.77,56.75,56.75,70
,2011-09-20 01:30,20,56.74,56.74,56.73,56.73,20
,2011-09-20 09:30,20,56.74,56.74,56.65,56.69,39
,2011-09-20 10:00,20,56.72,56.72,56.5,56.5,155
,2011-09-20 10:30,20,56.47,56.54,56.47,56.5,66
,2011-09-20 11:00,20,56.52,56.52,56.46,56.52,7
,2011-09-20 11:30,20,56.48,56.48,56.42,56.42,7
,2011-09-20 12:00,20,56.28,56.38,56.28,56.36,3
,2011-09-20 12:30,20,56.3,56.39,56.23,56.23,11
,2011-09-20 13:00,20,56.23,56.28,56.21,56.28,21
,2011-09-20 20:00,21,56.27,56.27,56.25,56.25,5
,2011-09-20 20:30,21,56.29,56.29,56.29,56.29,1
,2011-09-20 21:00,21,56.19,56.22,56.19,56.22,3
,2011-09-20 21:30,21,56.31,56.41,56.31,56.41,2
,2011-09-20 22:30,21,56.52,56.53,56.52,56.53,83
,2011-09-20 23:00,21,56.51,56.53,56.51,56.53,61
,2011-09-20 23:30,21,56.49,56.52,56.49,56.52,70
,2011-09-21 00:00,21,56.49,56.49,56.49,56.49,10
,2011-09-21 00:30,21,56.52,56.52,56.49,56.51,67
,2011-09-21 01:00,21,56.47,56.47,56.46,56.46,2
,2011-09-21 03:00,21,56.53,56.53,56.53,56.53,1
,2011-09-21 09:30,21,56.26,56.5,56.25,56.38,299
,2011-09-21 10:00,21,56.38,56.43,56.19,56.28,56
,2011-09-21 10:30,21,56.23,56.31,56.17,56.17,35
,2011-09-21 11:00,21,56.12,56.22,56.03,56.21,74
,2011-09-21 11:30,21,56.14,56.14,56.08,56.1,22
,2011-09-21 12:00,21,56.06,56.1,56.05,56.05,41
,2011-09-21 12:30,21,56.09,56.15,56,56,160
,2011-09-21 13:00,21,56,56.06,55.76,55.89,563
,2011-09-21 18:00,22,55.81,55.91,55.67,55.91,88
,2011-09-21 18:30,22,55.89,55.89,55.86,55.87,8
,2011-09-21 19:00,22,55.76,55.76,55.71,55.71,4
,2011-09-21 19:30,22,55.66,55.66,55.65,55.66,15
,2011-09-21 20:00,22,55.62,55.62,55.57,55.57,62
,2011-09-21 20:30,22,55.85,55.85,55.84,55.84,3
,2011-09-21 21:00,22,55.85,55.87,55.81,55.81,5
,2011-09-21 21:30,22,55.74,55.77,55.74,55.74,4
,2011-09-21 22:00,22,55.75,55.75,55.73,55.75,6
,2011-09-22 01:00,22,55.57,55.57,55.51,55.54,16
,2011-09-22 01:30,22,55.47,55.47,55.47,55.47,1
,2011-09-22 02:00,22,55.47,55.47,55.47,55.47,1
,2011-09-22 03:00,22,55.42,55.42,55.22,55.22,5
,2011-09-22 03:30,22,55.21,55.21,55.12,55.16,76
,2011-09-22 04:00,22,55.14,55.15,55.04,55.04,7
,2011-09-22 04:30,22,55,55.08,54.97,55.02,251
,2011-09-22 05:00,22,55.2,55.21,55.16,55.16,10
,2011-09-22 05:30,22,55.13,55.13,55.1,55.1,6
,2011-09-22 06:30,22,55.02,55.03,55.02,55.03,2
,2011-09-22 07:00,22,54.92,54.92,54.78,54.89,46
,2011-09-22 09:30,22,54.61,54.88,54.43,54.74,203
,2011-09-22 10:00,22,54.77,54.86,54.77,54.86,118
,2011-09-22 10:30,22,54.85,54.85,54.78,54.82,70
,2011-09-22 11:00,22,54.81,54.81,54.62,54.8,231
,2011-09-22 11:30,22,54.78,54.87,54.77,54.87,91
,2011-09-22 12:00,22,54.8,54.85,54.74,54.79,371
,2011-09-22 12:30,22,54.77,54.87,54.7,54.81,894
,2011-09-22 13:00,22,54.78,54.79,54.54,54.59,62
,2011-09-22 18:00,23,54.7,54.7,54.7,54.7,5
,2011-09-22 18:30,23,54.55,54.55,54.54,54.54,3
,2011-09-22 19:00,23,54.52,54.52,54.51,54.51,4
,2011-09-22 20:00,23,54.66,54.66,54.59,54.59,8
,2011-09-22 20:30,23,54.59,54.59,54.47,54.47,23
,2011-09-22 22:00,23,54.47,54.47,54.45,54.45,20
,2011-09-22 23:30,23,54.57,54.57,54.52,54.56,3
,2011-09-23 00:30,23,54.39,54.39,53.6,53.65,248
,2011-09-23 01:00,23,53.65,53.65,52.75,52.94,39
,2011-09-23 01:30,23,53.3,53.5,53.3,53.48,35
,2011-09-23 02:00,23,53.45,53.86,53.45,53.86,4
,2011-09-23 02:30,23,53.8,53.8,53.8,53.8,1
,2011-09-23 03:00,23,53.96,53.96,53.96,53.96,2
,2011-09-23 03:30,23,54.04,54.04,54.04,54.04,24
,2011-09-23 04:00,23,54.04,54.22,53.99,54.22,171
,2011-09-23 04:30,23,54.23,54.37,54.22,54.27,334
,2011-09-23 05:00,23,54.27,54.31,54.03,54.03,426
,2011-09-23 05:30,23,54.03,54.03,53.73,53.73,253
,2011-09-23 06:00,23,53.83,53.91,53.8,53.8,132
,2011-09-23 06:30,23,53.83,53.85,53.67,53.67,78
,2011-09-23 09:30,23,53.95,54.06,53.71,53.99,385
,2011-09-23 10:00,23,53.99,54.17,53.8,54.1,127
,2011-09-23 10:30,23,54.08,54.08,53.88,53.97,358
,2011-09-23 11:00,23,53.96,54.09,53.95,53.95,24
,2011-09-23 11:30,23,53.93,53.93,53.78,53.81,61
,2011-09-23 12:00,23,53.77,53.82,53.37,53.6,369
,2011-09-23 12:30,23,53.74,53.75,53.54,53.65,92
,2011-09-23 13:00,23,53.55,53.56,53.27,53.37,360
,2011-09-25 18:00,26,53.53,53.57,53.48,53.48,14
,2011-09-25 18:30,26,53.5,53.5,53.48,53.5,6
,2011-09-25 19:00,26,53.46,53.46,53.46,53.46,1
,2011-09-25 20:00,26,53.33,53.33,53.24,53.33,122
,2011-09-25 20:30,26,53.33,53.33,53.33,53.33,53
,2011-09-25 21:00,26,53.44,53.44,53.44,53.44,1
,2011-09-25 22:30,26,53.33,53.33,53.33,53.33,12
,2011-09-25 23:00,26,53.3,53.3,53.3,53.3,9
,2011-09-25 23:30,26,53.25,53.25,53.25,53.25,1
,2011-09-26 00:00,26,53.24,53.24,53.19,53.23,17
,2011-09-26 00:30,26,53.23,53.23,52.98,53.08,195
,2011-09-26 01:00,26,52.59,52.59,52.35,52.4,58
,2011-09-26 01:30,26,52.33,52.33,51.81,51.81,25
,2011-09-26 03:00,26,52.59,52.59,52.59,52.59,2
,2011-09-26 04:00,26,52.79,52.92,52.79,52.92,2
,2011-09-26 04:30,26,52.88,52.88,52.88,52.88,1
,2011-09-26 05:30,26,52.83,52.83,52.83,52.83,1
,2011-09-26 06:00,26,52.9,52.97,52.89,52.97,5
,2011-09-26 06:30,26,52.96,52.96,52.82,52.82,20
,2011-09-26 07:00,26,52.76,52.81,52.76,52.8,7
,2011-09-26 09:30,26,52.61,52.62,52.23,52.58,89
,2011-09-26 10:00,26,52.57,53.02,52.56,53.02,98
,2011-09-26 10:30,26,53.06,53.36,53.03,53.35,90
,2011-09-26 11:00,26,53.35,53.35,52.99,53.06,50
,2011-09-26 11:30,26,53.05,53.13,52.9,52.99,78
,2011-09-26 12:00,26,52.93,53.03,52.85,53.02,65
,2011-09-26 12:30,26,53.06,53.29,53.06,53.27,23
,2011-09-26 13:00,26,53.28,53.42,53.2,53.28,69
,2011-09-26 18:30,27,53.37,53.37,53.28,53.28,4
,2011-09-26 19:00,27,53.31,53.34,53.31,53.34,2
,2011-09-26 20:00,27,53.21,53.38,53.21,53.37,20
,2011-09-26 20:30,27,53.35,53.36,53.33,53.33,6
,2011-09-26 21:00,27,53.27,53.27,53.26,53.26,3
,2011-09-26 21:30,27,53.36,53.36,53.36,53.36,1
,2011-09-26 22:00,27,53.34,53.34,53.34,53.34,1
,2011-09-26 22:30,27,53.39,53.39,53.39,53.39,1
,2011-09-26 23:00,27,53.41,53.41,53.36,53.36,2
,2011-09-27 00:30,27,53.28,53.28,53.27,53.28,7
,2011-09-27 01:30,27,53.42,53.42,53.42,53.42,1
,2011-09-27 04:30,27,53.58,53.58,53.58,53.58,1
,2011-09-27 06:00,27,53.66,53.66,53.66,53.66,1
,2011-09-27 06:30,27,53.66,53.69,53.66,53.68,20
,2011-09-27 07:00,27,53.68,53.68,53.68,53.68,5
,2011-09-27 09:30,27,53.75,53.9,53.68,53.74,132
,2011-09-27 10:00,27,53.81,53.82,53.65,53.71,203
,2011-09-27 10:30,27,53.72,53.81,53.63,53.68,76
,2011-09-27 11:00,27,53.64,53.67,53.36,53.36,124
,2011-09-27 11:30,27,53.41,53.56,53.37,53.56,257
,2011-09-27 12:00,27,53.56,53.56,53.4,53.5,56
,2011-09-27 12:30,27,53.52,53.57,53.52,53.57,59
,2011-09-27 13:00,27,53.68,53.71,53.46,53.47,121
,2011-09-27 18:00,28,53.47,53.47,53.47,53.47,1
,2011-09-27 20:00,28,53,53,53,53,10
,2011-09-27 22:00,28,52.84,52.84,52.84,52.84,1
,2011-09-28 01:30,28,52.87,52.88,52.83,52.87,69
,2011-09-28 05:00,28,53.48,53.48,53.48,53.48,2
,2011-09-28 05:30,28,53.49,53.49,53.49,53.49,1
,2011-09-28 09:30,28,52.89,53.13,52.75,52.99,189
,2011-09-28 10:00,28,52.99,53.09,52.99,53,201
,2011-09-28 10:30,28,53.06,53.06,52.94,52.94,235
,2011-09-28 11:00,28,53.01,53.01,52.85,52.86,33
,2011-09-28 11:30,28,52.78,52.79,52.53,52.63,190
,2011-09-28 12:00,28,52.64,52.64,52.2,52.3,259
,2011-09-28 12:30,28,52.3,52.34,52.2,52.25,119
,2011-09-28 13:00,28,52.24,52.47,52.13,52.16,81
,2011-09-28 18:00,29,52.26,52.32,52.16,52.16,75
,2011-09-28 18:30,29,52.04,52.11,51.88,51.88,112
,2011-09-28 19:00,29,51.93,51.93,51.75,51.75,24
,2011-09-28 19:30,29,51.74,51.74,51.74,51.74,1
,2011-09-28 20:00,29,51.58,51.69,51.58,51.69,4
,2011-09-28 20:30,29,51.73,51.8,51.68,51.8,6
,2011-09-28 21:00,29,51.78,51.78,51.78,51.78,3
,2011-09-28 22:00,29,51.77,51.79,51.76,51.79,3
,2011-09-28 22:30,29,51.8,51.86,51.8,51.86,2
,2011-09-28 23:30,29,51.96,52.05,51.96,52.05,2
,2011-09-29 00:00,29,52.07,52.07,52.07,52.07,3
,2011-09-29 00:30,29,52.17,52.21,52.11,52.18,11
,2011-09-29 01:00,29,52.2,52.21,52.16,52.16,13
,2011-09-29 01:30,29,52.08,52.08,52.08,52.08,1
,2011-09-29 02:00,29,52.16,52.2,52.16,52.2,67
,2011-09-29 02:30,29,52.18,52.43,52.18,52.43,12
,2011-09-29 03:00,29,52.41,52.45,52.4,52.45,6
,2011-09-29 03:30,29,52.44,52.44,52.44,52.44,2
,2011-09-29 04:00,29,52.39,52.41,52.39,52.41,2
,2011-09-29 04:30,29,52.29,52.29,52.29,52.29,1
,2011-09-29 06:00,29,52.32,52.32,52.31,52.31,4
,2011-09-29 07:00,29,52.16,52.16,52.16,52.16,1
,2011-09-29 09:30,29,52.33,52.78,52.33,52.58,202
,2011-09-29 10:00,29,52.62,52.66,52.55,52.63,12
,2011-09-29 10:30,29,52.67,52.88,52.6,52.63,82
,2011-09-29 11:00,29,52.61,52.7,52.52,52.67,98
,2011-09-29 11:30,29,52.66,52.67,52.54,52.62,120
,2011-09-29 12:00,29,52.58,52.73,52.57,52.66,106
,2011-09-29 12:30,29,52.63,52.77,52.63,52.77,65
,2011-09-29 13:00,29,52.77,52.8,52.58,52.61,49
,2011-09-29 18:00,30,52.49,52.51,52.46,52.46,44
,2011-09-29 20:00,30,52.63,52.64,52.63,52.64,5
,2011-09-29 20:30,30,52.66,52.66,52.6,52.61,4
,2011-09-29 21:00,30,52.8,52.8,52.8,52.8,1
,2011-09-29 23:00,30,52.66,52.73,52.66,52.73,8
,2011-09-29 23:30,30,52.71,52.71,52.7,52.7,2
,2011-09-30 00:00,30,52.68,52.71,52.68,52.71,79
,2011-09-30 03:00,30,52.75,52.76,52.72,52.72,9
,2011-09-30 03:30,30,52.75,52.77,52.69,52.77,20
,2011-09-30 04:00,30,52.78,52.79,52.77,52.77,22
,2011-09-30 05:00,30,52.58,52.68,52.58,52.68,5
,2011-09-30 05:30,30,52.66,52.69,52.61,52.61,5
,2011-09-30 06:00,30,52.47,52.47,52.42,52.42,44
,2011-09-30 06:30,30,52.4,52.41,52.35,52.35,25
,2011-09-30 07:00,30,52.38,52.38,52.38,52.38,1
,2011-09-30 09:30,30,51.76,51.76,50.66,50.66,350
,2011-09-30 10:00,30,50.7,51.13,50.7,51.07,84
,2011-09-30 10:30,30,51.03,51.1,50.93,50.94,310
,2011-09-30 11:00,30,50.92,51.01,50.89,50.97,54
,2011-09-30 11:30,30,51.01,51.08,50.87,51.03,212
,2011-09-30 12:00,30,51.01,51.14,51,51.06,131
,2011-09-30 12:30,30,51.12,51.17,51.07,51.13,78
,2011-09-30 13:00,30,51.12,51.12,50.69,50.69,235
,2011-10-02 18:00,3,50.64,50.66,50.64,50.66,19
,2011-10-02 18:30,3,50.67,50.67,50.67,50.67,4
,2011-10-02 20:00,3,50.58,50.58,50.56,50.58,25
,2011-10-02 20:30,3,50.58,50.58,50.58,50.58,2
,2011-10-02 21:00,3,50.39,50.45,50.37,50.44,10
,2011-10-02 21:30,3,50.43,50.46,50.43,50.43,7
,2011-10-02 22:00,3,50.44,50.44,50.4,50.4,59
,2011-10-02 22:30,3,50.33,50.33,50.25,50.25,5
,2011-10-02 23:30,3,50.3,50.3,50.3,50.3,1
,2011-10-03 03:00,3,50.6,50.66,50.58,50.59,13
,2011-10-03 03:30,3,50.56,50.6,50.56,50.6,30
,2011-10-03 04:00,3,50.58,50.58,50.51,50.52,13
,2011-10-03 04:30,3,50.52,50.52,50.42,50.43,19
,2011-10-03 05:00,3,50.39,50.45,50.37,50.45,11
,2011-10-03 05:30,3,50.51,50.52,50.51,50.52,4
,2011-10-03 06:30,3,50.49,50.5,50.49,50.5,3
,2011-10-03 07:00,3,50.53,50.53,50.53,50.53,2
,2011-10-03 09:30,3,50.41,50.6,50.21,50.42,156
,2011-10-03 10:00,3,50.29,50.74,50.29,50.71,81
,2011-10-03 10:30,3,50.74,50.74,50.48,50.61,178
,2011-10-03 11:00,3,50.6,50.6,50.4,50.46,210
,2011-10-03 11:30,3,50.44,50.51,50.32,50.51,116
,2011-10-03 12:00,3,50.51,50.51,50.28,50.37,19
,2011-10-03 12:30,3,50.42,50.42,50.16,50.3,151
,2011-10-03 13:00,3,50.31,50.56,50.3,50.38,74
,2011-10-03 18:00,4,50.52,50.52,50.39,50.39,19
,2011-10-03 19:00,4,50.4,50.47,50.4,50.45,6
,2011-10-03 19:30,4,50.5,50.5,50.5,50.5,7
,2011-10-03 20:00,4,50.43,50.43,50.43,50.43,2
,2011-10-04 00:30,4,50.41,50.45,50.4,50.45,17
,2011-10-04 01:00,4,50.49,50.49,50.49,50.49,1
,2011-10-04 01:30,4,50.47,50.47,50.47,50.47,1
,2011-10-04 02:00,4,50.33,50.33,50.33,50.33,2
,2011-10-04 02:30,4,50.29,50.29,50.29,50.29,1
,2011-10-04 03:00,4,50.34,50.36,50.34,50.36,5
,2011-10-04 04:00,4,50.35,50.35,50.35,50.35,5
,2011-10-04 04:30,4,50.23,50.23,50.23,50.23,16
,2011-10-04 05:00,4,50.22,50.22,50.22,50.22,4
,2011-10-04 06:00,4,50.15,50.15,50.15,50.15,10
,2011-10-04 06:30,4,50.1,50.1,50.1,50.1,24
,2011-10-04 07:00,4,50,50,50,50,108
,2011-10-04 09:30,4,49.96,50.23,49.55,49.82,527
,2011-10-04 10:00,4,49.84,50.09,49.7,49.97,85
,2011-10-04 10:30,4,49.87,49.87,49.65,49.71,119
,2011-10-04 11:00,4,49.9,49.9,49.71,49.71,41
,2011-10-04 11:30,4,49.69,49.85,49.68,49.85,60
,2011-10-04 12:00,4,49.86,50.01,49.85,49.99,46
,2011-10-04 12:30,4,50.03,50.06,49.87,49.87,91
,2011-10-04 13:00,4,49.78,50.1,49.7,49.95,130
,2011-10-04 18:00,5,50.23,50.23,50.11,50.11,2
,2011-10-04 18:30,5,50.12,50.16,50.12,50.14,5
,2011-10-04 20:00,5,50.13,50.13,50.13,50.13,6
,2011-10-04 23:00,5,50.36,50.36,50.36,50.36,1
,2011-10-04 23:30,5,50.33,50.33,50.33,50.33,1
,2011-10-05 00:30,5,50.27,50.27,50.27,50.27,15
,2011-10-05 01:30,5,50.27,50.27,50.27,50.27,1
,2011-10-05 02:00,5,50.27,50.27,50.27,50.27,11
,2011-10-05 02:30,5,50.36,50.36,50.36,50.36,11
,2011-10-05 03:30,5,50.31,50.31,50.31,50.31,10
,2011-10-05 04:00,5,50.31,50.31,50.31,50.31,6
,2011-10-05 05:00,5,50.12,50.12,50.12,50.12,1
,2011-10-05 06:30,5,50.28,50.29,50.28,50.29,5
,2011-10-05 07:00,5,50.32,50.36,50.32,50.36,9
,2011-10-05 09:30,5,50.25,50.34,49.95,49.95,244
,2011-10-05 10:00,5,49.98,49.98,49.67,49.8,109
,2011-10-05 10:30,5,49.88,50.12,49.88,50.04,162
,2011-10-05 11:00,5,50,50.13,50,50.08,145
,2011-10-05 11:30,5,49.99,50.06,49.97,50.06,5
,2011-10-05 12:00,5,50.12,50.15,50.12,50.15,8
,2011-10-05 12:30,5,50.11,50.22,50.1,50.22,47
,2011-10-05 13:00,5,50.23,50.25,50.03,50.05,175
,2011-10-05 18:30,6,50.05,50.05,50.05,50.05,26
,2011-10-05 20:00,6,50.08,50.08,50.08,50.08,1
,2011-10-05 20:30,6,50,50,49.91,49.92,27
,2011-10-06 01:00,6,49.9,49.9,49.9,49.9,1
,2011-10-06 02:00,6,50.05,50.05,50.05,50.05,4
,2011-10-06 04:30,6,50.63,50.63,50.63,50.63,1
,2011-10-06 06:30,6,50.43,50.43,50.43,50.43,1
,2011-10-06 07:00,6,50.42,50.44,50.42,50.44,3
,2011-10-06 09:30,6,50.41,50.48,50.01,50.02,86
,2011-10-06 10:00,6,49.98,50,49.95,49.95,33
,2011-10-06 10:30,6,50,50.15,49.99,50.02,57
,2011-10-06 11:00,6,50,50.07,49.98,49.99,137
,2011-10-06 11:30,6,50.03,50.09,50,50.02,52
,2011-10-06 12:00,6,50.05,50.18,50.05,50.16,56
,2011-10-06 12:30,6,50.16,50.47,50.16,50.47,41
,2011-10-06 13:00,6,50.49,50.55,50.03,50.03,154
,2011-10-06 18:00,7,50.12,50.12,50,50.03,9
,2011-10-06 18:30,7,49.96,49.96,49.96,49.96,23
,2011-10-06 20:00,7,49.9,49.9,49.88,49.88,2
,2011-10-07 02:00,7,50.05,50.05,50.05,50.05,1
,2011-10-07 03:30,7,50.24,50.25,50.24,50.25,3
,2011-10-07 06:00,7,50.01,50.03,50.01,50.03,5
,2011-10-07 06:30,7,50.04,50.04,49.98,49.98,3
,2011-10-07 09:30,7,49.98,50.43,49.98,50.3,384
,2011-10-07 10:00,7,50.09,50.22,50.09,50.22,2
,2011-10-07 10:30,7,50.25,50.29,50.25,50.29,8
,2011-10-07 11:00,7,50.28,50.3,49.86,49.92,17
,2011-10-07 11:30,7,50,50.03,49.93,50,45
,2011-10-07 12:00,7,50.01,50.27,49.97,50.09,31
,2011-10-07 12:30,7,50.09,50.23,50.09,50.23,16
,2011-10-07 13:00,7,50.17,50.26,50.06,50.15,82
,2011-10-09 18:00,10,50.15,50.15,50.15,50.15,5
,2011-10-09 19:30,10,50.46,50.49,50.36,50.49,9
,2011-10-09 20:00,10,50.99,51.11,50.99,51.11,162
,2011-10-09 20:30,10,51.15,51.15,51.03,51.03,58
,2011-10-09 21:00,10,51.05,51.06,50.89,50.89,52
,2011-10-09 22:00,10,51.02,51.09,51.02,51.08,16
,2011-10-09 22:30,10,50.89,50.89,50.89,50.89,1
,2011-10-10 00:00,10,50.89,50.89,50.89,50.89,10
,2011-10-10 00:30,10,51.01,51.15,51.01,51.04,23
,2011-10-10 01:00,10,50.92,50.98,50.83,50.96,67
,2011-10-10 01:30,10,50.96,50.99,50.96,50.99,2
,2011-10-10 02:00,10,50.98,50.98,50.93,50.96,3
,2011-10-10 02:30,10,50.96,51.09,50.93,51.09,37
,2011-10-10 03:00,10,51.11,51.12,51.09,51.09,27
,2011-10-10 03:30,10,51.04,51.1,50.98,51.1,5
,2011-10-10 04:00,10,51.09,51.1,51.09,51.1,2
,2011-10-10 04:30,10,51.06,51.06,51.06,51.06,1
,2011-10-10 06:30,10,51.09,51.09,51.09,51.09,1
,2011-10-10 09:30,10,51.46,51.46,51.15,51.16,94
,2011-10-10 10:00,10,51.19,51.21,51.19,51.21,9
,2011-10-10 10:30,10,51.21,51.21,51.15,51.15,21
,2011-10-10 11:00,10,51.16,51.16,51.05,51.07,21
,2011-10-10 11:30,10,51.11,51.13,51.04,51.07,48
,2011-10-10 12:00,10,51.07,51.07,50.96,50.97,222
,2011-10-10 12:30,10,50.95,50.96,50.9,50.9,36
,2011-10-10 13:00,10,50.88,51.04,50.88,51.03,176
,2011-10-10 20:00,11,51.44,51.46,51.43,51.44,15
,2011-10-10 20:30,11,51.47,51.47,51.3,51.32,22
,2011-10-10 21:00,11,51.32,51.47,51.32,51.46,27
,2011-10-10 21:30,11,51.3,51.3,51.3,51.3,2
,2011-10-11 00:00,11,51.3,51.3,51.3,51.3,4
,2011-10-11 01:00,11,51.09,51.09,51.04,51.08,6
,2011-10-11 01:30,11,51,51.01,50.86,50.86,18
,2011-10-11 02:00,11,50.88,50.88,50.88,50.88,4
,2011-10-11 02:30,11,50.95,50.95,50.95,50.95,2
,2011-10-11 03:00,11,50.78,50.78,50.78,50.78,1
,2011-10-11 04:00,11,50.75,50.78,50.75,50.78,10
,2011-10-11 04:30,11,50.79,50.79,50.79,50.79,2
,2011-10-11 05:00,11,50.83,50.94,50.83,50.94,6
,2011-10-11 05:30,11,50.95,51.2,50.95,51.2,3
,2011-10-11 06:00,11,51.18,51.39,51.18,51.39,15
,2011-10-11 06:30,11,51.35,51.35,51.26,51.26,4
,2011-10-11 07:00,11,51.26,51.26,51.25,51.25,2
,2011-10-11 09:30,11,51.25,51.59,51.25,51.52,107
,2011-10-11 10:00,11,51.52,52.26,51.46,52.18,226
,2011-10-11 10:30,11,52.2,52.54,51.96,52.44,212
,2011-10-11 11:00,11,52.51,52.88,52.43,52.88,524
,2011-10-11 11:30,11,52.96,53.15,52.75,53.09,306
,2011-10-11 12:00,11,53.25,53.47,53.17,53.19,121
,2011-10-11 12:30,11,53.12,53.2,52.87,53.2,39
,2011-10-11 13:00,11,53.26,53.43,53.13,53.17,123
,2011-10-11 18:00,12,53,53.08,53,53.08,3
,2011-10-11 19:00,12,53,53,52.99,53,12
,2011-10-11 19:30,12,52.86,52.86,52.86,52.86,3
,2011-10-11 20:00,12,52.85,52.85,52.29,52.56,45
,2011-10-11 20:30,12,52.67,52.69,52.67,52.68,9
,2011-10-11 21:00,12,52.59,52.69,52.59,52.69,7
,2011-10-11 21:30,12,52.64,52.64,52.64,52.64,4
,2011-10-11 22:00,12,52.8,52.8,52.8,52.8,1
,2011-10-12 00:30,12,52.93,52.93,52.86,52.9,90
,2011-10-12 01:00,12,52.85,52.98,52.85,52.98,86
,2011-10-12 01:30,12,52.98,53,52.95,52.97,127
,2011-10-12 02:00,12,52.85,52.85,52.85,52.85,4
,2011-10-12 02:30,12,52.87,52.88,52.86,52.88,41
,2011-10-12 03:00,12,52.9,52.96,52.9,52.96,55
,2011-10-12 03:30,12,52.94,52.94,52.94,52.94,112
,2011-10-12 04:00,12,52.95,53.09,52.95,53.09,7
,2011-10-12 06:00,12,53.13,53.13,53.11,53.11,46
,2011-10-12 06:30,12,53.12,53.17,53.12,53.15,9
,2011-10-12 07:00,12,53.16,53.19,53.13,53.14,36
,2011-10-12 09:30,12,53.19,53.24,52.7,53.1,184
,2011-10-12 10:00,12,53.04,53.1,52.95,52.95,23
,2011-10-12 10:30,12,52.92,53,52.89,52.97,107
,2011-10-12 11:00,12,52.76,52.76,52.58,52.72,307
,2011-10-12 11:30,12,52.69,52.9,52.69,52.9,23
,2011-10-12 12:00,12,53.03,53.03,52.89,52.89,2
,2011-10-12 12:30,12,52.94,52.98,52.76,52.78,21
,2011-10-12 13:00,12,52.9,52.98,52.85,52.85,15
,2011-10-12 18:00,13,52.85,52.85,52.72,52.72,12
,2011-10-12 19:30,13,52.81,52.81,52.81,52.81,50
,2011-10-13 00:00,13,52.81,52.81,52.74,52.74,7
,2011-10-13 00:30,13,52.73,52.77,52.73,52.77,18
,2011-10-13 01:00,13,52.69,52.69,52.69,52.69,1
,2011-10-13 01:30,13,52.77,52.83,52.77,52.83,2
,2011-10-13 03:00,13,52.71,52.71,52.71,52.71,2
,2011-10-13 03:30,13,52.66,52.67,52.66,52.67,11
,2011-10-13 04:00,13,52.65,52.7,52.63,52.7,34
,2011-10-13 04:30,13,52.67,52.7,52.6,52.6,35
,2011-10-13 05:00,13,52.62,52.63,52.59,52.59,20
,2011-10-13 06:30,13,52.61,52.61,52.6,52.6,3
,2011-10-13 07:00,13,52.62,52.62,52.49,52.49,2
,2011-10-13 09:30,13,52.49,52.76,52.41,52.62,312
,2011-10-13 10:00,13,52.72,52.72,52.52,52.56,191
,2011-10-13 10:30,13,52.58,52.58,52.49,52.52,20
,2011-10-13 11:00,13,52.49,52.54,52.45,52.49,137
,2011-10-13 11:30,13,52.46,52.59,52.46,52.58,36
,2011-10-13 12:00,13,52.7,53.12,52.66,53.09,89
,2011-10-13 12:30,13,53.04,53.24,53.04,53.1,197
,2011-10-13 13:00,13,53.11,53.28,53.04,53.21,247
,2011-10-13 19:00,14,53.37,53.37,53.37,53.37,2
,2011-10-13 20:00,14,53.15,53.15,53.14,53.15,8
,2011-10-13 20:30,14,53.18,53.18,53.1,53.1,15
,2011-10-13 21:00,14,53.09,53.14,53.09,53.12,3
,2011-10-13 21:30,14,53.09,53.09,53.09,53.09,2
,2011-10-13 22:00,14,53.08,53.08,53.05,53.05,20
,2011-10-14 03:30,14,53.52,53.67,53.52,53.63,11
,2011-10-14 04:30,14,53.72,53.72,53.72,53.72,2
,2011-10-14 05:30,14,53.73,53.73,53.73,53.73,1
,2011-10-14 06:00,14,53.78,53.79,53.78,53.79,2
,2011-10-14 06:30,14,53.82,53.89,53.8,53.89,36
,2011-10-14 07:00,14,53.87,53.87,53.81,53.84,4
,2011-10-14 09:30,14,54.05,54.74,53.88,54.55,397
,2011-10-14 10:00,14,54.55,54.59,54.39,54.48,271
,2011-10-14 10:30,14,54.4,54.42,53.89,53.89,217
,2011-10-14 11:00,14,53.8,54.24,53.8,54.18,158
,2011-10-14 11:30,14,54.22,54.34,54.21,54.23,184
,2011-10-14 12:00,14,54.27,54.39,54.24,54.39,71
,2011-10-14 12:30,14,54.39,54.51,54.31,54.51,80
,2011-10-14 13:00,14,54.51,54.69,54.46,54.46,205
,2011-10-16 18:00,17,54.46,54.46,54.3,54.3,7
,2011-10-16 18:30,17,54.22,54.22,54.22,54.22,1
,2011-10-16 20:00,17,54.05,54.06,54.05,54.06,2
,2011-10-16 20:30,17,54.1,54.1,54.09,54.09,3
,2011-10-16 21:30,17,53.9,53.9,53.89,53.89,9
,2011-10-16 22:00,17,54.03,54.03,54.03,54.03,2
,2011-10-16 22:30,17,54.02,54.02,54.02,54.02,13
,2011-10-16 23:00,17,54.04,54.04,54.03,54.03,13
,2011-10-16 23:30,17,54.03,54.03,54.03,54.03,7
,2011-10-17 00:30,17,54.03,54.03,54.03,54.03,1
,2011-10-17 01:30,17,53.96,54.15,53.96,54.06,145
,2011-10-17 02:00,17,54.14,54.15,54.08,54.15,122
,2011-10-17 02:30,17,54.15,54.15,54.12,54.12,74
,2011-10-17 03:00,17,54.29,54.29,54.29,54.29,2
,2011-10-17 04:30,17,54.01,54.01,54.01,54.01,1
,2011-10-17 05:30,17,53.75,53.76,53.74,53.76,16
,2011-10-17 06:30,17,53.82,53.84,53.82,53.84,2
,2011-10-17 09:30,17,53.71,53.96,53.71,53.88,142
,2011-10-17 10:00,17,53.96,54.09,53.91,54.09,8
,2011-10-17 10:30,17,53.99,54.1,53.99,54.02,38
,2011-10-17 11:00,17,53.93,53.98,53.66,53.68,56
,2011-10-17 11:30,17,53.86,53.89,53.84,53.86,20
,2011-10-17 12:00,17,53.77,53.91,53.77,53.89,9
,2011-10-17 12:30,17,53.87,53.87,53.74,53.76,32
,2011-10-17 13:00,17,53.74,53.74,53.62,53.62,64
,2011-10-17 18:00,18,53.78,53.78,53.64,53.7,60
,2011-10-17 18:30,18,53.6,53.6,53.6,53.6,1
,2011-10-17 19:00,18,53.56,53.56,53.56,53.56,1
,2011-10-17 19:30,18,53.64,53.64,53.64,53.64,1
,2011-10-17 20:00,18,53.42,53.43,53.36,53.38,14
,2011-10-17 20:30,18,53.36,53.36,53.3,53.33,20
,2011-10-17 21:00,18,53.27,53.28,53.09,53.11,23
,2011-10-17 21:30,18,53.14,53.19,53.13,53.13,15
,2011-10-17 23:00,18,53.47,53.47,53.47,53.47,1
,2011-10-18 00:30,18,53.29,53.31,53.26,53.27,60
,2011-10-18 01:00,18,53.21,53.21,53.18,53.19,5
,2011-10-18 01:30,18,53.16,53.16,53.05,53.07,16
,2011-10-18 02:30,18,53.06,53.06,53.02,53.02,20
,2011-10-18 03:00,18,53.08,53.08,53.06,53.06,31
,2011-10-18 03:30,18,52.95,52.95,52.95,52.95,36
,2011-10-18 04:00,18,52.95,52.95,52.9,52.93,106
,2011-10-18 04:30,18,52.81,52.86,52.81,52.86,2
,2011-10-18 05:00,18,52.86,52.86,52.83,52.83,7
,2011-10-18 05:30,18,53,53,52.89,52.89,36
,2011-10-18 06:00,18,52.9,52.9,52.86,52.86,9
,2011-10-18 06:30,18,52.92,52.92,52.76,52.78,31
,2011-10-18 07:00,18,52.75,52.75,52.74,52.74,2
,2011-10-18 09:30,18,52.88,53.34,52.81,53.34,350
,2011-10-18 10:00,18,53.32,53.42,53.27,53.34,193
,2011-10-18 10:30,18,53.31,53.44,53.31,53.35,37
,2011-10-18 11:00,18,53.3,53.3,53.27,53.3,98
,2011-10-18 11:30,18,53.28,53.51,53.28,53.45,61
,2011-10-18 12:00,18,53.48,53.5,53.43,53.5,20
,2011-10-18 12:30,18,53.57,53.57,53.35,53.39,10
,2011-10-18 13:00,18,53.41,53.57,53.35,53.48,71
,2011-10-18 18:00,19,53.62,53.62,53.62,53.62,2
,2011-10-18 18:30,19,53.55,53.55,53.55,53.55,2
,2011-10-19 00:30,19,53.32,53.32,53.32,53.32,2
,2011-10-19 01:00,19,53.32,53.32,53.32,53.32,5
,2011-10-19 02:30,19,53.47,53.47,53.47,53.47,1
,2011-10-19 04:00,19,53.56,53.7,53.56,53.7,6
,2011-10-19 04:30,19,53.74,53.77,53.72,53.76,12
,2011-10-19 05:00,19,53.74,53.78,53.74,53.75,17
,2011-10-19 05:30,19,53.72,53.72,53.72,53.72,1
,2011-10-19 06:30,19,53.75,53.75,53.75,53.75,4
,2011-10-19 07:00,19,53.51,53.51,53.51,53.51,1
,2011-10-19 09:30,19,53.63,53.65,53.32,53.32,175
,2011-10-19 10:00,19,53.13,53.16,52.82,52.98,152
,2011-10-19 10:30,19,52.92,52.97,52.67,52.67,72
,2011-10-19 11:00,19,52.7,52.79,52.64,52.79,89
,2011-10-19 11:30,19,52.8,52.81,52.69,52.69,50
,2011-10-19 12:00,19,52.81,52.83,52.8,52.82,47
,2011-10-19 12:30,19,52.58,52.58,52.44,52.48,50
,2011-10-19 13:00,19,52.45,52.46,52.29,52.31,91
,2011-10-19 18:00,20,52.34,52.34,52.34,52.34,1
,2011-10-19 18:30,20,52.19,52.19,52.09,52.09,6
,2011-10-19 19:30,20,52.1,52.1,52.1,52.1,2
,2011-10-19 20:00,20,52,52,51.94,51.97,7
,2011-10-19 22:00,20,51.94,51.94,51.94,51.94,1
,2011-10-19 23:30,20,52.08,52.09,52.08,52.09,4
,2011-10-20 00:00,20,51.98,51.98,51.98,51.98,1
,2011-10-20 04:00,20,52.02,52.02,52.02,52.02,13
,2011-10-20 04:30,20,52.24,52.24,52.24,52.24,4
,2011-10-20 05:00,20,52.23,52.28,52.23,52.28,2
,2011-10-20 05:30,20,52.23,52.23,52.23,52.23,2
,2011-10-20 07:00,20,52.31,52.31,52.3,52.3,4
,2011-10-20 09:30,20,52.3,52.38,52.13,52.27,188
,2011-10-20 10:00,20,52,52.02,51.88,51.9,23
,2011-10-20 10:30,20,51.83,51.98,51.78,51.79,275
,2011-10-20 11:00,20,51.77,51.77,51.41,51.46,285
,2011-10-20 11:30,20,51.49,51.76,51.49,51.76,256
,2011-10-20 12:00,20,51.77,51.93,51.77,51.93,21
,2011-10-20 12:30,20,51.98,52.07,51.94,52.02,59
,2011-10-20 13:00,20,51.99,52.19,51.99,52.1,95
,2011-10-20 19:30,21,52.28,52.28,52.28,52.28,1
,2011-10-20 20:30,21,52.49,52.51,52.49,52.51,2
,2011-10-20 22:00,21,52.42,52.42,52.42,52.42,1
,2011-10-21 05:00,21,52.43,52.43,52.43,52.43,1
,2011-10-21 06:30,21,52.6,52.6,52.6,52.6,1
,2011-10-21 09:30,21,52.98,53.13,52.56,52.56,91
,2011-10-21 10:00,21,52.66,52.66,52.36,52.43,73
,2011-10-21 10:30,21,52.44,52.57,52.42,52.51,73
,2011-10-21 11:00,21,52.45,52.49,52.22,52.31,139
,2011-10-21 11:30,21,52.4,52.4,52.18,52.18,12
,2011-10-21 12:00,21,52.14,52.32,52.12,52.32,7
,2011-10-21 12:30,21,52.29,52.29,52.17,52.17,30
,2011-10-21 13:00,21,52.17,52.17,52.06,52.08,58
,2011-10-23 18:00,24,52.03,52.03,52.02,52.02,2
,2011-10-23 19:30,24,52.25,52.25,52.25,52.25,1
,2011-10-23 20:00,24,52.43,52.43,52.39,52.39,2
,2011-10-23 20:30,24,52.38,52.38,52.36,52.36,2
,2011-10-24 00:30,24,53.07,53.07,53,53.04,5
,2011-10-24 01:00,24,53.1,53.1,53.1,53.1,2
,2011-10-24 05:00,24,52.81,52.83,52.81,52.83,108
,2011-10-24 06:30,24,52.8,52.8,52.8,52.8,1
,2011-10-24 07:00,24,52.79,52.79,52.79,52.79,1
,2011-10-24 09:30,24,52.93,52.93,52.67,52.69,114
,2011-10-24 10:00,24,52.68,52.92,52.68,52.92,118
,2011-10-24 10:30,24,52.87,52.91,52.75,52.91,233
,2011-10-24 11:00,24,52.87,52.94,52.74,52.74,126
,2011-10-24 11:30,24,52.68,52.68,52.39,52.51,186
,2011-10-24 12:00,24,52.56,52.62,52.52,52.62,174
,2011-10-24 12:30,24,52.6,52.72,52.58,52.65,12
,2011-10-24 13:00,24,52.61,52.68,52.54,52.65,36
,2011-10-24 18:30,25,52.75,52.75,52.75,52.75,10
,2011-10-24 19:30,25,52.69,52.69,52.69,52.69,2
,2011-10-24 20:00,25,52.67,52.93,52.67,52.93,15
,2011-10-24 21:30,25,52.77,52.77,52.77,52.77,1
,2011-10-25 00:00,25,52.84,52.84,52.84,52.84,1
,2011-10-25 00:30,25,52.91,53.05,52.91,53.02,11
,2011-10-25 03:30,25,53.09,53.09,53.09,53.09,1
,2011-10-25 04:00,25,53.03,53.04,53.03,53.04,11
,2011-10-25 04:30,25,52.99,52.99,52.93,52.97,16
,2011-10-25 06:00,25,53.21,53.21,53.21,53.21,1
,2011-10-25 06:30,25,53.16,53.16,53.11,53.11,8
,2011-10-25 07:00,25,53.13,53.13,53.07,53.07,9
,2011-10-25 09:30,25,52.8,52.88,52.4,52.4,370
,2011-10-25 10:00,25,52.41,52.56,52.37,52.52,198
,2011-10-25 10:30,25,52.52,52.68,52.49,52.62,127
,2011-10-25 11:00,25,52.62,52.75,52.62,52.66,34
,2011-10-25 11:30,25,52.63,52.74,52.55,52.6,59
,2011-10-25 12:00,25,52.48,52.49,52.33,52.49,29
,2011-10-25 12:30,25,52.46,52.47,52.46,52.47,6
,2011-10-25 13:00,25,52.48,52.5,52.33,52.39,117
,2011-10-25 18:00,26,52.25,52.25,52.25,52.25,10
,2011-10-25 20:00,26,52.38,52.43,52.36,52.38,13
,2011-10-25 20:30,26,52.45,52.48,52.44,52.44,7
,2011-10-25 22:00,26,52.5,52.55,52.49,52.49,6
