,2012-10-23 05:30,23,52.63,52.63,52.58,52.58,7
,2012-10-23 06:00,23,52.52,52.52,52.51,52.51,2
,2012-10-23 06:30,23,52.51,52.51,52.51,52.51,1
,2012-10-23 07:00,23,52.54,52.56,52.51,52.51,19
,2012-10-23 07:30,23,52.51,52.51,52.34,52.34,19
,2012-10-23 08:00,23,52.33,52.37,52.33,52.37,12
,2012-10-23 08:30,23,52.35,52.4,52.28,52.28,17
,2012-10-23 09:00,23,52.29,52.32,52.25,52.25,32
,2012-10-23 09:30,23,52.2,52.28,52.14,52.28,27
,2012-10-23 10:00,23,52.29,52.29,52.19,52.2,139
,2012-10-23 10:30,23,52.25,52.45,52.23,52.45,36
,2012-10-23 11:00,23,52.45,52.45,52.34,52.4,70
,2012-10-23 11:30,23,52.44,52.47,52.4,52.41,27
,2012-10-23 12:00,23,52.43,52.47,52.38,52.46,21
,2012-10-23 12:30,23,52.48,52.54,52.48,52.51,78
,2012-10-23 13:00,23,52.49,52.6,52.44,52.57,73
,2012-10-23 13:30,23,52.53,52.6,52.44,52.53,131
,2012-10-23 17:00,24,52.58,52.58,52.5,52.54,22
,2012-10-23 19:30,24,52.64,52.64,52.63,52.63,6
,2012-10-23 20:00,24,52.61,52.88,52.61,52.79,36
,2012-10-23 22:00,24,52.73,52.77,52.72,52.77,74
,2012-10-24 02:00,24,52.86,52.86,52.86,52.86,17
,2012-10-24 02:30,24,52.86,52.86,52.86,52.86,1
,2012-10-24 03:00,24,52.84,52.84,52.84,52.84,8
,2012-10-24 04:00,24,52.78,52.78,52.75,52.76,5
,2012-10-24 04:30,24,52.77,52.78,52.77,52.78,4
,2012-10-24 05:00,24,52.82,52.85,52.82,52.85,11
,2012-10-24 05:30,24,52.85,52.85,52.8,52.84,15
,2012-10-24 06:00,24,52.76,52.79,52.75,52.77,26
,2012-10-24 08:00,24,52.71,52.71,52.57,52.67,21
,2012-10-24 08:30,24,52.67,52.79,52.65,52.79,3
,2012-10-24 09:00,24,52.81,52.82,52.72,52.72,31
,2012-10-24 09:30,24,52.8,52.86,52.66,52.73,46
,2012-10-24 10:00,24,52.71,52.81,52.71,52.72,44
,2012-10-24 10:30,24,52.75,52.75,52.63,52.65,35
,2012-10-24 11:00,24,52.68,52.69,52.59,52.66,33
,2012-10-24 11:30,24,52.7,52.72,52.64,52.72,19
,2012-10-24 12:00,24,52.71,52.76,52.71,52.76,10
,2012-10-24 12:30,24,52.88,52.88,52.88,52.88,1
,2012-10-24 13:00,24,52.89,52.96,52.86,52.89,10
,2012-10-24 13:30,24,52.93,53.05,52.89,52.9,69
,2012-10-24 17:00,25,52.94,52.94,52.88,52.88,2
,2012-10-24 17:30,25,52.9,52.9,52.9,52.9,1
,2012-10-24 19:00,25,52.9,52.9,52.89,52.89,3
,2012-10-24 20:00,25,52.7,52.7,52.68,52.68,6
,2012-10-24 21:00,25,52.82,52.89,52.82,52.89,31
,2012-10-24 21:30,25,52.85,52.85,52.8,52.8,49
,2012-10-24 22:00,25,52.8,52.85,52.8,52.8,107
,2012-10-25 01:00,25,52.85,52.85,52.84,52.85,49
,2012-10-25 01:30,25,52.85,52.85,52.81,52.82,248
,2012-10-25 02:00,25,52.82,52.82,52.81,52.82,53
,2012-10-25 02:30,25,52.82,52.89,52.78,52.87,32
,2012-10-25 03:00,25,52.95,52.98,52.95,52.98,15
,2012-10-25 03:30,25,53,53.27,53,53.27,17
,2012-10-25 04:00,25,53.3,53.32,53.15,53.22,131
,2012-10-25 04:30,25,53.23,53.25,53.08,53.25,26
,2012-10-25 05:00,25,53.18,53.2,53.15,53.15,13
,2012-10-25 05:30,25,53.2,53.22,53.2,53.22,42
,2012-10-25 06:00,25,53.23,53.28,53.23,53.28,80
,2012-10-25 06:30,25,53.24,53.26,53.23,53.24,8
,2012-10-25 07:00,25,53.2,53.21,53.15,53.15,17
,2012-10-25 07:30,25,53.06,53.06,52.84,52.84,15
,2012-10-25 08:00,25,52.83,52.9,52.83,52.85,5
,2012-10-25 08:30,25,52.93,52.93,52.8,52.85,50
,2012-10-25 09:00,25,52.86,52.89,52.73,52.75,36