,2011-10-25 22:30,26,52.54,52.55,52.54,52.55,2
,2011-10-26 00:30,26,52.68,52.68,52.68,52.68,2
,2011-10-26 01:30,26,52.58,52.61,52.58,52.61,4
,2011-10-26 02:00,26,52.65,52.65,52.65,52.65,2
,2011-10-26 04:30,26,52.59,52.59,52.59,52.59,1
,2011-10-26 06:30,26,52.46,52.46,52.44,52.44,7
,2011-10-26 07:00,26,52.42,52.42,52.42,52.42,1
,2011-10-26 09:30,26,52.17,52.21,51.78,51.9,117
,2011-10-26 10:00,26,51.79,51.85,51.69,51.76,49
,2011-10-26 10:30,26,51.83,51.97,51.83,51.92,24
,2011-10-26 11:00,26,51.88,52.03,51.88,51.91,60
,2011-10-26 11:30,26,51.86,51.89,51.82,51.84,26
,2011-10-26 12:00,26,51.76,51.84,51.76,51.84,5
,2011-10-26 12:30,26,51.85,51.96,51.85,51.91,50
,2011-10-26 13:00,26,51.91,51.91,51.81,51.81,66
,2011-10-26 20:00,27,52.21,52.29,52.2,52.26,10
,2011-10-26 21:00,27,52.68,52.68,52.68,52.68,5
,2011-10-26 22:00,27,52.73,52.74,52.73,52.74,4
,2011-10-26 22:30,27,52.69,52.69,52.69,52.69,1
,2011-10-27 00:30,27,52.7,52.7,52.7,52.7,1
,2011-10-27 01:00,27,52.81,52.81,52.78,52.78,2
,2011-10-27 02:00,27,53,53,53,53,5
,2011-10-27 03:00,27,52.9,52.9,52.88,52.89,7
,2011-10-27 03:30,27,52.85,52.89,52.85,52.89,75
,2011-10-27 04:00,27,52.9,52.9,52.9,52.9,3
,2011-10-27 04:30,27,52.89,52.95,52.89,52.95,53
,2011-10-27 09:30,27,53.05,53.07,52.68,52.94,75
,2011-10-27 10:00,27,52.87,52.89,52.79,52.79,154
,2011-10-27 10:30,27,52.8,52.86,52.75,52.81,25
,2011-10-27 11:00,27,52.88,53.1,52.88,53.06,95
,2011-10-27 11:30,27,53.1,53.41,53.09,53.18,169
,2011-10-27 12:00,27,53.19,53.36,53.15,53.15,37
,2011-10-27 12:30,27,53.12,53.42,53.1,53.42,34
,2011-10-27 13:00,27,53.45,53.46,53.14,53.15,210
,2011-10-27 18:00,28,53.1,53.1,53.05,53.05,3
,2011-10-27 18:30,28,53.18,53.18,53.18,53.18,2
,2011-10-27 19:00,28,53.15,53.15,53.15,53.15,1
,2011-10-27 19:30,28,53.16,53.16,53.16,53.16,1
,2011-10-27 20:00,28,53.26,53.27,53.16,53.22,153
,2011-10-27 20:30,28,53.22,53.3,53.19,53.2,238
,2011-10-27 21:00,28,53.2,53.2,53.19,53.2,49
,2011-10-27 21:30,28,52.9,52.9,52.9,52.9,2
,2011-10-27 22:00,28,52.92,52.92,52.92,52.92,2
,2011-10-28 00:00,28,52.99,52.99,52.99,52.99,3
,2011-10-28 00:30,28,53.01,53.01,53,53.01,59
,2011-10-28 01:00,28,52.95,52.96,52.94,52.96,13
,2011-10-28 01:30,28,52.9,52.9,52.9,52.9,2
,2011-10-28 03:00,28,53.1,53.1,53.1,53.1,1
,2011-10-28 04:00,28,52.8,52.82,52.8,52.82,34
,2011-10-28 04:30,28,52.82,52.86,52.8,52.86,157
,2011-10-28 05:00,28,52.86,52.86,52.8,52.83,41
,2011-10-28 05:30,28,52.8,52.91,52.8,52.9,91
,2011-10-28 06:00,28,52.89,52.91,52.87,52.87,40
,2011-10-28 09:30,28,52.81,53.08,52.56,52.67,158
,2011-10-28 10:00,28,52.81,52.85,52.78,52.83,28
,2011-10-28 10:30,28,52.83,52.89,52.66,52.66,50
,2011-10-28 11:00,28,52.7,52.72,52.39,52.48,328
,2011-10-28 11:30,28,52.6,52.6,52.6,52.6,1
,2011-10-28 12:00,28,52.54,52.57,52.54,52.56,14
,2011-10-28 12:30,28,52.58,52.58,52.45,52.45,2
,2011-10-28 13:00,28,52.55,52.66,52.48,52.65,136
,2011-10-30 19:00,31,52.55,52.55,52.55,52.55,3
,2011-10-30 20:00,31,52.5,52.57,52.48,52.57,16
,2011-10-30 20:30,31,52.52,52.54,52.42,52.46,16
,2011-10-30 22:00,31,52.07,52.07,52.06,52.06,6
,2011-10-30 22:30,31,52.11,52.11,52.11,52.11,1
,2011-10-30 23:00,31,52.03,52.05,52.01,52.01,6
,2011-10-31 00:00,31,52.12,52.14,52.12,52.14,25
,2011-10-31 00:30,31,52.06,52.13,52.04,52.11,4
,2011-10-31 01:30,31,52.01,52.14,52.01,52.14,2
,2011-10-31 02:30,31,52.16,52.16,52.16,52.16,2
,2011-10-31 03:00,31,52.18,52.2,52.18,52.18,24
,2011-10-31 03:30,31,52.2,52.25,52.17,52.17,88
,2011-10-31 04:00,31,52.15,52.15,52.06,52.06,9
,2011-10-31 04:30,31,52.06,52.08,52.06,52.08,4
,2011-10-31 05:00,31,52.13,52.13,52.08,52.11,11
,2011-10-31 06:00,31,52.16,52.16,52.14,52.14,4
,2011-10-31 07:00,31,52.15,52.15,52.15,52.15,1
,2011-10-31 09:30,31,52.06,52.27,51.85,52.18,61
,2011-10-31 10:00,31,52.15,52.15,51.6,51.69,40
,2011-10-31 10:30,31,51.75,51.76,51.68,51.71,51
,2011-10-31 11:00,31,51.67,51.76,51.67,51.71,36
,2011-10-31 11:30,31,51.67,51.9,51.67,51.88,45
,2011-10-31 12:00,31,51.89,51.95,51.89,51.91,57
,2011-10-31 12:30,31,51.96,52,51.92,51.92,275
,2011-10-31 13:00,31,51.98,52.2,51.98,52.18,298
,2011-10-31 18:30,1,51.98,51.98,51.98,51.98,1
,2011-10-31 20:30,1,52.22,52.22,52.22,52.22,1
,2011-10-31 21:00,1,52.22,52.23,52.22,52.23,2
,2011-11-01 02:00,1,51.88,51.88,51.88,51.88,7
,2011-11-01 02:30,1,51.88,51.88,51.8,51.8,11
,2011-11-01 03:00,1,51.77,51.77,51.67,51.67,99
,2011-11-01 03:30,1,51.66,51.67,51.66,51.67,2
,2011-11-01 04:00,1,51.58,51.58,51.55,51.55,47
,2011-11-01 04:30,1,51.48,51.48,51.48,51.48,4
,2011-11-01 05:30,1,51.49,51.49,51.44,51.48,9
,2011-11-01 06:00,1,51.49,51.52,51.49,51.52,4
,2011-11-01 06:30,1,51.51,51.51,51.51,51.51,1
,2011-11-01 07:00,1,51.43,51.43,51.23,51.35,38
,2011-11-01 09:30,1,51.16,51.5,51.12,51.45,51
,2011-11-01 10:00,1,51.47,51.47,51.47,51.47,1
,2011-11-01 10:30,1,51.44,51.44,51.23,51.23,17
,2011-11-01 11:00,1,51.26,51.28,51.16,51.16,57
,2011-11-01 11:30,1,51.11,51.13,51.11,51.13,9
,2011-11-01 12:00,1,51.01,51.08,50.94,51.04,117
,2011-11-01 12:30,1,51.19,51.38,51.19,51.26,33
,2011-11-01 13:00,1,51.33,51.59,51.33,51.55,158
,2011-11-01 18:00,2,51.5,51.5,51.41,51.41,7
,2011-11-01 18:30,2,51.44,51.44,51.43,51.43,45
,2011-11-01 19:00,2,51.41,51.49,51.41,51.49,79
,2011-11-01 20:00,2,51.81,51.82,51.81,51.82,4
,2011-11-01 20:30,2,51.74,51.81,51.74,51.81,9
,2011-11-01 21:00,2,51.75,51.75,51.67,51.67,39
,2011-11-01 21:30,2,51.75,51.75,51.75,51.75,2
,2011-11-01 23:00,2,51.78,51.78,51.75,51.78,38
,2011-11-01 23:30,2,51.79,51.79,51.77,51.77,2
,2011-11-02 00:00,2,51.76,51.76,51.76,51.76,1
,2011-11-02 00:30,2,51.8,51.8,51.8,51.8,35
,2011-11-02 01:00,2,51.85,52,51.85,52,13
,2011-11-02 02:00,2,52.14,52.14,52.14,52.14,1
,2011-11-02 02:30,2,52.11,52.14,52.11,52.14,7
,2011-11-02 07:00,2,52.05,52.05,52.05,52.05,1
,2011-11-02 09:30,2,52.07,52.07,51.88,51.88,515
,2011-11-02 10:00,2,51.87,51.99,51.84,51.85,53
,2011-11-02 10:30,2,51.82,51.82,51.73,51.77,53
,2011-11-02 11:00,2,51.76,51.79,51.64,51.79,21
,2011-11-02 11:30,2,51.87,51.95,51.78,51.78,64
,2011-11-02 12:00,2,51.65,51.7,51.59,51.7,30
,2011-11-02 12:30,2,51.74,51.86,51.72,51.72,19
,2011-11-02 13:00,2,51.7,51.79,51.67,51.71,75
,2011-11-02 18:00,3,51.73,51.77,51.73,51.77,34
,2011-11-02 18:30,3,51.86,51.86,51.86,51.86,1
,2011-11-02 19:00,3,51.84,51.85,51.84,51.85,21
,2011-11-02 19:30,3,51.74,51.74,51.72,51.72,2
,2011-11-02 20:00,3,51.9,51.95,51.87,51.92,24
,2011-11-02 20:30,3,51.89,51.91,51.79,51.82,14
,2011-11-02 21:30,3,51.74,51.76,51.74,51.74,13
,2011-11-02 22:00,3,51.74,51.74,51.74,51.74,1
,2011-11-03 01:00,3,51.77,51.8,51.77,51.8,7
,2011-11-03 01:30,3,51.82,51.82,51.6,51.6,22
,2011-11-03 02:00,3,51.55,51.55,51.47,51.47,39
,2011-11-03 02:30,3,51.52,51.65,51.52,51.65,14
,2011-11-03 03:00,3,51.65,51.65,51.65,51.65,24
,2011-11-03 03:30,3,51.83,51.83,51.83,51.83,4
,2011-11-03 04:00,3,51.98,52.17,51.98,52.14,28
,2011-11-03 04:30,3,52.08,52.19,52.08,52.19,5
,2011-11-03 05:00,3,52.36,52.36,52.35,52.35,20
,2011-11-03 05:30,3,52.36,52.51,52.36,52.51,48
,2011-11-03 06:00,3,52.46,52.46,52.38,52.38,7
,2011-11-03 06:30,3,52.43,52.43,52.43,52.43,6
,2011-11-03 09:30,3,52.21,53.01,52.17,52.92,424
,2011-11-03 10:00,3,52.88,52.97,52.66,52.97,151
,2011-11-03 10:30,3,52.82,52.82,52.57,52.66,148
,2011-11-03 11:00,3,52.7,52.85,52.5,52.85,79
,2011-11-03 11:30,3,52.92,52.92,52.75,52.9,86
,2011-11-03 12:00,3,52.88,52.93,52.81,52.82,28
,2011-11-03 12:30,3,52.84,52.92,52.72,52.79,32
,2011-11-03 13:00,3,52.88,52.97,52.86,52.93,70
,2011-11-03 18:00,4,52.89,52.89,52.89,52.89,1
,2011-11-03 20:00,4,52.77,52.8,52.77,52.77,14
,2011-11-03 20:30,4,52.78,52.78,52.75,52.78,9
,2011-11-03 21:30,4,52.8,52.8,52.8,52.8,3
,2011-11-03 23:00,4,52.73,52.73,52.73,52.73,4
,2011-11-03 23:30,4,52.73,52.74,52.73,52.74,77
,2011-11-04 00:00,4,52.74,52.74,52.74,52.74,10
,2011-11-04 00:30,4,52.74,52.8,52.74,52.79,29
,2011-11-04 01:00,4,52.79,52.79,52.79,52.79,8
,2011-11-04 01:30,4,52.79,52.8,52.79,52.8,27
,2011-11-04 02:30,4,52.82,52.82,52.8,52.8,9
,2011-11-04 03:00,4,52.82,52.82,52.8,52.8,9
,2011-11-04 04:30,4,52.99,52.99,52.99,52.99,1
,2011-11-04 09:30,4,52.63,52.85,52.58,52.85,359
,2011-11-04 10:00,4,52.85,52.99,52.83,52.99,83
,2011-11-04 10:30,4,53,53,52.77,52.86,48
,2011-11-04 11:00,4,52.95,52.98,52.92,52.92,43
,2011-11-04 11:30,4,52.9,52.91,52.79,52.79,37
,2011-11-04 12:00,4,52.9,52.9,52.88,52.89,40
,2011-11-04 12:30,4,52.88,52.9,52.81,52.82,95
,2011-11-04 13:00,4,52.79,52.83,52.64,52.69,71
,2011-11-06 18:00,7,52.71,52.71,52.71,52.71,5
,2011-11-06 19:00,7,52.68,52.68,52.55,52.55,6
,2011-11-06 19:30,7,52.31,52.31,52.26,52.31,11
,2011-11-06 20:00,7,52.36,52.41,52.36,52.41,9
,2011-11-06 20:30,7,52.39,52.39,52.36,52.36,4
,2011-11-06 21:00,7,52.29,52.29,52.24,52.25,13
,2011-11-06 23:30,7,52.27,52.28,52.27,52.28,2
,2011-11-07 00:00,7,52.31,52.31,52.31,52.31,2
,2011-11-07 00:30,7,52.42,52.42,52.41,52.41,14
,2011-11-07 02:00,7,52.35,52.37,52.35,52.37,9
,2011-11-07 02:30,7,52.41,52.41,52.34,52.34,9
,2011-11-07 04:30,7,52.44,52.5,52.44,52.5,5
,2011-11-07 05:00,7,52.63,52.78,52.63,52.78,8
,2011-11-07 05:30,7,52.76,52.76,52.69,52.69,2
,2011-11-07 06:00,7,52.76,52.76,52.76,52.76,1
,2011-11-07 07:00,7,52.7,52.7,52.7,52.7,1
,2011-11-07 09:30,7,52.59,52.61,52.06,52.1,494
,2011-11-07 10:00,7,52.07,52.09,51.97,52.09,426
,2011-11-07 10:30,7,52.04,52.09,52,52.09,34
,2011-11-07 11:00,7,52.09,52.24,52.07,52.19,55
,2011-11-07 11:30,7,52.1,52.15,52.09,52.15,29
,2011-11-07 12:00,7,52.21,52.23,52.19,52.19,5
,2011-11-07 12:30,7,52.17,52.17,52.08,52.13,115
,2011-11-07 13:00,7,52.14,52.22,52.06,52.08,103
,2011-11-07 18:00,8,52.2,52.28,52.2,52.28,12
,2011-11-07 18:30,8,52.28,52.3,52.28,52.3,13
,2011-11-07 19:00,8,52.31,52.31,52.09,52.09,8
,2011-11-07 19:30,8,52.06,52.13,52,52.13,12
,2011-11-08 00:00,8,52.28,52.28,52.28,52.28,8
,2011-11-08 00:30,8,52.28,52.28,52.28,52.28,40
,2011-11-08 01:00,8,52.28,52.28,52.28,52.28,20
,2011-11-08 05:30,8,52.48,52.48,52.45,52.45,57
,2011-11-08 06:00,8,52.45,52.45,52.45,52.45,1
,2011-11-08 07:00,8,52.54,52.56,52.53,52.56,9
,2011-11-08 09:30,8,52.46,52.87,52.42,52.82,731
,2011-11-08 10:00,8,52.85,52.88,52.66,52.66,141
,2011-11-08 10:30,8,52.67,52.79,52.67,52.75,7
,2011-11-08 11:00,8,52.68,52.75,52.58,52.58,48
,2011-11-08 11:30,8,52.58,52.65,52.57,52.63,71
,2011-11-08 12:00,8,52.61,52.63,52.55,52.59,94
,2011-11-08 12:30,8,52.61,52.7,52.56,52.56,250
,2011-11-08 13:00,8,52.57,52.63,52.52,52.63,159
,2011-11-08 18:00,9,52.79,52.8,52.79,52.79,4
,2011-11-08 19:00,9,52.79,52.87,52.76,52.87,22
,2011-11-08 19:30,9,52.81,52.89,52.81,52.89,2
,2011-11-08 20:00,9,52.86,52.86,52.86,52.86,2
,2011-11-08 20:30,9,52.81,52.81,52.7,52.7,2
,2011-11-08 23:30,9,52.71,52.71,52.71,52.71,6
,2011-11-09 00:00,9,52.67,52.71,52.52,52.59,37
,2011-11-09 00:30,9,52.59,52.62,52.59,52.62,16
,2011-11-09 01:00,9,52.61,52.61,52.56,52.59,18
,2011-11-09 01:30,9,52.57,52.57,52.56,52.56,17
,2011-11-09 02:00,9,52.59,52.59,52.53,52.53,12
,2011-11-09 02:30,9,52.42,52.42,52.41,52.41,2
,2011-11-09 03:00,9,52.47,52.47,52.37,52.37,15
,2011-11-09 03:30,9,52.37,52.37,52.33,52.33,16
,2011-11-09 04:00,9,52.33,52.33,52.31,52.33,19
,2011-11-09 04:30,9,52.31,52.31,52.22,52.22,3
,2011-11-09 05:00,9,52.19,52.2,52.19,52.2,8
,2011-11-09 05:30,9,52.24,52.35,52.24,52.35,31
,2011-11-09 06:00,9,52.29,52.29,52.28,52.28,4
,2011-11-09 06:30,9,52.3,52.36,52.3,52.36,55
,2011-11-09 07:00,9,52.36,52.39,52.31,52.35,50
,2011-11-09 09:30,9,52.13,52.26,51.85,52.26,381
,2011-11-09 10:00,9,52.22,52.33,52.09,52.22,176
,2011-11-09 10:30,9,52.19,52.45,52.19,52.35,237
,2011-11-09 11:00,9,52.33,52.33,52.2,52.2,174
,2011-11-09 11:30,9,52.18,52.21,52.09,52.21,99
,2011-11-09 12:00,9,52.19,52.25,52.19,52.2,144
,2011-11-09 12:30,9,52.17,52.17,51.94,51.94,13
,2011-11-09 13:00,9,51.89,51.97,51.86,51.96,49
,2011-11-09 18:00,10,51.9,51.9,51.71,51.71,9
,2011-11-09 19:00,10,51.77,51.77,51.56,51.6,73
,2011-11-09 19:30,10,51.63,51.63,51.56,51.56,12
,2011-11-09 20:00,10,51.52,51.61,51.52,51.59,10
,2011-11-09 20:30,10,51.56,51.57,51.54,51.55,150
,2011-11-09 21:00,10,51.54,51.77,51.54,51.77,100
,2011-11-09 21:30,10,51.8,51.85,51.8,51.85,39
,2011-11-09 23:30,10,51.73,51.79,51.73,51.76,10
,2011-11-10 00:00,10,51.75,51.77,51.57,51.59,16
,2011-11-10 00:30,10,51.59,51.62,51.49,51.58,18
,2011-11-10 01:30,10,51.51,51.51,51.51,51.51,2
,2011-11-10 02:00,10,51.61,51.82,51.61,51.82,39
,2011-11-10 02:30,10,51.82,51.84,51.81,51.81,20
,2011-11-10 03:00,10,51.76,51.8,51.76,51.8,4
,2011-11-10 03:30,10,51.91,52.11,51.91,52.1,14
,2011-11-10 04:00,10,52.18,52.2,52.11,52.11,38
,2011-11-10 04:30,10,52.08,52.11,51.94,52.11,24
,2011-11-10 05:00,10,52.14,52.14,52.05,52.09,66
,2011-11-10 05:30,10,52.09,52.16,52.06,52.16,18
,2011-11-10 06:00,10,52.16,52.25,52.16,52.2,135
,2011-11-10 06:30,10,52.22,52.26,52.22,52.25,21
,2011-11-10 07:00,10,52.22,52.22,52.06,52.14,8
,2011-11-10 09:30,10,52.04,52.05,51.38,51.43,534
,2011-11-10 10:00,10,51.5,51.54,51.36,51.49,307
,2011-11-10 10:30,10,51.47,51.5,51.34,51.45,85
,2011-11-10 11:00,10,51.43,51.46,51.37,51.38,176
,2011-11-10 11:30,10,51.43,51.43,51.14,51.34,61
,2011-11-10 12:00,10,51.35,51.41,51.35,51.4,7
,2011-11-10 12:30,10,51.38,51.4,51.34,51.4,63
,2011-11-10 13:00,10,51.36,51.39,51.3,51.35,480
,2011-11-10 18:00,11,51.44,51.46,51.42,51.42,27
,2011-11-10 18:30,11,51.49,51.54,51.49,51.54,2
,2011-11-10 19:00,11,51.54,51.69,51.54,51.69,35
,2011-11-10 19:30,11,51.57,51.57,51.52,51.52,3
,2011-11-10 20:00,11,51.53,51.61,51.52,51.61,6
,2011-11-10 20:30,11,51.62,51.63,51.62,51.63,4
,2011-11-10 22:30,11,51.69,51.69,51.69,51.69,2
,2011-11-10 23:00,11,51.63,51.63,51.63,51.63,1
,2011-11-10 23:30,11,51.65,51.65,51.65,51.65,1
,2011-11-11 00:30,11,51.74,51.74,51.74,51.74,1
,2011-11-11 01:00,11,51.72,51.72,51.72,51.72,1
,2011-11-11 02:30,11,51.67,51.67,51.67,51.67,1
,2011-11-11 03:30,11,51.68,51.68,51.67,51.67,2
,2011-11-11 04:30,11,51.58,51.58,51.58,51.58,1
,2011-11-11 05:30,11,51.54,51.54,51.51,51.51,3
,2011-11-11 06:00,11,51.42,51.44,51.42,51.44,9
,2011-11-11 07:00,11,51.52,51.53,51.46,51.48,13
,2011-11-11 09:30,11,51.6,51.77,51.51,51.76,217
,2011-11-11 10:00,11,51.7,51.74,51.69,51.71,49
,2011-11-11 10:30,11,51.73,51.88,51.71,51.86,81
,2011-11-11 11:00,11,51.81,51.85,51.71,51.74,96
,2011-11-11 11:30,11,51.73,51.79,51.72,51.77,40
,2011-11-11 12:00,11,51.77,51.81,51.77,51.79,13
,2011-11-11 12:30,11,51.8,51.81,51.65,51.65,108
,2011-11-11 13:00,11,51.67,51.84,51.67,51.8,126
,2011-11-13 18:00,14,51.94,52.08,51.94,52.07,27
,2011-11-13 18:30,14,52.11,52.11,52.11,52.11,1
,2011-11-13 19:00,14,52.15,52.15,52.15,52.15,1
,2011-11-13 20:30,14,52.32,52.37,52.31,52.37,50
,2011-11-13 23:30,14,52.39,52.39,52.39,52.39,1
,2011-11-14 00:00,14,52.41,52.41,52.41,52.41,1
,2011-11-14 00:30,14,52.44,52.47,52.44,52.47,3
,2011-11-14 01:00,14,52.43,52.43,52.43,52.43,10
,2011-11-14 02:00,14,52.41,52.41,52.41,52.41,3
,2011-11-14 02:30,14,52.36,52.37,52.36,52.37,11
,2011-11-14 04:00,14,52.27,52.28,52.26,52.27,14
,2011-11-14 04:30,14,52.29,52.35,52.29,52.35,6
,2011-11-14 05:00,14,52.28,52.28,52.28,52.28,1
,2011-11-14 05:30,14,52.29,52.29,52.29,52.29,1
,2011-11-14 06:00,14,52.21,52.21,52.17,52.17,8
,2011-11-14 09:30,14,52.1,52.24,52,52.15,130
,2011-11-14 10:00,14,52.18,52.39,52.16,52.2,82
,2011-11-14 10:30,14,52.18,52.19,51.98,52,31
,2011-11-14 11:00,14,51.9,51.99,51.87,51.87,25
,2011-11-14 11:30,14,51.91,51.98,51.91,51.98,7
,2011-11-14 12:00,14,51.97,51.97,51.94,51.95,14
,2011-11-14 12:30,14,51.98,52.03,51.97,52.01,31
,2011-11-14 13:00,14,52.03,52.09,51.95,52,101
,2011-11-14 18:30,15,52.13,52.13,52.13,52.13,5
,2011-11-14 19:00,15,52.08,52.08,52.08,52.08,2
,2011-11-14 19:30,15,52.16,52.18,52.16,52.18,3
,2011-11-14 20:30,15,52.18,52.3,52.18,52.3,18
,2011-11-14 21:00,15,52.34,52.48,52.34,52.46,5
,2011-11-14 22:00,15,52.49,52.49,52.49,52.49,2
,2011-11-14 22:30,15,52.33,52.33,52.33,52.33,2
,2011-11-14 23:30,15,52.27,52.27,52.27,52.27,1
,2011-11-15 00:00,15,52.4,52.46,52.4,52.46,44
,2011-11-15 01:30,15,52.39,52.39,52.39,52.39,1
,2011-11-15 02:00,15,52.61,52.74,52.61,52.74,28
,2011-11-15 02:30,15,52.53,52.81,52.53,52.81,25
,2011-11-15 03:30,15,52.59,52.59,52.59,52.59,3
,2011-11-15 04:00,15,52.61,52.62,52.6,52.62,4
,2011-11-15 05:30,15,52.57,52.57,52.55,52.55,9
,2011-11-15 07:00,15,52.62,52.62,52.6,52.6,37
,2011-11-15 09:30,15,52.63,52.94,52.48,52.78,429
,2011-11-15 10:00,15,52.84,52.9,52.72,52.83,132
,2011-11-15 10:30,15,52.78,52.85,52.7,52.85,133
,2011-11-15 11:00,15,52.9,53.16,52.88,53.11,409
,2011-11-15 11:30,15,53.11,53.26,53.05,53.05,204
,2011-11-15 12:00,15,53.13,53.14,53.05,53.09,24
,2011-11-15 12:30,15,53.11,53.27,53.11,53.21,42
,2011-11-15 13:00,15,53.23,53.38,53.19,53.37,69
,2011-11-15 18:00,16,53.48,53.51,53.47,53.5,6
,2011-11-15 18:30,16,53.41,53.41,53.41,53.41,5
,2011-11-15 19:00,16,53.35,53.35,53.24,53.24,5
,2011-11-15 19:30,16,53.22,53.22,53.05,53.05,25
,2011-11-15 20:00,16,53.05,53.05,53.02,53.04,8
,2011-11-15 20:30,16,53.02,53.03,53,53,20
,2011-11-15 21:00,16,53.03,53.03,52.98,52.98,3
,2011-11-15 21:30,16,52.95,52.95,52.93,52.95,6
,2011-11-15 22:00,16,52.95,52.97,52.95,52.97,9
,2011-11-15 23:00,16,52.96,52.96,52.96,52.96,2
,2011-11-15 23:30,16,52.95,52.95,52.85,52.85,145
,2011-11-16 00:00,16,52.85,52.85,52.81,52.81,132
,2011-11-16 00:30,16,52.81,52.81,52.8,52.8,37
,2011-11-16 01:00,16,52.82,52.89,52.82,52.87,47
,2011-11-16 01:30,16,52.96,52.96,52.96,52.96,9
,2011-11-16 02:00,16,53,53.1,53,53.08,90
,2011-11-16 03:00,16,53.05,53.17,53.04,53.14,22
,2011-11-16 03:30,16,53.18,53.18,53.18,53.18,3
,2011-11-16 04:30,16,53.03,53.08,53.03,53.08,2
,2011-11-16 05:30,16,53.17,53.2,53.17,53.2,3
,2011-11-16 06:00,16,53.27,53.28,53.2,53.2,7
,2011-11-16 06:30,16,53.24,53.27,53.24,53.24,337
,2011-11-16 07:00,16,53.24,53.25,53.2,53.21,37
,2011-11-16 09:30,16,53.25,53.5,53.22,53.27,154
,2011-11-16 10:00,16,53.31,53.42,53.21,53.22,193
,2011-11-16 10:30,16,53.2,53.37,53.2,53.24,91
,2011-11-16 11:00,16,53.21,53.23,52.99,53.01,375
,2011-11-16 11:30,16,53.04,53.17,52.93,53,62
,2011-11-16 12:00,16,53.06,53.23,52.99,53.2,69
,2011-11-16 12:30,16,53.22,53.28,53.21,53.28,31
,2011-11-16 13:00,16,53.27,53.4,53.22,53.4,106
,2011-11-16 18:00,17,53.3,53.3,53.11,53.11,42
,2011-11-16 19:00,17,53.02,53.22,52.99,53.22,19
,2011-11-16 20:00,17,53.14,53.19,53.14,53.19,4
,2011-11-16 20:30,17,53.18,53.18,53.17,53.17,2
,2011-11-16 22:00,17,53.32,53.32,53.32,53.32,8
,2011-11-16 22:30,17,53.34,53.34,53.34,53.34,8
,2011-11-16 23:00,17,53.34,53.34,53.34,53.34,3
,2011-11-16 23:30,17,53.34,53.36,53.34,53.36,24
,2011-11-17 00:30,17,53.35,53.4,53.35,53.39,11
,2011-11-17 01:00,17,53.36,53.36,53.25,53.25,11
,2011-11-17 01:30,17,53.25,53.25,53.25,53.25,1
,2011-11-17 02:30,17,53.25,53.25,53.25,53.25,17
,2011-11-17 03:00,17,53.24,53.26,53.16,53.26,41
,2011-11-17 03:30,17,53.11,53.11,53.06,53.06,7
,2011-11-17 04:00,17,53.06,53.15,53.05,53.14,76
,2011-11-17 04:30,17,53.14,53.26,53.14,53.26,12
,2011-11-17 05:30,17,53.21,53.21,53.17,53.17,10
,2011-11-17 06:00,17,53.07,53.07,53.07,53.07,4
,2011-11-17 09:30,17,53.07,53.31,52.96,53.06,267
,2011-11-17 10:00,17,52.93,53.01,52.87,52.96,190
,2011-11-17 10:30,17,52.97,53.01,52.85,52.85,48
,2011-11-17 11:00,17,52.84,52.84,52.57,52.57,72
,2011-11-17 11:30,17,52.55,52.55,52.28,52.28,296
,2011-11-17 12:00,17,52.34,52.43,52.26,52.26,86
,2011-11-17 12:30,17,52.32,52.33,52.17,52.2,332
,2011-11-17 13:00,17,52.2,52.31,52.14,52.22,660
,2011-11-17 18:00,18,52.3,52.34,52.18,52.18,9
,2011-11-17 19:30,18,52.27,52.27,52.27,52.27,1
,2011-11-17 20:30,18,52.29,52.31,52.29,52.31,7
,2011-11-17 21:00,18,52.28,52.28,52.28,52.28,2
,2011-11-17 22:30,18,52.34,52.34,52.34,52.34,30
,2011-11-17 23:30,18,52.26,52.26,52.26,52.26,2
,2011-11-18 02:00,18,52.4,52.44,52.4,52.43,30
,2011-11-18 03:00,18,52.48,52.48,52.48,52.48,5
,2011-11-18 03:30,18,52.53,52.54,52.51,52.53,6
,2011-11-18 04:00,18,52.57,52.6,52.57,52.59,21
,2011-11-18 04:30,18,52.54,52.57,52.54,52.55,14
,2011-11-18 05:00,18,52.55,52.56,52.43,52.45,106
,2011-11-18 05:30,18,52.49,52.57,52.49,52.57,2
,2011-11-18 06:00,18,52.58,52.67,52.58,52.67,2
,2011-11-18 06:30,18,52.68,52.72,52.64,52.64,11
,2011-11-18 07:00,18,52.62,52.62,52.6,52.6,2
,2011-11-18 09:30,18,52.49,52.49,52.05,52.13,332
,2011-11-18 10:00,18,52.07,52.08,51.66,51.7,159
,2011-11-18 10:30,18,51.67,51.76,51.46,51.5,195
,2011-11-18 11:00,18,51.5,51.5,51.29,51.35,340
,2011-11-18 11:30,18,51.35,51.52,51.28,51.43,199
,2011-11-18 12:00,18,51.48,51.54,51.45,51.48,164
,2011-11-18 12:30,18,51.47,51.75,51.47,51.61,100
,2011-11-18 13:00,18,51.63,51.78,51.62,51.72,170
,2011-11-20 18:00,21,51.9,51.9,51.61,51.65,83
,2011-11-20 18:30,21,51.57,51.57,51.56,51.56,4
,2011-11-20 19:00,21,51.58,51.87,51.56,51.84,85
,2011-11-20 19:30,21,51.81,51.81,51.73,51.75,7
,2011-11-20 20:00,21,51.76,51.76,51.76,51.76,3
,2011-11-20 21:00,21,51.83,51.83,51.76,51.76,2
,2011-11-20 21:30,21,51.69,51.7,51.68,51.7,6
,2011-11-20 22:00,21,51.71,51.71,51.62,51.62,8
,2011-11-20 22:30,21,51.68,51.68,51.66,51.66,8
,2011-11-20 23:00,21,51.67,51.71,51.67,51.71,2
,2011-11-21 00:00,21,51.75,51.75,51.64,51.64,24
,2011-11-21 00:30,21,51.64,51.64,51.61,51.61,4
,2011-11-21 01:00,21,51.69,51.74,51.69,51.72,9
,2011-11-21 01:30,21,51.84,51.84,51.84,51.84,7
,2011-11-21 02:00,21,51.54,51.54,51.54,51.54,15
,2011-11-21 02:30,21,51.56,51.56,51.54,51.54,6
,2011-11-21 03:00,21,51.52,51.52,51.41,51.41,44
,2011-11-21 03:30,21,51.4,51.4,51.36,51.36,20
,2011-11-21 04:00,21,51.4,51.4,51.38,51.38,2
,2011-11-21 04:30,21,51.27,51.27,51.27,51.27,15
,2011-11-21 05:00,21,51.32,51.32,51.27,51.27,4
,2011-11-21 05:30,21,51.26,51.27,51.25,51.27,9
,2011-11-21 06:30,21,51.35,51.41,51.31,51.41,21
,2011-11-21 07:00,21,51.39,51.4,51.39,51.4,3
,2011-11-21 09:30,21,51.22,51.22,50.54,50.57,685
,2011-11-21 10:00,21,50.5,50.68,50.4,50.67,371
,2011-11-21 10:30,21,50.67,50.68,50.6,50.65,107
,2011-11-21 11:00,21,50.68,50.81,50.64,50.66,57
,2011-11-21 11:30,21,50.67,50.74,50.66,50.74,75
,2011-11-21 12:00,21,50.72,50.86,50.72,50.75,68
,2011-11-21 12:30,21,50.75,50.82,50.74,50.78,147
,2011-11-21 13:00,21,50.76,50.91,50.76,50.8,212
,2011-11-21 18:00,22,50.86,50.94,50.85,50.94,7
,2011-11-21 19:00,22,51.08,51.17,51,51,22
,2011-11-21 19:30,22,51.04,51.05,51.02,51.05,4
,2011-11-21 20:00,22,51.08,51.08,51.03,51.03,5
,2011-11-21 20:30,22,50.93,50.95,50.89,50.89,48
,2011-11-21 21:00,22,50.89,50.9,50.86,50.9,6
,2011-11-21 21:30,22,50.85,50.85,50.84,50.84,2
,2011-11-21 22:00,22,50.83,50.83,50.79,50.79,2
,2011-11-21 22:30,22,50.87,50.89,50.87,50.89,4
,2011-11-21 23:00,22,50.82,50.82,50.82,50.82,6
,2011-11-21 23:30,22,50.89,50.89,50.77,50.86,42
,2011-11-22 00:00,22,50.86,50.86,50.69,50.69,92
,2011-11-22 00:30,22,50.65,50.65,50.65,50.65,20
,2011-11-22 01:00,22,50.59,50.75,50.59,50.75,10
,2011-11-22 01:30,22,50.81,50.81,50.81,50.81,3
,2011-11-22 02:00,22,50.93,50.93,50.93,50.93,10
,2011-11-22 02:30,22,51.03,51.03,51.03,51.03,3
,2011-11-22 03:00,22,51.04,51.07,51,51.01,37
,2011-11-22 03:30,22,51.01,51.02,51,51,6
,2011-11-22 04:00,22,51.02,51.03,51.01,51.02,79
,2011-11-22 04:30,22,51.02,51.09,51.01,51.08,72
,2011-11-22 05:00,22,51.08,51.12,51.06,51.12,78
,2011-11-22 05:30,22,51.12,51.12,51.12,51.12,7
,2011-11-22 06:00,22,51.12,51.2,51.12,51.15,29
,2011-11-22 06:30,22,51.15,51.17,51.13,51.13,61
,2011-11-22 07:00,22,51.07,51.13,51.05,51.13,54
,2011-11-22 09:30,22,51.01,51.19,50.93,51.02,502
,2011-11-22 10:00,22,51.02,51.05,50.88,51.04,275
,2011-11-22 10:30,22,50.97,51.12,50.96,51.12,61
,2011-11-22 11:00,22,51.23,51.34,51.17,51.22,154
,2011-11-22 11:30,22,51.29,51.42,51.25,51.42,75
,2011-11-22 12:00,22,51.43,51.5,51.34,51.5,59
,2011-11-22 12:30,22,51.46,51.65,51.46,51.59,201
,2011-11-22 13:00,22,51.64,51.65,51.59,51.62,174
,2011-11-22 18:00,23,51.7,51.77,51.59,51.59,6
,2011-11-22 18:30,23,51.54,51.55,51.54,51.55,2
,2011-11-22 19:00,23,51.54,51.54,51.24,51.24,67
,2011-11-22 19:30,23,51.2,51.2,51.15,51.18,19
,2011-11-22 20:00,23,51.18,51.19,51.12,51.16,26
,2011-11-22 20:30,23,51.09,51.17,51.07,51.13,29
,2011-11-22 21:00,23,51.14,51.14,51.01,51.02,54
,2011-11-22 21:30,23,51.09,51.18,51.09,51.14,17
,2011-11-22 22:00,23,51.11,51.11,51.11,51.11,1
,2011-11-22 23:00,23,51.06,51.06,51.06,51.06,1
,2011-11-22 23:30,23,51.06,51.06,50.74,50.74,93
,2011-11-23 00:00,23,50.66,50.68,50.64,50.68,8
,2011-11-23 00:30,23,50.68,50.68,50.51,50.67,56
,2011-11-23 01:00,23,50.8,50.8,50.75,50.75,80
,2011-11-23 01:30,23,50.83,50.84,50.8,50.8,33
,2011-11-23 02:00,23,50.75,50.79,50.75,50.79,58
,2011-11-23 03:00,23,50.77,50.82,50.77,50.82,9
,2011-11-23 04:30,23,50.72,50.72,50.69,50.69,5
,2011-11-23 05:00,23,50.74,50.74,50.71,50.71,3
,2011-11-23 05:30,23,50.73,50.73,50.7,50.72,11
,2011-11-23 06:00,23,50.73,50.73,50.73,50.73,1
,2011-11-23 06:30,23,50.72,50.72,50.72,50.72,2
,2011-11-23 07:00,23,50.74,50.76,50.74,50.75,20
,2011-11-23 09:30,23,50.58,50.62,50.4,50.56,522
,2011-11-23 10:00,23,50.61,50.61,50.43,50.47,396
,2011-11-23 10:30,23,50.43,50.6,50.39,50.55,84
,2011-11-23 11:00,23,50.53,50.61,50.52,50.59,139
,2011-11-23 11:30,23,50.56,50.76,50.56,50.71,302
,2011-11-23 12:00,23,50.74,50.76,50.6,50.61,86
,2011-11-23 12:30,23,50.62,50.62,50.33,50.33,304
,2011-11-23 13:00,23,50.33,50.44,50.14,50.3,671
,2011-11-24 18:00,25,50.06,50.11,49.82,49.9,340
,2011-11-24 18:30,25,49.75,49.75,49.75,49.75,1
,2011-11-24 19:00,25,49.75,49.75,49.37,49.65,171
,2011-11-24 19:30,25,49.84,49.85,49.83,49.85,5
,2011-11-24 20:00,25,49.91,49.91,49.87,49.87,6
,2011-11-24 20:30,25,49.81,49.85,49.79,49.85,30
,2011-11-24 21:00,25,49.95,49.95,49.86,49.86,76
,2011-11-24 23:30,25,49.81,49.81,49.65,49.66,7
,2011-11-25 00:00,25,49.67,49.67,49.49,49.49,9
,2011-11-25 00:30,25,49.54,49.62,49.53,49.62,12
,2011-11-25 02:00,25,49.53,49.53,49.52,49.52,4
,2011-11-25 02:30,25,49.47,49.47,49.47,49.47,1
,2011-11-25 03:00,25,49.39,49.39,49.17,49.26,75
,2011-11-25 03:30,25,49.32,49.37,49.32,49.37,21
,2011-11-25 04:00,25,49.28,49.33,49.26,49.3,119
,2011-11-25 04:30,25,49.3,49.48,49.29,49.48,285
,2011-11-25 05:00,25,49.5,49.75,49.5,49.59,41
,2011-11-25 05:30,25,49.57,49.57,49.53,49.53,4
,2011-11-25 06:00,25,49.48,49.48,49.47,49.47,20
,2011-11-25 06:30,25,49.47,49.47,49.29,49.36,21
,2011-11-25 07:00,25,49.36,49.36,49.35,49.35,6
,2011-11-25 09:30,25,49.86,50.23,49.6,49.6,283
,2011-11-25 10:00,25,49.54,49.76,49.54,49.69,286
,2011-11-25 10:30,25,49.66,49.75,49.54,49.54,161
,2011-11-25 11:00,25,49.53,49.55,49.31,49.43,59
,2011-11-25 11:30,25,49.49,49.5,49.27,49.29,177
,2011-11-27 18:00,28,49.57,49.69,49.56,49.56,26
,2011-11-27 18:30,28,49.57,49.65,49.57,49.65,4
,2011-11-27 19:00,28,49.69,49.73,49.66,49.66,16
,2011-11-27 19:30,28,49.82,49.87,49.77,49.87,17
,2011-11-27 21:00,28,49.89,49.89,49.83,49.83,6
,2011-11-27 23:00,28,49.67,49.67,49.67,49.67,1
,2011-11-27 23:30,28,49.75,49.75,49.75,49.75,2
,2011-11-28 00:00,28,49.71,49.71,49.65,49.65,13
,2011-11-28 00:30,28,49.65,49.69,49.62,49.67,23
,2011-11-28 01:00,28,49.63,49.63,49.6,49.63,28
,2011-11-28 01:30,28,49.61,49.61,49.61,49.61,2
,2011-11-28 02:00,28,49.63,49.79,49.63,49.77,62
,2011-11-28 02:30,28,49.88,50,49.86,50,91
,2011-11-28 03:00,28,50.02,50.02,50.02,50.02,1
,2011-11-28 04:30,28,49.97,49.97,49.97,49.97,2
,2011-11-28 05:00,28,49.94,49.95,49.94,49.95,6
,2011-11-28 05:30,28,49.94,49.94,49.83,49.83,25
,2011-11-28 06:00,28,49.83,49.88,49.82,49.87,24
,2011-11-28 06:30,28,49.91,49.91,49.88,49.91,13
,2011-11-28 07:00,28,49.88,49.92,49.88,49.91,7
,2011-11-28 09:30,28,49.9,50.05,49.86,49.88,359
,2011-11-28 10:00,28,49.88,49.92,49.84,49.9,139
,2011-11-28 10:30,28,49.91,49.91,49.71,49.76,417
,2011-11-28 11:00,28,49.75,49.81,49.68,49.76,180
,2011-11-28 11:30,28,49.75,49.75,49.6,49.65,86
,2011-11-28 12:00,28,49.63,49.74,49.53,49.74,91
,2011-11-28 12:30,28,49.77,49.84,49.71,49.79,376
,2011-11-28 13:00,28,49.81,49.92,49.81,49.91,208
,2011-11-28 18:00,29,49.92,49.92,49.72,49.73,12
,2011-11-28 18:30,29,49.75,49.8,49.74,49.8,12
,2011-11-28 19:00,29,49.76,49.76,49.63,49.63,25
,2011-11-28 19:30,29,49.61,49.61,49.61,49.61,2
,2011-11-28 20:00,29,49.62,49.62,49.45,49.45,12
,2011-11-28 20:30,29,49.65,49.65,49.65,49.65,1
,2011-11-28 21:00,29,49.59,49.59,49.59,49.59,1
,2011-11-28 22:30,29,49.54,49.54,49.54,49.54,4
,2011-11-28 23:00,29,49.55,49.55,49.55,49.55,1
,2011-11-28 23:30,29,49.64,49.75,49.64,49.75,7
,2011-11-29 00:00,29,49.69,49.82,49.69,49.74,26
,2011-11-29 00:30,29,49.75,49.82,49.75,49.82,8
,2011-11-29 01:00,29,49.76,49.76,49.76,49.76,2
,2011-11-29 01:30,29,49.79,49.79,49.79,49.79,5
,2011-11-29 02:00,29,49.73,49.73,49.73,49.73,3
,2011-11-29 02:30,29,49.66,49.66,49.64,49.64,5
,2011-11-29 03:00,29,49.54,49.54,49.45,49.54,30
,2011-11-29 03:30,29,49.54,49.57,49.52,49.52,13
,2011-11-29 04:00,29,49.62,49.9,49.62,49.9,26
,2011-11-29 04:30,29,49.9,50.07,49.9,50.06,65
,2011-11-29 05:00,29,50.07,50.1,50.01,50.01,4
,2011-11-29 05:30,29,50.06,50.08,50.06,50.08,14
,2011-11-29 06:00,29,50.02,50.04,49.75,49.79,27
,2011-11-29 07:00,29,49.96,49.96,49.96,49.96,2
,2011-11-29 09:30,29,50.17,50.29,50.03,50.2,322
,2011-11-29 10:00,29,50.23,50.32,50.15,50.27,484
,2011-11-29 10:30,29,50.23,50.44,50.23,50.35,514
,2011-11-29 11:00,29,50.45,50.76,50.38,50.7,109
,2011-11-29 11:30,29,50.61,50.7,50.57,50.62,75
,2011-11-29 12:00,29,50.57,50.59,50.41,50.42,201
,2011-11-29 12:30,29,50.43,50.45,50.32,50.34,39
,2011-11-29 13:00,29,50.34,50.46,50.32,50.35,380
,2011-11-29 19:00,30,50.08,50.09,50.07,50.08,10
,2011-11-29 19:30,30,50.05,50.05,50.05,50.05,4
,2011-11-29 20:00,30,50.03,50.03,50.03,50.03,1
,2011-11-29 21:00,30,49.92,49.92,49.72,49.72,57
,2011-11-29 21:30,30,49.75,49.75,49.75,49.75,2
,2011-11-29 22:30,30,49.79,49.79,49.79,49.79,3
,2011-11-29 23:30,30,49.59,49.63,49.59,49.61,3
,2011-11-30 00:00,30,49.61,49.61,49.48,49.48,13
,2011-11-30 00:30,30,49.42,49.46,49.42,49.46,8
,2011-11-30 01:00,30,49.43,49.51,49.41,49.51,7
,2011-11-30 01:30,30,49.39,49.42,49.36,49.42,9
,2011-11-30 02:30,30,49.5,49.5,49.5,49.5,1
,2011-11-30 04:00,30,49.56,49.56,49.56,49.56,2
,2011-11-30 04:30,30,49.56,49.56,49.56,49.56,1
,2011-11-30 05:00,30,49.69,49.81,49.69,49.73,4
,2011-11-30 05:30,30,49.73,49.93,49.73,49.9,118
,2011-11-30 06:00,30,49.89,49.89,49.87,49.87,6
,2011-11-30 06:30,30,49.82,49.82,49.82,49.82,25
,2011-11-30 07:00,30,50.14,50.33,50.14,50.26,41
,2011-11-30 09:30,30,50.65,50.99,50.59,50.8,824
,2011-11-30 10:00,30,50.79,50.9,50.77,50.78,443
,2011-11-30 10:30,30,50.79,50.8,50.56,50.56,191
,2011-11-30 11:00,30,50.6,50.64,50.38,50.43,140
,2011-11-30 11:30,30,50.45,50.59,50.44,50.58,43
,2011-11-30 12:00,30,50.6,50.64,50.53,50.53,46
,2011-11-30 12:30,30,50.42,50.59,50.42,50.43,152
,2011-11-30 13:00,30,50.49,50.51,50.32,50.38,246
,2011-11-30 18:00,1,50.3,50.3,50.3,50.3,5
,2011-11-30 18:30,1,50.5,50.5,50.5,50.5,1
,2011-11-30 19:00,1,50.58,50.69,50.42,50.45,77
,2011-11-30 19:30,1,50.4,50.4,50.34,50.34,20
,2011-11-30 20:00,1,50.39,50.39,50.39,50.39,1
,2011-11-30 20:30,1,50.51,50.55,50.5,50.55,104
,2011-11-30 21:00,1,50.56,50.56,50.52,50.52,116
,2011-11-30 21:30,1,50.6,50.61,50.6,50.61,21
,2011-11-30 23:30,1,50.63,50.63,50.63,50.63,1
,2011-12-01 00:30,1,50.57,50.75,50.57,50.75,6
,2011-12-01 01:00,1,50.61,50.61,50.61,50.61,2
,2011-12-01 01:30,1,50.61,50.63,50.54,50.54,9
,2011-12-01 02:00,1,50.54,50.6,50.54,50.6,5
,2011-12-01 02:30,1,50.48,50.48,50.43,50.43,51
,2011-12-01 04:00,1,50.7,50.7,50.56,50.56,3
,2011-12-01 05:30,1,50.52,50.54,50.52,50.53,4
,2011-12-01 06:00,1,50.55,50.56,50.55,50.56,2
,2011-12-01 09:30,1,50.77,50.78,50.35,50.4,942
,2011-12-01 10:00,1,50.45,50.46,49.95,50.03,513
,2011-12-01 10:30,1,50.03,50.15,50.03,50.15,53
,2011-12-01 11:00,1,50.13,50.13,50.02,50.12,106
,2011-12-01 11:30,1,50.11,50.12,49.91,49.94,178
,2011-12-01 12:00,1,49.92,50.12,49.91,50.12,107
,2011-12-01 12:30,1,50.15,50.33,50.15,50.25,186
,2011-12-01 13:00,1,50.37,50.51,50.26,50.48,273
,2011-12-01 18:00,2,50.52,50.52,50.46,50.46,12
,2011-12-01 18:30,2,50.47,50.47,50.47,50.47,1
,2011-12-01 19:00,2,50.5,50.51,50.5,50.51,4
,2011-12-01 19:30,2,50.64,50.64,50.64,50.64,1
,2011-12-01 21:00,2,50.53,50.53,50.52,50.53,10
,2011-12-01 23:30,2,50.52,50.52,50.51,50.51,5
,2011-12-02 00:30,2,50.58,50.58,50.58,50.58,3
,2011-12-02 01:30,2,50.62,50.62,50.62,50.62,3
,2011-12-02 03:00,2,50.63,50.63,50.6,50.6,4
,2011-12-02 04:00,2,50.55,50.55,50.55,50.55,3
,2011-12-02 04:30,2,50.55,50.55,50.52,50.54,130
,2011-12-02 05:00,2,50.54,50.56,50.54,50.54,36
,2011-12-02 05:30,2,50.56,50.67,50.56,50.66,37
,2011-12-02 06:00,2,50.63,50.72,50.61,50.72,22
,2011-12-02 06:30,2,50.72,50.77,50.72,50.75,16
,2011-12-02 07:00,2,50.75,50.75,50.66,50.66,9
,2011-12-02 09:30,2,50.62,51.09,50.53,51.02,321
,2011-12-02 10:00,2,51.02,51.02,50.71,50.9,183
,2011-12-02 10:30,2,50.9,50.95,50.73,50.83,57
,2011-12-02 11:00,2,50.83,50.83,50.55,50.68,96
,2011-12-02 11:30,2,50.63,50.66,50.63,50.66,13
,2011-12-02 12:00,2,50.66,50.75,50.65,50.74,15
,2011-12-02 12:30,2,50.71,50.83,50.71,50.74,21
,2011-12-02 13:00,2,50.72,50.9,50.71,50.9,156
,2011-12-04 18:00,5,50.99,51.2,50.99,51.2,16
,2011-12-04 18:30,5,51.16,51.2,51.15,51.2,12
,2011-12-04 19:00,5,51.15,51.18,51.15,51.18,15
,2011-12-04 20:00,5,51.18,51.18,51.15,51.15,2
,2011-12-04 20:30,5,51.11,51.11,51.11,51.11,2
,2011-12-05 00:00,5,51.16,51.17,51.13,51.14,11
,2011-12-05 01:00,5,51.04,51.05,51.03,51.05,14
,2011-12-05 01:30,5,51.16,51.16,51.16,51.16,1
,2011-12-05 02:00,5,51.2,51.22,51.2,51.22,40
,2011-12-05 03:00,5,51.23,51.25,51.23,51.25,5
,2011-12-05 06:00,5,51.23,51.23,51.23,51.23,2
,2011-12-05 06:30,5,51.24,51.24,51.24,51.24,1
,2011-12-05 07:00,5,51.22,51.22,51.22,51.22,2
,2011-12-05 09:30,5,51.32,51.58,51.27,51.4,302
,2011-12-05 10:00,5,51.4,51.43,51.37,51.43,71
,2011-12-05 10:30,5,51.41,51.41,51.33,51.37,315
,2011-12-05 11:00,5,51.37,51.4,51.27,51.31,64
,2011-12-05 11:30,5,51.29,51.41,51.29,51.41,58
,2011-12-05 12:00,5,51.39,51.4,51.36,51.39,62
,2011-12-05 12:30,5,51.34,51.38,51.07,51.1,179
,2011-12-05 13:00,5,51.04,51.04,50.8,51.01,247
,2011-12-05 18:00,6,51.06,51.06,51.06,51.06,4
,2011-12-05 18:30,6,50.96,51,50.96,50.96,6
,2011-12-05 19:00,6,50.92,50.93,50.82,50.82,20
,2011-12-05 19:30,6,50.92,50.92,50.92,50.92,1
,2011-12-05 21:00,6,50.88,50.88,50.83,50.83,38
,2011-12-05 22:00,6,50.84,50.84,50.84,50.84,1
,2011-12-05 23:30,6,50.84,50.84,50.84,50.84,2
,2011-12-06 00:00,6,50.9,50.9,50.9,50.9,1
,2011-12-06 02:30,6,50.94,50.94,50.94,50.94,2
,2011-12-06 03:00,6,50.96,50.96,50.96,50.96,1
,2011-12-06 03:30,6,50.79,50.8,50.76,50.8,8
,2011-12-06 04:00,6,50.79,50.8,50.75,50.8,8
,2011-12-06 05:00,6,50.87,50.87,50.86,50.87,18
,2011-12-06 05:30,6,50.87,50.87,50.86,50.86,84
,2011-12-06 06:00,6,50.87,50.87,50.87,50.87,22
,2011-12-06 06:30,6,50.87,50.88,50.87,50.88,92
,2011-12-06 09:30,6,50.83,50.96,50.69,50.74,258
,2011-12-06 10:00,6,50.71,50.95,50.66,50.85,211
,2011-12-06 10:30,6,50.88,50.88,50.76,50.86,68
,2011-12-06 11:00,6,50.87,50.89,50.83,50.87,73
,2011-12-06 11:30,6,50.88,50.93,50.87,50.87,79
,2011-12-06 12:00,6,50.85,50.94,50.82,50.91,175
,2011-12-06 12:30,6,50.9,50.91,50.77,50.77,186
,2011-12-06 13:00,6,50.77,50.89,50.75,50.85,107
,2011-12-06 18:00,7,51.05,51.07,51.05,51.07,5
,2011-12-06 22:00,7,51.03,51.03,51.03,51.03,2
,2011-12-06 23:30,7,51.01,51.01,50.98,50.98,27
,2011-12-07 00:00,7,50.93,50.93,50.93,50.93,1
,2011-12-07 00:30,7,51.06,51.06,51.06,51.06,1
,2011-12-07 01:00,7,51.06,51.08,51.06,51.07,9
,2011-12-07 02:30,7,51.11,51.19,51.11,51.19,4
,2011-12-07 03:00,7,51.14,51.17,51.13,51.17,20
,2011-12-07 03:30,7,51.12,51.13,51.12,51.13,8
,2011-12-07 06:30,7,51.1,51.1,51.09,51.09,2
,2011-12-07 07:00,7,51.04,51.04,51.04,51.04,2
,2011-12-07 09:30,7,51.1,51.12,50.8,50.92,319
,2011-12-07 10:00,7,50.94,51.03,50.92,51.01,464
,2011-12-07 10:30,7,50.98,51.04,50.97,50.97,30
,2011-12-07 11:00,7,50.98,51.01,50.93,50.99,138
,2011-12-07 11:30,7,50.97,51.15,50.97,51.15,199
,2011-12-07 12:00,7,51.17,51.24,51.06,51.24,94
,2011-12-07 12:30,7,51.23,51.23,51.09,51.16,153
,2011-12-07 13:00,7,51.13,51.21,51.07,51.15,235
,2011-12-07 19:00,8,51.14,51.14,51.14,51.14,2
,2011-12-07 19:30,8,50.95,50.95,50.95,50.95,20
,2011-12-07 20:30,8,50.8,50.8,50.7,50.8,89
,2011-12-07 21:00,8,50.8,50.99,50.8,50.99,7
,2011-12-08 00:00,8,50.99,51,50.99,51,9
,2011-12-08 00:30,8,51.01,51.01,51.01,51.01,5
,2011-12-08 03:00,8,50.99,50.99,50.99,50.99,2
,2011-12-08 03:30,8,51.01,51.01,50.97,50.99,4
,2011-12-08 04:30,8,51.01,51.01,50.96,50.96,3
,2011-12-08 05:00,8,50.97,50.97,50.97,50.97,1
,2011-12-08 05:30,8,50.97,50.97,50.97,50.97,1
,2011-12-08 06:30,8,51,51,51,51,1
,2011-12-08 07:00,8,51.01,51.01,50.99,50.99,8
,2011-12-08 09:30,8,50.71,50.92,50.61,50.86,340
,2011-12-08 10:00,8,50.89,50.99,50.81,50.93,424
,2011-12-08 10:30,8,50.93,51.24,50.91,51.24,132
,2011-12-08 11:00,8,51.23,51.33,51.18,51.2,57
,2011-12-08 11:30,8,51.22,51.23,51.14,51.16,30
,2011-12-08 12:00,8,51.07,51.11,51.04,51.11,87
,2011-12-08 12:30,8,51.12,51.27,51.09,51.27,59
,2011-12-08 13:00,8,51.27,51.31,51.11,51.3,169
,2011-12-08 18:00,9,51.27,51.27,51.11,51.11,5
,2011-12-08 18:30,9,51.08,51.08,51.08,51.08,18
,2011-12-08 19:30,9,51.2,51.2,51.2,51.2,1
,2011-12-08 20:00,9,51.1,51.1,51.1,51.1,1
,2011-12-08 20:30,9,51.08,51.1,51.04,51.04,3
,2011-12-08 21:00,9,51.04,51.07,50.99,50.99,19
,2011-12-08 22:00,9,50.91,50.91,50.91,50.91,1
,2011-12-09 01:00,9,50.93,51.02,50.93,51.02,2
,2011-12-09 03:00,9,51.05,51.05,51.05,51.05,1
,2011-12-09 03:30,9,51.09,51.09,51.09,51.09,1
,2011-12-09 04:00,9,51.07,51.07,51.07,51.07,4
,2011-12-09 04:30,9,51.04,51.04,50.99,50.99,7
,2011-12-09 05:00,9,51.05,51.05,51.04,51.04,3
,2011-12-09 06:00,9,51.04,51.11,51.04,51.11,10
,2011-12-09 06:30,9,51.07,51.07,51.05,51.06,183
,2011-12-09 07:00,9,51.06,51.06,51.05,51.05,13
,2011-12-09 09:30,9,50.77,50.78,50.21,50.22,967
,2011-12-09 10:00,9,50.24,50.35,50,50.13,468
,2011-12-09 10:30,9,50.13,50.34,50.11,50.12,507
,2011-12-09 11:00,9,50.12,50.2,50.06,50.1,171
,2011-12-09 11:30,9,50.12,50.29,50.1,50.27,190
,2011-12-09 12:00,9,50.28,50.43,50.28,50.43,295
,2011-12-09 12:30,9,50.42,50.42,50.17,50.23,305
,2011-12-09 13:00,9,50.21,50.33,50.14,50.21,415
,2011-12-11 18:00,12,50.25,50.25,50.25,50.25,1
,2011-12-11 18:30,12,50.41,50.41,50.35,50.35,32
,2011-12-11 19:00,12,50.38,50.49,50.38,50.45,42
,2011-12-11 19:30,12,50.5,50.5,50.5,50.5,2
,2011-12-11 20:00,12,50.5,50.5,50.46,50.46,3
,2011-12-11 20:30,12,50.4,50.4,50.38,50.38,11
,2011-12-11 23:30,12,50.34,50.34,50.34,50.34,1
,2011-12-12 02:00,12,50.09,50.09,50.09,50.09,4
,2011-12-12 03:00,12,49.99,49.99,49.95,49.95,425
,2011-12-12 03:30,12,49.95,49.95,49.82,49.82,77
,2011-12-12 04:00,12,49.84,49.84,49.84,49.84,5
,2011-12-12 05:00,12,49.81,49.82,49.78,49.81,23
,2011-12-12 05:30,12,49.83,49.83,49.83,49.83,14
,2011-12-12 07:00,12,49.88,49.88,49.88,49.88,1
,2011-12-12 09:30,12,49.65,49.89,49.49,49.87,357
,2011-12-12 10:00,12,49.88,49.92,49.77,49.85,146
,2011-12-12 10:30,12,49.84,49.9,49.78,49.82,44
,2011-12-12 11:00,12,49.76,49.86,49.75,49.85,238
,2011-12-12 11:30,12,49.88,49.92,49.83,49.89,175
,2011-12-12 12:00,12,49.88,50.03,49.88,50.03,405
,2011-12-12 12:30,12,50.04,50.11,50.03,50.06,171
,2011-12-12 13:00,12,50.1,50.23,50.03,50.08,284
,2011-12-12 18:30,13,50.16,50.16,50.16,50.16,2
,2011-12-12 19:00,13,50.19,50.32,50.19,50.32,11
,2011-12-12 20:30,13,50.28,50.29,50.28,50.29,4
,2011-12-12 22:00,13,50.24,50.24,50.24,50.24,1
,2011-12-12 23:30,13,50.24,50.24,50.24,50.24,1
,2011-12-13 00:00,13,50.19,50.19,50.18,50.18,3
,2011-12-13 02:00,13,50.05,50.05,50.02,50.02,100
,2011-12-13 04:30,13,50.16,50.16,50.11,50.14,13
,2011-12-13 05:00,13,50.23,50.25,50.23,50.25,5
,2011-12-13 09:30,13,50.36,50.43,50.16,50.22,158
,2011-12-13 10:00,13,50.16,50.3,50.07,50.25,149
,2011-12-13 10:30,13,50.26,50.4,50.26,50.39,137
,2011-12-13 11:00,13,50.39,50.53,50.36,50.44,162
,2011-12-13 11:30,13,50.43,50.45,50.37,50.41,113
,2011-12-13 12:00,13,50.37,50.39,50.25,50.25,86
,2011-12-13 12:30,13,50.22,50.22,50.1,50.19,140
,2011-12-13 13:00,13,50.18,50.2,50.07,50.11,176
,2011-12-13 18:00,14,50.06,50.07,50,50.04,25
,2011-12-13 18:30,14,49.97,49.97,49.95,49.95,25
,2011-12-13 19:00,14,49.96,50,49.96,50,13
,2011-12-13 19:30,14,49.98,49.98,49.91,49.97,4
,2011-12-13 23:00,14,49.99,49.99,49.99,49.99,4
,2011-12-13 23:30,14,49.99,49.99,49.99,49.99,9
,2011-12-14 00:00,14,49.9,49.9,49.85,49.86,6
,2011-12-14 00:30,14,49.85,49.88,49.85,49.88,6
,2011-12-14 01:00,14,49.96,49.96,49.96,49.96,37
,2011-12-14 02:30,14,50.04,50.04,50.04,50.04,1
,2011-12-14 03:00,14,50.15,50.16,50.15,50.16,3
,2011-12-14 03:30,14,50.12,50.23,50.12,50.23,34
,2011-12-14 04:00,14,50.26,50.3,50.25,50.3,14
,2011-12-14 05:30,14,50.21,50.21,50.03,50.03,2
,2011-12-14 06:00,14,49.9,49.9,49.9,49.9,2
,2011-12-14 06:30,14,49.96,49.96,49.96,49.96,2
,2011-12-14 07:00,14,50.01,50.01,49.99,49.99,21
,2011-12-14 09:30,14,49.57,49.74,49.47,49.48,677
,2011-12-14 10:00,14,49.46,49.51,49.1,49.27,458
,2011-12-14 10:30,14,49.21,49.29,49.12,49.29,190
,2011-12-14 11:00,14,49.27,49.43,49.26,49.31,109
,2011-12-14 11:30,14,49.33,49.57,49.32,49.56,186
,2011-12-14 12:00,14,49.52,49.64,49.47,49.55,69
,2011-12-14 12:30,14,49.58,49.58,49.39,49.4,66
,2011-12-14 13:00,14,49.42,49.42,49.13,49.2,342
,2011-12-14 18:00,15,49.18,49.18,49.18,49.18,1
,2011-12-14 18:30,15,49.21,49.21,49.21,49.21,1
,2011-12-14 19:00,15,49.27,49.29,49.25,49.25,9
,2011-12-14 20:30,15,49.23,49.23,49.15,49.17,5
,2011-12-14 21:00,15,49.34,49.34,49.34,49.34,1
,2011-12-14 22:00,15,49.38,49.4,49.38,49.4,2
,2011-12-15 00:00,15,49.36,49.4,49.36,49.4,54
,2011-12-15 00:30,15,49.44,49.44,49.4,49.4,4
,2011-12-15 01:00,15,49.4,49.4,49.4,49.4,1
,2011-12-15 01:30,15,49.4,49.52,49.4,49.52,2
,2011-12-15 02:00,15,49.48,49.48,49.48,49.48,1
,2011-12-15 03:00,15,49.43,49.43,49.32,49.32,4
,2011-12-15 04:30,15,49.43,49.43,49.43,49.43,1
,2011-12-15 07:00,15,49.44,49.49,49.44,49.48,211
,2011-12-15 09:30,15,49.35,49.56,49.31,49.41,390
,2011-12-15 10:00,15,49.42,49.46,49.35,49.46,99
,2011-12-15 10:30,15,49.44,49.56,49.44,49.54,257
,2011-12-15 11:00,15,49.55,49.56,49.47,49.49,167
,2011-12-15 11:30,15,49.49,49.57,49.49,49.56,36
,2011-12-15 12:00,15,49.57,49.66,49.54,49.66,73
,2011-12-15 12:30,15,49.68,49.68,49.58,49.58,60
,2011-12-15 13:00,15,49.66,49.82,49.65,49.8,104
,2011-12-15 18:00,16,49.69,49.88,49.69,49.88,9
,2011-12-15 18:30,16,49.89,49.97,49.89,49.97,3
,2011-12-15 19:00,16,49.91,49.92,49.84,49.84,3
,2011-12-15 19:30,16,49.88,49.88,49.78,49.78,5
,2011-12-15 20:00,16,49.85,49.89,49.85,49.89,7
,2011-12-15 21:30,16,49.95,49.95,49.95,49.95,1
,2011-12-15 22:30,16,49.99,50,49.99,50,2
,2011-12-15 23:30,16,50.02,50.03,50.02,50.03,8
,2011-12-16 00:00,16,50.1,50.11,50.1,50.11,2
,2011-12-16 00:30,16,50,50,50,50,3
,2011-12-16 02:00,16,49.91,49.91,49.79,49.79,36
,2011-12-16 02:30,16,49.86,49.86,49.86,49.86,4
,2011-12-16 06:00,16,49.85,49.85,49.85,49.85,1
,2011-12-16 06:30,16,49.88,49.95,49.88,49.93,15
,2011-12-16 07:00,16,49.93,49.94,49.88,49.88,9
,2011-12-16 09:30,16,49.9,50.28,49.84,50.17,470
,2011-12-16 10:00,16,50.18,50.32,50.11,50.17,130
,2011-12-16 10:30,16,50.24,50.24,50.13,50.13,143
,2011-12-16 11:00,16,50.11,50.16,49.98,50,335
,2011-12-16 11:30,16,49.97,50.12,49.89,50.08,234
,2011-12-16 12:00,16,50.06,50.26,50.01,50.15,428
,2011-12-16 12:30,16,50.17,50.17,50.01,50.01,207
,2011-12-16 13:00,16,50.02,50.26,49.94,50.15,719
,2011-12-18 18:00,19,50.57,50.71,50.57,50.71,5
,2011-12-18 18:30,19,50.59,50.59,50.59,50.59,1
,2011-12-18 19:00,19,50.53,50.53,50.53,50.53,1
,2011-12-18 19:30,19,50.46,50.52,50.46,50.52,6
,2011-12-18 20:00,19,50.55,50.55,50.55,50.55,1
,2011-12-18 20:30,19,50.4,50.4,50.4,50.4,1
,2011-12-18 21:00,19,50.4,50.4,50.4,50.4,2
,2011-12-18 21:30,19,50.27,50.27,50.25,50.25,3
,2011-12-18 22:00,19,50.33,50.33,50.28,50.28,2
,2011-12-18 23:30,19,50.35,50.35,50.33,50.33,4
,2011-12-19 00:00,19,50.35,50.4,50.35,50.4,2
,2011-12-19 00:30,19,50.49,50.49,50.42,50.42,10
,2011-12-19 01:00,19,50.42,50.42,50.41,50.42,29
,2011-12-19 02:00,19,50.48,50.52,50.48,50.52,4
,2011-12-19 02:30,19,50.52,50.61,50.52,50.6,24
,2011-12-19 03:00,19,50.6,50.69,50.6,50.69,8
,2011-12-19 04:00,19,50.66,50.66,50.66,50.66,4
,2011-12-19 04:30,19,50.63,50.68,50.59,50.68,187
,2011-12-19 05:00,19,50.67,50.67,50.61,50.61,126
,2011-12-19 05:30,19,50.65,50.65,50.65,50.65,1
,2011-12-19 06:30,19,50.7,50.7,50.67,50.67,3
,2011-12-19 07:00,19,50.68,50.68,50.65,50.66,9
,2011-12-19 09:30,19,50.74,50.79,50.27,50.34,559
,2011-12-19 10:00,19,50.35,50.39,50.23,50.27,224
,2011-12-19 10:30,19,50.26,50.3,50.1,50.3,345
,2011-12-19 11:00,19,50.3,50.32,50.08,50.16,225
,2011-12-19 11:30,19,50.12,50.28,50.08,50.18,164
,2011-12-19 12:00,19,50.18,50.24,50.12,50.17,32
,2011-12-19 12:30,19,50.18,50.18,49.99,50.04,175
,2011-12-19 13:00,19,50.01,50.04,49.9,50,154
,2011-12-19 18:00,20,49.89,49.92,49.89,49.92,4
,2011-12-19 18:30,20,50.02,50.04,49.86,50.04,11
,2011-12-19 19:00,20,50.1,50.11,50.01,50.08,43
,2011-12-19 20:00,20,50.11,50.11,50.11,50.11,1
,2011-12-19 20:30,20,50.1,50.12,50.1,50.12,4
,2011-12-19 21:00,20,50.1,50.1,50.1,50.1,21
,2011-12-19 21:30,20,50.1,50.1,50.1,50.1,30
,2011-12-19 23:30,20,50.02,50.03,49.98,49.98,6
,2011-12-20 00:00,20,49.97,50,49.97,49.99,7
,2011-12-20 00:30,20,49.99,50.04,49.99,50.04,8
,2011-12-20 01:00,20,50.03,50.03,50.03,50.03,5
,2011-12-20 01:30,20,50.03,50.04,50.02,50.04,16
,2011-12-20 02:00,20,50.06,50.13,50.06,50.13,21
,2011-12-20 02:30,20,50.15,50.24,50.15,50.24,51
,2011-12-20 03:00,20,50.23,50.23,50.19,50.19,18
,2011-12-20 03:30,20,50.13,50.13,50.13,50.13,2
,2011-12-20 04:00,20,50.28,50.29,50.27,50.29,3
,2011-12-20 04:30,20,50.16,50.16,50.16,50.16,3
,2011-12-20 05:30,20,50.12,50.16,50.12,50.16,3
,2011-12-20 06:00,20,50.14,50.14,50.14,50.14,4
,2011-12-20 07:00,20,50.16,50.16,50.16,50.16,1
,2011-12-20 09:30,20,50.26,50.58,50.09,50.4,835
,2011-12-20 10:00,20,50.42,50.43,50.08,50.13,364
,2011-12-20 10:30,20,50.16,50.16,50.03,50.14,184
,2011-12-20 11:00,20,50.13,50.13,49.93,50.1,235
,2011-12-20 11:30,20,50.12,50.23,50.11,50.18,167
,2011-12-20 12:00,20,50.2,50.2,50.08,50.1,103
,2011-12-20 12:30,20,50.12,50.26,50.12,50.24,135
,2011-12-20 13:00,20,50.24,50.29,50.2,50.27,131
,2011-12-20 18:30,21,50.3,50.3,50.3,50.3,4
,2011-12-20 19:30,21,50.24,50.24,50.23,50.23,3
,2011-12-20 20:30,21,50.16,50.22,50.16,50.22,3
,2011-12-20 21:00,21,50.24,50.24,50.17,50.17,4
,2011-12-20 23:30,21,50.19,50.19,50.19,50.19,4
,2011-12-21 00:00,21,50.18,50.19,50.17,50.19,8
,2011-12-21 00:30,21,50.19,50.2,50.19,50.2,3
,2011-12-21 01:00,21,50.16,50.28,50.16,50.24,18
,2011-12-21 01:30,21,50.27,50.27,50.27,50.27,1
,2011-12-21 02:00,21,50.27,50.31,50.25,50.31,40
,2011-12-21 03:00,21,50.38,50.39,50.36,50.39,4
,2011-12-21 03:30,21,50.36,50.4,50.36,50.4,4
,2011-12-21 04:00,21,50.41,50.43,50.41,50.42,140
,2011-12-21 04:30,21,50.45,50.46,50.41,50.41,170
,2011-12-21 05:00,21,50.34,50.34,50.34,50.34,1
,2011-12-21 05:30,21,50.32,50.38,50.32,50.34,11
,2011-12-21 06:00,21,50.28,50.28,50.28,50.28,1
,2011-12-21 06:30,21,50.28,50.28,50.02,50.02,25
,2011-12-21 07:00,21,49.98,50.15,49.93,50.14,24
,2011-12-21 09:30,21,50.31,50.37,50.06,50.07,352
,2011-12-21 10:00,21,50.07,50.1,49.96,50.05,129
,2011-12-21 10:30,21,50.1,50.13,50.05,50.08,147
,2011-12-21 11:00,21,50.1,50.32,50.02,50.2,233
,2011-12-21 11:30,21,50.23,50.39,50.19,50.31,131
,2011-12-21 12:00,21,50.38,50.38,50.19,50.2,45
,2011-12-21 12:30,21,50.23,50.32,50.14,50.26,188
,2011-12-21 13:00,21,50.24,50.28,50.15,50.18,103
,2011-12-21 18:00,22,50.26,50.26,50.25,50.26,21
,2011-12-21 18:30,22,50.26,50.32,50.26,50.32,18
,2011-12-21 19:00,22,50.17,50.2,50.07,50.19,16
,2011-12-21 20:00,22,50.27,50.3,50.2,50.2,34
,2011-12-21 20:30,22,50.19,50.19,50.18,50.18,2
,2011-12-21 21:00,22,50.16,50.25,50.16,50.2,7
,2011-12-21 23:00,22,50.19,50.19,50.19,50.19,1
,2011-12-21 23:30,22,50.19,50.19,50.17,50.19,10
,2011-12-22 00:00,22,50.2,50.25,50.2,50.24,8
,2011-12-22 00:30,22,50.24,50.29,50.23,50.29,6
,2011-12-22 01:00,22,50.25,50.25,50.25,50.25,1
,2011-12-22 01:30,22,50.26,50.27,50.26,50.27,2
,2011-12-22 02:00,22,50.35,50.35,50.35,50.35,2
,2011-12-22 02:30,22,50.39,50.39,50.32,50.33,11
,2011-12-22 03:00,22,50.31,50.33,50.3,50.3,13
,2011-12-22 03:30,22,50.32,50.32,50.32,50.32,4
,2011-12-22 04:00,22,50.29,50.29,50.28,50.28,2
,2011-12-22 04:30,22,50.29,50.29,50.29,50.29,1
,2011-12-22 05:00,22,50.3,50.3,50.3,50.3,1
,2011-12-22 05:30,22,50.32,50.41,50.32,50.41,13
,2011-12-22 06:00,22,50.36,50.36,50.36,50.36,6
,2011-12-22 06:30,22,50.5,50.51,50.5,50.51,9
,2011-12-22 07:00,22,50.39,50.42,50.39,50.42,3
,2011-12-22 09:30,22,50.52,50.87,50.39,50.83,699
,2011-12-22 10:00,22,50.84,51.03,50.8,50.95,355
,2011-12-22 10:30,22,50.97,51.02,50.89,50.91,128
,2011-12-22 11:00,22,50.95,51.18,50.94,51.14,182
,2011-12-22 11:30,22,51.14,51.14,50.96,51.08,106
,2011-12-22 12:00,22,51.11,51.19,51.09,51.18,33
,2011-12-22 12:30,22,51.18,51.21,51.11,51.16,188
,2011-12-22 13:00,22,51.13,51.19,51.07,51.15,156
,2011-12-22 18:00,23,51.16,51.16,51.06,51.06,3
,2011-12-22 18:30,23,51.08,51.08,50.98,51,10
,2011-12-22 19:00,23,50.9,50.92,50.89,50.89,9
,2011-12-22 20:00,23,50.99,50.99,50.99,50.99,1
,2011-12-22 20:30,23,50.97,51.01,50.97,51,3
,2011-12-22 22:30,23,51.08,51.08,51.04,51.04,2
,2011-12-22 23:30,23,51.05,51.06,51.04,51.06,48
,2011-12-23 00:00,23,51.08,51.12,51.06,51.09,35
,2011-12-23 00:30,23,50.99,50.99,50.99,50.99,8
,2011-12-23 01:00,23,51.02,51.02,50.97,51.02,14
,2011-12-23 01:30,23,51.06,51.1,51.05,51.07,17
,2011-12-23 02:00,23,51.05,51.13,51.05,51.12,20
,2011-12-23 02:30,23,51.08,51.09,51.06,51.09,10
,2011-12-23 03:00,23,51.11,51.18,51.11,51.18,15
,2011-12-23 03:30,23,51.21,51.36,51.21,51.36,12
,2011-12-23 04:00,23,51.35,51.35,51.35,51.35,1
,2011-12-23 05:30,23,51.35,51.37,51.35,51.37,12
,2011-12-23 06:30,23,51.46,51.46,51.45,51.45,10
,2011-12-23 09:30,23,51.28,51.53,51.2,51.31,596
,2011-12-23 10:00,23,51.29,51.39,51.25,51.34,141
,2011-12-23 10:30,23,51.35,51.46,51.34,51.45,116
,2011-12-23 11:00,23,51.46,51.7,51.46,51.69,204
,2011-12-23 11:30,23,51.69,51.79,51.69,51.7,94
,2011-12-23 12:00,23,51.69,51.72,51.64,51.64,74
,2011-12-23 12:30,23,51.63,51.71,51.61,51.69,64
,2011-12-23 13:00,23,51.64,51.73,51.6,51.73,112
,2011-12-27 09:30,27,51.93,53.01,51.9,52.56,632
,2011-12-27 10:00,27,52.55,52.6,52.25,52.34,170
,2011-12-27 10:30,27,52.34,52.64,52.34,52.59,350
,2011-12-27 11:00,27,52.58,52.63,52.53,52.62,159
,2011-12-27 11:30,27,52.63,52.71,52.59,52.63,106
,2011-12-27 12:00,27,52.63,52.63,52.38,52.41,93
,2011-12-27 12:30,27,52.4,52.68,52.4,52.63,93
,2011-12-27 13:00,27,52.6,52.67,52.23,52.52,235
,2011-12-27 18:00,28,52.43,52.43,52.35,52.35,7
,2011-12-27 18:30,28,52.35,52.35,52.27,52.27,8
,2011-12-27 19:00,28,52.24,52.24,52.03,52.05,135
,2011-12-27 19:30,28,52.05,52.15,52.02,52.15,23
,2011-12-27 20:00,28,52.18,52.28,52.15,52.25,49
,2011-12-27 20:30,28,52.23,52.23,52.11,52.15,34
,2011-12-27 21:00,28,52.16,52.21,52.13,52.18,11
,2011-12-27 21:30,28,52.17,52.17,52.16,52.16,2
,2011-12-27 22:00,28,52.24,52.24,52.24,52.24,1
,2011-12-27 22:30,28,52.15,52.15,52.15,52.15,2
,2011-12-27 23:00,28,52.19,52.23,52.19,52.19,15
,2011-12-27 23:30,28,52.19,52.21,52.16,52.21,46
,2011-12-28 00:00,28,52.23,52.32,52.19,52.3,59
,2011-12-28 00:30,28,52.32,52.39,52.32,52.36,39
,2011-12-28 01:00,28,52.34,52.38,52.31,52.38,6
,2011-12-28 01:30,28,52.42,52.42,52.38,52.38,33
,2011-12-28 02:00,28,52.43,52.44,52.41,52.44,62
,2011-12-28 02:30,28,52.44,52.47,52.42,52.43,54
,2011-12-28 03:00,28,52.42,52.42,52.37,52.37,11
,2011-12-28 03:30,28,52.37,52.37,52.35,52.36,6
,2011-12-28 04:00,28,52.36,52.39,52.36,52.39,3
,2011-12-28 04:30,28,52.35,52.43,52.35,52.43,19
,2011-12-28 05:00,28,52.43,52.43,52.28,52.28,3
,2011-12-28 05:30,28,52.25,52.25,52.25,52.25,8
,2011-12-28 06:00,28,52.35,52.39,52.34,52.39,57
,2011-12-28 06:30,28,52.34,52.34,52.34,52.34,1
,2011-12-28 07:00,28,52.27,52.32,52.27,52.3,12
,2011-12-28 09:30,28,52.31,52.52,52.17,52.42,395
,2011-12-28 10:00,28,52.38,52.5,52.28,52.36,332
,2011-12-28 10:30,28,52.38,52.61,52.28,52.49,451
,2011-12-28 11:00,28,52.49,52.66,52.38,52.66,293
,2011-12-28 11:30,28,52.75,52.85,52.57,52.6,260
,2011-12-28 12:00,28,52.57,52.57,52.5,52.52,14
,2011-12-28 12:30,28,52.51,52.7,52.47,52.63,174
,2011-12-28 13:00,28,52.72,52.72,52.45,52.47,358
,2011-12-28 18:00,29,52.36,52.37,52.34,52.36,126
,2011-12-28 18:30,29,52.25,52.25,52.25,52.25,1
,2011-12-28 19:00,29,52.18,52.18,52.14,52.18,10
,2011-12-28 22:00,29,52.22,52.22,52.22,52.22,1
,2011-12-28 22:30,29,52.24,52.24,52.24,52.24,1
,2011-12-28 23:00,29,52.23,52.26,52.23,52.26,15
,2011-12-28 23:30,29,52.26,52.27,52.26,52.26,32
,2011-12-29 00:00,29,52.26,52.3,52.24,52.26,101
,2011-12-29 00:30,29,52.28,52.3,52.25,52.25,66
,2011-12-29 03:00,29,52.25,52.25,52.14,52.14,22
,2011-12-29 04:30,29,52.28,52.28,52.27,52.28,6
,2011-12-29 05:00,29,52.28,52.29,52.26,52.29,12
,2011-12-29 06:00,29,52.24,52.24,52.11,52.11,9
,2011-12-29 06:30,29,52.13,52.14,52.11,52.11,6
,2011-12-29 07:00,29,52.08,52.08,52.08,52.08,1
,2011-12-29 09:30,29,52.21,52.39,51.98,52.26,388
,2011-12-29 10:00,29,52.27,52.33,52.06,52.19,227
,2011-12-29 10:30,29,52.16,52.17,51.86,51.86,344
,2011-12-29 11:00,29,51.86,52.05,51.78,51.97,62
,2011-12-29 11:30,29,51.98,51.98,51.84,51.91,69
,2011-12-29 12:00,29,51.98,52.09,51.98,52.05,56
,2011-12-29 12:30,29,52.15,52.19,51.92,51.92,56
,2011-12-29 13:00,29,51.97,52.09,51.88,51.93,264
,2011-12-29 18:00,30,51.87,51.9,51.85,51.9,4
,2011-12-29 19:00,30,52.05,52.16,52.03,52.16,12
,2011-12-29 19:30,30,52.15,52.15,52.15,52.15,2
,2011-12-29 21:00,30,52.2,52.2,52.2,52.2,1
,2011-12-29 21:30,30,52.16,52.17,52.16,52.17,2
,2011-12-29 22:00,30,52.16,52.16,52.16,52.16,1
,2011-12-29 22:30,30,52.13,52.17,52.13,52.17,5
,2011-12-29 23:30,30,52.17,52.17,52.17,52.17,1
,2011-12-30 00:30,30,52.19,52.19,52.09,52.16,6
,2011-12-30 01:00,30,52.23,52.31,52.09,52.12,26
,2011-12-30 01:30,30,52.16,52.16,52.15,52.15,47
,2011-12-30 02:00,30,52.2,52.2,52.18,52.18,54
,2011-12-30 02:30,30,52.29,52.3,52.29,52.3,8
,2011-12-30 03:00,30,52.26,52.26,52.26,52.26,3
,2011-12-30 03:30,30,52.23,52.23,52.23,52.23,3
,2011-12-30 06:30,30,52.24,52.24,52.24,52.24,9
,2011-12-30 07:00,30,52.2,52.2,52.2,52.2,6
,2011-12-30 09:30,30,52.19,52.54,52.17,52.54,357
,2011-12-30 10:00,30,52.53,52.7,52.53,52.67,227
,2011-12-30 10:30,30,52.67,52.67,52.48,52.48,310
,2011-12-30 11:00,30,52.49,52.65,52.49,52.65,34
,2011-12-30 11:30,30,52.57,52.65,52.53,52.65,288
,2011-12-30 12:00,30,52.6,52.71,52.53,52.71,104
,2011-12-30 12:30,30,52.67,52.82,52.67,52.82,205
,2011-12-30 13:00,30,52.82,52.85,52.65,52.76,436
,2012-01-03 09:30,3,53.5,54.15,53.5,53.97,1419
,2012-01-03 10:00,3,53.98,53.98,53.51,53.51,705
,2012-01-03 10:30,3,53.48,53.73,53.46,53.62,293
,2012-01-03 11:00,3,53.6,53.66,53.51,53.62,222
,2012-01-03 11:30,3,53.61,53.63,53.41,53.51,354
,2012-01-03 12:00,3,53.55,53.64,53.51,53.61,382
,2012-01-03 12:30,3,53.61,53.66,53.35,53.38,576
,2012-01-03 13:00,3,53.32,53.5,53.27,53.4,992
,2012-01-03 18:00,4,53.39,53.43,53.39,53.43,19
,2012-01-03 18:30,4,53.42,53.42,53.35,53.38,5
,2012-01-03 19:00,4,53.27,53.27,53.25,53.25,2
,2012-01-03 20:00,4,53.31,53.31,53.31,53.31,1
,2012-01-03 21:00,4,53.19,53.22,53.18,53.22,4
,2012-01-03 22:30,4,53.24,53.24,53.24,53.24,1
,2012-01-03 23:30,4,53.27,53.27,53.27,53.27,1
,2012-01-04 04:30,4,53.44,53.44,53.39,53.39,6
,2012-01-04 05:00,4,53.35,53.43,53.25,53.29,260
,2012-01-04 05:30,4,53.28,53.28,53.19,53.22,25
,2012-01-04 06:00,4,53.18,53.26,53.17,53.22,36
,2012-01-04 06:30,4,53.21,53.31,53.19,53.2,114
,2012-01-04 07:00,4,53.13,53.19,53.13,53.16,11
,2012-01-04 09:30,4,53.21,53.61,53.08,53.6,1252
,2012-01-04 10:00,4,53.6,53.6,53.27,53.37,387
,2012-01-04 10:30,4,53.39,53.41,53.27,53.29,187
,2012-01-04 11:00,4,53.32,53.42,53.29,53.41,277
,2012-01-04 11:30,4,53.4,53.5,53.33,53.5,309
,2012-01-04 12:00,4,53.48,53.55,53.42,53.52,261
,2012-01-04 12:30,4,53.49,53.53,53.36,53.44,321
,2012-01-04 13:00,4,53.45,53.46,53.18,53.23,757
,2012-01-04 18:00,5,53.37,53.37,53.35,53.37,3
,2012-01-04 18:30,5,53.37,53.37,53.37,53.37,5
,2012-01-04 19:00,5,53.35,53.35,53.15,53.19,116
,2012-01-04 20:00,5,53.25,53.3,53.25,53.29,3
,2012-01-04 20:30,5,53.28,53.47,53.28,53.42,8
,2012-01-04 21:00,5,53.42,53.42,53.42,53.42,1
,2012-01-04 23:30,5,53.38,53.39,53.35,53.38,73
,2012-01-05 00:00,5,53.36,53.36,53.33,53.33,4
,2012-01-05 00:30,5,53.33,53.33,53.32,53.32,6
,2012-01-05 01:00,5,53.37,53.37,53.36,53.36,4
,2012-01-05 01:30,5,53.45,53.46,53.44,53.46,5
,2012-01-05 02:00,5,53.34,53.34,53.24,53.24,15
,2012-01-05 02:30,5,53.23,53.23,53.07,53.07,17
,2012-01-05 03:00,5,53.08,53.08,53.01,53.01,5
,2012-01-05 03:30,5,52.99,53.03,52.87,52.87,85
,2012-01-05 04:00,5,52.87,52.91,52.84,52.91,97
,2012-01-05 04:30,5,52.91,52.92,52.78,52.87,107
,2012-01-05 05:00,5,52.97,52.97,52.91,52.91,128
,2012-01-05 05:30,5,52.93,52.94,52.88,52.94,21
,2012-01-05 06:00,5,52.91,52.93,52.9,52.93,7
,2012-01-05 06:30,5,52.94,52.95,52.9,52.9,18
,2012-01-05 07:00,5,52.9,52.95,52.9,52.92,7
,2012-01-05 09:30,5,52.83,52.89,52.71,52.87,1102
,2012-01-05 10:00,5,52.86,52.86,52.71,52.74,674
,2012-01-05 10:30,5,52.75,52.75,52.47,52.6,642
,2012-01-05 11:00,5,52.59,52.68,52.42,52.61,382
,2012-01-05 11:30,5,52.59,52.73,52.51,52.7,347
,2012-01-05 12:00,5,52.72,52.74,52.53,52.58,256
,2012-01-05 12:30,5,52.55,52.67,52.55,52.67,260
,2012-01-05 13:00,5,52.67,52.71,52.42,52.48,578
,2012-01-05 18:00,6,52.49,52.49,52.38,52.44,11
,2012-01-05 18:30,6,52.5,52.5,52.5,52.5,9
,2012-01-05 19:00,6,52.61,52.66,52.58,52.63,41
,2012-01-05 19:30,6,52.66,52.67,52.57,52.57,11
,2012-01-05 20:00,6,52.56,52.62,52.52,52.61,8
,2012-01-05 20:30,6,52.59,52.61,52.59,52.61,2
,2012-01-05 21:00,6,52.59,52.59,52.59,52.59,1
,2012-01-05 23:00,6,52.58,52.58,52.58,52.58,2
,2012-01-05 23:30,6,52.66,52.66,52.66,52.66,2
,2012-01-06 00:30,6,52.75,52.75,52.75,52.75,4
,2012-01-06 01:00,6,52.76,52.8,52.76,52.8,27
,2012-01-06 01:30,6,52.82,52.89,52.82,52.88,80
,2012-01-06 02:00,6,52.87,52.87,52.79,52.85,44
,2012-01-06 02:30,6,52.87,52.93,52.87,52.93,35
,2012-01-06 03:00,6,52.94,52.96,52.85,52.86,61
,2012-01-06 03:30,6,52.92,52.92,52.83,52.83,13
,2012-01-06 04:00,6,52.88,52.88,52.85,52.85,3
,2012-01-06 04:30,6,52.84,52.85,52.69,52.76,15
,2012-01-06 05:00,6,52.74,52.77,52.66,52.77,21
,2012-01-06 05:30,6,52.81,52.82,52.81,52.81,12
,2012-01-06 06:00,6,52.78,52.8,52.76,52.8,4
,2012-01-06 06:30,6,52.8,52.8,52.7,52.7,14
,2012-01-06 07:00,6,52.74,52.74,52.74,52.74,2
,2012-01-06 09:30,6,52.8,52.8,52.3,52.36,1136
,2012-01-06 10:00,6,52.33,52.53,52.28,52.4,343
,2012-01-06 10:30,6,52.38,52.46,52.15,52.21,539
,2012-01-06 11:00,6,52.18,52.24,52.14,52.17,179
,2012-01-06 11:30,6,52.17,52.22,52.11,52.11,271
,2012-01-06 12:00,6,52.11,52.13,51.92,52,513
,2012-01-06 12:30,6,51.99,52.13,51.88,51.91,498
,2012-01-06 13:00,6,51.95,51.95,51.48,51.55,753
,2012-01-08 18:00,9,51.63,51.8,51.59,51.8,27
,2012-01-08 18:30,9,51.86,51.91,51.85,51.91,28
,2012-01-08 19:00,9,51.97,52.07,51.97,52.06,24
,2012-01-08 19:30,9,52.07,52.09,52.07,52.09,2
,2012-01-08 20:00,9,51.99,52.09,51.99,52.09,2
,2012-01-08 20:30,9,52.09,52.21,52.09,52.17,6
,2012-01-08 21:00,9,52.15,52.15,52.12,52.12,4
,2012-01-08 22:00,9,52.12,52.13,52.12,52.12,5
,2012-01-08 22:30,9,52.09,52.09,52.09,52.09,1
,2012-01-08 23:30,9,52.15,52.15,52.08,52.15,7
,2012-01-09 00:00,9,52.1,52.16,52.1,52.16,11
,2012-01-09 00:30,9,52.16,52.19,52.16,52.16,49
,2012-01-09 01:30,9,52.18,52.21,52.14,52.14,46
,2012-01-09 02:00,9,52.22,52.27,52.2,52.27,55
,2012-01-09 02:30,9,52.27,52.27,52.25,52.26,11
,2012-01-09 03:00,9,52.22,52.25,52.22,52.22,11
,2012-01-09 03:30,9,52.21,52.25,52.18,52.23,30
,2012-01-09 04:00,9,52.21,52.21,52.09,52.1,141
,2012-01-09 04:30,9,52.12,52.22,52.12,52.14,163
,2012-01-09 05:00,9,52.14,52.18,52.12,52.12,107
,2012-01-09 05:30,9,52.15,52.26,52.15,52.2,145
,2012-01-09 06:00,9,52.21,52.21,52.14,52.16,26
,2012-01-09 06:30,9,52.15,52.2,52.15,52.17,35
,2012-01-09 07:00,9,52.17,52.21,52.12,52.21,12
,2012-01-09 09:30,9,52.25,52.55,52.19,52.47,1069
,2012-01-09 10:00,9,52.48,52.52,52.34,52.35,648
,2012-01-09 10:30,9,52.36,52.54,52.36,52.5,338
,2012-01-09 11:00,9,52.51,52.64,52.48,52.54,412
,2012-01-09 11:30,9,52.55,52.57,52.48,52.51,294
,2012-01-09 12:00,9,52.51,52.55,52.43,52.49,329
,2012-01-09 12:30,9,52.49,52.62,52.47,52.54,220
,2012-01-09 13:00,9,52.53,52.67,52.48,52.61,983
,2012-01-09 18:00,10,52.66,52.66,52.51,52.51,3
,2012-01-09 18:30,10,52.58,52.65,52.58,52.65,80
,2012-01-09 19:00,10,52.52,52.55,52.48,52.55,17
,2012-01-09 19:30,10,52.54,52.66,52.54,52.63,31
,2012-01-09 20:00,10,52.66,52.66,52.61,52.61,3
,2012-01-09 20:30,10,52.62,52.62,52.62,52.62,5
,2012-01-09 21:00,10,52.62,52.67,52.62,52.67,31
,2012-01-09 22:00,10,52.7,52.7,52.7,52.7,1
,2012-01-09 22:30,10,52.56,52.56,52.5,52.52,72
,2012-01-09 23:00,10,52.59,52.64,52.59,52.64,7
,2012-01-09 23:30,10,52.63,52.76,52.63,52.76,34
,2012-01-10 00:00,10,52.74,52.76,52.74,52.76,14
,2012-01-10 00:30,10,52.77,52.78,52.65,52.65,24
,2012-01-10 01:00,10,52.68,52.76,52.68,52.71,23
,2012-01-10 01:30,10,52.71,52.76,52.68,52.68,11
,2012-01-10 02:00,10,52.74,52.74,52.63,52.65,8
,2012-01-10 03:00,10,52.77,52.83,52.77,52.83,6
,2012-01-10 03:30,10,52.86,52.87,52.85,52.87,37
,2012-01-10 04:00,10,52.88,52.88,52.85,52.85,5
,2012-01-10 04:30,10,52.7,52.71,52.37,52.57,61
,2012-01-10 05:00,10,52.6,52.6,52.5,52.5,2
,2012-01-10 05:30,10,52.68,52.82,52.52,52.52,38
,2012-01-10 06:00,10,52.51,52.51,52.51,52.51,1
,2012-01-10 06:30,10,52.57,52.58,52.57,52.58,6
,2012-01-10 07:00,10,52.7,52.7,52.65,52.65,9
,2012-01-10 09:30,10,52.64,52.66,52.29,52.31,707
,2012-01-10 10:00,10,52.29,52.58,52.26,52.57,265
,2012-01-10 10:30,10,52.56,52.76,52.53,52.64,346
,2012-01-10 11:00,10,52.64,52.66,52.51,52.52,162
,2012-01-10 11:30,10,52.5,52.68,52.48,52.68,311
,2012-01-10 12:00,10,52.69,52.71,52.64,52.71,261
,2012-01-10 12:30,10,52.69,52.86,52.69,52.85,239
,2012-01-10 13:00,10,52.85,52.93,52.8,52.92,609
,2012-01-10 18:00,11,52.83,52.83,52.83,52.83,1
,2012-01-10 19:00,11,52.67,52.71,52.67,52.7,3
,2012-01-10 19:30,11,52.65,52.65,52.64,52.64,2
,2012-01-10 20:30,11,52.61,52.62,52.6,52.6,44
,2012-01-10 21:00,11,52.63,52.63,52.6,52.6,7
,2012-01-10 23:00,11,52.65,52.65,52.65,52.65,1
,2012-01-10 23:30,11,52.67,52.67,52.67,52.67,1
,2012-01-11 00:00,11,52.73,52.73,52.73,52.73,3
,2012-01-11 01:00,11,52.74,52.74,52.63,52.63,6
,2012-01-11 01:30,11,52.63,52.69,52.63,52.69,37
,2012-01-11 02:30,11,52.81,52.82,52.78,52.78,5
,2012-01-11 03:00,11,52.68,52.68,52.68,52.68,4
,2012-01-11 03:30,11,52.66,52.68,52.65,52.67,32
,2012-01-11 04:00,11,52.65,52.7,52.63,52.67,27
,2012-01-11 04:30,11,52.68,52.71,52.67,52.71,24
,2012-01-11 05:00,11,52.62,52.62,52.52,52.52,68
,2012-01-11 05:30,11,52.52,52.52,52.48,52.48,8
,2012-01-11 06:00,11,52.4,52.4,52.23,52.32,42
,2012-01-11 06:30,11,52.33,52.48,52.32,52.43,31
,2012-01-11 07:00,11,52.4,52.4,52.38,52.38,8
,2012-01-11 09:30,11,52.38,52.4,52.09,52.23,1174
,2012-01-11 10:00,11,52.23,52.3,52.09,52.11,738
,2012-01-11 10:30,11,52.11,52.29,52.02,52.23,774
,2012-01-11 11:00,11,52.25,52.36,52.22,52.31,403
,2012-01-11 11:30,11,52.27,52.34,52.14,52.24,341
,2012-01-11 12:00,11,52.24,52.31,52.17,52.28,177
,2012-01-11 12:30,11,52.26,52.35,52.26,52.28,167
,2012-01-11 13:00,11,52.29,52.4,52.15,52.22,819
,2012-01-11 18:00,12,52.15,52.15,52.15,52.15,3
,2012-01-11 18:30,12,52.12,52.13,52.12,52.13,7
,2012-01-11 19:00,12,52.21,52.27,52.21,52.26,12
,2012-01-11 19:30,12,52.31,52.37,52.31,52.33,31
,2012-01-11 20:00,12,52.35,52.37,52.35,52.35,6
,2012-01-11 21:00,12,52.36,52.36,52.36,52.36,51
,2012-01-11 21:30,12,52.38,52.38,52.38,52.38,1
,2012-01-11 23:00,12,52.41,52.41,52.41,52.41,1
,2012-01-11 23:30,12,52.43,52.48,52.43,52.46,17
,2012-01-12 00:30,12,52.43,52.44,52.42,52.42,31
,2012-01-12 01:00,12,52.42,52.42,52.41,52.41,30
,2012-01-12 01:30,12,52.41,52.42,52.41,52.42,94
,2012-01-12 02:00,12,52.48,52.48,52.47,52.47,2
,2012-01-12 02:30,12,52.45,52.52,52.45,52.52,192
,2012-01-12 03:00,12,52.5,52.58,52.49,52.58,34
,2012-01-12 03:30,12,52.59,52.67,52.5,52.5,198
,2012-01-12 04:00,12,52.51,52.55,52.49,52.54,54
,2012-01-12 04:30,12,52.55,52.58,52.49,52.51,76
,2012-01-12 05:00,12,52.54,52.55,52.52,52.53,58
,2012-01-12 05:30,12,52.47,52.53,52.47,52.53,2
,2012-01-12 06:00,12,52.53,52.53,52.53,52.53,19
,2012-01-12 06:30,12,52.54,52.54,52.53,52.53,16
,2012-01-12 07:00,12,52.49,52.49,52.35,52.35,10
,2012-01-12 09:30,12,51.43,51.43,50.66,51.3,1761
,2012-01-12 10:00,12,51.24,51.38,51.14,51.36,434
,2012-01-12 10:30,12,51.36,51.45,51.3,51.45,528
,2012-01-12 11:00,12,51.44,51.85,51.43,51.6,536
,2012-01-12 11:30,12,51.6,51.6,51.49,51.5,130
,2012-01-12 12:00,12,51.5,51.6,51.49,51.6,14
,2012-01-12 12:30,12,51.57,51.74,51.41,51.73,176
,2012-01-12 13:00,12,51.75,51.8,51.65,51.76,228
,2012-01-12 18:00,13,51.73,51.8,51.7,51.7,49
,2012-01-12 18:30,13,51.72,51.74,51.72,51.74,2
,2012-01-12 19:00,13,51.93,52.04,51.9,51.99,287
,2012-01-12 19:30,13,52.01,52.09,52.01,52.08,37
,2012-01-12 20:00,13,52.09,52.09,52.09,52.09,4
,2012-01-12 20:30,13,52.06,52.07,52.06,52.07,2
,2012-01-12 21:00,13,51.95,51.95,51.95,51.95,2
,2012-01-12 21:30,13,51.88,51.88,51.79,51.79,3
,2012-01-12 22:00,13,51.85,51.85,51.85,51.85,41
,2012-01-12 22:30,13,51.87,51.87,51.87,51.87,1
,2012-01-12 23:00,13,51.83,51.83,51.79,51.79,6
,2012-01-12 23:30,13,51.89,52,51.89,51.95,42
,2012-01-13 00:00,13,51.97,51.97,51.94,51.94,30
,2012-01-13 00:30,13,52.01,52.01,51.9,51.9,21
,2012-01-13 01:00,13,51.87,51.91,51.87,51.91,23
,2012-01-13 01:30,13,51.9,51.9,51.86,51.86,30
,2012-01-13 02:00,13,51.7,51.73,51.61,51.73,5
,2012-01-13 02:30,13,51.76,51.76,51.6,51.68,191
,2012-01-13 03:00,13,51.73,51.81,51.72,51.81,39
,2012-01-13 03:30,13,51.81,51.87,51.8,51.87,155
,2012-01-13 04:00,13,51.86,51.88,51.71,51.88,50
,2012-01-13 04:30,13,51.89,51.89,51.65,51.66,161
,2012-01-13 05:00,13,51.66,51.73,51.63,51.72,64
,2012-01-13 05:30,13,51.67,51.69,51.64,51.69,23
,2012-01-13 06:00,13,51.74,51.74,51.7,51.7,9
,2012-01-13 06:30,13,51.71,51.71,51.62,51.62,18
,2012-01-13 07:00,13,51.61,51.62,51.5,51.53,34
,2012-01-13 09:30,13,51.33,51.58,51.21,51.58,731
,2012-01-13 10:00,13,51.56,51.57,51.43,51.52,128
,2012-01-13 10:30,13,51.54,51.57,51.36,51.38,168
,2012-01-13 11:00,13,51.37,51.38,50.92,50.92,716
,2012-01-13 11:30,13,50.93,50.99,50.73,50.87,486
,2012-01-13 12:00,13,50.87,50.89,50.75,50.89,365
,2012-01-13 12:30,13,50.87,50.96,50.82,50.83,143
,2012-01-13 13:00,13,50.83,50.85,50.57,50.6,726
,2012-01-16 18:00,17,50.91,51.09,50.91,51.09,204
,2012-01-16 18:30,17,51.12,51.13,51.06,51.11,40
,2012-01-16 19:00,17,51.21,51.38,51.19,51.21,107
,2012-01-16 19:30,17,51.21,51.27,51.16,51.27,83
,2012-01-16 20:00,17,51.28,51.28,51.16,51.16,29
,2012-01-16 20:30,17,51.15,51.21,51.15,51.17,259
,2012-01-16 21:00,17,51.21,51.23,51.19,51.23,25
,2012-01-16 21:30,17,51.17,51.18,51.17,51.18,7
,2012-01-16 22:00,17,51.17,51.2,51.17,51.2,12
,2012-01-16 22:30,17,51.18,51.18,51.18,51.18,1
,2012-01-16 23:00,17,51.21,51.21,51.18,51.18,37
,2012-01-16 23:30,17,51.25,51.39,51.25,51.34,190
,2012-01-17 00:00,17,51.41,51.41,51.38,51.41,28
,2012-01-17 00:30,17,51.38,51.42,51.36,51.36,5
,2012-01-17 01:00,17,51.38,51.45,51.31,51.31,70
,2012-01-17 01:30,17,51.26,51.42,51.19,51.39,62
,2012-01-17 02:00,17,51.35,51.35,51.22,51.27,99
,2012-01-17 02:30,17,51.29,51.4,51.29,51.4,23
,2012-01-17 03:00,17,51.39,51.46,51.39,51.45,26
,2012-01-17 03:30,17,51.42,51.64,51.42,51.6,605
,2012-01-17 04:00,17,51.56,51.58,51.5,51.58,103
,2012-01-17 04:30,17,51.51,51.54,51.42,51.46,28
,2012-01-17 05:00,17,51.45,51.47,51.42,51.47,16
,2012-01-17 05:30,17,51.46,51.48,51.39,51.4,34
,2012-01-17 06:00,17,51.39,51.46,51.39,51.4,28
,2012-01-17 06:30,17,51.37,51.39,51.31,51.31,181
,2012-01-17 07:00,17,51.34,51.38,51.34,51.36,6
,2012-01-17 09:30,17,51.2,51.36,50.82,51.03,1490
,2012-01-17 10:00,17,51.04,51.16,50.93,51.03,721
,2012-01-17 10:30,17,51.05,51.08,50.97,51,302
,2012-01-17 11:00,17,51,51.07,50.94,50.94,367
,2012-01-17 11:30,17,50.94,51.02,50.88,51.02,129
,2012-01-17 12:00,17,51.03,51.09,50.96,51.04,400
,2012-01-17 12:30,17,51.04,51.13,51.03,51.09,534
,2012-01-17 13:00,17,51.09,51.25,51.07,51.08,997
,2012-01-17 18:00,18,51.19,51.22,51.07,51.09,66
,2012-01-17 18:30,18,51.07,51.12,51.04,51.09,30
,2012-01-17 19:00,18,51.1,51.26,51.1,51.19,63
,2012-01-17 19:30,18,51.17,51.21,51.12,51.15,16
,2012-01-17 20:00,18,51.2,51.22,51.19,51.19,18
,2012-01-17 20:30,18,51.18,51.2,51.17,51.2,9
,2012-01-17 21:00,18,51.19,51.19,51.12,51.18,43
,2012-01-17 21:30,18,51.2,51.2,51.2,51.2,8
,2012-01-17 23:00,18,51.16,51.16,51.16,51.16,2
,2012-01-17 23:30,18,51.16,51.2,51.04,51.04,51
,2012-01-18 00:00,18,51.02,51.02,50.99,51,44
,2012-01-18 00:30,18,51,51.06,50.95,50.97,24
,2012-01-18 01:00,18,50.98,50.98,50.97,50.97,3
,2012-01-18 01:30,18,51,51.1,51,51.1,58
,2012-01-18 02:00,18,51.07,51.07,50.92,50.92,28
,2012-01-18 02:30,18,50.92,50.99,50.9,50.92,45
,2012-01-18 03:00,18,50.93,51,50.93,50.97,15
,2012-01-18 03:30,18,51.02,51.09,51.02,51.08,16
,2012-01-18 04:00,18,51.07,51.21,51.07,51.07,71
,2012-01-18 04:30,18,51.03,51.08,50.92,50.92,267
,2012-01-18 05:00,18,50.92,50.99,50.84,50.87,65
,2012-01-18 05:30,18,50.88,50.93,50.88,50.91,70
,2012-01-18 06:00,18,50.93,50.93,50.83,50.84,123
,2012-01-18 06:30,18,50.89,50.92,50.89,50.9,44
,2012-01-18 07:00,18,50.89,50.92,50.85,50.92,39
,2012-01-18 09:30,18,51,51.05,50.85,51,802
,2012-01-18 10:00,18,51.02,51.14,50.93,50.96,217
,2012-01-18 10:30,18,50.97,50.99,50.76,50.8,293
,2012-01-18 11:00,18,50.81,50.81,50.69,50.77,474
,2012-01-18 11:30,18,50.79,50.81,50.67,50.67,138
,2012-01-18 12:00,18,50.66,50.73,50.64,50.71,171
,2012-01-18 12:30,18,50.72,50.75,50.65,50.69,143
,2012-01-18 13:00,18,50.68,50.84,50.66,50.71,351
,2012-01-18 18:00,19,50.88,51.07,50.88,51.05,7
,2012-01-18 19:00,19,51.01,51.02,50.87,50.87,125
,2012-01-18 19:30,19,50.9,50.99,50.87,50.92,137
,2012-01-18 20:00,19,50.96,51.01,50.96,50.96,17
,2012-01-18 20:30,19,50.91,51.06,50.9,50.93,24
,2012-01-18 21:00,19,50.91,50.93,50.9,50.93,9
,2012-01-18 22:00,19,50.91,50.91,50.91,50.91,32
,2012-01-18 22:30,19,50.93,50.93,50.92,50.93,7
,2012-01-18 23:00,19,50.99,50.99,50.99,50.99,2
,2012-01-18 23:30,19,50.99,50.99,50.95,50.99,12
,2012-01-19 00:00,19,50.99,51.01,50.98,50.99,11
,2012-01-19 00:30,19,51.01,51.05,51,51.03,28
,2012-01-19 01:00,19,51.04,51.11,51.01,51.08,27
,2012-01-19 01:30,19,51.06,51.07,51,51.03,118
,2012-01-19 02:00,19,51.04,51.08,51.02,51.08,41
,2012-01-19 02:30,19,51.08,51.1,51.05,51.1,13
,2012-01-19 03:00,19,51.15,51.21,51.06,51.11,224
,2012-01-19 03:30,19,51.12,51.23,51.12,51.22,337
,2012-01-19 04:00,19,51.17,51.17,51.12,51.17,6
,2012-01-19 04:30,19,51.17,51.19,51.13,51.19,31
,2012-01-19 05:00,19,51.17,51.23,51.13,51.23,263
,2012-01-19 05:30,19,51.23,51.23,51.17,51.17,68
,2012-01-19 06:00,19,51.2,51.23,51.19,51.23,139
,2012-01-19 06:30,19,51.23,51.27,51.17,51.21,166
,2012-01-19 07:00,19,51.22,51.24,51.18,51.2,146
,2012-01-19 09:30,19,51.12,51.36,51.06,51.27,1166
,2012-01-19 10:00,19,51.3,51.43,51.23,51.23,347
,2012-01-19 10:30,19,51.27,51.43,51.27,51.36,446
,2012-01-19 11:00,19,51.38,51.38,51.23,51.24,350
,2012-01-19 11:30,19,51.24,51.3,51.2,51.2,292
,2012-01-19 12:00,19,51.22,51.33,51.19,51.3,732
,2012-01-19 12:30,19,51.3,51.32,51.23,51.3,347
,2012-01-19 13:00,19,51.3,51.45,51.28,51.42,617
,2012-01-19 18:00,20,51.48,51.48,51.41,51.42,7
,2012-01-19 18:30,20,51.49,51.49,51.49,51.49,1
,2012-01-19 19:00,20,51.38,51.39,51.27,51.39,32
,2012-01-19 19:30,20,51.44,51.48,51.44,51.45,7
,2012-01-19 20:00,20,51.46,51.46,51.46,51.46,2
,2012-01-19 20:30,20,51.48,51.48,51.45,51.47,10
,2012-01-19 21:00,20,51.45,51.53,51.45,51.51,36
,2012-01-19 21:30,20,51.5,51.53,51.49,51.53,28
,2012-01-19 22:00,20,51.52,51.52,51.51,51.52,15
,2012-01-19 22:30,20,51.52,51.52,51.51,51.51,15
,2012-01-19 23:00,20,51.51,51.51,51.5,51.5,3
,2012-01-19 23:30,20,51.49,51.49,51.46,51.46,3
,2012-01-20 00:30,20,51.5,51.57,51.5,51.56,89
,2012-01-20 01:00,20,51.55,51.6,51.5,51.6,357
,2012-01-20 01:30,20,51.6,51.65,51.6,51.65,98
,2012-01-20 02:00,20,51.57,51.59,51.57,51.59,10
,2012-01-20 02:30,20,51.56,51.56,51.36,51.4,47
,2012-01-20 03:00,20,51.39,51.4,51.36,51.36,269
,2012-01-20 03:30,20,51.36,51.37,51.25,51.26,359
,2012-01-20 04:00,20,51.26,51.28,51.2,51.2,320
,2012-01-20 04:30,20,51.19,51.24,51.16,51.16,338
,2012-01-20 05:00,20,51.17,51.17,51.17,51.17,2
,2012-01-20 05:30,20,51.24,51.26,51.15,51.15,46
,2012-01-20 06:00,20,51.18,51.26,51.17,51.26,48
,2012-01-20 06:30,20,51.24,51.28,51.24,51.25,213
,2012-01-20 07:00,20,51.25,51.25,51.18,51.18,97
,2012-01-20 09:30,20,51.16,51.16,50.61,50.7,1092
,2012-01-20 10:00,20,50.71,50.71,50.5,50.67,693
,2012-01-20 10:30,20,50.67,50.7,50.54,50.56,829
,2012-01-20 11:00,20,50.56,50.59,50.53,50.55,573
,2012-01-20 11:30,20,50.55,50.71,50.55,50.7,587
,2012-01-20 12:00,20,50.71,50.73,50.62,50.67,477
,2012-01-20 12:30,20,50.7,50.77,50.64,50.76,404
,2012-01-20 13:00,20,50.78,50.9,50.71,50.77,716
,2012-01-22 18:00,23,51.11,51.15,51.02,51.11,121
,2012-01-22 18:30,23,51.14,51.15,51.12,51.12,30
,2012-01-22 19:00,23,51.1,51.1,51.1,51.1,2
,2012-01-22 19:30,23,51.15,51.17,51.1,51.16,45
,2012-01-22 20:00,23,51.19,51.24,51.19,51.21,119
,2012-01-22 21:00,23,51.23,51.23,51.2,51.2,14
,2012-01-22 21:30,23,51.21,51.21,51.2,51.2,10
,2012-01-22 22:30,23,51.22,51.22,51.2,51.2,5
,2012-01-22 23:30,23,51.2,51.2,51.2,51.2,5
,2012-01-23 00:00,23,51.18,51.18,51.17,51.17,5
,2012-01-23 00:30,23,51.17,51.17,51.17,51.17,3
,2012-01-23 01:30,23,51.15,51.17,51.15,51.17,8
,2012-01-23 02:00,23,51.17,51.24,51.17,51.24,22
,2012-01-23 02:30,23,51.26,51.27,51.23,51.25,11
,2012-01-23 03:00,23,51.18,51.23,51.17,51.23,17
,2012-01-23 03:30,23,51.23,51.25,51.13,51.13,9
,2012-01-23 04:00,23,51.15,51.17,51.12,51.17,7
,2012-01-23 04:30,23,51.18,51.35,51.18,51.35,42
,2012-01-23 05:00,23,51.36,51.38,51.28,51.33,11
,2012-01-23 05:30,23,51.41,51.41,51.39,51.39,3
,2012-01-23 06:00,23,51.31,51.34,51.31,51.34,7
,2012-01-23 06:30,23,51.35,51.37,51.33,51.36,32
,2012-01-23 07:00,23,51.4,51.43,51.4,51.41,13
,2012-01-23 09:30,23,51.48,51.86,51.43,51.75,1085
,2012-01-23 10:00,23,51.77,51.78,51.66,51.73,540
,2012-01-23 10:30,23,51.74,51.75,51.61,51.72,729
,2012-01-23 11:00,23,51.71,51.76,51.66,51.74,271
,2012-01-23 11:30,23,51.73,51.76,51.69,51.7,149
,2012-01-23 12:00,23,51.68,51.83,51.66,51.75,390
,2012-01-23 12:30,23,51.78,51.85,51.73,51.83,268
,2012-01-23 13:00,23,51.83,51.95,51.8,51.92,535
,2012-01-23 18:00,24,51.9,51.9,51.86,51.87,19
,2012-01-23 18:30,24,51.84,51.84,51.79,51.81,7
,2012-01-23 19:00,24,51.8,51.81,51.8,51.81,3
,2012-01-23 19:30,24,51.83,51.88,51.83,51.88,3
,2012-01-23 20:00,24,51.86,51.91,51.86,51.91,5
,2012-01-23 20:30,24,51.93,51.94,51.85,51.89,8
,2012-01-23 21:30,24,51.81,51.81,51.81,51.81,2
,2012-01-23 23:00,24,51.82,51.82,51.82,51.82,1
,2012-01-23 23:30,24,51.84,51.85,51.84,51.85,2
,2012-01-24 01:00,24,51.92,51.93,51.92,51.93,5
,2012-01-24 01:30,24,51.95,51.95,51.89,51.94,3
,2012-01-24 02:00,24,51.96,52.01,51.9,51.96,261
,2012-01-24 02:30,24,51.95,52,51.89,51.89,103
,2012-01-24 03:00,24,51.88,52,51.87,51.87,28
,2012-01-24 03:30,24,51.87,51.87,51.75,51.75,225
,2012-01-24 04:00,24,51.74,51.75,51.67,51.67,212
,2012-01-24 04:30,24,51.68,51.68,51.61,51.65,48
,2012-01-24 05:00,24,51.6,51.6,51.51,51.51,81
,2012-01-24 05:30,24,51.48,51.54,51.43,51.47,25
,2012-01-24 06:00,24,51.47,51.66,51.47,51.62,27
,2012-01-24 06:30,24,51.64,51.66,51.63,51.64,51
,2012-01-24 07:00,24,51.64,51.74,51.63,51.74,114
,2012-01-24 09:30,24,51.63,51.8,51.61,51.7,1512
,2012-01-24 10:00,24,51.71,51.83,51.71,51.73,560
,2012-01-24 10:30,24,51.73,51.78,51.66,51.75,273
,2012-01-24 11:00,24,51.74,51.91,51.74,51.85,400
,2012-01-24 11:30,24,51.87,51.99,51.85,51.89,928
,2012-01-24 12:00,24,51.89,51.93,51.83,51.87,518
,2012-01-24 12:30,24,51.87,51.87,51.74,51.76,437
,2012-01-24 13:00,24,51.79,51.84,51.68,51.74,591
,2012-01-24 18:00,25,51.84,51.84,51.82,51.82,6
,2012-01-24 18:30,25,51.85,51.88,51.85,51.88,14
,2012-01-24 19:00,25,51.78,51.78,51.78,51.78,2
,2012-01-24 19:30,25,51.77,51.77,51.75,51.75,2
,2012-01-24 20:00,25,51.75,51.75,51.75,51.75,2
,2012-01-24 23:00,25,51.7,51.7,51.7,51.7,1
,2012-01-25 01:00,25,51.82,51.82,51.79,51.79,14
,2012-01-25 01:30,25,51.82,51.87,51.82,51.85,50
,2012-01-25 02:00,25,51.86,51.93,51.86,51.93,23
,2012-01-25 02:30,25,51.93,51.93,51.82,51.9,178
,2012-01-25 03:00,25,51.9,51.94,51.88,51.93,129
,2012-01-25 03:30,25,51.92,51.94,51.84,51.91,98
,2012-01-25 04:00,25,51.91,51.94,51.9,51.94,15
,2012-01-25 04:30,25,51.9,51.9,51.88,51.88,6
,2012-01-25 05:00,25,51.82,51.84,51.67,51.77,54
,2012-01-25 05:30,25,51.78,51.78,51.7,51.73,16
,2012-01-25 06:00,25,51.73,51.73,51.73,51.73,5
,2012-01-25 06:30,25,51.69,51.7,51.68,51.7,8
,2012-01-25 07:00,25,51.72,51.74,51.72,51.73,13
,2012-01-25 09:30,25,51.61,51.81,51.55,51.57,1293
,2012-01-25 10:00,25,51.58,51.72,51.55,51.57,318
,2012-01-25 10:30,25,51.58,51.64,51.56,51.58,172
,2012-01-25 11:00,25,51.58,51.67,51.55,51.65,168
,2012-01-25 11:30,25,51.64,51.82,51.64,51.7,441
,2012-01-25 12:00,25,51.7,51.89,51.7,51.85,297
,2012-01-25 12:30,25,51.85,51.85,51.74,51.79,204
,2012-01-25 13:00,25,51.75,51.82,51.69,51.72,269
,2012-01-25 18:00,26,51.82,51.89,51.82,51.86,17
,2012-01-25 18:30,26,51.88,51.91,51.88,51.91,5
,2012-01-25 19:00,26,51.92,51.93,51.92,51.93,62
,2012-01-25 20:30,26,51.8,51.8,51.77,51.77,4
,2012-01-25 21:30,26,51.83,51.83,51.83,51.83,2
,2012-01-25 22:00,26,51.83,51.9,51.83,51.9,73
,2012-01-26 00:00,26,51.82,51.82,51.82,51.82,1
,2012-01-26 01:00,26,51.8,51.8,51.8,51.8,2
,2012-01-26 01:30,26,51.81,51.81,51.81,51.81,2
,2012-01-26 02:00,26,51.86,51.87,51.86,51.87,141
,2012-01-26 02:30,26,51.86,51.91,51.85,51.85,189
,2012-01-26 03:00,26,51.85,51.95,51.85,51.95,68
,2012-01-26 03:30,26,51.94,52.04,51.94,52,221
,2012-01-26 04:00,26,52.03,52.15,52.03,52.14,191
,2012-01-26 04:30,26,52.15,52.2,52.15,52.19,153
,2012-01-26 05:00,26,52.18,52.18,52.1,52.11,176
,2012-01-26 05:30,26,52.08,52.18,52.08,52.18,21
,2012-01-26 06:00,26,52.13,52.15,52.08,52.09,24
,2012-01-26 06:30,26,52.1,52.15,52.1,52.15,91
,2012-01-26 07:00,26,52.15,52.15,52.09,52.09,35
,2012-01-26 09:30,26,52.15,52.42,52.12,52.19,1053
,2012-01-26 10:00,26,52.2,52.32,52.2,52.31,1202
,2012-01-26 10:30,26,52.3,52.36,52.25,52.35,467
,2012-01-26 11:00,26,52.35,52.39,52.26,52.35,658
,2012-01-26 11:30,26,52.35,52.36,52.27,52.3,312
,2012-01-26 12:00,26,52.34,52.37,52.3,52.33,167
,2012-01-26 12:30,26,52.32,52.32,52.17,52.31,1204
,2012-01-26 13:00,26,52.29,52.35,52.27,52.32,647
,2012-01-26 18:00,27,52.24,52.24,52.21,52.22,8
,2012-01-26 19:00,27,52.26,52.26,52.24,52.24,2
,2012-01-26 19:30,27,52.25,52.25,52.25,52.25,8
,2012-01-26 20:00,27,52.23,52.25,52.23,52.25,11
,2012-01-26 22:00,27,52.02,52.02,52.02,52.02,6
,2012-01-26 22:30,27,52.03,52.03,52.03,52.03,1
,2012-01-26 23:30,27,52.08,52.08,52.08,52.08,1
,2012-01-27 00:30,27,52.21,52.21,52.2,52.2,2
,2012-01-27 01:30,27,52.11,52.11,52.11,52.11,1
,2012-01-27 02:00,27,52.13,52.18,52.12,52.17,53
,2012-01-27 02:30,27,52.18,52.2,52.17,52.2,7
,2012-01-27 03:00,27,52.25,52.27,52.21,52.27,166
,2012-01-27 03:30,27,52.22,52.22,52.19,52.22,7
,2012-01-27 04:00,27,52.23,52.23,52.23,52.23,4
,2012-01-27 04:30,27,52.24,52.29,52.24,52.29,114
,2012-01-27 05:00,27,52.29,52.29,52.24,52.25,37
,2012-01-27 05:30,27,52.24,52.25,52.24,52.24,22
,2012-01-27 06:00,27,52.23,52.23,52.21,52.21,125
,2012-01-27 06:30,27,52.23,52.26,52.23,52.25,53
,2012-01-27 07:00,27,52.23,52.23,52.21,52.21,5
,2012-01-27 09:30,27,52.21,52.27,52.08,52.11,703
,2012-01-27 10:00,27,52.12,52.18,52.05,52.12,271
,2012-01-27 10:30,27,52.13,52.17,52.07,52.15,170
,2012-01-27 11:00,27,52.14,52.19,52.1,52.11,306
,2012-01-27 11:30,27,52.08,52.12,52.07,52.07,139
,2012-01-27 12:00,27,52.08,52.16,52.08,52.16,120
,2012-01-27 12:30,27,52.14,52.17,52.1,52.11,313
,2012-01-27 13:00,27,52.15,52.15,52.06,52.1,599
,2012-01-29 18:00,30,52.08,52.11,52.07,52.07,6
,2012-01-29 18:30,30,52.05,52.05,52.04,52.04,2
,2012-01-29 19:00,30,51.96,52.01,51.91,51.91,30
,2012-01-29 19:30,30,51.9,51.94,51.89,51.94,4
,2012-01-29 20:00,30,51.94,51.97,51.92,51.92,9
,2012-01-29 20:30,30,51.9,51.9,51.89,51.89,2
,2012-01-29 21:00,30,51.86,51.88,51.86,51.88,9
,2012-01-29 21:30,30,51.86,51.86,51.86,51.86,4
,2012-01-29 23:30,30,51.85,51.85,51.83,51.83,6
,2012-01-30 00:00,30,51.83,51.83,51.78,51.78,7
,2012-01-30 00:30,30,51.8,51.8,51.8,51.8,2
,2012-01-30 01:00,30,51.78,51.8,51.78,51.8,3
,2012-01-30 01:30,30,51.72,51.72,51.72,51.72,1
,2012-01-30 02:00,30,51.68,51.72,51.65,51.72,73
,2012-01-30 02:30,30,51.75,51.75,51.71,51.72,11
,2012-01-30 03:00,30,51.67,51.68,51.67,51.68,2
,2012-01-30 03:30,30,51.72,51.74,51.72,51.74,5
,2012-01-30 04:00,30,51.7,51.73,51.69,51.73,24
,2012-01-30 04:30,30,51.71,51.76,51.71,51.75,63
,2012-01-30 05:00,30,51.75,51.76,51.74,51.76,9
,2012-01-30 05:30,30,51.73,51.73,51.73,51.73,4
,2012-01-30 06:00,30,51.73,51.73,51.69,51.69,80
,2012-01-30 06:30,30,51.7,51.7,51.67,51.67,102
,2012-01-30 07:00,30,51.66,51.69,51.64,51.69,13
,2012-01-30 09:30,30,51.66,51.66,50.95,51.26,2546
,2012-01-30 10:00,30,51.26,51.29,51.14,51.19,378
,2012-01-30 10:30,30,51.19,51.22,51.04,51.06,302
,2012-01-30 11:00,30,51.07,51.11,50.86,50.98,1408
,2012-01-30 11:30,30,50.93,50.97,50.77,50.83,735
,2012-01-30 12:00,30,50.84,50.92,50.81,50.9,1199
,2012-01-30 12:30,30,50.94,50.94,50.8,50.81,310
,2012-01-30 13:00,30,50.8,50.83,50.71,50.72,789
,2012-01-30 18:00,31,50.9,50.92,50.89,50.92,8
,2012-01-30 18:30,31,50.89,50.95,50.89,50.95,231
,2012-01-30 19:00,31,51.05,51.11,51.05,51.11,55
,2012-01-30 19:30,31,51.05,51.05,50.98,50.98,9
,2012-01-30 20:00,31,50.99,50.99,50.99,50.99,2
,2012-01-30 20:30,31,51.05,51.05,51.05,51.05,1
,2012-01-30 21:00,31,51.1,51.1,51.1,51.1,44
,2012-01-30 21:30,31,51.04,51.04,51.04,51.04,1
,2012-01-30 22:00,31,51.04,51.04,51.04,51.04,42
,2012-01-30 22:30,31,51.03,51.04,51.03,51.04,3
,2012-01-30 23:00,31,51.04,51.04,51.03,51.04,20
,2012-01-30 23:30,31,51.04,51.14,51.04,51.14,27
,2012-01-31 00:00,31,51.1,51.1,51.1,51.1,9
,2012-01-31 00:30,31,51.07,51.13,51.07,51.13,82
,2012-01-31 01:00,31,51.14,51.14,51.14,51.14,10
,2012-01-31 01:30,31,51.14,51.17,51.14,51.17,74
,2012-01-31 02:00,31,51.17,51.2,51.17,51.2,41
,2012-01-31 02:30,31,51.22,51.22,51.19,51.2,135
,2012-01-31 03:00,31,51.2,51.23,51.19,51.23,101
,2012-01-31 03:30,31,51.21,51.23,51.18,51.23,272
,2012-01-31 04:00,31,51.23,51.25,51.19,51.2,271
,2012-01-31 04:30,31,51.18,51.18,51.11,51.18,27
,2012-01-31 05:00,31,51.18,51.19,51.08,51.1,157
,2012-01-31 05:30,31,51.09,51.11,50.91,50.91,191
,2012-01-31 06:00,31,50.93,51.06,50.93,51,131
,2012-01-31 06:30,31,51.05,51.07,51.03,51.07,29
,2012-01-31 07:00,31,51.06,51.07,51.01,51.04,27
,2012-01-31 09:30,31,51.01,51.15,50.68,50.86,1813
,2012-01-31 10:00,31,50.86,50.96,50.76,50.85,463
,2012-01-31 10:30,31,50.84,50.86,50.76,50.81,375
,2012-01-31 11:00,31,50.81,50.92,50.8,50.92,500
,2012-01-31 11:30,31,50.93,51.02,50.91,50.97,670
,2012-01-31 12:00,31,50.96,51.06,50.94,51.06,515
,2012-01-31 12:30,31,51.06,51.1,51.01,51.04,1086
,2012-01-31 13:00,31,51.03,51.19,51.02,51.13,599
,2012-01-31 18:00,1,51.23,51.35,51.23,51.35,24
,2012-01-31 18:30,1,51.32,51.32,51.28,51.28,5
,2012-01-31 19:00,1,51.29,51.35,51.26,51.35,17
,2012-01-31 19:30,1,51.29,51.43,51.29,51.43,17
,2012-01-31 20:00,1,51.43,51.57,51.43,51.57,8
,2012-01-31 20:30,1,51.54,51.54,51.51,51.51,2
,2012-01-31 22:00,1,51.55,51.55,51.55,51.55,1
,2012-01-31 22:30,1,51.48,51.48,51.48,51.48,1
,2012-01-31 23:00,1,51.48,51.48,51.48,51.48,1
,2012-01-31 23:30,1,51.48,51.48,51.45,51.48,5
,2012-02-01 00:00,1,51.47,51.49,51.47,51.48,5
,2012-02-01 00:30,1,51.45,51.45,51.4,51.4,51
,2012-02-01 01:00,1,51.32,51.33,51.31,51.31,5
,2012-02-01 01:30,1,51.28,51.41,51.28,51.36,45
,2012-02-01 02:00,1,51.38,51.38,51.37,51.37,18
,2012-02-01 02:30,1,51.43,51.47,51.43,51.47,104
,2012-02-01 03:00,1,51.49,51.53,51.49,51.51,88
,2012-02-01 03:30,1,51.53,51.61,51.53,51.61,187
,2012-02-01 04:00,1,51.58,51.58,51.53,51.53,6
,2012-02-01 04:30,1,51.5,51.52,51.43,51.51,53
,2012-02-01 05:00,1,51.51,51.52,51.48,51.48,15
,2012-02-01 05:30,1,51.46,51.54,51.46,51.53,111
,2012-02-01 06:00,1,51.53,51.56,51.52,51.55,354
,2012-02-01 06:30,1,51.56,51.64,51.56,51.58,73
,2012-02-01 07:00,1,51.61,51.72,51.61,51.7,89
,2012-02-01 09:30,1,51.98,52.22,51.68,51.79,1452
,2012-02-01 10:00,1,51.85,51.85,51.61,51.62,751
,2012-02-01 10:30,1,51.63,51.64,51.43,51.5,709
,2012-02-01 11:00,1,51.46,51.6,51.44,51.6,224
,2012-02-01 11:30,1,51.61,51.66,51.59,51.64,122
,2012-02-01 12:00,1,51.61,51.65,51.59,51.61,175
,2012-02-01 12:30,1,51.62,51.62,51.49,51.51,530
,2012-02-01 13:00,1,51.5,51.58,51.37,51.57,989
,2012-02-01 18:00,2,51.58,51.58,51.51,51.51,5
,2012-02-01 18:30,2,51.5,51.53,51.28,51.3,7
,2012-02-01 19:00,2,51.35,51.73,51.35,51.73,75
,2012-02-01 19:30,2,51.74,51.77,51.69,51.7,126
,2012-02-01 20:00,2,51.7,51.7,51.7,51.7,191
,2012-02-01 20:30,2,51.7,51.7,51.52,51.52,45
,2012-02-01 21:00,2,51.51,51.51,51.49,51.49,55
,2012-02-01 22:00,2,51.59,51.59,51.56,51.56,7
,2012-02-01 22:30,2,51.53,51.53,51.53,51.53,2
,2012-02-01 23:30,2,51.57,51.6,51.51,51.6,7
,2012-02-02 00:00,2,51.62,51.62,51.62,51.62,3
,2012-02-02 00:30,2,51.7,51.7,51.7,51.7,104
,2012-02-02 01:30,2,51.67,51.71,51.67,51.71,24
,2012-02-02 02:00,2,51.71,51.74,51.63,51.63,110
,2012-02-02 02:30,2,51.56,51.56,51.56,51.56,1
,2012-02-02 03:00,2,51.53,51.53,51.48,51.49,16
,2012-02-02 03:30,2,51.46,51.46,51.38,51.42,80
,2012-02-02 04:00,2,51.42,51.44,51.33,51.38,68
,2012-02-02 04:30,2,51.45,51.5,51.37,51.41,71
,2012-02-02 05:00,2,51.39,51.39,51.35,51.37,63
,2012-02-02 05:30,2,51.38,51.43,51.38,51.43,107
,2012-02-02 06:00,2,51.41,51.41,51.35,51.38,26
,2012-02-02 06:30,2,51.35,51.37,51.33,51.37,33
,2012-02-02 07:00,2,51.35,51.39,51.31,51.31,28
,2012-02-02 09:30,2,51.4,51.59,51.31,51.45,1100
,2012-02-02 10:00,2,51.46,51.56,51.42,51.51,364
,2012-02-02 10:30,2,51.54,51.55,51.41,51.43,668
,2012-02-02 11:00,2,51.42,51.58,51.35,51.58,504
,2012-02-02 11:30,2,51.56,51.56,51.42,51.53,886
,2012-02-02 12:00,2,51.54,51.61,51.51,51.53,338
,2012-02-02 12:30,2,51.57,51.58,51.45,51.5,128
,2012-02-02 13:00,2,51.54,51.59,51.46,51.58,410
,2012-02-02 18:00,3,51.64,51.65,51.62,51.65,15
,2012-02-02 18:30,3,51.66,51.68,51.66,51.66,9
,2012-02-02 19:00,3,51.66,51.71,51.58,51.65,62
,2012-02-02 19:30,3,51.65,51.67,51.65,51.66,8
,2012-02-02 20:00,3,51.67,51.67,51.67,51.67,2
,2012-02-02 20:30,3,51.7,51.71,51.66,51.66,33
,2012-02-02 21:00,3,51.58,51.58,51.58,51.58,1
,2012-02-02 23:30,3,51.64,51.64,51.57,51.57,3
,2012-02-03 00:00,3,51.54,51.54,51.54,51.54,1
,2012-02-03 01:00,3,51.56,51.57,51.55,51.56,58
,2012-02-03 01:30,3,51.6,51.62,51.6,51.62,6
,2012-02-03 02:00,3,51.6,51.67,51.6,51.66,132
,2012-02-03 02:30,3,51.64,51.76,51.64,51.76,75
,2012-02-03 03:00,3,51.76,51.83,51.76,51.82,51
,2012-02-03 03:30,3,51.84,51.86,51.84,51.85,47
,2012-02-03 04:00,3,51.85,51.89,51.85,51.88,192
,2012-02-03 04:30,3,51.88,51.91,51.88,51.89,47
,2012-02-03 05:00,3,51.9,51.96,51.9,51.95,145
,2012-02-03 05:30,3,51.96,52.02,51.96,51.96,67
,2012-02-03 06:00,3,51.93,51.94,51.9,51.94,18
,2012-02-03 06:30,3,51.9,51.9,51.86,51.86,10
,2012-02-03 07:00,3,51.85,51.87,51.85,51.85,8
,2012-02-03 09:30,3,51.88,52.02,51.84,51.87,1990
,2012-02-03 10:00,3,51.87,51.91,51.83,51.87,365
,2012-02-03 10:30,3,51.87,52.07,51.87,52.02,951
,2012-02-03 11:00,3,52,52.03,51.96,51.98,311
,2012-02-03 11:30,3,51.99,52.02,51.96,52,222
,2012-02-03 12:00,3,51.99,52.01,51.93,51.97,468
,2012-02-03 12:30,3,51.96,52.11,51.96,52.1,223
,2012-02-03 13:00,3,52.08,52.12,51.96,51.99,706
,2012-02-05 18:00,6,52,52.11,51.97,52.09,60
,2012-02-05 18:30,6,52.11,52.11,52.06,52.07,57
,2012-02-05 19:00,6,52.09,52.17,52.06,52.14,18
,2012-02-05 19:30,6,52.13,52.22,52.13,52.21,97
,2012-02-05 20:00,6,52.12,52.12,52.11,52.11,2
,2012-02-05 20:30,6,52.12,52.12,52.12,52.12,2
,2012-02-05 21:00,6,52.11,52.11,52.11,52.11,1
,2012-02-05 21:30,6,52.12,52.18,52.12,52.17,8
,2012-02-05 22:00,6,52.18,52.18,52.17,52.17,6
,2012-02-05 23:00,6,52.16,52.16,52.16,52.16,1
,2012-02-05 23:30,6,52.2,52.28,52.2,52.28,28
,2012-02-06 00:00,6,52.24,52.26,52.18,52.22,40
,2012-02-06 00:30,6,52.22,52.22,52.22,52.22,1
,2012-02-06 01:00,6,52.16,52.16,52.16,52.16,3
,2012-02-06 01:30,6,52.18,52.22,52.18,52.22,5
,2012-02-06 02:00,6,52.18,52.18,52.16,52.16,24
,2012-02-06 02:30,6,52.11,52.11,52.11,52.11,1
,2012-02-06 03:00,6,52.1,52.1,51.98,51.99,58
,2012-02-06 03:30,6,52.06,52.11,52.04,52.09,11
,2012-02-06 04:00,6,52.08,52.22,52.08,52.17,77
,2012-02-06 04:30,6,52.2,52.3,52.2,52.3,28
,2012-02-06 05:00,6,52.25,52.51,52.23,52.43,203
,2012-02-06 05:30,6,52.4,52.45,52.35,52.38,24
,2012-02-06 06:00,6,52.39,52.41,52.31,52.34,30
,2012-02-06 06:30,6,52.37,52.37,52.28,52.31,312
,2012-02-06 07:00,6,52.3,52.31,52.27,52.29,16
,2012-02-06 09:30,6,52.37,52.55,52.17,52.54,1963
,2012-02-06 10:00,6,52.55,52.77,52.54,52.71,912
,2012-02-06 10:30,6,52.72,52.74,52.63,52.71,207
,2012-02-06 11:00,6,52.71,52.75,52.67,52.7,557
,2012-02-06 11:30,6,52.69,52.71,52.63,52.65,467
,2012-02-06 12:00,6,52.66,52.68,52.57,52.6,387
,2012-02-06 12:30,6,52.61,52.67,52.58,52.67,503
,2012-02-06 13:00,6,52.67,52.7,52.52,52.62,453
,2012-02-06 18:00,7,52.49,52.49,52.44,52.47,34
,2012-02-06 18:30,7,52.5,52.54,52.5,52.54,3
,2012-02-06 19:00,7,52.54,52.67,52.52,52.67,32
,2012-02-06 19:30,7,52.58,52.58,52.54,52.54,8
,2012-02-06 20:00,7,52.52,52.52,52.48,52.48,2
,2012-02-06 20:30,7,52.48,52.48,52.44,52.47,10
,2012-02-06 21:00,7,52.39,52.39,52.25,52.25,37
,2012-02-06 21:30,7,52.3,52.3,52.2,52.2,41
,2012-02-06 22:00,7,52.17,52.19,52.15,52.18,12
,2012-02-06 22:30,7,52.24,52.25,52.24,52.25,3
,2012-02-06 23:00,7,52.24,52.26,52.21,52.25,25
,2012-02-06 23:30,7,52.26,52.3,52.21,52.27,157
,2012-02-07 00:00,7,52.26,52.27,52.22,52.27,14
,2012-02-07 00:30,7,52.29,52.29,52.29,52.29,2
,2012-02-07 01:00,7,52.31,52.32,52.31,52.32,8
,2012-02-07 01:30,7,52.34,52.34,52.34,52.34,11
,2012-02-07 02:00,7,52.37,52.37,52.29,52.29,76
,2012-02-07 02:30,7,52.3,52.33,52.3,52.31,27
,2012-02-07 03:00,7,52.31,52.31,52.3,52.3,13
,2012-02-07 03:30,7,52.31,52.42,52.31,52.37,272
,2012-02-07 04:00,7,52.36,52.42,52.36,52.42,106
,2012-02-07 04:30,7,52.41,52.43,52.35,52.36,81
,2012-02-07 05:00,7,52.35,52.42,52.3,52.42,69
,2012-02-07 05:30,7,52.42,52.42,52.38,52.38,8
,2012-02-07 06:00,7,52.39,52.4,52.31,52.32,28
,2012-02-07 06:30,7,52.33,52.38,52.32,52.35,197
,2012-02-07 07:00,7,52.36,52.37,52.3,52.33,177
,2012-02-07 09:30,7,52.41,52.61,52.3,52.6,1041
,2012-02-07 10:00,7,52.6,52.7,52.54,52.67,945
,2012-02-07 10:30,7,52.64,52.69,52.55,52.61,530
,2012-02-07 11:00,7,52.61,52.76,52.61,52.72,376
,2012-02-07 11:30,7,52.73,52.76,52.67,52.68,166
,2012-02-07 12:00,7,52.68,52.72,52.65,52.71,369
,2012-02-07 12:30,7,52.71,52.72,52.56,52.56,295
,2012-02-07 13:00,7,52.55,52.6,52.5,52.57,625
,2012-02-07 19:00,8,52.6,52.65,52.49,52.49,5
,2012-02-07 19:30,8,52.52,52.53,52.49,52.53,17
,2012-02-07 20:30,8,52.49,52.56,52.49,52.56,2
,2012-02-07 22:00,8,52.5,52.5,52.5,52.5,1
,2012-02-07 22:30,8,52.51,52.51,52.5,52.5,2
,2012-02-07 23:00,8,52.51,52.59,52.5,52.5,51
,2012-02-07 23:30,8,52.54,52.7,52.54,52.7,38
,2012-02-08 00:00,8,52.8,52.92,52.77,52.84,37
,2012-02-08 00:30,8,52.9,52.94,52.86,52.87,88
,2012-02-08 01:00,8,52.89,52.89,52.89,52.89,13
,2012-02-08 01:30,8,52.9,53.07,52.9,53.07,25
,2012-02-08 02:00,8,53.07,53.15,53.06,53.06,90
,2012-02-08 02:30,8,53.06,53.08,52.97,52.98,29
,2012-02-08 03:00,8,52.96,52.98,52.96,52.97,17
,2012-02-08 03:30,8,52.98,53,52.95,52.95,174
,2012-02-08 04:00,8,52.95,52.96,52.95,52.95,23
,2012-02-08 04:30,8,52.94,52.98,52.94,52.98,38
,2012-02-08 05:00,8,52.95,52.95,52.86,52.86,57
,2012-02-08 05:30,8,52.89,52.91,52.89,52.91,60
,2012-02-08 06:00,8,52.91,52.92,52.9,52.91,37
,2012-02-08 06:30,8,52.95,53,52.95,52.97,68
,2012-02-08 07:00,8,52.96,52.97,52.95,52.97,49
,2012-02-08 09:30,8,52.95,53.03,52.84,52.89,1065
,2012-02-08 10:00,8,52.87,52.88,52.75,52.83,986
,2012-02-08 10:30,8,52.85,52.88,52.77,52.78,1140
,2012-02-08 11:00,8,52.78,52.91,52.73,52.91,497
,2012-02-08 11:30,8,52.94,53,52.92,52.98,266
,2012-02-08 12:00,8,52.98,53.05,52.96,53.04,275
,2012-02-08 12:30,8,53.01,53.14,52.96,53.12,372
,2012-02-08 13:00,8,53.13,53.15,53.01,53.08,684
,2012-02-08 18:00,9,53,53,52.83,52.83,75
,2012-02-08 18:30,9,52.84,52.92,52.84,52.89,27
,2012-02-08 19:00,9,52.94,53.03,52.94,52.98,70
,2012-02-08 19:30,9,53,53.04,53,53.04,8
,2012-02-08 20:00,9,53.05,53.05,52.99,52.99,104
,2012-02-08 20:30,9,53.02,53.05,52.98,53.04,79
,2012-02-08 21:00,9,53.04,53.04,52.9,52.9,4
,2012-02-08 21:30,9,52.88,52.88,52.88,52.88,2
,2012-02-08 23:00,9,52.93,52.97,52.92,52.97,4
,2012-02-08 23:30,9,52.97,53.04,52.97,53.03,40
,2012-02-09 00:00,9,53.03,53.08,53.02,53.08,89
,2012-02-09 00:30,9,53.07,53.1,52.97,53.1,480
,2012-02-09 01:00,9,53.12,53.12,53.09,53.1,19
,2012-02-09 01:30,9,53.08,53.08,53.05,53.06,14
,2012-02-09 02:00,9,53.05,53.07,53.05,53.07,7
,2012-02-09 02:30,9,53.11,53.11,52.98,53.02,165
,2012-02-09 03:00,9,53.01,53.05,53,53.04,44
,2012-02-09 03:30,9,53.04,53.05,53.04,53.05,5
,2012-02-09 04:00,9,53.02,53.04,52.88,52.96,159
,2012-02-09 04:30,9,52.97,52.98,52.96,52.98,20
,2012-02-09 05:00,9,52.99,53.05,52.99,53.05,47
,2012-02-09 05:30,9,53.05,53.07,53.05,53.07,9
,2012-02-09 06:00,9,53.06,53.06,53.02,53.05,43
,2012-02-09 06:30,9,53.03,53.1,53.01,53.1,60
,2012-02-09 07:00,9,53.1,53.11,53.03,53.05,23
,2012-02-09 09:30,9,53.06,53.46,53,53.34,2374
,2012-02-09 10:00,9,53.34,53.4,53.13,53.19,2278
,2012-02-09 10:30,9,53.18,53.21,53.1,53.18,1308
,2012-02-09 11:00,9,53.16,53.24,53.15,53.18,417
,2012-02-09 11:30,9,53.18,53.28,53.17,53.22,472
,2012-02-09 12:00,9,53.23,53.23,53.1,53.19,375
,2012-02-09 12:30,9,53.18,53.23,52.99,53.03,1339
,2012-02-09 13:00,9,53,53.02,52.9,52.93,564
,2012-02-09 18:00,10,53,53,52.91,52.91,181
,2012-02-09 18:30,10,52.93,52.93,52.91,52.91,5
,2012-02-09 19:00,10,52.82,52.82,52.58,52.65,109
,2012-02-09 19:30,10,52.66,52.76,52.66,52.71,16
,2012-02-09 20:00,10,52.69,52.75,52.69,52.75,4
,2012-02-09 20:30,10,52.7,52.7,52.68,52.68,4
,2012-02-09 21:00,10,52.67,52.69,52.67,52.67,3
,2012-02-09 21:30,10,52.58,52.58,52.57,52.57,3
,2012-02-09 22:00,10,52.59,52.59,52.59,52.59,1
,2012-02-09 23:00,10,52.55,52.55,52.55,52.55,2
,2012-02-09 23:30,10,52.55,52.6,52.53,52.57,21
,2012-02-10 00:00,10,52.61,52.65,52.61,52.65,5
,2012-02-10 00:30,10,52.62,52.64,52.6,52.61,71
,2012-02-10 01:00,10,52.63,52.66,52.62,52.64,72
,2012-02-10 01:30,10,52.66,52.68,52.66,52.68,59
,2012-02-10 02:00,10,52.66,52.73,52.63,52.73,182
,2012-02-10 02:30,10,52.73,52.74,52.71,52.72,35
,2012-02-10 03:00,10,52.74,52.74,52.72,52.72,64
,2012-02-10 03:30,10,52.75,52.77,52.75,52.77,22
,2012-02-10 04:00,10,52.76,52.79,52.75,52.78,224
,2012-02-10 04:30,10,52.77,52.77,52.77,52.77,1
,2012-02-10 05:00,10,52.77,52.77,52.73,52.74,133
,2012-02-10 05:30,10,52.69,52.69,52.66,52.66,31
,2012-02-10 06:00,10,52.67,52.69,52.59,52.59,372
,2012-02-10 06:30,10,52.59,52.65,52.58,52.61,109
,2012-02-10 07:00,10,52.59,52.6,52.58,52.58,6
,2012-02-10 09:30,10,52.5,52.58,52.27,52.4,1931
,2012-02-10 10:00,10,52.4,52.58,52.4,52.49,1414
,2012-02-10 10:30,10,52.51,52.54,52.43,52.43,408
,2012-02-10 11:00,10,52.44,52.59,52.4,52.58,820
,2012-02-10 11:30,10,52.55,52.66,52.54,52.64,615
,2012-02-10 12:00,10,52.65,52.65,52.59,52.62,120
,2012-02-10 12:30,10,52.62,52.62,52.54,52.54,402
,2012-02-10 13:00,10,52.55,52.91,52.55,52.87,1805
,2012-02-12 18:00,13,53.18,53.25,53.13,53.15,221
,2012-02-12 18:30,13,53.12,53.12,53.08,53.09,55
,2012-02-12 19:00,13,53.06,53.06,53.03,53.06,27
,2012-02-12 19:30,13,53.15,53.15,53.15,53.15,1
,2012-02-12 20:00,13,53.24,53.31,53.24,53.31,7
,2012-02-12 20:30,13,53.28,53.28,53.23,53.23,12
,2012-02-12 21:00,13,53.27,53.35,53.27,53.35,30
,2012-02-12 21:30,13,53.35,53.35,53.33,53.33,93
,2012-02-12 22:00,13,53.33,53.33,53.33,53.33,1
,2012-02-12 23:30,13,53.33,53.39,53.33,53.38,7
,2012-02-13 00:00,13,53.36,53.37,53.36,53.37,6
,2012-02-13 00:30,13,53.36,53.39,53.36,53.39,34
,2012-02-13 01:00,13,53.39,53.39,53.34,53.34,23
,2012-02-13 01:30,13,53.34,53.36,53.29,53.3,233
,2012-02-13 02:00,13,53.32,53.32,53.28,53.32,136
,2012-02-13 02:30,13,53.31,53.32,53.29,53.32,65
,2012-02-13 03:00,13,53.36,53.36,53.28,53.28,12
,2012-02-13 03:30,13,53.26,53.31,53.25,53.25,14
,2012-02-13 04:00,13,53.25,53.25,53.22,53.22,53
,2012-02-13 05:00,13,53.23,53.25,53.22,53.22,4
,2012-02-13 05:30,13,53.22,53.22,53.18,53.22,117
,2012-02-13 06:00,13,53.22,53.22,53.15,53.18,47
,2012-02-13 06:30,13,53.18,53.24,53.17,53.24,82
,2012-02-13 07:00,13,53.22,53.25,53.16,53.25,70
,2012-02-13 09:30,13,53.23,53.32,53,53.29,1580
,2012-02-13 10:00,13,53.29,53.36,53.21,53.26,1337
,2012-02-13 10:30,13,53.26,53.26,53.15,53.16,689
,2012-02-13 11:00,13,53.19,53.22,53.1,53.14,696
,2012-02-13 11:30,13,53.13,53.13,52.99,53.05,546
,2012-02-13 12:00,13,53.03,53.1,53.01,53.03,608
,2012-02-13 12:30,13,53.04,53.13,53.03,53.12,201
,2012-02-13 13:00,13,53.1,53.36,53.1,53.34,1940
,2012-02-13 18:00,14,53.31,53.42,53.27,53.3,203
,2012-02-13 18:30,14,53.32,53.34,53.3,53.34,23
,2012-02-13 19:00,14,53.31,53.36,53.29,53.33,35
,2012-02-13 19:30,14,53.24,53.25,53.19,53.23,58
,2012-02-13 20:00,14,53.22,53.25,53.21,53.24,68
,2012-02-13 20:30,14,53.23,53.36,53.2,53.35,127
,2012-02-13 21:00,14,53.22,53.22,53.22,53.22,2
,2012-02-13 21:30,14,53.24,53.24,53.24,53.24,1
,2012-02-13 22:00,14,53.28,53.28,53.28,53.28,1
,2012-02-13 22:30,14,53.29,53.29,53.29,53.29,1
,2012-02-13 23:00,14,53.27,53.27,53.27,53.27,5
,2012-02-13 23:30,14,53.25,53.25,53.19,53.22,30
,2012-02-14 00:00,14,53.19,53.19,53.12,53.16,33
,2012-02-14 00:30,14,53.14,53.14,53.06,53.12,23
,2012-02-14 01:00,14,53.08,53.13,53.08,53.11,64
,2012-02-14 01:30,14,53.11,53.12,53.06,53.06,18
,2012-02-14 02:00,14,53.1,53.13,53.06,53.13,48
,2012-02-14 02:30,14,53.13,53.31,53.13,53.26,44
,2012-02-14 03:00,14,53.28,53.35,53.28,53.31,73
,2012-02-14 03:30,14,53.29,53.36,53.29,53.35,48
,2012-02-14 04:00,14,53.36,53.41,53.32,53.37,81
,2012-02-14 04:30,14,53.42,53.42,53.41,53.41,15
,2012-02-14 05:00,14,53.41,53.41,53.39,53.39,131
,2012-02-14 05:30,14,53.37,53.4,53.34,53.4,21
,2012-02-14 06:00,14,53.38,53.38,53.38,53.38,120
,2012-02-14 06:30,14,53.35,53.38,53.21,53.34,159
,2012-02-14 07:00,14,53.33,53.33,53.2,53.24,75
,2012-02-14 09:30,14,53.26,53.41,53.16,53.36,2142
,2012-02-14 10:00,14,53.36,53.52,53.36,53.46,1600
,2012-02-14 10:30,14,53.46,53.62,53.4,53.45,1134
,2012-02-14 11:00,14,53.45,53.51,53.4,53.51,707
,2012-02-14 11:30,14,53.53,53.59,53.37,53.37,855
,2012-02-14 12:00,14,53.37,53.42,53.3,53.35,755
,2012-02-14 12:30,14,53.36,53.47,53.29,53.32,893
,2012-02-14 13:00,14,53.31,53.35,53.21,53.33,999
,2012-02-14 18:00,15,53.38,53.38,53.32,53.32,80
,2012-02-14 18:30,15,53.34,53.34,53.31,53.32,8
,2012-02-14 19:00,15,53.32,53.35,53.23,53.23,39
,2012-02-14 19:30,15,53.23,53.23,53.14,53.14,67
,2012-02-14 20:00,15,53.13,53.23,53.12,53.23,59
,2012-02-14 20:30,15,53.23,53.28,53.21,53.21,14
,2012-02-14 21:00,15,53.18,53.27,53.14,53.26,38
,2012-02-14 21:30,15,53.31,53.31,53.31,53.31,2
,2012-02-14 22:30,15,53.23,53.23,53.23,53.23,3
,2012-02-14 23:00,15,53.23,53.23,53.23,53.23,1
,2012-02-14 23:30,15,53.27,53.27,53.24,53.24,3
,2012-02-15 00:00,15,53.24,53.28,53.24,53.28,4
,2012-02-15 00:30,15,53.25,53.25,53.24,53.24,12
,2012-02-15 01:00,15,53.2,53.27,53.2,53.26,36
,2012-02-15 01:30,15,53.33,53.37,53.33,53.33,13
,2012-02-15 02:00,15,53.37,53.48,53.37,53.47,92
,2012-02-15 02:30,15,53.46,53.55,53.46,53.52,127
,2012-02-15 03:00,15,53.5,53.53,53.46,53.53,29
,2012-02-15 03:30,15,53.48,53.53,53.48,53.53,278
,2012-02-15 04:00,15,53.53,53.57,53.52,53.56,96
,2012-02-15 04:30,15,53.55,53.55,53.48,53.49,178
,2012-02-15 05:00,15,53.53,53.61,53.51,53.59,101
,2012-02-15 05:30,15,53.57,53.65,53.55,53.64,53
,2012-02-15 06:00,15,53.65,53.65,53.62,53.62,42
,2012-02-15 06:30,15,53.62,53.73,53.53,53.53,133
,2012-02-15 07:00,15,53.6,53.67,53.55,53.61,70
,2012-02-15 09:30,15,53.63,53.75,53.57,53.59,1854
,2012-02-15 10:00,15,53.61,53.73,53.57,53.7,1629
,2012-02-15 10:30,15,53.72,53.75,53.59,53.64,775
,2012-02-15 11:00,15,53.65,53.72,53.63,53.7,641
,2012-02-15 11:30,15,53.72,53.8,53.6,53.62,797
,2012-02-15 12:00,15,53.63,53.71,53.57,53.58,695
,2012-02-15 12:30,15,53.57,53.62,53.4,53.43,1222
,2012-02-15 13:00,15,53.43,53.69,53.4,53.66,949
,2012-02-15 18:00,16,53.71,53.71,53.56,53.56,65
,2012-02-15 18:30,16,53.6,53.62,53.52,53.53,13
,2012-02-15 19:00,16,53.5,53.53,53.24,53.24,152
,2012-02-15 19:30,16,53.21,53.26,53.2,53.24,143
,2012-02-15 20:00,16,53.23,53.23,53.15,53.17,64
,2012-02-15 20:30,16,53.22,53.22,53.13,53.21,149
,2012-02-15 21:00,16,53.22,53.23,53.12,53.13,27
,2012-02-15 21:30,16,53.15,53.15,53.13,53.13,3
,2012-02-15 22:00,16,53.13,53.15,53.13,53.15,6
,2012-02-15 22:30,16,53.16,53.16,53.16,53.16,25
,2012-02-15 23:00,16,53.13,53.16,53.13,53.13,8
,2012-02-15 23:30,16,53.1,53.1,52.94,52.97,265
,2012-02-16 00:00,16,52.98,53.01,52.92,53.01,106
,2012-02-16 00:30,16,53.03,53.1,53,53.1,113
,2012-02-16 01:00,16,53.12,53.16,53.1,53.13,22
,2012-02-16 01:30,16,53.14,53.19,53.11,53.19,45
,2012-02-16 02:00,16,53.18,53.2,53.11,53.11,174
,2012-02-16 02:30,16,53.11,53.12,53,53.05,338
,2012-02-16 03:00,16,53.05,53.15,53.05,53.11,233
,2012-02-16 03:30,16,53.12,53.19,53.1,53.18,419
,2012-02-16 04:00,16,53.18,53.26,53.15,53.25,268
,2012-02-16 04:30,16,53.23,53.26,53.2,53.25,135
,2012-02-16 05:00,16,53.25,53.25,53.21,53.21,42
,2012-02-16 05:30,16,53.21,53.23,53.19,53.2,101
,2012-02-16 06:00,16,53.2,53.28,53.19,53.27,132
,2012-02-16 06:30,16,53.26,53.29,53.24,53.25,44
,2012-02-16 07:00,16,53.27,53.28,53.19,53.19,49
,2012-02-16 09:30,16,53.35,53.55,53.2,53.33,2888
,2012-02-16 10:00,16,53.33,53.56,53.31,53.48,1538
,2012-02-16 10:30,16,53.52,53.56,53.43,53.54,704
,2012-02-16 11:00,16,53.54,53.6,53.44,53.6,877
,2012-02-16 11:30,16,53.58,53.6,53.42,53.43,722
,2012-02-16 12:00,16,53.45,53.54,53.43,53.52,354
,2012-02-16 12:30,16,53.52,53.59,53.49,53.52,525
,2012-02-16 13:00,16,53.53,53.55,53.44,53.47,921
,2012-02-16 18:00,17,53.43,53.45,53.39,53.43,68
,2012-02-16 18:30,17,53.43,53.46,53.39,53.39,76
,2012-02-16 19:00,17,53.42,53.7,53.41,53.7,298
,2012-02-16 19:30,17,53.7,53.74,53.67,53.69,76
,2012-02-16 20:00,17,53.68,53.74,53.68,53.72,9
,2012-02-16 20:30,17,53.69,53.73,53.67,53.73,8
,2012-02-16 21:00,17,53.71,53.75,53.71,53.71,25
,2012-02-16 21:30,17,53.7,53.7,53.7,53.7,1
,2012-02-16 22:30,17,53.72,53.73,53.72,53.73,6
,2012-02-16 23:30,17,53.72,53.74,53.72,53.74,5
,2012-02-17 00:30,17,53.72,53.72,53.69,53.72,216
,2012-02-17 01:00,17,53.73,53.84,53.72,53.83,162
,2012-02-17 01:30,17,53.85,53.93,53.82,53.83,225
,2012-02-17 02:00,17,53.84,53.92,53.82,53.86,260
,2012-02-17 02:30,17,53.86,53.86,53.76,53.78,90
,2012-02-17 03:00,17,53.79,53.79,53.71,53.73,85
,2012-02-17 03:30,17,53.73,53.85,53.73,53.83,150
,2012-02-17 04:00,17,53.82,53.82,53.74,53.76,68
,2012-02-17 04:30,17,53.76,53.8,53.76,53.78,40
,2012-02-17 05:00,17,53.78,53.81,53.77,53.78,89
,2012-02-17 05:30,17,53.81,53.81,53.75,53.8,133
,2012-02-17 06:00,17,53.81,53.9,53.77,53.9,65
,2012-02-17 06:30,17,53.88,53.89,53.83,53.89,66
,2012-02-17 07:00,17,53.89,54,53.85,54,149
,2012-02-17 09:30,17,53.98,54.12,53.82,54.1,2407
,2012-02-17 10:00,17,54.11,54.12,53.82,53.85,1501
,2012-02-17 10:30,17,53.88,53.98,53.85,53.91,824
,2012-02-17 11:00,17,53.92,54.01,53.9,53.98,748
,2012-02-17 11:30,17,54,54.02,53.89,53.99,682
,2012-02-17 12:00,17,53.98,54.05,53.94,54.04,768
,2012-02-17 12:30,17,54.04,54.06,53.99,54,793
,2012-02-17 13:00,17,54.02,54.09,53.81,53.83,1380
,2012-02-20 18:00,21,53.93,54.06,53.9,53.91,217
,2012-02-20 18:30,21,53.92,53.95,53.92,53.93,28
,2012-02-20 19:00,21,53.93,54,53.89,53.9,80
,2012-02-20 19:30,21,53.9,53.95,53.87,53.94,50
,2012-02-20 20:00,21,53.94,53.98,53.94,53.98,49
,2012-02-20 20:30,21,53.96,54,53.72,53.91,600
,2012-02-20 21:00,21,53.9,54.04,53.88,54.03,85
,2012-02-20 21:30,21,54.03,54.07,53.93,53.93,90
,2012-02-20 22:00,21,53.92,53.93,53.88,53.88,13
,2012-02-20 22:30,21,53.88,53.98,53.87,53.97,40
,2012-02-20 23:00,21,53.99,54.08,53.99,54.08,164
,2012-02-20 23:30,21,54.07,54.13,54.06,54.1,136
,2012-02-21 00:00,21,54.1,54.13,54.09,54.13,19
,2012-02-21 00:30,21,54.12,54.13,54.04,54.05,45
,2012-02-21 01:00,21,54.05,54.1,54.03,54.07,92
,2012-02-21 01:30,21,54.07,54.12,54.05,54.08,56
,2012-02-21 02:00,21,54.09,54.13,54.08,54.12,97
,2012-02-21 02:30,21,54.14,54.27,54.14,54.23,441
,2012-02-21 03:00,21,54.23,54.3,54.22,54.23,248
,2012-02-21 03:30,21,54.23,54.26,54.1,54.14,243
,2012-02-21 04:00,21,54.15,54.2,54.1,54.2,498
,2012-02-21 04:30,21,54.21,54.21,54.12,54.12,221
,2012-02-21 05:00,21,54.12,54.12,54.05,54.09,307
,2012-02-21 05:30,21,54.11,54.11,53.96,53.97,248
,2012-02-21 06:00,21,53.96,54.02,53.96,54.01,169
,2012-02-21 06:30,21,54.01,54.04,54,54,65
,2012-02-21 07:00,21,54,54.02,54,54,44
,2012-02-21 09:30,21,54.2,54.2,53.95,54.14,4457
,2012-02-21 10:00,21,54.15,54.15,54,54.14,1905
,2012-02-21 10:30,21,54.13,54.18,53.98,53.99,1381
,2012-02-21 11:00,21,54.01,54.02,53.92,53.97,1719
,2012-02-21 11:30,21,53.97,54.15,53.97,54.15,1307
,2012-02-21 12:00,21,54.15,54.46,54.15,54.42,1558
,2012-02-21 12:30,21,54.42,54.65,54.4,54.47,2894
,2012-02-21 13:00,21,54.47,54.52,54.37,54.37,2311
,2012-02-21 18:00,22,54.43,54.43,54.33,54.33,269
,2012-02-21 18:30,22,54.31,54.35,54.3,54.3,44
,2012-02-21 19:00,22,54.31,54.35,54.23,54.26,217
,2012-02-21 19:30,22,54.25,54.32,54.21,54.26,233
,2012-02-21 20:00,22,54.26,54.37,54.26,54.36,212
,2012-02-21 20:30,22,54.36,54.37,54.3,54.31,336
,2012-02-21 21:00,22,54.31,54.38,54.3,54.37,294
,2012-02-21 21:30,22,54.38,54.4,54.38,54.4,66
,2012-02-21 22:00,22,54.4,54.45,54.4,54.44,117
,2012-02-21 22:30,22,54.44,54.45,54.44,54.44,4
,2012-02-21 23:00,22,54.44,54.46,54.44,54.45,14
,2012-02-21 23:30,22,54.43,54.44,54.37,54.37,172
,2012-02-22 00:00,22,54.37,54.38,54.32,54.33,113
,2012-02-22 00:30,22,54.34,54.39,54.34,54.36,17
,2012-02-22 01:00,22,54.4,54.44,54.4,54.44,16
,2012-02-22 01:30,22,54.44,54.46,54.44,54.44,51
,2012-02-22 02:00,22,54.44,54.5,54.44,54.49,82
,2012-02-22 02:30,22,54.47,54.47,54.25,54.25,449
,2012-02-22 03:00,22,54.25,54.25,54.15,54.16,459
,2012-02-22 03:30,22,54.14,54.17,54.11,54.17,161
,2012-02-22 04:00,22,54.16,54.26,54.15,54.22,47
,2012-02-22 04:30,22,54.24,54.26,54.23,54.26,38
,2012-02-22 05:00,22,54.23,54.23,54.16,54.16,80
,2012-02-22 05:30,22,54.16,54.23,54.16,54.17,108
,2012-02-22 06:00,22,54.15,54.19,54.15,54.19,47
,2012-02-22 06:30,22,54.19,54.3,54.19,54.28,99
,2012-02-22 07:00,22,54.27,54.28,54.26,54.26,22
,2012-02-22 09:30,22,54.27,54.34,54.16,54.23,3860
,2012-02-22 10:00,22,54.23,54.33,54.17,54.31,1481
,2012-02-22 10:30,22,54.32,54.38,54.3,54.37,1521
,2012-02-22 11:00,22,54.38,54.43,54.32,54.4,1123
,2012-02-22 11:30,22,54.4,54.59,54.39,54.57,1280
,2012-02-22 12:00,22,54.56,54.56,54.41,54.44,1035
,2012-02-22 12:30,22,54.44,54.49,54.39,54.48,1006
,2012-02-22 13:00,22,54.48,54.55,54.44,54.55,1615
,2012-02-22 18:00,23,54.57,54.62,54.52,54.52,138
,2012-02-22 18:30,23,54.51,54.52,54.51,54.52,43
,2012-02-22 19:00,23,54.51,54.51,54.31,54.35,804
,2012-02-22 19:30,23,54.34,54.39,54.32,54.32,76
,2012-02-22 20:00,23,54.32,54.4,54.32,54.39,93
,2012-02-22 20:30,23,54.36,54.36,54.3,54.34,209
,2012-02-22 21:00,23,54.34,54.38,54.34,54.37,9
,2012-02-22 21:30,23,54.35,54.38,54.35,54.36,9
,2012-02-22 22:00,23,54.36,54.36,54.33,54.34,46
,2012-02-22 22:30,23,54.36,54.36,54.35,54.35,2
,2012-02-22 23:00,23,54.36,54.39,54.34,54.39,34
,2012-02-22 23:30,23,54.34,54.36,54.3,54.3,53
,2012-02-23 00:00,23,54.32,54.4,54.31,54.4,90
,2012-02-23 00:30,23,54.39,54.51,54.37,54.51,67
,2012-02-23 01:00,23,54.5,54.52,54.49,54.51,295
,2012-02-23 01:30,23,54.5,54.5,54.45,54.5,381
,2012-02-23 02:00,23,54.49,54.56,54.49,54.55,115
,2012-02-23 02:30,23,54.55,54.59,54.5,54.59,115
,2012-02-23 03:00,23,54.59,54.6,54.56,54.57,95
,2012-02-23 03:30,23,54.57,54.62,54.57,54.6,145
,2012-02-23 04:00,23,54.59,54.65,54.56,54.63,319
,2012-02-23 04:30,23,54.62,54.66,54.61,54.64,235
,2012-02-23 05:00,23,54.65,54.73,54.65,54.69,517
,2012-02-23 05:30,23,54.68,54.71,54.66,54.66,126
,2012-02-23 06:00,23,54.66,54.68,54.63,54.65,94
,2012-02-23 06:30,23,54.65,54.68,54.63,54.66,189
,2012-02-23 07:00,23,54.63,54.68,54.61,54.66,200
,2012-02-23 09:30,23,54.65,54.7,54.49,54.66,5084
,2012-02-23 10:00,23,54.68,54.68,54.45,54.66,3134
,2012-02-23 10:30,23,54.67,54.69,54.52,54.59,2093
,2012-02-23 11:00,23,54.6,54.63,54.53,54.6,1677
,2012-02-23 11:30,23,54.6,54.62,54.42,54.44,2213
,2012-02-23 12:00,23,54.44,54.48,54.34,54.44,2060
,2012-02-23 12:30,23,54.45,54.46,54.37,54.42,1726
,2012-02-23 13:00,23,54.43,54.55,54.42,54.49,2969
,2012-02-23 18:00,24,54.59,54.59,54.5,54.5,181
,2012-02-23 18:30,24,54.5,54.51,54.48,54.49,79
,2012-02-23 19:00,24,54.48,54.55,54.45,54.51,182
,2012-02-23 19:30,24,54.52,54.52,54.47,54.5,46
,2012-02-23 20:00,24,54.46,54.51,54.46,54.48,25
,2012-02-23 20:30,24,54.5,54.53,54.42,54.44,416
,2012-02-23 21:00,24,54.46,54.49,54.44,54.44,93
,2012-02-23 21:30,24,54.43,54.52,54.42,54.51,97
,2012-02-23 22:00,24,54.51,54.53,54.48,54.48,41
,2012-02-23 22:30,24,54.47,54.5,54.47,54.5,17
,2012-02-23 23:00,24,54.5,54.52,54.48,54.52,67
,2012-02-23 23:30,24,54.48,54.53,54.47,54.49,29
,2012-02-24 00:00,24,54.44,54.48,54.39,54.4,362
,2012-02-24 00:30,24,54.43,54.53,54.43,54.5,138
,2012-02-24 01:00,24,54.49,54.54,54.49,54.54,133
,2012-02-24 01:30,24,54.54,54.56,54.53,54.54,108
,2012-02-24 02:00,24,54.56,54.56,54.43,54.43,233
,2012-02-24 02:30,24,54.44,54.56,54.44,54.55,196
,2012-02-24 03:00,24,54.56,54.59,54.54,54.58,177
,2012-02-24 03:30,24,54.57,54.58,54.53,54.55,190
,2012-02-24 04:00,24,54.54,54.55,54.42,54.42,355
,2012-02-24 04:30,24,54.42,54.51,54.41,54.48,246
,2012-02-24 05:00,24,54.48,54.5,54.47,54.47,178
,2012-02-24 05:30,24,54.49,54.49,54.48,54.48,32
,2012-02-24 06:00,24,54.49,54.5,54.46,54.46,192
,2012-02-24 06:30,24,54.46,54.47,54.43,54.43,119
,2012-02-24 07:00,24,54.43,54.52,54.43,54.51,105
,2012-02-24 09:30,24,54.62,54.7,54.46,54.5,5765
,2012-02-24 10:00,24,54.49,54.6,54.45,54.59,2349
,2012-02-24 10:30,24,54.59,54.6,54.52,54.58,1232
,2012-02-24 11:00,24,54.58,54.65,54.55,54.61,2139
,2012-02-24 11:30,24,54.61,54.62,54.48,54.58,1322
,2012-02-24 12:00,24,54.57,54.62,54.56,54.58,1119
,2012-02-24 12:30,24,54.58,54.63,54.53,54.55,2600
,2012-02-24 13:00,24,54.55,54.69,54.55,54.67,1993
,2012-02-26 18:00,27,54.65,54.65,54.54,54.64,248
,2012-02-26 18:30,27,54.62,54.62,54.55,54.55,109
,2012-02-26 19:00,27,54.54,54.79,54.54,54.74,562
,2012-02-26 19:30,27,54.72,54.79,54.71,54.74,163
,2012-02-26 20:00,27,54.76,54.79,54.73,54.76,190
,2012-02-26 20:30,27,54.77,54.78,54.72,54.75,40
,2012-02-26 21:00,27,54.77,54.79,54.73,54.79,57
,2012-02-26 21:30,27,54.77,54.79,54.76,54.78,32
,2012-02-26 22:00,27,54.78,54.79,54.78,54.79,2
,2012-02-26 22:30,27,54.76,54.77,54.74,54.77,18
,2012-02-26 23:00,27,54.77,54.78,54.77,54.78,28
,2012-02-26 23:30,27,54.79,54.8,54.77,54.77,26
,2012-02-27 00:00,27,54.77,54.8,54.77,54.8,45
,2012-02-27 00:30,27,54.81,54.82,54.78,54.78,77
,2012-02-27 01:00,27,54.81,54.81,54.74,54.75,343
,2012-02-27 01:30,27,54.77,54.78,54.71,54.71,220
,2012-02-27 02:00,27,54.71,54.73,54.65,54.68,275
,2012-02-27 02:30,27,54.66,54.67,54.46,54.5,649
,2012-02-27 03:00,27,54.5,54.53,54.47,54.5,128
,2012-02-27 03:30,27,54.51,54.52,54.46,54.5,284
,2012-02-27 04:00,27,54.51,54.51,54.39,54.39,389
,2012-02-27 04:30,27,54.38,54.4,54.31,54.38,719
,2012-02-27 05:00,27,54.38,54.42,54.33,54.38,251
,2012-02-27 05:30,27,54.35,54.42,54.35,54.37,47
,2012-02-27 06:00,27,54.37,54.4,54.35,54.36,192
,2012-02-27 06:30,27,54.35,54.47,54.35,54.45,459
,2012-02-27 07:00,27,54.46,54.51,54.45,54.45,236
,2012-02-27 09:30,27,54.42,54.61,54.35,54.52,5195
,2012-02-27 10:00,27,54.53,54.72,54.51,54.65,4168
,2012-02-27 10:30,27,54.65,54.68,54.55,54.66,2341
,2012-02-27 11:00,27,54.66,54.77,54.59,54.74,3574
,2012-02-27 11:30,27,54.75,54.82,54.66,54.81,2532
,2012-02-27 12:00,27,54.81,54.98,54.8,54.92,2902
,2012-02-27 12:30,27,54.93,54.95,54.84,54.85,2328
,2012-02-27 13:00,27,54.86,54.86,54.76,54.79,3103
,2012-02-27 18:00,28,54.74,54.81,54.74,54.77,240
,2012-02-27 18:30,28,54.76,54.82,54.76,54.8,88
,2012-02-27 19:00,28,54.8,54.9,54.78,54.9,534
,2012-02-27 19:30,28,54.88,54.9,54.87,54.87,62
,2012-02-27 20:00,28,54.9,54.9,54.85,54.87,27
,2012-02-27 20:30,28,54.88,54.9,54.85,54.88,168
,2012-02-27 21:00,28,54.87,54.88,54.85,54.87,175
,2012-02-27 21:30,28,54.87,54.89,54.86,54.87,57
,2012-02-27 22:00,28,54.87,54.9,54.87,54.9,5
,2012-02-27 22:30,28,54.89,54.9,54.88,54.9,104
,2012-02-27 23:00,28,54.89,54.89,54.89,54.89,1
,2012-02-27 23:30,28,54.89,54.92,54.88,54.9,55
,2012-02-28 00:00,28,54.91,54.97,54.91,54.95,97
,2012-02-28 00:30,28,54.95,55.04,54.95,55.03,225
,2012-02-28 01:00,28,55.03,55.03,54.95,54.95,69
,2012-02-28 01:30,28,54.95,55.05,54.94,54.97,304
,2012-02-28 02:00,28,54.99,55.06,54.99,55.04,283
,2012-02-28 02:30,28,55.05,55.25,55.01,55.03,801
,2012-02-28 03:00,28,55.05,55.16,55.03,55.14,272
,2012-02-28 03:30,28,55.14,55.15,55.06,55.06,240
,2012-02-28 04:00,28,55.06,55.1,55.01,55.03,476
,2012-02-28 04:30,28,55.03,55.08,55.01,55.01,489
,2012-02-28 05:00,28,55,55.02,54.97,55.01,290
,2012-02-28 05:30,28,55.02,55.02,54.97,54.99,39
,2012-02-28 06:00,28,54.97,55.03,54.93,55.02,321
,2012-02-28 06:30,28,55.02,55.07,55.01,55.06,292
,2012-02-28 07:00,28,55.04,55.09,55.02,55.02,415
,2012-02-28 09:30,28,55,55.02,54.5,54.62,9348
,2012-02-28 10:00,28,54.63,54.68,54.57,54.64,4294
,2012-02-28 10:30,28,54.64,54.81,54.64,54.7,3467
,2012-02-28 11:00,28,54.69,54.8,54.64,54.8,2291
,2012-02-28 11:30,28,54.79,54.94,54.77,54.92,2813
,2012-02-28 12:00,28,54.92,55.05,54.89,54.94,3456
,2012-02-28 12:30,28,54.94,54.99,54.85,54.92,3000
,2012-02-28 13:00,28,54.92,54.92,54.7,54.76,2980
,2012-02-28 18:00,29,54.71,54.75,54.67,54.74,167
,2012-02-28 18:30,29,54.75,54.79,54.74,54.78,91
,2012-02-28 19:00,29,54.79,54.8,54.62,54.64,319
,2012-02-28 19:30,29,54.68,54.68,54.61,54.64,96
,2012-02-28 20:00,29,54.64,54.65,54.6,54.64,193
,2012-02-28 20:30,29,54.64,54.65,54.6,54.65,212
,2012-02-28 21:00,29,54.64,54.64,54.58,54.62,174
,2012-02-28 21:30,29,54.62,54.63,54.58,54.58,29
,2012-02-28 22:00,29,54.59,54.63,54.59,54.63,9
,2012-02-28 22:30,29,54.63,54.64,54.62,54.63,9
,2012-02-28 23:00,29,54.61,54.65,54.57,54.57,80
,2012-02-28 23:30,29,54.59,54.62,54.57,54.58,50
,2012-02-29 00:00,29,54.58,54.66,54.57,54.66,191
,2012-02-29 00:30,29,54.67,54.74,54.64,54.74,71
,2012-02-29 01:00,29,54.73,54.8,54.63,54.78,322
,2012-02-29 01:30,29,54.78,54.8,54.77,54.78,153
,2012-02-29 02:00,29,54.78,54.81,54.76,54.79,252
,2012-02-29 02:30,29,54.8,54.81,54.74,54.78,469
,2012-02-29 03:00,29,54.78,54.8,54.7,54.72,239
,2012-02-29 03:30,29,54.73,54.77,54.7,54.77,310
,2012-02-29 04:00,29,54.76,54.83,54.75,54.82,263
,2012-02-29 04:30,29,54.83,54.84,54.75,54.81,326
,2012-02-29 05:00,29,54.83,54.83,54.78,54.8,63
,2012-02-29 05:30,29,54.8,54.83,54.78,54.82,236
,2012-02-29 06:00,29,54.82,54.87,54.81,54.87,337
,2012-02-29 06:30,29,54.86,54.86,54.81,54.81,243
,2012-02-29 07:00,29,54.81,54.83,54.79,54.8,124
,2012-02-29 09:30,29,54.82,54.82,54.33,54.47,9784
,2012-02-29 10:00,29,54.47,54.64,54.43,54.46,5219
,2012-02-29 10:30,29,54.45,54.61,54.41,54.53,2718
,2012-02-29 11:00,29,54.52,54.8,54.51,54.64,3938
,2012-02-29 11:30,29,54.64,54.66,54.41,54.43,3596
,2012-02-29 12:00,29,54.43,54.55,54.41,54.49,3316
,2012-02-29 12:30,29,54.49,54.56,54.43,54.44,2854
,2012-02-29 13:00,29,54.44,54.6,54.35,54.56,5822
,2012-02-29 18:00,1,54.4,54.45,54.2,54.28,733
,2012-02-29 18:30,1,54.28,54.38,54.28,54.3,180
,2012-02-29 19:00,1,54.32,54.36,54.23,54.27,467
,2012-02-29 19:30,1,54.26,54.34,54.26,54.32,290
,2012-02-29 20:00,1,54.32,54.34,54.25,54.31,380
,2012-02-29 20:30,1,54.33,54.33,54.25,54.29,143
,2012-02-29 21:00,1,54.29,54.33,54.28,54.31,149
,2012-02-29 21:30,1,54.31,54.33,54.31,54.33,53
,2012-02-29 22:00,1,54.34,54.37,54.31,54.35,73
,2012-02-29 22:30,1,54.35,54.36,54.34,54.34,65
,2012-02-29 23:00,1,54.35,54.35,54.33,54.33,39
,2012-02-29 23:30,1,54.33,54.5,54.33,54.46,556
,2012-03-01 00:00,1,54.46,54.5,54.43,54.45,290
,2012-03-01 00:30,1,54.43,54.43,54.1,54.15,1549
,2012-03-01 01:00,1,54.15,54.2,54.11,54.18,471
,2012-03-01 01:30,1,54.16,54.25,54.16,54.24,306
,2012-03-01 02:00,1,54.22,54.35,54.21,54.27,443
,2012-03-01 02:30,1,54.27,54.32,54.24,54.32,506
,2012-03-01 03:00,1,54.32,54.33,54.28,54.32,458
,2012-03-01 03:30,1,54.34,54.39,54.32,54.39,484
,2012-03-01 04:00,1,54.39,54.44,54.37,54.4,594
,2012-03-01 04:30,1,54.4,54.41,54.37,54.4,204
,2012-03-01 05:00,1,54.41,54.41,54.37,54.4,143
,2012-03-01 05:30,1,54.38,54.5,54.38,54.49,225
,2012-03-01 06:00,1,54.49,54.5,54.43,54.43,228
,2012-03-01 06:30,1,54.43,54.44,54.36,54.38,374
,2012-03-01 07:00,1,54.38,54.42,54.38,54.39,86
,2012-03-01 09:30,1,54.38,54.52,54.25,54.27,9308
,2012-03-01 10:00,1,54.27,54.37,54.24,54.34,4462
,2012-03-01 10:30,1,54.34,54.39,54.26,54.3,3861
,2012-03-01 11:00,1,54.31,54.4,54.27,54.34,3320
,2012-03-01 11:30,1,54.35,54.38,54.26,54.37,3035
,2012-03-01 12:00,1,54.37,54.4,54.27,54.29,2766
,2012-03-01 12:30,1,54.29,54.32,54.07,54.16,6427
,2012-03-01 13:00,1,54.16,54.24,54.08,54.21,4438
,2012-03-01 18:00,2,54.28,54.31,54.24,54.25,428
,2012-03-01 18:30,2,54.24,54.25,54.2,54.21,104
,2012-03-01 19:00,2,54.21,54.25,54.13,54.25,852
,2012-03-01 19:30,2,54.26,54.27,54.18,54.26,309
,2012-03-01 20:00,2,54.25,54.3,54.25,54.29,137
,2012-03-01 20:30,2,54.27,54.29,54.25,54.25,137
,2012-03-01 21:00,2,54.25,54.3,54.22,54.27,205
,2012-03-01 21:30,2,54.27,54.27,54.26,54.26,6
,2012-03-01 22:00,2,54.26,54.26,54.23,54.24,120
,2012-03-01 22:30,2,54.23,54.27,54.23,54.26,90
,2012-03-01 23:00,2,54.26,54.27,54.25,54.26,51
,2012-03-01 23:30,2,54.26,54.3,54.24,54.25,134
,2012-03-02 00:00,2,54.24,54.27,54.23,54.27,13
,2012-03-02 00:30,2,54.28,54.3,54.22,54.24,314
,2012-03-02 01:00,2,54.24,54.27,54.2,54.26,91
,2012-03-02 01:30,2,54.24,54.29,54.24,54.26,111
,2012-03-02 02:00,2,54.26,54.3,54.25,54.25,93
,2012-03-02 02:30,2,54.24,54.26,54.22,54.23,144
,2012-03-02 03:00,2,54.23,54.24,54.18,54.18,354
,2012-03-02 03:30,2,54.18,54.21,54.14,54.15,407
,2012-03-02 04:00,2,54.14,54.17,54.13,54.14,113
,2012-03-02 04:30,2,54.14,54.14,54.03,54.06,318
,2012-03-02 05:00,2,54.05,54.08,54.05,54.07,120
,2012-03-02 05:30,2,54.09,54.1,54.03,54.07,196
,2012-03-02 06:00,2,54.05,54.05,53.96,53.96,417
,2012-03-02 06:30,2,53.96,53.96,53.81,53.85,558
,2012-03-02 07:00,2,53.84,53.85,53.78,53.85,650
,2012-03-02 09:30,2,53.9,53.92,53.82,53.88,8202
,2012-03-02 10:00,2,53.88,54.05,53.86,54.04,5967
,2012-03-02 10:30,2,54.05,54.1,53.96,54,3951
,2012-03-02 11:00,2,53.99,54,53.83,53.91,3288
,2012-03-02 11:30,2,53.9,54.07,53.9,54.01,2931
,2012-03-02 12:00,2,54.02,54.06,53.93,53.93,2134
,2012-03-02 12:30,2,53.92,54.03,53.86,53.91,3062
,2012-03-02 13:00,2,53.91,54.14,53.91,54.1,4422
,2012-03-04 18:00,5,54.08,54.16,54.04,54.12,292
,2012-03-04 18:30,5,54.11,54.15,54.09,54.1,161
,2012-03-04 19:00,5,54.13,54.26,54.11,54.15,1000
,2012-03-04 19:30,5,54.17,54.17,54.09,54.1,292
,2012-03-04 20:00,5,54.08,54.11,54.05,54.1,336
,2012-03-04 20:30,5,54.1,54.15,54.08,54.1,109
,2012-03-04 21:00,5,54.1,54.11,54.07,54.07,90
,2012-03-04 21:30,5,54.1,54.13,54.08,54.08,35
,2012-03-04 22:00,5,54.08,54.09,54.07,54.08,63
,2012-03-04 22:30,5,54.08,54.1,54.08,54.1,11
,2012-03-04 23:00,5,54.07,54.07,54.04,54.04,96
,2012-03-04 23:30,5,54.05,54.11,54.04,54.04,229
,2012-03-05 00:00,5,54.03,54.15,54.03,54.15,77
,2012-03-05 00:30,5,54.15,54.19,54.12,54.12,69
,2012-03-05 01:00,5,54.15,54.15,54.04,54.04,73
,2012-03-05 01:30,5,54.04,54.04,54,54.02,139
,2012-03-05 02:00,5,54.03,54.09,53.98,54.04,322
,2012-03-05 02:30,5,54.02,54.07,54.02,54.03,32
,2012-03-05 03:00,5,54.02,54.07,53.94,54.04,189
,2012-03-05 03:30,5,54.03,54.03,53.96,53.99,25
,2012-03-05 04:00,5,54.02,54.15,54.02,54.13,218
,2012-03-05 04:30,5,54.13,54.15,54.1,54.14,67
,2012-03-05 05:00,5,54.11,54.15,54.06,54.15,190
,2012-03-05 05:30,5,54.14,54.18,54.13,54.16,26
,2012-03-05 06:00,5,54.15,54.21,54.15,54.21,176
,2012-03-05 06:30,5,54.21,54.25,54.2,54.25,156
,2012-03-05 07:00,5,54.25,54.25,54.21,54.24,122
,2012-03-05 09:30,5,54.15,54.24,53.91,54.17,7077
,2012-03-05 10:00,5,54.18,54.35,54.12,54.27,4566
,2012-03-05 10:30,5,54.26,54.33,54.16,54.3,2377
,2012-03-05 11:00,5,54.29,54.32,54.18,54.2,1869
,2012-03-05 11:30,5,54.2,54.22,54.14,54.16,1647
,2012-03-05 12:00,5,54.16,54.21,54.02,54.07,1999
,2012-03-05 12:30,5,54.07,54.14,53.92,53.96,4173
,2012-03-05 13:00,5,53.98,54,53.75,53.81,4306
,2012-03-05 18:00,6,53.74,53.8,53.74,53.75,274
,2012-03-05 18:30,6,53.77,53.77,53.73,53.75,138
,2012-03-05 19:00,6,53.75,53.82,53.66,53.67,482
,2012-03-05 19:30,6,53.68,53.73,53.67,53.7,222
,2012-03-05 20:00,6,53.7,53.7,53.67,53.67,53
,2012-03-05 20:30,6,53.67,53.67,53.63,53.66,178
,2012-03-05 21:00,6,53.68,53.71,53.65,53.67,119
,2012-03-05 21:30,6,53.69,53.69,53.63,53.67,135
,2012-03-05 22:00,6,53.65,53.67,53.65,53.67,59
,2012-03-05 22:30,6,53.65,53.67,53.65,53.66,22
,2012-03-05 23:00,6,53.66,53.69,53.66,53.68,50
,2012-03-05 23:30,6,53.68,53.69,53.63,53.67,201
,2012-03-06 00:00,6,53.7,53.77,53.69,53.76,133
,2012-03-06 00:30,6,53.77,53.8,53.69,53.8,285
,2012-03-06 01:00,6,53.78,53.88,53.75,53.82,185
,2012-03-06 01:30,6,53.82,53.82,53.76,53.76,118
,2012-03-06 02:00,6,53.77,53.86,53.73,53.82,269
,2012-03-06 02:30,6,53.83,53.9,53.82,53.85,150
,2012-03-06 03:00,6,53.85,53.88,53.71,53.72,372
,2012-03-06 03:30,6,53.73,53.73,53.64,53.68,327
,2012-03-06 04:00,6,53.68,53.78,53.68,53.72,338
,2012-03-06 04:30,6,53.71,53.73,53.7,53.72,112
,2012-03-06 05:00,6,53.71,53.71,53.68,53.68,111
,2012-03-06 05:30,6,53.7,53.72,53.65,53.65,100
,2012-03-06 06:00,6,53.67,53.73,53.63,53.72,319
,2012-03-06 06:30,6,53.72,53.74,53.67,53.67,105
,2012-03-06 07:00,6,53.68,53.73,53.67,53.72,102
,2012-03-06 09:30,6,53.5,53.69,53.45,53.64,8800
,2012-03-06 10:00,6,53.65,53.75,53.61,53.63,5472
,2012-03-06 10:30,6,53.62,53.63,53.46,53.55,4789
,2012-03-06 11:00,6,53.54,53.6,53.42,53.48,3112
,2012-03-06 11:30,6,53.48,53.58,53.28,53.55,5216
,2012-03-06 12:00,6,53.54,53.6,53.41,53.48,3181
,2012-03-06 12:30,6,53.48,53.5,53.28,53.36,3591
,2012-03-06 13:00,6,53.36,53.39,53.24,53.34,4934
,2012-03-06 18:00,7,53.34,53.34,53.25,53.27,268
,2012-03-06 18:30,7,53.28,53.32,53.21,53.24,269
,2012-03-06 19:00,7,53.26,53.32,53.18,53.23,777
,2012-03-06 19:30,7,53.23,53.28,53.23,53.27,325
,2012-03-06 20:00,7,53.27,53.33,53.25,53.31,112
,2012-03-06 20:30,7,53.31,53.38,53.29,53.37,197
,2012-03-06 21:00,7,53.38,53.42,53.38,53.4,307
,2012-03-06 21:30,7,53.39,53.39,53.38,53.39,4
,2012-03-06 22:00,7,53.37,53.43,53.35,53.42,51
,2012-03-06 22:30,7,53.42,53.45,53.42,53.42,79
,2012-03-06 23:00,7,53.42,53.42,53.39,53.39,49
,2012-03-06 23:30,7,53.4,53.45,53.39,53.45,96
,2012-03-07 00:00,7,53.42,53.43,53.37,53.38,150
,2012-03-07 00:30,7,53.38,53.42,53.34,53.36,418
,2012-03-07 01:00,7,53.35,53.46,53.35,53.43,204
,2012-03-07 01:30,7,53.43,53.55,53.41,53.53,207
,2012-03-07 02:00,7,53.51,53.56,53.5,53.54,233
,2012-03-07 02:30,7,53.55,53.58,53.51,53.53,288
,2012-03-07 03:00,7,53.54,53.6,53.53,53.6,285
,2012-03-07 03:30,7,53.6,53.72,53.54,53.71,367
,2012-03-07 04:00,7,53.71,53.82,53.67,53.78,279
,2012-03-07 04:30,7,53.75,53.81,53.72,53.78,208
,2012-03-07 05:00,7,53.8,53.84,53.75,53.81,133
,2012-03-07 05:30,7,53.8,53.8,53.75,53.75,175
,2012-03-07 06:00,7,53.74,53.76,53.71,53.71,307
,2012-03-07 06:30,7,53.71,53.71,53.66,53.67,314
,2012-03-07 07:00,7,53.67,53.67,53.61,53.67,341
,2012-03-07 09:30,7,53.5,53.58,53.29,53.4,7635
,2012-03-07 10:00,7,53.4,53.49,53.34,53.42,3453
,2012-03-07 10:30,7,53.41,53.55,53.32,53.36,4664
,2012-03-07 11:00,7,53.36,53.39,53.2,53.25,4669
,2012-03-07 11:30,7,53.25,53.25,53.13,53.21,4489
,2012-03-07 12:00,7,53.21,53.22,53.04,53.1,2891
,2012-03-07 12:30,7,53.1,53.1,52.88,52.95,7566
,2012-03-07 13:00,7,52.95,53.05,52.9,52.92,4504
,2012-03-07 18:00,8,52.91,53.02,52.88,52.97,376
,2012-03-07 18:30,8,52.96,53.05,52.95,53.03,330
,2012-03-07 19:00,8,53.06,53.3,53.06,53.27,1393
,2012-03-07 19:30,8,53.27,53.35,53.23,53.33,450
,2012-03-07 20:00,8,53.33,53.34,53.29,53.3,216
,2012-03-07 20:30,8,53.33,53.35,53.26,53.26,255
,2012-03-07 21:00,8,53.26,53.34,53.26,53.31,151
,2012-03-07 21:30,8,53.31,53.39,53.3,53.39,300
,2012-03-07 22:00,8,53.39,53.4,53.36,53.4,69
,2012-03-07 22:30,8,53.39,53.42,53.38,53.4,95
,2012-03-07 23:00,8,53.4,53.43,53.4,53.43,27
,2012-03-07 23:30,8,53.42,53.45,53.41,53.45,130
,2012-03-08 00:00,8,53.45,53.45,53.42,53.45,270
,2012-03-08 00:30,8,53.46,53.48,53.41,53.46,441
,2012-03-08 01:00,8,53.46,53.46,53.37,53.43,179
,2012-03-08 01:30,8,53.41,53.51,53.41,53.47,475
,2012-03-08 02:00,8,53.47,53.58,53.47,53.57,263
,2012-03-08 02:30,8,53.59,53.59,53.37,53.47,499
,2012-03-08 03:00,8,53.47,53.55,53.46,53.51,212
,2012-03-08 03:30,8,53.54,53.7,53.54,53.58,616
,2012-03-08 04:00,8,53.58,53.62,53.5,53.62,191
,2012-03-08 04:30,8,53.6,53.63,53.52,53.57,254
,2012-03-08 05:00,8,53.58,53.64,53.58,53.64,423
,2012-03-08 05:30,8,53.63,53.66,53.63,53.66,154
,2012-03-08 06:00,8,53.65,53.69,53.63,53.66,557
,2012-03-08 06:30,8,53.66,53.67,53.51,53.53,343
,2012-03-08 07:00,8,53.53,53.58,53.51,53.56,242
,2012-03-08 09:30,8,53.56,53.88,53.45,53.68,11263
,2012-03-08 10:00,8,53.69,53.72,53.43,53.55,4434
,2012-03-08 10:30,8,53.56,53.65,53.53,53.63,2593
,2012-03-08 11:00,8,53.64,53.66,53.52,53.55,2404
,2012-03-08 11:30,8,53.54,53.55,53.47,53.49,1836
,2012-03-08 12:00,8,53.49,53.55,53.45,53.45,2134
,2012-03-08 12:30,8,53.46,53.55,53.36,53.55,5178
,2012-03-08 13:00,8,53.54,53.61,53.39,53.43,3616
,2012-03-08 18:00,9,53.39,53.55,53.37,53.55,380
,2012-03-08 18:30,9,53.55,53.58,53.53,53.56,83
,2012-03-08 19:00,9,53.55,53.75,53.55,53.75,1061
,2012-03-08 19:30,9,53.75,53.85,53.75,53.85,910
,2012-03-08 20:00,9,53.85,53.99,53.83,53.93,1010
,2012-03-08 20:30,9,53.94,54.06,53.91,54.05,872
,2012-03-08 21:00,9,54.05,54.34,54.05,54.34,1127
,2012-03-08 21:30,9,54.3,54.31,54.04,54.06,494
,2012-03-08 22:00,9,54.07,54.13,54.05,54.11,116
,2012-03-08 22:30,9,54.14,54.19,54.11,54.19,38
,2012-03-08 23:00,9,54.19,54.2,54.1,54.1,267
,2012-03-08 23:30,9,54.16,54.37,54.16,54.36,882
,2012-03-09 00:00,9,54.36,54.38,54.29,54.38,965
,2012-03-09 00:30,9,54.36,54.43,54.36,54.39,654
,2012-03-09 01:00,9,54.38,54.46,54.2,54.43,1002
,2012-03-09 01:30,9,54.43,54.44,54.32,54.33,352
,2012-03-09 02:00,9,54.37,54.37,54.19,54.27,565
,2012-03-09 02:30,9,54.27,54.35,54.27,54.35,244
,2012-03-09 03:00,9,54.34,54.47,54.33,54.42,413
,2012-03-09 03:30,9,54.42,54.46,54.37,54.45,226
,2012-03-09 04:00,9,54.43,54.44,54.39,54.42,246
,2012-03-09 04:30,9,54.42,54.42,54.33,54.37,126
,2012-03-09 05:00,9,54.34,54.39,54.33,54.39,445
,2012-03-09 05:30,9,54.39,54.41,54.38,54.4,486
,2012-03-09 06:00,9,54.4,54.44,54.39,54.39,614
,2012-03-09 06:30,9,54.39,54.39,54.32,54.32,609
,2012-03-09 07:00,9,54.32,54.33,54.24,54.28,745
,2012-03-09 09:30,9,54.01,54.35,53.82,54.34,14266
,2012-03-09 10:00,9,54.35,54.49,54.35,54.41,6922
,2012-03-09 10:30,9,54.4,54.43,54.3,54.32,2734
,2012-03-09 11:00,9,54.33,54.37,54.14,54.14,4574
,2012-03-09 11:30,9,54.14,54.27,53.96,53.99,4284
,2012-03-09 12:00,9,53.97,54.11,53.96,54.04,2660
,2012-03-09 12:30,9,54.04,54.32,54.01,54.28,3696
,2012-03-09 13:00,9,54.28,54.36,54.24,54.32,3454
,2012-03-11 18:00,12,54.28,54.32,54.2,54.24,454
,2012-03-11 18:30,12,54.23,54.28,54.23,54.24,68
,2012-03-11 19:00,12,54.26,54.37,54.24,54.35,221
,2012-03-11 19:30,12,54.35,54.44,54.35,54.44,178
,2012-03-11 20:00,12,54.43,54.53,54.37,54.47,617
,2012-03-11 20:30,12,54.45,54.53,54.41,54.41,399
,2012-03-11 21:00,12,54.41,54.44,54.41,54.42,336
,2012-03-11 21:30,12,54.41,54.41,54.32,54.35,575
,2012-03-11 22:00,12,54.35,54.36,54.31,54.33,132
,2012-03-11 22:30,12,54.31,54.37,54.31,54.36,21
,2012-03-11 23:00,12,54.36,54.4,54.36,54.36,73
,2012-03-11 23:30,12,54.35,54.35,54.27,54.27,134
,2012-03-12 00:00,12,54.27,54.27,54.24,54.25,11
,2012-03-12 00:30,12,54.27,54.29,54.18,54.2,359
,2012-03-12 01:00,12,54.21,54.27,54.19,54.23,194
,2012-03-12 01:30,12,54.23,54.23,54.2,54.22,479
,2012-03-12 02:00,12,54.23,54.23,54.09,54.15,600
,2012-03-12 02:30,12,54.17,54.23,54.15,54.2,310
,2012-03-12 03:00,12,54.2,54.23,54.15,54.15,306
,2012-03-12 03:30,12,54.15,54.15,54.13,54.15,151
,2012-03-12 04:00,12,54.14,54.17,54.1,54.12,425
,2012-03-12 04:30,12,54.11,54.12,54.02,54.04,635
,2012-03-12 05:00,12,54.04,54.07,54.03,54.06,251
,2012-03-12 05:30,12,54.05,54.08,54,54,566
,2012-03-12 06:00,12,54.02,54.03,53.98,54.01,534
,2012-03-12 06:30,12,54.01,54.13,54,54.12,804
,2012-03-12 07:00,12,54.1,54.13,54.06,54.08,461
,2012-03-12 09:30,12,54.08,54.34,54.01,54.28,6080
,2012-03-12 10:00,12,54.28,54.43,54.22,54.32,4157
,2012-03-12 10:30,12,54.32,54.39,54.27,54.3,2292
,2012-03-12 11:00,12,54.29,54.37,54.21,54.21,1609
,2012-03-12 11:30,12,54.22,54.3,54.22,54.27,1302
,2012-03-12 12:00,12,54.27,54.29,54.13,54.13,1953
,2012-03-12 12:30,12,54.13,54.14,54.04,54.05,3300
,2012-03-12 13:00,12,54.04,54.09,53.96,54.01,2732
,2012-03-12 18:00,13,54.01,54.04,53.92,53.97,252
,2012-03-12 18:30,13,53.99,54.04,53.99,54.02,84
,2012-03-12 19:00,13,54.03,54.04,54.02,54.02,28
,2012-03-12 19:30,13,54.02,54.04,54.02,54.03,17
,2012-03-12 20:00,13,54.04,54.21,54.03,54.21,957
,2012-03-12 20:30,13,54.23,54.28,54.2,54.26,249
,2012-03-12 21:00,13,54.28,54.32,54.27,54.3,205
,2012-03-12 21:30,13,54.32,54.35,54.3,54.34,99
,2012-03-12 22:00,13,54.35,54.36,54.25,54.35,535
,2012-03-12 22:30,13,54.35,54.39,54.35,54.37,87
,2012-03-12 23:00,13,54.37,54.37,54.33,54.37,103
,2012-03-12 23:30,13,54.37,54.4,54.37,54.37,20
,2012-03-13 00:00,13,54.37,54.39,54.33,54.33,105
,2012-03-13 00:30,13,54.35,54.54,54.34,54.5,681
,2012-03-13 01:00,13,54.5,54.58,54.5,54.54,530
,2012-03-13 01:30,13,54.54,54.56,54.54,54.55,45
,2012-03-13 02:00,13,54.54,54.56,54.47,54.47,411
,2012-03-13 02:30,13,54.5,54.5,54.46,54.49,132
,2012-03-13 03:00,13,54.49,54.54,54.41,54.52,196
,2012-03-13 03:30,13,54.53,54.55,54.52,54.54,267
,2012-03-13 04:00,13,54.54,54.6,54.54,54.58,398
,2012-03-13 04:30,13,54.57,54.6,54.52,54.56,485
,2012-03-13 05:00,13,54.57,54.57,54.53,54.55,692
,2012-03-13 05:30,13,54.55,54.57,54.53,54.56,222
,2012-03-13 06:00,13,54.54,54.57,54.54,54.56,120
,2012-03-13 06:30,13,54.55,54.57,54.53,54.55,312
,2012-03-13 07:00,13,54.55,54.56,54.53,54.56,221
,2012-03-13 09:30,13,54.56,54.91,54.51,54.78,11304
,2012-03-13 10:00,13,54.78,54.89,54.74,54.83,3670
,2012-03-13 10:30,13,54.83,54.87,54.74,54.81,2406
,2012-03-13 11:00,13,54.81,54.87,54.79,54.82,1768
,2012-03-13 11:30,13,54.82,54.83,54.72,54.78,2261
,2012-03-13 12:00,13,54.79,54.8,54.73,54.77,1412
,2012-03-13 12:30,13,54.77,54.8,54.68,54.68,3836
,2012-03-13 13:00,13,54.67,54.76,54.6,54.76,2948
,2012-03-13 18:00,14,54.86,54.94,54.8,54.92,535
,2012-03-13 18:30,14,54.93,54.95,54.89,54.93,146
,2012-03-13 19:00,14,54.92,54.94,54.88,54.93,72
,2012-03-13 19:30,14,54.94,54.97,54.92,54.97,162
,2012-03-13 20:00,14,54.96,54.99,54.93,54.96,236
,2012-03-13 20:30,14,54.94,55.07,54.94,55.03,436
,2012-03-13 21:00,14,55.01,55.07,54.97,55.05,302
,2012-03-13 21:30,14,55.06,55.12,54.97,55,343
,2012-03-13 22:00,14,54.98,55.04,54.95,55.02,210
,2012-03-13 22:30,14,55,55.01,54.96,54.97,25
,2012-03-13 23:00,14,54.97,54.97,54.95,54.95,14
,2012-03-13 23:30,14,54.94,54.98,54.9,54.93,73
,2012-03-14 00:00,14,54.93,54.97,54.9,54.97,43
,2012-03-14 00:30,14,54.97,54.97,54.7,54.73,921
,2012-03-14 01:00,14,54.71,54.85,54.69,54.82,432
,2012-03-14 01:30,14,54.83,54.83,54.7,54.73,294
,2012-03-14 02:00,14,54.73,54.74,54.66,54.68,464
,2012-03-14 02:30,14,54.67,54.7,54.55,54.68,543
,2012-03-14 03:00,14,54.68,54.68,54.62,54.67,114
,2012-03-14 03:30,14,54.66,54.75,54.66,54.75,201
,2012-03-14 04:00,14,54.76,54.8,54.75,54.79,342
,2012-03-14 04:30,14,54.79,54.79,54.72,54.76,1603
,2012-03-14 05:00,14,54.76,54.77,54.75,54.76,212
,2012-03-14 05:30,14,54.77,54.78,54.76,54.77,222
,2012-03-14 06:00,14,54.76,54.78,54.75,54.78,176
,2012-03-14 06:30,14,54.78,54.79,54.76,54.77,217
,2012-03-14 07:00,14,54.78,54.79,54.75,54.76,172
,2012-03-14 09:30,14,54.8,54.88,54.68,54.8,6446
,2012-03-14 10:00,14,54.81,54.82,54.51,54.61,5443
,2012-03-14 10:30,14,54.61,54.66,54.57,54.62,2364
,2012-03-14 11:00,14,54.62,54.8,54.61,54.75,3025
,2012-03-14 11:30,14,54.75,54.88,54.73,54.85,3013
,2012-03-14 12:00,14,54.85,55.04,54.84,54.88,3602
,2012-03-14 12:30,14,54.88,54.94,54.74,54.82,2922
,2012-03-14 13:00,14,54.82,54.82,54.67,54.78,3275
,2012-03-14 18:00,15,54.79,54.87,54.75,54.81,597
,2012-03-14 18:30,15,54.82,54.88,54.8,54.85,424
,2012-03-14 19:00,15,54.84,54.85,54.8,54.83,61
,2012-03-14 19:30,15,54.83,54.83,54.81,54.82,62
,2012-03-14 20:00,15,54.82,54.88,54.74,54.82,921
,2012-03-14 20:30,15,54.82,54.93,54.82,54.87,325
,2012-03-14 21:00,15,54.87,54.92,54.87,54.87,91
,2012-03-14 21:30,15,54.88,54.97,54.88,54.95,446
,2012-03-14 22:00,15,54.97,54.99,54.91,54.91,396
,2012-03-14 22:30,15,54.91,54.92,54.86,54.87,45
,2012-03-14 23:00,15,54.87,54.89,54.85,54.85,91
,2012-03-14 23:30,15,54.89,54.89,54.86,54.87,31
,2012-03-15 00:00,15,54.87,54.89,54.86,54.89,95
,2012-03-15 00:30,15,54.89,54.9,54.8,54.87,334
,2012-03-15 01:00,15,54.87,54.89,54.85,54.87,63
,2012-03-15 01:30,15,54.9,54.97,54.9,54.9,188
,2012-03-15 02:00,15,54.88,54.97,54.83,54.94,180
,2012-03-15 02:30,15,54.95,55,54.95,54.98,168
,2012-03-15 03:00,15,54.96,54.97,54.95,54.96,34
,2012-03-15 03:30,15,54.96,55.06,54.88,55.05,685
,2012-03-15 04:00,15,55.05,55.2,55.05,55.15,1854
,2012-03-15 04:30,15,55.13,55.19,55.12,55.18,437
,2012-03-15 05:00,15,55.18,55.19,55.09,55.11,138
,2012-03-15 05:30,15,55.11,55.15,55.09,55.11,236
,2012-03-15 06:00,15,55.12,55.14,55.1,55.12,123
,2012-03-15 06:30,15,55.12,55.13,55.06,55.12,187
,2012-03-15 07:00,15,55.11,55.14,55.1,55.14,88
,2012-03-15 09:30,15,55.07,55.6,55.03,55.47,12834
,2012-03-15 10:00,15,55.46,55.7,55.41,55.41,5982
,2012-03-15 10:30,15,55.4,55.42,55.23,55.24,3980
,2012-03-15 11:00,15,55.24,55.4,55.24,55.3,2912
,2012-03-15 11:30,15,55.31,55.38,55.28,55.36,1929
,2012-03-15 12:00,15,55.36,55.45,55.34,55.36,2289
,2012-03-15 12:30,15,55.36,55.55,55.36,55.48,2730
,2012-03-15 13:00,15,55.47,55.49,55.39,55.42,2034
,2012-03-15 18:00,16,55.48,55.5,55.48,55.48,483
,2012-03-15 18:30,16,55.49,55.5,55.48,55.48,52
,2012-03-15 19:00,16,55.49,55.5,55.48,55.5,38
,2012-03-15 19:30,16,55.48,55.5,55.37,55.38,362
,2012-03-15 20:00,16,55.4,55.53,55.36,55.52,600
,2012-03-15 20:30,16,55.53,55.55,55.45,55.48,240
,2012-03-15 21:00,16,55.49,55.49,55.44,55.45,54
,2012-03-15 21:30,16,55.48,55.55,55.48,55.52,147
,2012-03-15 22:00,16,55.52,55.52,55.32,55.35,336
,2012-03-15 22:30,16,55.33,55.35,55.31,55.33,182
,2012-03-15 23:00,16,55.33,55.35,55.33,55.35,32
,2012-03-15 23:30,16,55.35,55.45,55.33,55.45,158
,2012-03-16 00:00,16,55.45,55.5,55.4,55.43,364
,2012-03-16 00:30,16,55.42,55.48,55.16,55.2,897
,2012-03-16 01:00,16,55.25,55.3,55.23,55.29,37
,2012-03-16 01:30,16,55.27,55.28,55.22,55.24,157
,2012-03-16 02:00,16,55.25,55.25,55.21,55.23,201
,2012-03-16 02:30,16,55.23,55.35,55.23,55.34,180
,2012-03-16 03:00,16,55.34,55.35,55.32,55.35,372
,2012-03-16 03:30,16,55.34,55.35,55.29,55.34,127
,2012-03-16 04:00,16,55.35,55.35,55.26,55.26,324
,2012-03-16 04:30,16,55.26,55.27,55.21,55.24,450
,2012-03-16 05:00,16,55.23,55.26,55.22,55.24,66
,2012-03-16 05:30,16,55.23,55.24,55.21,55.24,148
,2012-03-16 06:00,16,55.24,55.26,55.24,55.25,307
,2012-03-16 06:30,16,55.26,55.26,55.25,55.26,120
,2012-03-16 07:00,16,55.26,55.28,55.25,55.26,199
,2012-03-16 09:30,16,55.42,55.61,55.34,55.4,7124
,2012-03-16 10:00,16,55.41,55.46,55.34,55.4,2590
,2012-03-16 10:30,16,55.39,55.41,55.36,55.4,2057
,2012-03-16 11:00,16,55.42,55.55,55.42,55.54,1789
,2012-03-16 11:30,16,55.53,55.56,55.44,55.44,1527
,2012-03-16 12:00,16,55.45,55.46,55.35,55.38,1985
,2012-03-16 12:30,16,55.38,55.41,55.27,55.29,3368
,2012-03-16 13:00,16,55.3,55.45,55.28,55.45,2693
,2012-03-18 18:00,19,55.5,55.6,55.45,55.56,408
,2012-03-18 18:30,19,55.53,55.55,55.51,55.55,24
,2012-03-18 19:00,19,55.52,55.55,55.52,55.53,28
,2012-03-18 19:30,19,55.51,55.53,55.49,55.52,34
,2012-03-18 20:00,19,55.5,55.57,55.44,55.44,573
,2012-03-18 20:30,19,55.45,55.52,55.4,55.43,366
,2012-03-18 21:00,19,55.42,55.42,55.36,55.41,466
,2012-03-18 21:30,19,55.39,55.46,55.39,55.43,227
,2012-03-18 22:00,19,55.42,55.48,55.4,55.45,282
,2012-03-18 22:30,19,55.45,55.5,55.44,55.5,135
,2012-03-18 23:00,19,55.48,55.48,55.48,55.48,1
,2012-03-18 23:30,19,55.47,55.5,55.47,55.5,2
,2012-03-19 00:30,19,55.45,55.5,55.4,55.44,260
,2012-03-19 01:00,19,55.41,55.41,55.38,55.4,65
,2012-03-19 01:30,19,55.4,55.43,55.37,55.38,109
,2012-03-19 02:00,19,55.38,55.39,55.36,55.38,106
,2012-03-19 02:30,19,55.38,55.38,55.26,55.29,385
,2012-03-19 03:00,19,55.29,55.29,55.15,55.17,659
,2012-03-19 03:30,19,55.17,55.21,55.15,55.2,306
,2012-03-19 04:00,19,55.19,55.19,55.12,55.15,683
,2012-03-19 04:30,19,55.14,55.17,55.14,55.16,233
,2012-03-19 05:00,19,55.16,55.16,55.05,55.08,491
,2012-03-19 05:30,19,55.08,55.1,55.05,55.07,310
,2012-03-19 06:00,19,55.07,55.1,55.07,55.1,91
,2012-03-19 06:30,19,55.1,55.14,55.09,55.1,617
,2012-03-19 07:00,19,55.1,55.19,55.1,55.19,244
,2012-03-19 09:30,19,55.16,55.24,54.91,54.98,6649
,2012-03-19 10:00,19,54.97,55.1,54.91,55.09,2355
,2012-03-19 10:30,19,55.09,55.34,55.09,55.29,3528
,2012-03-19 11:00,19,55.3,55.3,55.09,55.17,3044
,2012-03-19 11:30,19,55.17,55.34,55.17,55.33,2015
,2012-03-19 12:00,19,55.33,55.39,55.3,55.35,1888
,2012-03-19 12:30,19,55.35,55.36,55.26,55.29,1948
,2012-03-19 13:00,19,55.29,55.39,55.26,55.38,2923
,2012-03-19 18:00,20,55.39,55.4,55.31,55.37,191
,2012-03-19 18:30,20,55.34,55.35,55.33,55.35,24
,2012-03-19 19:00,20,55.36,55.36,55.27,55.3,398
,2012-03-19 19:30,20,55.32,55.34,55.3,55.34,68
,2012-03-19 20:00,20,55.32,55.34,55.12,55.13,879
,2012-03-19 20:30,20,55.13,55.15,55.07,55.07,340
,2012-03-19 21:00,20,55.06,55.06,54.96,54.97,583
,2012-03-19 21:30,20,54.97,55.01,54.92,54.94,709
,2012-03-19 22:00,20,54.93,54.98,54.88,54.96,670
,2012-03-19 22:30,20,54.94,54.95,54.92,54.95,96
,2012-03-19 23:00,20,54.93,54.95,54.89,54.93,172
,2012-03-19 23:30,20,54.94,54.94,54.9,54.94,67
,2012-03-20 00:00,20,54.94,54.96,54.87,54.96,494
,2012-03-20 00:30,20,54.95,54.99,54.87,54.99,339
,2012-03-20 01:00,20,54.98,54.99,54.92,54.97,75
,2012-03-20 01:30,20,54.99,55,54.86,54.9,340
,2012-03-20 02:00,20,54.87,54.93,54.87,54.92,413
,2012-03-20 02:30,20,54.94,54.96,54.87,54.87,584
,2012-03-20 03:00,20,54.88,54.92,54.83,54.91,1697
,2012-03-20 03:30,20,54.91,54.94,54.9,54.94,299
,2012-03-20 04:00,20,54.94,54.95,54.85,54.85,394
,2012-03-20 04:30,20,54.86,54.87,54.85,54.85,580
,2012-03-20 05:00,20,54.85,54.88,54.74,54.86,935
,2012-03-20 05:30,20,54.84,54.87,54.83,54.86,258
,2012-03-20 06:00,20,54.86,54.86,54.83,54.84,147
,2012-03-20 06:30,20,54.84,54.87,54.81,54.81,415
,2012-03-20 07:00,20,54.81,54.84,54.76,54.84,581
,2012-03-20 09:30,20,54.75,54.75,54.48,54.55,10512
,2012-03-20 10:00,20,54.55,54.67,54.51,54.65,3001
,2012-03-20 10:30,20,54.65,54.68,54.53,54.54,2595
,2012-03-20 11:00,20,54.54,54.61,54.51,54.6,1723
,2012-03-20 11:30,20,54.6,54.63,54.56,54.58,1193
,2012-03-20 12:00,20,54.57,54.6,54.45,54.45,2491
,2012-03-20 12:30,20,54.46,54.52,54.35,54.42,4999
,2012-03-20 13:00,20,54.42,54.44,54.33,54.4,3468
,2012-03-20 18:00,21,54.44,54.49,54.4,54.41,171
,2012-03-20 18:30,21,54.43,54.44,54.4,54.4,25
,2012-03-20 19:00,21,54.45,54.5,54.42,54.5,72
,2012-03-20 19:30,21,54.5,54.5,54.45,54.48,96
,2012-03-20 20:00,21,54.45,54.57,54.45,54.57,749
,2012-03-20 20:30,21,54.54,54.59,54.5,54.55,177
,2012-03-20 21:00,21,54.58,54.65,54.56,54.61,222
,2012-03-20 21:30,21,54.62,54.65,54.61,54.65,90
,2012-03-20 22:00,21,54.65,54.65,54.56,54.62,215
,2012-03-20 22:30,21,54.58,54.6,54.54,54.57,129
,2012-03-20 23:00,21,54.6,54.6,54.56,54.59,18
,2012-03-20 23:30,21,54.59,54.62,54.56,54.62,25
,2012-03-21 00:00,21,54.6,54.63,54.53,54.53,96
,2012-03-21 00:30,21,54.54,54.61,54.48,54.51,160
,2012-03-21 01:00,21,54.51,54.59,54.5,54.55,142
,2012-03-21 01:30,21,54.59,54.61,54.55,54.56,43
,2012-03-21 02:00,21,54.56,54.59,54.51,54.51,45
,2012-03-21 02:30,21,54.51,54.55,54.5,54.52,21
,2012-03-21 03:00,21,54.55,54.57,54.55,54.57,56
,2012-03-21 03:30,21,54.57,54.63,54.56,54.6,164
,2012-03-21 04:00,21,54.6,54.6,54.48,54.51,519
,2012-03-21 04:30,21,54.49,54.52,54.45,54.48,253
,2012-03-21 05:00,21,54.47,54.51,54.44,54.49,488
,2012-03-21 05:30,21,54.49,54.49,54.41,54.42,214
,2012-03-21 06:00,21,54.42,54.48,54.42,54.43,220
,2012-03-21 06:30,21,54.43,54.45,54.42,54.44,67
,2012-03-21 07:00,21,54.43,54.44,54.38,54.42,376
,2012-03-21 09:30,21,54.4,54.52,54.24,54.33,7234
,2012-03-21 10:00,21,54.34,54.45,54.27,54.38,5287
,2012-03-21 10:30,21,54.37,54.42,54.34,54.38,1850
,2012-03-21 11:00,21,54.38,54.51,54.33,54.45,3601
,2012-03-21 11:30,21,54.46,54.59,54.45,54.5,3740
,2012-03-21 12:00,21,54.49,54.51,54.44,54.49,1501
,2012-03-21 12:30,21,54.48,54.49,54.32,54.35,3152
,2012-03-21 13:00,21,54.35,54.42,54.35,54.38,4147
,2012-03-21 18:00,22,54.4,54.45,54.39,54.45,481
,2012-03-21 18:30,22,54.46,54.47,54.43,54.43,13
,2012-03-21 19:00,22,54.45,54.48,54.45,54.48,109
,2012-03-21 19:30,22,54.48,54.48,54.46,54.48,87
,2012-03-21 20:00,22,54.48,54.6,54.44,54.6,550
,2012-03-21 20:30,22,54.6,54.61,54.52,54.6,325
,2012-03-21 21:00,22,54.6,54.68,54.6,54.64,273
,2012-03-21 21:30,22,54.64,54.64,54.43,54.47,818
,2012-03-21 22:00,22,54.48,54.51,54.45,54.46,227
,2012-03-21 22:30,22,54.46,54.46,54.41,54.41,119
,2012-03-21 23:00,22,54.42,54.48,54.42,54.42,16
,2012-03-21 23:30,22,54.44,54.48,54.41,54.44,32
,2012-03-22 00:00,22,54.45,54.45,54.41,54.43,119
,2012-03-22 00:30,22,54.43,54.56,54.43,54.5,602
,2012-03-22 01:00,22,54.5,54.5,54.41,54.45,149
,2012-03-22 01:30,22,54.45,54.45,54.38,54.41,233
,2012-03-22 02:00,22,54.41,54.44,54.37,54.37,188
,2012-03-22 02:30,22,54.37,54.4,54.36,54.36,117
,2012-03-22 03:00,22,54.36,54.39,54.34,54.35,374
,2012-03-22 03:30,22,54.35,54.36,54.2,54.21,679
,2012-03-22 04:00,22,54.21,54.22,54.14,54.14,560
,2012-03-22 04:30,22,54.14,54.15,53.98,53.99,1218
,2012-03-22 05:00,22,54,54.08,53.99,54,275
,2012-03-22 05:30,22,54,54.07,54,54.05,130
,2012-03-22 06:00,22,54.04,54.09,54.02,54.02,238
,2012-03-22 06:30,22,54.02,54.22,54.01,54.15,616
,2012-03-22 07:00,22,54.13,54.16,54.05,54.08,149
,2012-03-22 09:30,22,53.71,53.95,53.7,53.91,12399
,2012-03-22 10:00,22,53.91,53.97,53.79,53.79,3367
,2012-03-22 10:30,22,53.8,53.88,53.78,53.82,1956
,2012-03-22 11:00,22,53.83,53.84,53.66,53.7,3886
,2012-03-22 11:30,22,53.71,53.72,53.66,53.68,2078
,2012-03-22 12:00,22,53.68,53.82,53.67,53.82,3723
,2012-03-22 12:30,22,53.82,53.93,53.8,53.83,4474
,2012-03-22 13:00,22,53.83,53.94,53.81,53.85,4269
,2012-03-22 18:00,23,53.96,54.01,53.93,53.99,746
,2012-03-22 18:30,23,53.99,54,53.97,54,48
,2012-03-22 19:00,23,54,54.07,54,54.07,558
,2012-03-22 19:30,23,54.07,54.16,54.07,54.16,362
,2012-03-22 20:00,23,54.15,54.36,54.14,54.36,1455
,2012-03-22 20:30,23,54.36,54.4,54.33,54.39,479
,2012-03-22 21:00,23,54.38,54.4,54.36,54.36,152
,2012-03-22 21:30,23,54.36,54.4,54.36,54.38,186
,2012-03-22 22:00,23,54.37,54.46,54.37,54.44,700
,2012-03-22 22:30,23,54.42,54.43,54.4,54.43,225
,2012-03-22 23:00,23,54.43,54.43,54.42,54.42,188
,2012-03-22 23:30,23,54.42,54.44,54.41,54.43,242
,2012-03-23 00:00,23,54.44,54.46,54.4,54.45,489
,2012-03-23 00:30,23,54.46,54.5,54.42,54.46,364
,2012-03-23 01:00,23,54.48,54.49,54.45,54.47,108
,2012-03-23 01:30,23,54.47,54.57,54.43,54.57,1352
,2012-03-23 02:00,23,54.57,54.57,54.49,54.55,454
,2012-03-23 02:30,23,54.54,54.59,54.54,54.58,313
,2012-03-23 03:00,23,54.57,54.67,54.54,54.62,1086
,2012-03-23 03:30,23,54.64,54.77,54.61,54.68,838
,2012-03-23 04:00,23,54.66,54.82,54.66,54.77,760
,2012-03-23 04:30,23,54.77,54.83,54.76,54.79,714
,2012-03-23 05:00,23,54.79,54.8,54.76,54.8,731
,2012-03-23 05:30,23,54.81,54.84,54.8,54.84,582
,2012-03-23 06:00,23,54.84,54.85,54.81,54.81,578
,2012-03-23 06:30,23,54.81,54.82,54.69,54.7,1119
,2012-03-23 07:00,23,54.7,54.7,54.67,54.67,268
,2012-03-23 09:30,23,54.82,54.9,54.65,54.71,8410
,2012-03-23 10:00,23,54.7,54.83,54.7,54.76,3100
,2012-03-23 10:30,23,54.76,54.87,54.75,54.82,2617
,2012-03-23 11:00,23,54.81,54.87,54.78,54.86,2008
,2012-03-23 11:30,23,54.86,54.88,54.74,54.79,2289
,2012-03-23 12:00,23,54.79,54.8,54.72,54.76,1568
,2012-03-23 12:30,23,54.77,54.79,54.68,54.68,3223
,2012-03-23 13:00,23,54.68,54.75,54.61,54.75,4255
,2012-03-25 18:00,26,54.75,54.8,54.66,54.72,505
,2012-03-25 18:30,26,54.73,54.78,54.72,54.74,115
,2012-03-25 19:00,26,54.75,54.85,54.75,54.84,156
,2012-03-25 19:30,26,54.83,54.9,54.8,54.84,353
,2012-03-25 20:00,26,54.82,55.08,54.82,55.08,1189
,2012-03-25 20:30,26,55.08,55.15,55.01,55.13,414
,2012-03-25 21:00,26,55.13,55.15,55.11,55.12,123
,2012-03-25 21:30,26,55.11,55.16,55.07,55.15,424
,2012-03-25 22:00,26,55.15,55.15,55.05,55.09,250
,2012-03-25 22:30,26,55.09,55.14,55.04,55.04,222
,2012-03-25 23:00,26,55.05,55.07,55.03,55.03,60
,2012-03-25 23:30,26,55.05,55.07,55.02,55.06,27
,2012-03-26 00:00,26,55.03,55.1,55.03,55.1,192
,2012-03-26 00:30,26,55.11,55.12,55.07,55.11,459
,2012-03-26 01:00,26,55.13,55.17,55.09,55.1,283
,2012-03-26 01:30,26,55.1,55.18,55.08,55.14,233
,2012-03-26 02:00,26,55.13,55.22,55.12,55.22,454
,2012-03-26 02:30,26,55.2,55.22,55.1,55.15,389
,2012-03-26 03:00,26,55.17,55.22,55.16,55.16,130
,2012-03-26 03:30,26,55.16,55.2,55.11,55.12,288
,2012-03-26 04:00,26,55.13,55.13,55.05,55.12,361
,2012-03-26 04:30,26,55.12,55.17,55.12,55.15,312
,2012-03-26 05:00,26,55.14,55.19,55.09,55.18,242
,2012-03-26 05:30,26,55.17,55.21,55.17,55.17,249
,2012-03-26 06:00,26,55.2,55.22,55.17,55.18,190
,2012-03-26 06:30,26,55.19,55.19,55.13,55.19,226
,2012-03-26 07:00,26,55.18,55.27,55.15,55.26,451
,2012-03-26 09:30,26,55.46,55.82,55.38,55.69,13644
,2012-03-26 10:00,26,55.69,55.75,55.6,55.62,4131
,2012-03-26 10:30,26,55.63,55.66,55.42,55.46,2618
,2012-03-26 11:00,26,55.46,55.54,55.45,55.54,1793
,2012-03-26 11:30,26,55.53,55.54,55.35,55.36,2574
,2012-03-26 12:00,26,55.36,55.45,55.35,55.43,2090
,2012-03-26 12:30,26,55.43,55.51,55.35,55.39,3245
,2012-03-26 13:00,26,55.38,55.42,55.27,55.33,3163
,2012-03-26 18:00,27,55.37,55.45,55.35,55.4,182
,2012-03-26 18:30,27,55.42,55.45,55.41,55.42,90
,2012-03-26 19:00,27,55.43,55.44,55.39,55.4,130
,2012-03-26 19:30,27,55.4,55.4,55.3,55.35,282
,2012-03-26 20:00,27,55.36,55.36,55.21,55.24,467
,2012-03-26 20:30,27,55.24,55.4,55.24,55.33,453
,2012-03-26 21:00,27,55.34,55.34,55.29,55.29,32
,2012-03-26 21:30,27,55.3,55.35,55.29,55.35,96
,2012-03-26 22:00,27,55.33,55.35,55.3,55.34,42
,2012-03-26 22:30,27,55.31,55.32,55.28,55.32,22
,2012-03-26 23:00,27,55.32,55.33,55.31,55.33,7
,2012-03-26 23:30,27,55.32,55.4,55.31,55.4,76
,2012-03-27 00:00,27,55.4,55.4,55.3,55.3,34
,2012-03-27 00:30,27,55.3,55.31,55.23,55.26,122
,2012-03-27 01:00,27,55.26,55.36,55.25,55.32,357
,2012-03-27 01:30,27,55.32,55.36,55.3,55.36,112
,2012-03-27 02:00,27,55.33,55.41,55.31,55.4,307
,2012-03-27 02:30,27,55.4,55.44,55.39,55.44,781
,2012-03-27 03:00,27,55.44,55.59,55.44,55.57,834
,2012-03-27 03:30,27,55.56,55.58,55.52,55.52,172
,2012-03-27 04:00,27,55.51,55.56,55.51,55.55,235
,2012-03-27 04:30,27,55.54,55.58,55.54,55.56,237
,2012-03-27 05:00,27,55.55,55.56,55.54,55.54,59
,2012-03-27 05:30,27,55.55,55.55,55.53,55.55,274
,2012-03-27 06:00,27,55.55,55.56,55.51,55.51,229
,2012-03-27 06:30,27,55.51,55.52,55.48,55.48,160
,2012-03-27 07:00,27,55.48,55.52,55.47,55.51,787
,2012-03-27 09:30,27,55.48,55.53,55.3,55.34,6170
,2012-03-27 10:00,27,55.34,55.35,55.22,55.3,3569
,2012-03-27 10:30,27,55.3,55.32,55.1,55.13,3530
,2012-03-27 11:00,27,55.13,55.28,55.11,55.15,1600
,2012-03-27 11:30,27,55.15,55.21,55.12,55.19,904
,2012-03-27 12:00,27,55.19,55.24,55.13,55.15,1033
,2012-03-27 12:30,27,55.14,55.15,55.02,55.12,3016
,2012-03-27 13:00,27,55.12,55.14,55.01,55.13,2242
,2012-03-27 18:00,28,55.02,55.08,55.02,55.08,289
,2012-03-27 18:30,28,55.08,55.09,55.07,55.08,36
,2012-03-27 19:00,28,55.07,55.07,54.96,54.97,445
,2012-03-27 19:30,28,54.97,55.07,54.96,55.05,215
,2012-03-27 20:00,28,55.05,55.13,55,55.08,695
,2012-03-27 20:30,28,55.09,55.18,55.09,55.11,442
,2012-03-27 21:00,28,55.1,55.15,55.06,55.14,144
,2012-03-27 21:30,28,55.15,55.18,55.14,55.18,132
,2012-03-27 22:00,28,55.18,55.27,55.18,55.25,371
,2012-03-27 22:30,28,55.25,55.26,55.24,55.24,123
,2012-03-27 23:00,28,55.25,55.25,55.24,55.25,16
,2012-03-27 23:30,28,55.25,55.27,55.2,55.2,317
,2012-03-28 00:00,28,55.2,55.22,55.2,55.22,5
,2012-03-28 00:30,28,55.21,55.35,55.2,55.32,921
,2012-03-28 01:00,28,55.31,55.32,55.2,55.2,181
,2012-03-28 01:30,28,55.2,55.23,54.98,55.1,778
,2012-03-28 02:00,28,55.1,55.19,55.1,55.14,141
,2012-03-28 02:30,28,55.12,55.2,55.11,55.2,144
,2012-03-28 03:00,28,55.18,55.21,55.17,55.18,87
,2012-03-28 03:30,28,55.18,55.2,55.15,55.2,76
,2012-03-28 04:00,28,55.2,55.21,55.19,55.21,66
,2012-03-28 04:30,28,55.22,55.22,55.16,55.16,197
,2012-03-28 05:00,28,55.16,55.23,55.15,55.22,258
,2012-03-28 05:30,28,55.22,55.25,55.17,55.23,436
,2012-03-28 06:00,28,55.21,55.23,55.19,55.2,115
,2012-03-28 06:30,28,55.2,55.23,55.15,55.15,192
,2012-03-28 07:00,28,55.16,55.18,55.13,55.13,44
,2012-03-28 09:30,28,55.05,55.12,54.82,54.97,7685
,2012-03-28 10:00,28,54.97,54.98,54.9,54.97,2878
,2012-03-28 10:30,28,54.97,55,54.86,54.87,2803
,2012-03-28 11:00,28,54.87,54.94,54.8,54.91,2219
,2012-03-28 11:30,28,54.91,54.91,54.76,54.77,2564
,2012-03-28 12:00,28,54.78,54.88,54.77,54.85,1982
,2012-03-28 12:30,28,54.85,54.86,54.6,54.63,4519
,2012-03-28 13:00,28,54.63,54.66,54.53,54.57,6470
,2012-03-28 18:00,29,54.6,54.68,54.58,54.65,664
,2012-03-28 18:30,29,54.68,54.7,54.66,54.69,91
,2012-03-28 19:00,29,54.69,54.72,54.68,54.7,200
,2012-03-28 19:30,29,54.7,54.72,54.66,54.72,99
,2012-03-28 20:00,29,54.71,54.83,54.69,54.81,1152
,2012-03-28 20:30,29,54.79,54.8,54.68,54.76,407
,2012-03-28 21:00,29,54.76,54.76,54.65,54.66,261
,2012-03-28 21:30,29,54.67,54.7,54.5,54.65,825
,2012-03-28 22:00,29,54.65,54.68,54.64,54.65,12
,2012-03-28 22:30,29,54.65,54.68,54.65,54.65,88
,2012-03-28 23:00,29,54.65,54.66,54.65,54.66,19
,2012-03-28 23:30,29,54.65,54.65,54.6,54.61,198
,2012-03-29 00:00,29,54.6,54.63,54.6,54.61,46
,2012-03-29 00:30,29,54.61,54.63,54.44,54.61,677
,2012-03-29 01:00,29,54.61,54.69,54.61,54.69,423
,2012-03-29 01:30,29,54.68,54.69,54.6,54.61,212
,2012-03-29 02:00,29,54.62,54.71,54.62,54.64,189
,2012-03-29 02:30,29,54.65,54.78,54.63,54.78,206
,2012-03-29 03:00,29,54.78,54.8,54.76,54.78,321
,2012-03-29 03:30,29,54.79,54.79,54.7,54.76,224
,2012-03-29 04:00,29,54.76,54.76,54.66,54.69,334
,2012-03-29 04:30,29,54.7,54.73,54.58,54.58,399
,2012-03-29 05:00,29,54.58,54.58,54.51,54.58,471
,2012-03-29 05:30,29,54.57,54.58,54.52,54.53,84
,2012-03-29 06:00,29,54.53,54.58,54.52,54.56,78
,2012-03-29 06:30,29,54.57,54.63,54.55,54.63,340
,2012-03-29 07:00,29,54.62,54.63,54.57,54.6,151
,2012-03-29 09:30,29,54.62,54.62,54.28,54.46,9630
,2012-03-29 10:00,29,54.47,54.53,54.39,54.4,5388
,2012-03-29 10:30,29,54.4,54.4,54.32,54.33,2426
,2012-03-29 11:00,29,54.34,54.36,54.23,54.28,3517
,2012-03-29 11:30,29,54.27,54.3,54.21,54.22,2223
,2012-03-29 12:00,29,54.22,54.23,53.74,53.89,11657
,2012-03-29 12:30,29,53.88,53.88,53.6,53.7,9281
,2012-03-29 13:00,29,53.7,53.8,53.66,53.78,4911
,2012-03-29 18:00,30,53.69,53.9,53.69,53.88,704
,2012-03-29 18:30,30,53.86,53.95,53.85,53.94,90
,2012-03-29 19:00,30,53.91,53.96,53.9,53.96,65
,2012-03-29 19:30,30,53.96,53.98,53.92,53.98,173
,2012-03-29 20:00,30,53.98,54.1,53.93,54.05,1182
,2012-03-29 20:30,30,54.03,54.05,53.95,53.98,307
,2012-03-29 21:00,30,53.96,53.96,53.91,53.95,30
,2012-03-29 21:30,30,53.92,53.95,53.88,53.94,378
,2012-03-29 22:00,30,53.93,53.94,53.9,53.92,60
,2012-03-29 22:30,30,53.92,53.92,53.89,53.91,77
,2012-03-29 23:00,30,53.9,53.92,53.89,53.91,78
,2012-03-29 23:30,30,53.91,53.91,53.9,53.91,26
,2012-03-30 00:00,30,53.93,53.93,53.91,53.92,33
,2012-03-30 00:30,30,53.92,53.99,53.91,53.96,342
,2012-03-30 01:00,30,53.96,53.97,53.88,53.91,345
,2012-03-30 01:30,30,53.91,53.95,53.8,53.89,682
,2012-03-30 02:00,30,53.91,53.99,53.79,53.97,525
,2012-03-30 02:30,30,53.98,53.99,53.94,53.98,166
,2012-03-30 03:00,30,53.97,53.99,53.91,53.91,249
,2012-03-30 03:30,30,53.89,53.92,53.89,53.89,118
,2012-03-30 04:00,30,53.88,53.99,53.88,53.96,879
,2012-03-30 04:30,30,53.96,53.97,53.94,53.97,363
,2012-03-30 05:00,30,53.96,53.98,53.93,53.93,76
,2012-03-30 05:30,30,53.93,53.95,53.89,53.91,348
,2012-03-30 06:00,30,53.91,53.92,53.87,53.9,216
,2012-03-30 06:30,30,53.89,53.92,53.83,53.86,507
,2012-03-30 07:00,30,53.86,53.92,53.78,53.84,742
,2012-03-30 09:30,30,55,55.24,54.58,54.82,16275
,2012-03-30 10:00,30,54.82,55.35,54.81,55.31,9910
,2012-03-30 10:30,30,55.31,55.31,55.04,55.04,5489
,2012-03-30 11:00,30,55.05,55.29,54.99,55.12,4781
,2012-03-30 11:30,30,55.11,55.16,55,55.04,1766
,2012-03-30 12:00,30,55.05,55.12,55,55.03,1967
,2012-03-30 12:30,30,55.03,55.06,54.78,54.8,4897
,2012-03-30 13:00,30,54.81,54.92,54.75,54.89,5364
,2012-04-01 18:00,2,55.17,55.27,55.14,55.24,1491
,2012-04-01 18:30,2,55.24,55.31,55.23,55.3,442
,2012-04-01 19:00,2,55.3,55.33,55.24,55.31,336
,2012-04-01 19:30,2,55.3,55.37,55.3,55.37,311
,2012-04-01 20:00,2,55.36,55.37,55.35,55.37,87
,2012-04-01 20:30,2,55.36,55.39,55.36,55.37,87
,2012-04-01 21:00,2,55.37,55.39,55.35,55.38,207
,2012-04-01 21:30,2,55.37,55.41,55.35,55.35,409
,2012-04-01 22:00,2,55.35,55.36,55.34,55.34,30
,2012-04-01 22:30,2,55.34,55.4,55.34,55.35,175
,2012-04-01 23:00,2,55.37,55.41,55.37,55.4,72
,2012-04-01 23:30,2,55.41,55.44,55.4,55.41,197
,2012-04-02 00:00,2,55.4,55.43,55.39,55.39,51
,2012-04-02 00:30,2,55.39,55.44,55.39,55.44,129
,2012-04-02 01:00,2,55.44,55.44,55.38,55.39,127
,2012-04-02 01:30,2,55.4,55.45,55.34,55.34,308
,2012-04-02 02:00,2,55.35,55.45,55.35,55.44,127
,2012-04-02 02:30,2,55.45,55.48,55.45,55.46,166
,2012-04-02 03:00,2,55.46,55.46,55.43,55.46,137
,2012-04-02 03:30,2,55.45,55.48,55.41,55.48,499
,2012-04-02 04:00,2,55.46,55.54,55.46,55.5,489
,2012-04-02 04:30,2,55.5,55.55,55.48,55.5,438
,2012-04-02 05:00,2,55.5,55.53,55.46,55.48,383
,2012-04-02 05:30,2,55.49,55.5,55.46,55.48,111
,2012-04-02 06:00,2,55.49,55.53,55.49,55.5,61
,2012-04-02 06:30,2,55.5,55.51,55.4,55.41,299
,2012-04-02 07:00,2,55.4,55.41,55.36,55.36,249
,2012-04-02 09:30,2,55.54,56.47,55.37,56.17,18300
,2012-04-02 10:00,2,56.14,56.33,56.08,56.21,6632
,2012-04-02 10:30,2,56.21,56.34,56.2,56.32,3755
,2012-04-02 11:00,2,56.32,56.42,56.29,56.37,3205
,2012-04-02 11:30,2,56.38,56.48,56.37,56.39,2144
,2012-04-02 12:00,2,56.4,56.4,56.29,56.32,2284
,2012-04-02 12:30,2,56.32,56.33,56.22,56.28,2576
,2012-04-02 13:00,2,56.27,56.28,56.15,56.22,4322
,2012-04-02 18:00,3,56.16,56.25,56.09,56.25,233
,2012-04-02 18:30,3,56.24,56.29,56.21,56.25,135
,2012-04-02 19:00,3,56.26,56.3,56.23,56.23,118
,2012-04-02 19:30,3,56.25,56.3,56.17,56.2,99
,2012-04-02 20:00,3,56.19,56.19,56.16,56.17,30
,2012-04-02 20:30,3,56.15,56.19,56.14,56.19,42
,2012-04-02 21:00,3,56.19,56.21,56.18,56.18,18
,2012-04-02 21:30,3,56.2,56.21,56.18,56.18,58
,2012-04-02 22:30,3,56.17,56.21,56.12,56.21,167
,2012-04-02 23:00,3,56.21,56.23,56.19,56.2,20
,2012-04-02 23:30,3,56.23,56.23,56.13,56.17,92
,2012-04-03 00:00,3,56.17,56.18,56.1,56.1,90
,2012-04-03 00:30,3,56.11,56.13,56.07,56.09,138
,2012-04-03 01:00,3,56.1,56.16,56.1,56.13,72
,2012-04-03 01:30,3,56.14,56.14,56.1,56.13,43
,2012-04-03 02:00,3,56.13,56.18,56.12,56.17,87
,2012-04-03 02:30,3,56.18,56.23,56.18,56.22,192
,2012-04-03 03:00,3,56.22,56.23,56.2,56.21,343
,2012-04-03 03:30,3,56.22,56.23,56.04,56.05,421
,2012-04-03 04:00,3,56.04,56.06,56.01,56.02,303
,2012-04-03 04:30,3,56.01,56.01,55.97,55.99,524
,2012-04-03 05:00,3,55.98,55.99,55.86,55.9,631
,2012-04-03 05:30,3,55.89,55.92,55.88,55.9,79
,2012-04-03 06:00,3,55.9,55.92,55.87,55.9,132
,2012-04-03 06:30,3,55.9,55.96,55.89,55.95,465
,2012-04-03 07:00,3,55.95,55.96,55.91,55.93,288
,2012-04-03 09:30,3,56.06,56.24,56.02,56.21,6542
,2012-04-03 10:00,3,56.22,56.59,56.15,56.58,6551
,2012-04-03 10:30,3,56.59,56.59,56.4,56.43,2814
,2012-04-03 11:00,3,56.44,56.48,56.34,56.48,2355
,2012-04-03 11:30,3,56.48,56.57,56.44,56.47,2495
,2012-04-03 12:00,3,56.47,56.59,56.43,56.55,2460
,2012-04-03 12:30,3,56.54,56.56,56.33,56.34,3587
,2012-04-03 13:00,3,56.34,56.34,55.95,55.96,4599
,2012-04-03 18:00,4,56,56.05,55.96,56.01,316
,2012-04-03 18:30,4,56.03,56.1,56.03,56.1,112
,2012-04-03 19:00,4,56.1,56.12,56.08,56.12,154
,2012-04-03 19:30,4,56.12,56.12,56.03,56.05,54
,2012-04-03 20:00,4,56.06,56.08,56.03,56.08,17
,2012-04-03 20:30,4,56.06,56.08,55.92,55.92,373
,2012-04-03 21:00,4,55.92,55.95,55.92,55.95,29
,2012-04-03 21:30,4,55.96,56.1,55.96,56.1,159
,2012-04-03 22:00,4,56.08,56.14,56.06,56.14,142
,2012-04-03 22:30,4,56.13,56.15,56.12,56.12,41
,2012-04-03 23:00,4,56.1,56.12,56.1,56.12,11
,2012-04-03 23:30,4,56.1,56.12,56.09,56.12,59
,2012-04-04 00:00,4,56.11,56.12,56.11,56.12,67
,2012-04-04 00:30,4,56.11,56.12,56.09,56.12,139
,2012-04-04 01:00,4,56.11,56.15,56.11,56.15,171
,2012-04-04 01:30,4,56.13,56.14,56.12,56.13,33
,2012-04-04 02:00,4,56.14,56.15,56.06,56.1,150
,2012-04-04 02:30,4,56.09,56.09,55.96,55.97,161
,2012-04-04 03:00,4,55.96,55.99,55.93,55.96,134
,2012-04-04 03:30,4,55.95,55.98,55.92,55.95,198
,2012-04-04 04:00,4,55.93,55.95,55.9,55.95,143
,2012-04-04 04:30,4,55.95,55.99,55.92,55.99,156
,2012-04-04 05:00,4,55.99,55.99,55.95,55.98,84
,2012-04-04 05:30,4,55.98,56,55.96,55.99,100
,2012-04-04 06:00,4,55.98,55.99,55.96,55.97,227
,2012-04-04 06:30,4,55.97,56.03,55.92,55.92,303
,2012-04-04 07:00,4,55.92,55.96,55.9,55.95,427
,2012-04-04 09:30,4,55.8,56.07,55.71,56.07,10485
,2012-04-04 10:00,4,56.07,56.29,55.95,56.16,5364
,2012-04-04 10:30,4,56.16,56.34,56.12,56.21,3595
,2012-04-04 11:00,4,56.22,56.45,56.22,56.33,4036
,2012-04-04 11:30,4,56.33,56.36,56.16,56.17,3001
,2012-04-04 12:00,4,56.18,56.25,56.08,56.09,2820
,2012-04-04 12:30,4,56.08,56.24,56.02,56.05,2596
,2012-04-04 13:00,4,56.05,56.14,55.97,56.07,3795
,2012-04-04 18:00,5,56.11,56.24,56.1,56.22,369
,2012-04-04 18:30,5,56.24,56.24,56.19,56.19,86
,2012-04-04 19:00,5,56.18,56.21,56.17,56.19,98
,2012-04-04 19:30,5,56.19,56.19,56,56.01,437
,2012-04-04 20:00,5,56.01,56.02,55.85,55.86,1453
,2012-04-04 20:30,5,55.86,55.95,55.82,55.93,377
,2012-04-04 21:00,5,55.93,55.93,55.87,55.91,67
,2012-04-04 21:30,5,55.89,55.98,55.88,55.9,101
,2012-04-04 22:00,5,55.93,56.05,55.93,56.02,308
,2012-04-04 22:30,5,56.01,56.06,55.99,56.06,164
,2012-04-04 23:00,5,56.04,56.1,56.02,56.08,219
,2012-04-04 23:30,5,56.09,56.09,56,56.04,169
,2012-04-05 00:00,5,56.08,56.1,56.04,56.07,42
,2012-04-05 00:30,5,56.06,56.1,56.01,56.08,257
,2012-04-05 01:00,5,56.08,56.21,56.02,56.15,658
,2012-04-05 01:30,5,56.15,56.24,56.15,56.21,343
,2012-04-05 02:00,5,56.21,56.22,56.15,56.18,72
,2012-04-05 02:30,5,56.14,56.18,56.13,56.18,29
,2012-04-05 03:00,5,56.2,56.28,56.2,56.26,389
,2012-04-05 03:30,5,56.27,56.29,56.25,56.28,674
,2012-04-05 04:00,5,56.27,56.28,56.25,56.28,653
,2012-04-05 04:30,5,56.28,56.28,56.25,56.25,1112
,2012-04-05 05:00,5,56.24,56.26,56.2,56.25,418
,2012-04-05 05:30,5,56.25,56.26,56.24,56.24,216
,2012-04-05 06:00,5,56.24,56.24,56.2,56.21,345
,2012-04-05 06:30,5,56.2,56.21,56.19,56.19,97
,2012-04-05 07:00,5,56.21,56.24,56.18,56.2,488
,2012-04-05 09:30,5,56.26,56.49,56.19,56.32,7469
,2012-04-05 10:00,5,56.31,56.53,56.25,56.42,3304
,2012-04-05 10:30,5,56.43,56.54,56.41,56.48,2684
,2012-04-05 11:00,5,56.49,56.68,56.45,56.58,3529
,2012-04-05 11:30,5,56.58,56.66,56.56,56.59,1707
,2012-04-05 12:00,5,56.59,56.6,56.46,56.55,2108
,2012-04-05 12:30,5,56.55,56.63,56.55,56.57,1834
,2012-04-05 13:00,5,56.55,56.64,56.52,56.61,3204
,2012-04-08 18:00,9,56.49,57.01,56.49,56.92,1173
,2012-04-08 18:30,9,56.94,56.98,56.91,56.98,167
,2012-04-08 19:00,9,56.96,57,56.96,56.99,48
,2012-04-08 19:30,9,57,57.11,57,57.09,315
,2012-04-08 20:00,9,57.1,57.18,56.98,57.04,597
,2012-04-08 20:30,9,57.02,57.03,56.87,56.97,290
,2012-04-08 21:00,9,56.99,57.07,56.98,57.01,222
,2012-04-08 21:30,9,57.02,57.13,56.98,57,330
,2012-04-08 22:00,9,57,57.05,56.97,57.04,94
,2012-04-08 22:30,9,57.04,57.05,57.02,57.03,49
,2012-04-08 23:00,9,57.02,57.02,57.02,57.02,2
,2012-04-08 23:30,9,57.02,57.08,57.01,57.06,28
,2012-04-09 00:00,9,57.06,57.07,57.04,57.04,27
,2012-04-09 00:30,9,57.04,57.08,57,57.08,116
,2012-04-09 01:00,9,57.05,57.05,56.86,56.99,572
,2012-04-09 01:30,9,56.96,56.96,56.9,56.91,87
,2012-04-09 02:00,9,56.91,56.91,56.78,56.79,347
,2012-04-09 02:30,9,56.77,56.8,56.75,56.78,157
,2012-04-09 03:00,9,56.78,56.81,56.75,56.78,238
,2012-04-09 03:30,9,56.79,56.79,56.62,56.63,549
,2012-04-09 04:00,9,56.63,56.71,56.57,56.71,212
,2012-04-09 04:30,9,56.71,56.77,56.66,56.66,238
,2012-04-09 05:00,9,56.66,56.68,56.64,56.65,31
,2012-04-09 05:30,9,56.65,56.67,56.62,56.65,33
,2012-04-09 06:00,9,56.64,56.72,56.64,56.71,84
,2012-04-09 06:30,9,56.72,56.72,56.7,56.7,97
,2012-04-09 07:00,9,56.72,56.75,56.65,56.72,177
,2012-04-09 09:30,9,56.75,56.95,56.48,56.72,8236
,2012-04-09 10:00,9,56.71,56.73,56.52,56.58,2969
,2012-04-09 10:30,9,56.58,56.66,56.56,56.66,1703
,2012-04-09 11:00,9,56.65,56.89,56.64,56.88,2218
,2012-04-09 11:30,9,56.87,56.89,56.84,56.87,899
,2012-04-09 12:00,9,56.86,56.87,56.76,56.83,879
,2012-04-09 12:30,9,56.83,56.85,56.77,56.8,1881
,2012-04-09 13:00,9,56.8,56.87,56.75,56.76,2372
,2012-04-09 18:00,10,56.74,56.76,56.71,56.72,157
,2012-04-09 18:30,10,56.73,56.77,56.72,56.73,53
,2012-04-09 19:00,10,56.74,56.8,56.74,56.76,135
,2012-04-09 19:30,10,56.79,56.79,56.74,56.78,77
,2012-04-09 20:00,10,56.79,56.9,56.77,56.89,251
,2012-04-09 20:30,10,56.88,56.9,56.77,56.77,142
,2012-04-09 21:00,10,56.78,56.85,56.78,56.82,66
,2012-04-09 21:30,10,56.82,56.89,56.82,56.86,61
,2012-04-09 22:00,10,56.89,56.91,56.8,56.8,133
,2012-04-09 22:30,10,56.79,56.83,56.79,56.83,41
,2012-04-09 23:00,10,56.83,56.83,56.82,56.82,17
,2012-04-09 23:30,10,56.83,56.89,56.82,56.88,35
,2012-04-10 00:00,10,56.88,56.88,56.79,56.81,119
,2012-04-10 00:30,10,56.8,56.91,56.8,56.91,107
,2012-04-10 01:00,10,56.91,56.98,56.82,56.97,220
,2012-04-10 01:30,10,56.98,57.11,56.97,57.05,1167
,2012-04-10 02:00,10,57.04,57.12,56.95,56.95,221
,2012-04-10 02:30,10,56.98,57.06,56.94,57.04,238
,2012-04-10 03:00,10,57.04,57.06,57.02,57.02,90
,2012-04-10 03:30,10,57,57.04,56.99,57,523
,2012-04-10 04:00,10,57.01,57.07,57.01,57.05,89
,2012-04-10 04:30,10,57.06,57.07,57.03,57.05,206
,2012-04-10 05:00,10,57.05,57.08,57.02,57.06,470
,2012-04-10 05:30,10,57.06,57.29,57.04,57.21,1183
,2012-04-10 06:00,10,57.22,57.25,57.17,57.21,555
,2012-04-10 06:30,10,57.21,57.26,57.19,57.2,632
,2012-04-10 07:00,10,57.2,57.3,57.2,57.2,378
,2012-04-10 09:30,10,57.3,57.39,57.08,57.12,11064
,2012-04-10 10:00,10,57.12,57.43,57.1,57.31,7449
,2012-04-10 10:30,10,57.31,57.45,57.28,57.29,5598
,2012-04-10 11:00,10,57.3,57.3,57.04,57.1,7940
,2012-04-10 11:30,10,57.1,57.14,57.06,57.14,2189
,2012-04-10 12:00,10,57.14,57.14,56.89,57.01,5322
,2012-04-10 12:30,10,57.02,57.08,56.91,56.96,4833
,2012-04-10 13:00,10,56.96,56.98,56.86,56.91,4100
,2012-04-10 18:00,11,56.88,56.95,56.75,56.75,567
,2012-04-10 18:30,11,56.77,56.83,56.68,56.69,317
,2012-04-10 19:00,11,56.68,56.77,56.66,56.71,289
,2012-04-10 19:30,11,56.74,56.79,56.71,56.73,162
,2012-04-10 20:00,11,56.73,56.73,56.45,56.53,1886
,2012-04-10 20:30,11,56.54,56.63,56.51,56.54,263
,2012-04-10 21:00,11,56.52,56.6,56.52,56.59,50
,2012-04-10 21:30,11,56.63,56.64,56.59,56.59,56
,2012-04-10 22:30,11,56.6,56.6,56.58,56.58,32
,2012-04-10 23:00,11,56.59,56.59,56.58,56.59,10
,2012-04-10 23:30,11,56.59,56.6,56.58,56.6,68
,2012-04-11 00:00,11,56.6,56.64,56.59,56.63,119
,2012-04-11 00:30,11,56.64,56.64,56.59,56.61,283
,2012-04-11 01:00,11,56.61,56.61,56.57,56.57,682
,2012-04-11 01:30,11,56.57,56.57,56.51,56.53,591
,2012-04-11 02:00,11,56.54,56.68,56.45,56.68,670
,2012-04-11 02:30,11,56.68,56.77,56.58,56.6,417
,2012-04-11 03:00,11,56.6,56.64,56.53,56.63,479
,2012-04-11 03:30,11,56.62,56.65,56.6,56.64,481
,2012-04-11 04:00,11,56.64,56.65,56.63,56.63,124
,2012-04-11 04:30,11,56.64,56.66,56.61,56.66,257
,2012-04-11 05:00,11,56.66,56.67,56.6,56.62,367
,2012-04-11 05:30,11,56.63,56.64,56.62,56.64,25
,2012-04-11 06:00,11,56.63,56.69,56.62,56.69,353
,2012-04-11 06:30,11,56.68,56.73,56.66,56.67,251
,2012-04-11 07:00,11,56.65,56.69,56.6,56.68,189
,2012-04-11 09:30,11,56.9,56.9,56.4,56.42,10212
,2012-04-11 10:00,11,56.42,56.48,56.32,56.38,4469
,2012-04-11 10:30,11,56.38,56.42,56.22,56.31,4028
,2012-04-11 11:00,11,56.31,56.41,56.29,56.39,3199
,2012-04-11 11:30,11,56.38,56.41,56.35,56.38,1703
,2012-04-11 12:00,11,56.39,56.49,56.36,56.38,1942
,2012-04-11 12:30,11,56.38,56.51,56.36,56.42,2418
,2012-04-11 13:00,11,56.41,56.41,56.32,56.37,3205
,2012-04-11 18:00,12,56.49,56.54,56.45,56.51,327
,2012-04-11 18:30,12,56.51,56.55,56.5,56.51,176
,2012-04-11 19:00,12,56.51,56.51,56.47,56.48,57
,2012-04-11 19:30,12,56.47,56.51,56.43,56.45,183
,2012-04-11 20:00,12,56.5,56.6,56.5,56.52,311
,2012-04-11 20:30,12,56.52,56.56,56.52,56.54,213
,2012-04-11 21:00,12,56.54,56.55,56.54,56.55,138
,2012-04-11 21:30,12,56.55,56.55,56.41,56.43,514
,2012-04-11 22:00,12,56.44,56.45,56.42,56.45,212
,2012-04-11 22:30,12,56.45,56.46,56.45,56.46,40
,2012-04-11 23:00,12,56.46,56.46,56.43,56.43,24
,2012-04-11 23:30,12,56.45,56.45,56.45,56.45,21
,2012-04-12 00:00,12,56.45,56.49,56.44,56.47,150
,2012-04-12 00:30,12,56.47,56.56,56.47,56.54,267
,2012-04-12 01:00,12,56.53,56.6,56.51,56.6,411
,2012-04-12 01:30,12,56.6,56.65,56.57,56.64,635
,2012-04-12 02:00,12,56.64,56.65,56.58,56.63,90
,2012-04-12 02:30,12,56.64,56.64,56.56,56.57,286
,2012-04-12 03:00,12,56.58,56.64,56.58,56.62,150
,2012-04-12 03:30,12,56.62,56.63,56.53,56.55,285
,2012-04-12 04:00,12,56.56,56.58,56.49,56.56,363
,2012-04-12 04:30,12,56.56,56.56,56.51,56.52,105
,2012-04-12 05:00,12,56.51,56.52,56.48,56.52,264
,2012-04-12 05:30,12,56.52,56.53,56.51,56.53,271
,2012-04-12 06:00,12,56.53,56.54,56.52,56.54,80
,2012-04-12 06:30,12,56.54,56.63,56.54,56.62,722
,2012-04-12 07:00,12,56.62,56.64,56.6,56.63,660
,2012-04-12 09:30,12,56.7,56.87,56.58,56.79,8601
,2012-04-12 10:00,12,56.79,57.01,56.78,56.97,5808
,2012-04-12 10:30,12,56.97,57.02,56.74,56.81,3389
,2012-04-12 11:00,12,56.83,56.94,56.81,56.92,2118
,2012-04-12 11:30,12,56.91,56.94,56.82,56.92,2282
,2012-04-12 12:00,12,56.92,56.93,56.87,56.9,1643
,2012-04-12 12:30,12,56.89,57.07,56.88,56.97,2902
,2012-04-12 13:00,12,56.97,57.2,56.96,57.16,5298
,2012-04-12 18:00,13,57.21,57.21,57.15,57.19,205
,2012-04-12 18:30,13,57.17,57.2,57.14,57.14,97
,2012-04-12 19:00,13,57.15,57.19,57.14,57.14,43
,2012-04-12 19:30,13,57.15,57.15,57.11,57.15,387
,2012-04-12 20:00,13,57.15,57.19,57.09,57.18,607
,2012-04-12 20:30,13,57.18,57.2,57.14,57.2,66
,2012-04-12 21:00,13,57.16,57.16,57.04,57.08,247
,2012-04-12 21:30,13,57.06,57.08,56.99,57.02,228
,2012-04-12 22:00,13,57.01,57.04,56.99,57.04,232
,2012-04-12 22:30,13,57.02,57.05,57.02,57.03,33
,2012-04-12 23:00,13,57.02,57.04,57.01,57.04,9
,2012-04-12 23:30,13,57.01,57.01,57,57,18
,2012-04-13 00:00,13,57,57.08,56.98,57.08,79
,2012-04-13 00:30,13,57.09,57.12,57.02,57.09,122
,2012-04-13 01:00,13,57.09,57.11,57.02,57.03,116
,2012-04-13 01:30,13,57.02,57.02,56.97,57,186
,2012-04-13 02:00,13,57.01,57.05,56.96,56.98,300
,2012-04-13 02:30,13,56.97,57.03,56.97,57.02,353
,2012-04-13 03:00,13,57.03,57.04,56.97,56.97,722
,2012-04-13 03:30,13,56.97,57.06,56.97,57.03,262
,2012-04-13 04:00,13,57.02,57.02,56.98,56.98,183
,2012-04-13 04:30,13,56.99,57.01,56.85,56.86,756
,2012-04-13 05:00,13,56.86,56.93,56.79,56.82,609
,2012-04-13 05:30,13,56.83,56.84,56.69,56.72,738
,2012-04-13 06:00,13,56.72,56.82,56.72,56.82,185
,2012-04-13 06:30,13,56.82,56.88,56.78,56.88,258
,2012-04-13 07:00,13,56.86,56.93,56.86,56.91,262
,2012-04-13 09:30,13,56.87,56.87,56.5,56.62,10000
,2012-04-13 10:00,13,56.62,56.66,56.47,56.56,3542
,2012-04-13 10:30,13,56.55,56.6,56.46,56.49,3054
,2012-04-13 11:00,13,56.48,56.63,56.47,56.61,1970
,2012-04-13 11:30,13,56.62,56.7,56.6,56.64,1959
,2012-04-13 12:00,13,56.64,56.7,56.6,56.61,1629
,2012-04-13 12:30,13,56.61,56.74,56.5,56.5,2476
,2012-04-13 13:00,13,56.48,56.56,56.41,56.41,3666
,2012-04-15 18:00,16,56.45,56.49,56.3,56.34,674
,2012-04-15 18:30,16,56.32,56.38,56.27,56.36,93
,2012-04-15 19:00,16,56.38,56.38,56.15,56.19,379
,2012-04-15 19:30,16,56.19,56.19,55.97,56.02,795
,2012-04-15 20:00,16,56.01,56.13,55.99,55.99,362
,2012-04-15 20:30,16,56,56.11,55.99,56.08,161
,2012-04-15 21:00,16,56.07,56.07,55.97,56,386
,2012-04-15 21:30,16,56,56.14,55.99,56.1,413
,2012-04-15 22:00,16,56.09,56.09,56,56.07,441
,2012-04-15 22:30,16,56.06,56.15,56.06,56.12,177
,2012-04-15 23:00,16,56.12,56.13,56.11,56.13,115
,2012-04-15 23:30,16,56.12,56.13,56.06,56.06,113
,2012-04-16 00:00,16,56.05,56.07,56.03,56.07,138
,2012-04-16 00:30,16,56.07,56.07,56.02,56.07,89
,2012-04-16 01:00,16,56.03,56.23,56.03,56.21,276
,2012-04-16 01:30,16,56.21,56.21,56.03,56.06,239
,2012-04-16 02:00,16,56.07,56.18,56.01,56.17,251
,2012-04-16 02:30,16,56.17,56.18,56.12,56.17,70
,2012-04-16 03:00,16,56.17,56.18,56.07,56.11,201
,2012-04-16 03:30,16,56.09,56.17,56.08,56.17,365
,2012-04-16 04:00,16,56.16,56.17,56.12,56.15,105
,2012-04-16 04:30,16,56.15,56.16,56.07,56.09,153
,2012-04-16 05:00,16,56.09,56.13,56.06,56.08,203
,2012-04-16 05:30,16,56.08,56.08,56.05,56.05,160
,2012-04-16 06:00,16,56.03,56.04,56,56.01,88
,2012-04-16 06:30,16,56.02,56.03,55.98,56,115
,2012-04-16 07:00,16,55.98,55.98,55.92,55.95,155
,2012-04-16 09:30,16,55.87,55.99,55.67,55.75,8625
,2012-04-16 10:00,16,55.75,55.77,55.65,55.68,2247
,2012-04-16 10:30,16,55.68,55.69,55.6,55.68,1891
,2012-04-16 11:00,16,55.68,55.76,55.67,55.74,1959
,2012-04-16 11:30,16,55.73,55.73,55.61,55.65,1389
,2012-04-16 12:00,16,55.66,55.75,55.65,55.74,1171
,2012-04-16 12:30,16,55.74,55.82,55.7,55.73,1950
,2012-04-16 13:00,16,55.72,55.86,55.65,55.73,3405
,2012-04-16 18:00,17,55.68,55.72,55.61,55.67,177
,2012-04-16 18:30,17,55.68,55.71,55.68,55.69,13
,2012-04-16 19:00,17,55.7,55.71,55.67,55.67,54
,2012-04-16 19:30,17,55.7,55.83,55.68,55.83,134
,2012-04-16 20:00,17,55.84,55.99,55.84,55.94,514
,2012-04-16 20:30,17,55.95,56.02,55.93,55.99,222
,2012-04-16 21:00,17,56,56.01,55.89,55.89,94
,2012-04-16 21:30,17,55.91,56.01,55.91,55.97,110
,2012-04-16 22:00,17,55.98,56,55.95,55.97,125
,2012-04-16 22:30,17,55.98,56.04,55.98,56.02,91
,2012-04-16 23:00,17,56.02,56.02,55.98,55.99,16
,2012-04-16 23:30,17,55.99,55.99,55.97,55.97,14
,2012-04-17 00:00,17,55.97,55.98,55.95,55.98,38
,2012-04-17 00:30,17,55.97,56.01,55.96,55.96,44
,2012-04-17 01:00,17,55.98,56,55.92,55.94,235
,2012-04-17 01:30,17,55.93,55.93,55.86,55.88,112
,2012-04-17 02:00,17,55.88,55.95,55.87,55.95,99
,2012-04-17 02:30,17,55.95,55.98,55.9,55.93,222
,2012-04-17 03:00,17,55.93,55.96,55.9,55.96,37
,2012-04-17 03:30,17,55.94,55.98,55.92,55.92,99
,2012-04-17 04:00,17,55.93,55.96,55.92,55.93,50
,2012-04-17 04:30,17,55.92,56.05,55.92,56.04,400
,2012-04-17 05:00,17,56.04,56.05,56.02,56.02,105
,2012-04-17 05:30,17,56.03,56.05,56.03,56.03,74
,2012-04-17 06:00,17,56.03,56.06,56.02,56.06,51
,2012-04-17 06:30,17,56.06,56.07,55.94,55.94,259
,2012-04-17 07:00,17,55.94,55.95,55.9,55.91,170
,2012-04-17 09:30,17,56.05,56.38,55.96,56.19,5177
,2012-04-17 10:00,17,56.18,56.25,56.15,56.17,1557
,2012-04-17 10:30,17,56.17,56.2,56.02,56.06,1636
,2012-04-17 11:00,17,56.05,56.12,56.02,56.03,1079
,2012-04-17 11:30,17,56.03,56.08,56,56.03,1022
,2012-04-17 12:00,17,56.04,56.06,55.98,55.98,1159
,2012-04-17 12:30,17,55.98,56.02,55.87,55.9,1699
,2012-04-17 13:00,17,55.91,55.92,55.74,55.84,2715
,2012-04-17 18:00,18,55.82,55.9,55.8,55.88,111
,2012-04-17 18:30,18,55.9,55.91,55.89,55.91,29
,2012-04-17 19:00,18,55.91,55.96,55.91,55.95,44
,2012-04-17 19:30,18,55.92,56,55.91,56,99
,2012-04-17 20:00,18,56,56.08,55.99,56.07,649
,2012-04-17 20:30,18,56.06,56.06,55.9,55.9,133
,2012-04-17 21:00,18,55.9,55.94,55.62,55.62,397
,2012-04-17 21:30,18,55.63,55.7,55.51,55.64,869
,2012-04-17 22:00,18,55.64,55.87,55.6,55.87,623
,2012-04-17 22:30,18,55.86,55.86,55.8,55.8,78
,2012-04-17 23:00,18,55.81,55.82,55.79,55.79,5
,2012-04-17 23:30,18,55.79,55.82,55.79,55.82,2
,2012-04-18 00:00,18,55.84,55.95,55.84,55.88,73
,2012-04-18 00:30,18,55.88,55.89,55.68,55.83,184
,2012-04-18 01:00,18,55.82,55.84,55.79,55.81,128
,2012-04-18 01:30,18,55.82,55.87,55.78,55.8,164
,2012-04-18 02:00,18,55.81,55.82,55.72,55.72,275
,2012-04-18 02:30,18,55.71,55.81,55.65,55.78,114
,2012-04-18 03:00,18,55.78,55.78,55.7,55.75,65
,2012-04-18 03:30,18,55.75,55.75,55.69,55.69,68
,2012-04-18 04:00,18,55.69,55.69,55.58,55.58,249
,2012-04-18 04:30,18,55.58,55.59,55.47,55.56,448
,2012-04-18 05:00,18,55.56,55.63,55.56,55.63,98
,2012-04-18 05:30,18,55.63,55.63,55.59,55.62,253
,2012-04-18 06:00,18,55.63,55.65,55.6,55.63,97
,2012-04-18 06:30,18,55.61,55.64,55.6,55.62,137
,2012-04-18 07:00,18,55.62,55.62,55.39,55.4,299
,2012-04-18 09:30,18,55.25,55.59,55.21,55.26,7329
,2012-04-18 10:00,18,55.25,55.4,55.22,55.35,2610
,2012-04-18 10:30,18,55.34,55.45,55.32,55.44,1027
,2012-04-18 11:00,18,55.44,55.44,55.29,55.29,1907
,2012-04-18 11:30,18,55.29,55.32,55.23,55.28,913
,2012-04-18 12:00,18,55.28,55.35,55.28,55.32,914
,2012-04-18 12:30,18,55.32,55.38,55.21,55.22,1300
,2012-04-18 13:00,18,55.21,55.24,55.15,55.21,1745
,2012-04-18 18:00,19,55.21,55.39,55.21,55.27,98
,2012-04-18 18:30,19,55.24,55.28,55.21,55.27,27
,2012-04-18 19:00,19,55.29,55.33,55.29,55.29,22
,2012-04-18 19:30,19,55.3,55.41,55.29,55.4,42
,2012-04-18 20:00,19,55.39,55.44,55.35,55.44,240
,2012-04-18 20:30,19,55.44,55.44,55.35,55.37,59
,2012-04-18 21:00,19,55.39,55.41,55.39,55.41,8
,2012-04-18 21:30,19,55.41,55.51,55.41,55.5,153
,2012-04-18 22:00,19,55.5,55.51,55.45,55.45,52
,2012-04-18 22:30,19,55.46,55.47,55.46,55.46,8
,2012-04-18 23:00,19,55.45,55.45,55.39,55.45,190
,2012-04-18 23:30,19,55.45,55.48,55.42,55.45,47
,2012-04-19 00:00,19,55.48,55.48,55.43,55.46,30
,2012-04-19 00:30,19,55.46,55.49,55.42,55.45,109
,2012-04-19 01:00,19,55.44,55.46,55.42,55.45,183
,2012-04-19 01:30,19,55.46,55.48,55.43,55.48,55
,2012-04-19 02:00,19,55.47,55.54,55.45,55.47,271
,2012-04-19 02:30,19,55.5,55.51,55.46,55.5,44
,2012-04-19 03:00,19,55.51,55.57,55.5,55.56,101
,2012-04-19 03:30,19,55.57,55.71,55.55,55.7,552
,2012-04-19 04:00,19,55.7,55.78,55.68,55.78,240
,2012-04-19 04:30,19,55.75,55.78,55.67,55.77,89
,2012-04-19 05:00,19,55.77,55.78,55.58,55.65,193
,2012-04-19 05:30,19,55.64,55.68,55.6,55.64,107
,2012-04-19 06:00,19,55.65,55.65,55.54,55.54,164
,2012-04-19 06:30,19,55.53,55.59,55.51,55.53,241
,2012-04-19 07:00,19,55.53,55.56,55.49,55.56,97
,2012-04-19 09:30,19,55.56,55.78,55.49,55.5,3805
,2012-04-19 10:00,19,55.5,55.54,55.43,55.44,686
,2012-04-19 10:30,19,55.43,55.53,55.33,55.44,1495
,2012-04-19 11:00,19,55.43,55.45,55.31,55.32,1417
,2012-04-19 11:30,19,55.32,55.4,55.28,55.3,927
,2012-04-19 12:00,19,55.3,55.3,55.17,55.17,1120
,2012-04-19 12:30,19,55.17,55.18,55,55.05,3206
,2012-04-19 13:00,19,55.05,55.28,55.05,55.16,2480
,2012-04-19 18:00,20,55.21,55.32,55.21,55.32,103
,2012-04-19 18:30,20,55.33,55.34,55.32,55.34,17
,2012-04-19 19:00,20,55.34,55.35,55.31,55.31,12
,2012-04-19 19:30,20,55.31,55.36,55.29,55.36,27
,2012-04-19 20:00,20,55.37,55.37,55.08,55.11,486
,2012-04-19 20:30,20,55.14,55.19,55.08,55.19,48
,2012-04-19 21:00,20,55.2,55.27,55.18,55.22,75
,2012-04-19 21:30,20,55.23,55.25,55.23,55.23,18
,2012-04-19 22:00,20,55.24,55.29,55.24,55.29,75
,2012-04-19 22:30,20,55.29,55.3,55.29,55.3,4
,2012-04-19 23:00,20,55.25,55.25,55.23,55.23,13
,2012-04-19 23:30,20,55.23,55.24,55.22,55.22,37
,2012-04-20 00:00,20,55.21,55.22,55.21,55.22,13
,2012-04-20 00:30,20,55.21,55.37,55.2,55.37,270
,2012-04-20 01:00,20,55.37,55.39,55.29,55.33,58
,2012-04-20 01:30,20,55.3,55.34,55.24,55.24,44
,2012-04-20 02:00,20,55.23,55.26,55.2,55.24,63
,2012-04-20 02:30,20,55.26,55.27,55.23,55.26,264
,2012-04-20 03:00,20,55.27,55.27,55.25,55.27,63
,2012-04-20 03:30,20,55.27,55.27,55.25,55.27,300
,2012-04-20 04:00,20,55.26,55.32,55.26,55.32,38
,2012-04-20 04:30,20,55.31,55.38,55.29,55.38,170
,2012-04-20 05:00,20,55.38,55.44,55.36,55.4,83
,2012-04-20 05:30,20,55.42,55.44,55.4,55.42,66
,2012-04-20 06:00,20,55.41,55.41,55.38,55.38,32
,2012-04-20 06:30,20,55.39,55.42,55.38,55.4,24
,2012-04-20 07:00,20,55.41,55.47,55.4,55.4,145
,2012-04-20 09:30,20,55.5,55.69,55.4,55.67,3797
,2012-04-20 10:00,20,55.67,55.67,55.45,55.53,2557
,2012-04-20 10:30,20,55.52,55.58,55.42,55.5,1746
,2012-04-20 11:00,20,55.51,55.69,55.5,55.66,1654
,2012-04-20 11:30,20,55.66,55.69,55.51,55.55,1235
,2012-04-20 12:00,20,55.55,55.62,55.43,55.43,3195
,2012-04-20 12:30,20,55.43,55.88,55.4,55.75,3053
,2012-04-20 13:00,20,55.74,55.75,55.5,55.74,3096
,2012-04-22 18:00,23,55.76,55.86,55.67,55.81,222
,2012-04-22 18:30,23,55.81,55.83,55.76,55.79,18
,2012-04-22 19:00,23,55.85,55.88,55.79,55.79,11
,2012-04-22 19:30,23,55.75,55.79,55.74,55.77,40
,2012-04-22 20:00,23,55.78,55.95,55.72,55.87,298
,2012-04-22 20:30,23,55.85,55.87,55.79,55.8,146
,2012-04-22 21:00,23,55.79,55.85,55.74,55.85,37
,2012-04-22 21:30,23,55.86,55.87,55.79,55.79,34
,2012-04-22 22:00,23,55.79,55.81,55.76,55.79,35
,2012-04-22 22:30,23,55.79,55.79,55.78,55.78,8
,2012-04-22 23:00,23,55.75,55.77,55.74,55.77,9
,2012-04-22 23:30,23,55.76,55.78,55.76,55.76,18
,2012-04-23 00:00,23,55.76,55.76,55.74,55.74,24
,2012-04-23 00:30,23,55.76,55.78,55.72,55.76,82
,2012-04-23 01:00,23,55.79,55.8,55.72,55.77,99
,2012-04-23 01:30,23,55.77,55.8,55.75,55.8,116
,2012-04-23 02:00,23,55.75,55.75,55.56,55.59,92
,2012-04-23 02:30,23,55.57,55.59,55.54,55.54,11
,2012-04-23 03:00,23,55.5,55.63,55.5,55.59,68
,2012-04-23 03:30,23,55.57,55.63,55.57,55.63,22
,2012-04-23 04:00,23,55.63,55.64,55.58,55.58,57
,2012-04-23 04:30,23,55.58,55.59,55.55,55.59,28
,2012-04-23 05:00,23,55.6,55.62,55.59,55.6,52
,2012-04-23 05:30,23,55.61,55.71,55.61,55.66,105
,2012-04-23 06:00,23,55.61,55.61,55.59,55.59,7
,2012-04-23 06:30,23,55.63,55.68,55.58,55.58,36
,2012-04-23 07:00,23,55.56,55.56,55.51,55.51,87
,2012-04-23 09:30,23,55.51,55.64,55.33,55.49,3662
,2012-04-23 10:00,23,55.5,55.59,55.46,55.47,1108
,2012-04-23 10:30,23,55.47,55.5,55.27,55.34,848
,2012-04-23 11:00,23,55.35,55.42,55.3,55.34,493
,2012-04-23 11:30,23,55.34,55.36,55.24,55.27,504
,2012-04-23 12:00,23,55.26,55.38,55.26,55.36,439
,2012-04-23 12:30,23,55.37,55.37,55.13,55.14,1079
,2012-04-23 13:00,23,55.15,55.19,54.94,55.12,1523
,2012-04-23 18:00,24,55.15,55.24,55.15,55.18,58
,2012-04-23 18:30,24,55.15,55.2,55.15,55.2,10
,2012-04-23 19:00,24,55.22,55.22,55.22,55.22,2
,2012-04-23 19:30,24,55.24,55.28,55.24,55.28,43
,2012-04-23 20:00,24,55.31,55.46,55.3,55.44,167
,2012-04-23 20:30,24,55.43,55.54,55.43,55.53,104
,2012-04-23 21:00,24,55.51,55.53,55.47,55.52,91
,2012-04-23 21:30,24,55.5,55.51,55.37,55.37,164
,2012-04-23 22:00,24,55.36,55.37,55.2,55.28,182
,2012-04-23 22:30,24,55.24,55.24,55.24,55.24,7
,2012-04-23 23:00,24,55.26,55.28,55.26,55.27,4
,2012-04-23 23:30,24,55.28,55.28,55.26,55.26,3
,2012-04-24 00:00,24,55.27,55.31,55.27,55.31,2
,2012-04-24 00:30,24,55.29,55.32,55.26,55.29,113
,2012-04-24 01:00,24,55.28,55.3,55.26,55.29,85
,2012-04-24 01:30,24,55.26,55.34,55.26,55.34,28
,2012-04-24 02:00,24,55.33,55.35,55.31,55.32,73
,2012-04-24 02:30,24,55.32,55.32,55.32,55.32,48
,2012-04-24 03:00,24,55.34,55.37,55.33,55.36,471
,2012-04-24 03:30,24,55.37,55.37,55.36,55.36,32
,2012-04-24 04:00,24,55.35,55.36,55.34,55.34,50
,2012-04-24 04:30,24,55.36,55.36,55.31,55.34,66
,2012-04-24 05:00,24,55.33,55.33,55.3,55.32,62
,2012-04-24 05:30,24,55.31,55.37,55.31,55.37,60
,2012-04-24 06:00,24,55.37,55.39,55.36,55.38,191
,2012-04-24 06:30,24,55.38,55.39,55.37,55.39,69
,2012-04-24 07:00,24,55.36,55.42,55.36,55.41,110
,2012-04-24 09:30,24,55.47,55.49,55.3,55.37,1711
,2012-04-24 10:00,24,55.37,55.41,55.33,55.33,1508
,2012-04-24 10:30,24,55.34,55.34,55.18,55.26,1570
,2012-04-24 11:00,24,55.25,55.49,55.23,55.4,1096
,2012-04-24 11:30,24,55.41,55.44,55.28,55.39,742
,2012-04-24 12:00,24,55.38,55.4,55.29,55.32,720
,2012-04-24 12:30,24,55.33,55.38,55.29,55.29,879
,2012-04-24 13:00,24,55.29,55.36,55.24,55.34,772
,2012-04-24 18:00,25,55.28,55.31,55.28,55.31,2
,2012-04-24 18:30,25,55.43,55.49,55.43,55.49,4
,2012-04-24 19:00,25,55.47,55.52,55.46,55.51,15
,2012-04-24 19:30,25,55.51,55.6,55.51,55.59,15
,2012-04-24 20:00,25,55.59,55.62,55.5,55.53,95
,2012-04-24 20:30,25,55.53,55.57,55.41,55.47,52
,2012-04-24 21:00,25,55.45,55.48,55.43,55.44,37
,2012-04-24 21:30,25,55.44,55.47,55.36,55.37,68
,2012-04-24 22:00,25,55.35,55.38,55.32,55.32,41
,2012-04-24 22:30,25,55.32,55.34,55.32,55.34,8
,2012-04-24 23:00,25,55.31,55.33,55.3,55.3,10
,2012-04-25 00:00,25,55.32,55.33,55.32,55.33,3
,2012-04-25 00:30,25,55.38,55.4,55.37,55.37,5
,2012-04-25 01:00,25,55.34,55.38,55.34,55.36,15
,2012-04-25 01:30,25,55.36,55.38,55.31,55.38,31
,2012-04-25 02:00,25,55.35,55.41,55.35,55.4,31
,2012-04-25 02:30,25,55.39,55.4,55.38,55.4,8
,2012-04-25 03:00,25,55.44,55.49,55.44,55.49,7
,2012-04-25 03:30,25,55.49,55.61,55.48,55.61,220
,2012-04-25 04:00,25,55.6,55.66,55.6,55.62,545
,2012-04-25 04:30,25,55.64,55.71,55.63,55.71,138
,2012-04-25 05:00,25,55.71,55.8,55.71,55.72,391
,2012-04-25 05:30,25,55.68,55.77,55.67,55.68,75
,2012-04-25 06:00,25,55.71,55.8,55.68,55.75,117
,2012-04-25 06:30,25,55.74,55.74,55.64,55.69,104
,2012-04-25 07:00,25,55.72,55.81,55.71,55.81,201
,2012-04-25 09:30,25,55.81,55.88,55.64,55.73,1774
,2012-04-25 10:00,25,55.71,55.73,55.46,55.52,951
,2012-04-25 10:30,25,55.49,55.56,55.49,55.51,775
,2012-04-25 11:00,25,55.51,55.58,55.5,55.55,251
,2012-04-25 11:30,25,55.55,55.56,55.51,55.51,298
,2012-04-25 12:00,25,55.51,55.51,55.45,55.5,530
,2012-04-25 12:30,25,55.49,55.52,55.45,55.49,791
,2012-04-25 13:00,25,55.48,55.63,55.38,55.62,888
,2012-04-25 18:00,26,55.65,55.65,55.57,55.61,6
,2012-04-25 18:30,26,55.58,55.58,55.57,55.57,8
,2012-04-25 19:00,26,55.57,55.59,55.57,55.59,10
,2012-04-25 19:30,26,55.57,55.59,55.57,55.57,6
,2012-04-25 20:00,26,55.53,55.56,55.39,55.51,232
,2012-04-25 20:30,26,55.51,55.51,55.41,55.45,89
,2012-04-25 21:00,26,55.44,55.47,55.43,55.45,24
,2012-04-25 21:30,26,55.45,55.53,55.45,55.47,181
,2012-04-25 22:00,26,55.47,55.49,55.43,55.44,29
,2012-04-25 22:30,26,55.46,55.46,55.46,55.46,1
,2012-04-25 23:00,26,55.44,55.44,55.41,55.41,111
,2012-04-25 23:30,26,55.41,55.41,55.41,55.41,22
,2012-04-26 00:00,26,55.41,55.46,55.41,55.46,41
,2012-04-26 00:30,26,55.42,55.45,55.34,55.44,113
,2012-04-26 01:00,26,55.44,55.52,55.44,55.52,15
,2012-04-26 01:30,26,55.49,55.53,55.43,55.52,55
,2012-04-26 02:00,26,55.47,55.65,55.47,55.65,36
,2012-04-26 02:30,26,55.69,55.7,55.59,55.6,73
,2012-04-26 03:00,26,55.6,55.67,55.59,55.67,96
,2012-04-26 03:30,26,55.67,55.67,55.67,55.67,14
,2012-04-26 04:00,26,55.7,55.75,55.7,55.75,20
,2012-04-26 04:30,26,55.74,55.74,55.69,55.69,22
,2012-04-26 05:00,26,55.69,55.69,55.69,55.69,3
,2012-04-26 05:30,26,55.69,55.69,55.67,55.67,16
,2012-04-26 06:00,26,55.68,55.68,55.62,55.64,39
,2012-04-26 06:30,26,55.64,55.68,55.64,55.67,6
,2012-04-26 07:00,26,55.59,55.59,55.58,55.58,19
,2012-04-26 09:30,26,55.61,55.68,55.25,55.41,1730
,2012-04-26 10:00,26,55.4,55.44,55.3,55.33,1029
,2012-04-26 10:30,26,55.32,55.33,55.08,55.12,453
,2012-04-26 11:00,26,55.12,55.17,55.03,55.14,683
,2012-04-26 11:30,26,55.12,55.2,55.12,55.16,250
,2012-04-26 12:00,26,55.15,55.33,55.15,55.27,294
,2012-04-26 12:30,26,55.26,55.33,55.2,55.28,480
,2012-04-26 13:00,26,55.29,55.44,55.22,55.29,559
,2012-04-26 18:00,27,55.41,55.5,55.41,55.47,154
,2012-04-26 18:30,27,55.46,55.49,55.4,55.49,15
,2012-04-26 19:00,27,55.48,55.49,55.48,55.49,3
,2012-04-26 19:30,27,55.49,55.54,55.49,55.5,14
,2012-04-26 20:00,27,55.45,55.55,55.38,55.38,125
,2012-04-26 20:30,27,55.39,55.43,55.39,55.43,5
,2012-04-26 21:00,27,55.43,55.49,55.43,55.46,26
,2012-04-26 21:30,27,55.5,55.51,55.45,55.48,20
,2012-04-26 22:00,27,55.49,55.49,55.43,55.43,40
,2012-04-26 22:30,27,55.41,55.43,55.39,55.43,17
,2012-04-26 23:00,27,55.45,55.45,55.45,55.45,1
,2012-04-26 23:30,27,55.42,55.43,55.38,55.38,20
,2012-04-27 00:00,27,55.39,55.39,55.39,55.39,6
,2012-04-27 00:30,27,55.41,55.41,55.36,55.37,31
,2012-04-27 01:00,27,55.35,55.36,55.29,55.3,43
,2012-04-27 01:30,27,55.29,55.4,55.28,55.38,29
,2012-04-27 02:00,27,55.4,55.42,55.32,55.42,38
,2012-04-27 02:30,27,55.45,55.5,55.45,55.5,13
,2012-04-27 03:00,27,55.49,55.49,55.49,55.49,7
,2012-04-27 03:30,27,55.5,55.52,55.5,55.5,63
,2012-04-27 04:00,27,55.5,55.51,55.49,55.51,11
,2012-04-27 04:30,27,55.53,55.53,55.53,55.53,3
,2012-04-27 05:00,27,55.51,55.51,55.51,55.51,1
,2012-04-27 05:30,27,55.5,55.53,55.49,55.53,30
,2012-04-27 06:00,27,55.52,55.52,55.51,55.51,11
,2012-04-27 06:30,27,55.54,55.54,55.54,55.54,1
,2012-04-27 07:00,27,55.55,55.59,55.55,55.59,111
,2012-04-27 09:30,27,55.59,55.83,55.45,55.66,2065
,2012-04-27 10:00,27,55.68,55.7,55.56,55.62,994
,2012-04-27 10:30,27,55.63,55.63,55.51,55.52,949
,2012-04-27 11:00,27,55.54,55.55,55.41,55.41,368
,2012-04-27 11:30,27,55.41,55.47,55.37,55.47,251
,2012-04-27 12:00,27,55.49,55.49,55.33,55.36,268
,2012-04-27 12:30,27,55.36,55.38,55.26,55.26,303
,2012-04-27 13:00,27,55.25,55.27,55.1,55.26,559
,2012-04-29 18:00,30,55.13,55.17,55.05,55.14,96
,2012-04-29 19:00,30,55.16,55.16,55.14,55.16,11
,2012-04-29 19:30,30,55.19,55.2,55.17,55.18,7
,2012-04-29 20:00,30,55.18,55.18,55.14,55.16,6
,2012-04-29 21:00,30,55.18,55.2,55.18,55.2,4
,2012-04-29 21:30,30,55.18,55.18,55.18,55.18,2
,2012-04-29 22:00,30,55.17,55.21,55.17,55.21,5
,2012-04-29 22:30,30,55.22,55.22,55.22,55.22,1
,2012-04-29 23:00,30,55.2,55.2,55.2,55.2,1
,2012-04-29 23:30,30,55.18,55.18,55.18,55.18,1
,2012-04-30 00:30,30,55.2,55.22,55.18,55.18,5
,2012-04-30 01:00,30,55.22,55.22,55.22,55.22,1
,2012-04-30 02:00,30,55.2,55.2,55.18,55.18,4
,2012-04-30 02:30,30,55.19,55.21,55.18,55.21,7
,2012-04-30 03:00,30,55.26,55.28,55.26,55.28,21
,2012-04-30 03:30,30,55.26,55.26,55.16,55.16,5
,2012-04-30 04:30,30,55.13,55.13,54.98,55.05,51
,2012-04-30 05:00,30,55.03,55.1,54.95,55.1,44
,2012-04-30 05:30,30,55.03,55.03,55,55.01,30
,2012-04-30 06:00,30,55.01,55.01,54.91,54.92,45
,2012-04-30 06:30,30,54.91,54.91,54.88,54.88,48
,2012-04-30 07:00,30,54.86,54.86,54.86,54.86,16
,2012-04-30 09:30,30,54.9,54.9,54.62,54.69,902
,2012-04-30 10:00,30,54.68,54.8,54.66,54.78,94
,2012-04-30 10:30,30,54.75,54.75,54.64,54.65,219
,2012-04-30 11:00,30,54.61,54.61,54.49,54.5,176
,2012-04-30 11:30,30,54.48,54.57,54.42,54.56,242
,2012-04-30 12:00,30,54.52,54.52,54.39,54.4,111
,2012-04-30 12:30,30,54.4,54.51,54.39,54.49,179
,2012-04-30 13:00,30,54.5,54.77,54.49,54.77,395
,2012-04-30 18:00,1,54.66,54.75,54.64,54.73,43
,2012-04-30 18:30,1,54.76,54.76,54.65,54.65,6
,2012-04-30 19:00,1,54.65,54.65,54.65,54.65,1
,2012-04-30 19:30,1,54.68,54.68,54.66,54.66,2
,2012-04-30 20:00,1,54.64,54.64,54.6,54.6,2
,2012-04-30 20:30,1,54.6,54.61,54.6,54.61,2
,2012-04-30 21:00,1,54.65,54.67,54.65,54.65,4
,2012-04-30 21:30,1,54.67,54.67,54.66,54.66,2
,2012-04-30 22:00,1,54.62,54.62,54.62,54.62,1
,2012-04-30 22:30,1,54.6,54.6,54.58,54.58,2
,2012-04-30 23:30,1,54.57,54.57,54.55,54.55,2
,2012-05-01 00:00,1,54.54,54.54,54.46,54.48,6
,2012-05-01 00:30,1,54.45,54.45,54.42,54.43,3
,2012-05-01 02:00,1,54.44,54.45,54.44,54.45,11
,2012-05-01 04:30,1,54.3,54.3,54.3,54.3,10
,2012-05-01 05:00,1,54.26,54.26,54.26,54.26,1
,2012-05-01 09:30,1,54.43,54.57,54.31,54.51,199
,2012-05-01 10:00,1,54.53,54.88,54.53,54.66,152
,2012-05-01 10:30,1,54.61,54.61,54.46,54.46,87
,2012-05-01 11:00,1,54.48,54.48,54.44,54.48,5
,2012-05-01 11:30,1,54.44,54.44,54.37,54.38,40
,2012-05-01 12:00,1,54.43,54.54,54.4,54.52,79
,2012-05-01 12:30,1,54.51,54.54,54.45,54.53,82
,2012-05-01 13:00,1,54.57,54.69,54.56,54.58,51
,2012-05-01 18:00,2,54.57,54.6,54.57,54.6,6
,2012-05-01 19:00,2,54.67,54.67,54.65,54.65,2
,2012-05-01 19:30,2,54.66,54.71,54.66,54.71,5
,2012-05-01 20:00,2,54.73,54.77,54.67,54.67,18
,2012-05-01 20:30,2,54.68,54.7,54.68,54.7,3
,2012-05-01 21:00,2,54.67,54.7,54.66,54.7,3
,2012-05-01 21:30,2,54.73,54.76,54.73,54.76,6
,2012-05-01 22:00,2,54.74,54.74,54.74,54.74,1
,2012-05-02 01:00,2,54.74,54.78,54.73,54.78,11
,2012-05-02 01:30,2,54.77,54.79,54.76,54.79,10
,2012-05-02 09:30,2,54.81,54.81,54.67,54.79,61
,2012-05-02 10:00,2,54.84,54.99,54.83,54.99,142
,2012-05-02 10:30,2,54.95,55.08,54.95,54.95,46
,2012-05-02 11:00,2,54.84,54.84,54.78,54.79,76
,2012-05-02 11:30,2,54.77,54.77,54.56,54.56,92
,2012-05-02 12:00,2,54.56,54.56,54.52,54.52,4
,2012-05-02 12:30,2,54.52,54.52,54.3,54.32,103
,2012-05-02 13:00,2,54.32,54.32,54.26,54.26,32
,2012-05-03 09:30,3,54.31,54.31,53.9,53.9,464
,2012-05-03 10:00,3,53.96,54.02,53.86,53.86,177
,2012-05-03 10:30,3,53.85,53.9,53.8,53.9,65
,2012-05-03 11:00,3,53.8,53.82,53.8,53.82,4
,2012-05-03 11:30,3,53.86,53.86,53.85,53.85,3
,2012-05-03 12:00,3,53.76,53.76,53.6,53.72,41
,2012-05-03 12:30,3,53.81,53.81,53.7,53.7,7
,2012-05-03 13:00,3,53.71,53.82,53.71,53.82,13
,2012-05-04 09:30,4,53.61,53.61,53.07,53.24,74
,2012-05-04 10:00,4,53.24,53.3,53.19,53.21,36
,2012-05-04 10:30,4,53.21,53.21,53.2,53.21,27
,2012-05-04 11:30,4,53.2,53.2,53.2,53.2,1
,2012-05-04 12:30,4,53.27,53.27,53.27,53.27,1
,2012-05-06 20:00,7,53.11,53.12,53.09,53.09,42
,2012-05-07 01:00,7,53.1,53.1,53.1,53.1,3
,2012-05-07 03:00,7,53.2,53.2,53.2,53.2,8
,2012-05-07 09:30,7,53.36,53.36,53.04,53.19,13
,2012-05-07 10:00,7,53.11,53.11,53.11,53.11,1
,2012-05-07 10:30,7,53,53,53,53,1
,2012-05-07 11:00,7,53.07,53.07,53.07,53.07,4
,2012-05-07 12:30,7,53.15,53.15,53.14,53.14,75
,2012-05-08 09:30,8,53.36,53.36,53.36,53.36,2
,2012-05-08 10:00,8,52.96,52.96,52.96,52.96,8
,2012-05-08 11:00,8,53.01,53.01,53.01,53.01,1
,2012-05-08 12:00,8,52.93,52.96,52.91,52.96,19
,2012-05-08 12:30,8,53.01,53.01,53.01,53.01,1
,2012-05-08 18:00,9,52.98,52.98,52.98,52.98,3
,2012-05-09 09:30,9,52.65,52.8,52.5,52.8,227
,2012-05-09 10:00,9,52.82,52.95,52.82,52.95,10
,2012-05-09 13:00,9,52.66,52.66,52.66,52.66,1
,2012-05-10 10:30,10,53.16,53.16,53.09,53.09,22
,2012-05-10 12:30,10,52.95,52.95,52.95,52.95,1
,2012-05-10 23:00,11,52.58,52.58,52.53,52.53,16
,2012-05-11 10:00,11,52.3,52.3,52.3,52.3,2
,2012-05-11 11:00,11,51.93,51.93,51.93,51.93,2
,2012-05-11 13:00,11,51.91,51.91,51.84,51.84,4
,2012-05-14 09:30,14,50.91,50.91,50.65,50.7,22
,2012-05-14 10:00,14,50.84,50.84,50.84,50.84,1
,2012-05-14 10:30,14,50.8,50.91,50.8,50.91,5
,2012-05-14 11:00,14,50.89,50.9,50.76,50.76,8