,2012-10-25 09:30,25,52.74,52.83,52.61,52.72,275
,2012-10-25 10:00,25,52.68,52.71,52.41,52.58,42
,2012-10-25 10:30,25,52.57,52.62,52.49,52.61,220
,2012-10-25 11:00,25,52.59,52.61,52.52,52.52,24
,2012-10-25 11:30,25,52.51,52.57,52.51,52.52,32
,2012-10-25 12:00,25,52.48,52.5,52.4,52.43,36
,2012-10-25 12:30,25,52.43,52.47,52.4,52.42,22
,2012-10-25 13:00,25,52.44,52.46,52.38,52.4,38
,2012-10-25 13:30,25,52.4,52.59,52.39,52.57,449
,2012-10-25 17:00,26,52.46,52.54,52.46,52.54,6
,2012-10-25 18:30,26,52.44,52.44,52.44,52.44,2
,2012-10-25 20:00,26,52.48,52.51,52.36,52.43,20
,2012-10-25 20:30,26,52.29,52.29,52.29,52.29,1
,2012-10-26 00:30,26,52.29,52.29,52.05,52.05,112
,2012-10-26 01:00,26,52.02,52.02,51.94,51.94,25
,2012-10-26 01:30,26,51.92,52.04,51.91,52.04,5
,2012-10-26 02:00,26,52.06,52.07,52.06,52.06,3
,2012-10-26 02:30,26,52.16,52.16,52.16,52.16,1
,2012-10-26 03:00,26,52.2,52.24,52.16,52.2,15
,2012-10-26 03:30,26,52.18,52.21,52.04,52.04,6
,2012-10-26 04:00,26,52.16,52.17,52.06,52.16,41
,2012-10-26 04:30,26,52.13,52.16,52.13,52.13,10
,2012-10-26 05:00,26,52.17,52.17,52.17,52.17,1
,2012-10-26 05:30,26,52.15,52.15,52.15,52.15,6
,2012-10-26 06:00,26,52.15,52.17,52.15,52.16,6
,2012-10-26 06:30,26,52.1,52.1,52.1,52.1,10
,2012-10-26 07:00,26,52.15,52.24,52.15,52.24,22
,2012-10-26 07:30,26,52.28,52.49,52.28,52.49,14
,2012-10-26 08:00,26,52.48,52.49,52.31,52.34,42
,2012-10-26 08:30,26,52.36,52.46,52.36,52.44,75
,2012-10-26 09:00,26,52.35,52.36,52.2,52.26,97
,2012-10-26 09:30,26,52.27,52.4,52.1,52.11,247
,2012-10-26 10:00,26,52.08,52.15,51.83,51.95,237
,2012-10-26 10:30,26,51.93,52.1,51.92,52.03,122
,2012-10-26 11:00,26,52.07,52.07,52,52.04,67
,2012-10-26 11:30,26,52.06,52.07,51.96,52,49
,2012-10-26 12:00,26,51.99,52,51.89,51.89,39
,2012-10-26 12:30,26,51.89,51.96,51.86,51.93,108
,2012-10-26 13:00,26,51.93,51.98,51.87,51.95,31
,2012-10-26 13:30,26,51.96,52.13,51.9,52.11,146
,2012-10-28 17:30,29,51.78,51.78,51.74,51.74,11
,2012-10-28 19:00,29,51.74,51.74,51.68,51.68,11
,2012-10-28 19:30,29,51.65,51.69,51.65,51.67,15
,2012-10-28 20:00,29,51.65,51.66,51.65,51.65,16
,2012-10-28 21:30,29,51.7,51.7,51.7,51.7,1
,2012-10-28 22:00,29,51.82,51.84,51.82,51.84,3
,2012-10-29 01:30,29,51.77,51.82,51.77,51.81,58
,2012-10-29 02:00,29,51.72,51.72,51.72,51.72,1
,2012-10-29 02:30,29,51.57,51.59,51.57,51.59,2
,2012-10-29 03:00,29,51.72,51.72,51.72,51.72,3
,2012-10-29 03:30,29,51.72,51.75,51.61,51.61,34
,2012-10-29 04:30,29,51.75,51.75,51.75,51.75,2
,2012-10-29 06:00,29,51.73,51.76,51.62,51.62,10
,2012-10-29 07:00,29,51.62,51.65,51.61,51.65,13
,2012-10-29 08:00,29,51.68,51.73,51.68,51.68,9
,2012-10-29 08:30,29,51.65,51.65,51.59,51.61,8
,2012-10-29 09:00,29,51.66,51.69,51.56,51.58,35
,2012-10-29 09:30,29,51.56,51.64,51.46,51.48,77
,2012-10-29 10:00,29,51.43,51.43,51.34,51.36,74
,2012-10-29 10:30,29,51.33,51.34,51.27,51.28,60
,2012-10-29 11:00,29,51.28,51.31,51.19,51.2,167
,2012-10-29 11:30,29,51.2,51.27,51.18,51.27,37
,2012-10-29 12:00,29,51.27,51.29,51.23,51.25,28
,2012-10-29 12:30,29,51.25,51.25,51.2,51.25,15
,2012-10-29 13:00,29,51.29,51.53,51.23,51.49,92
,2012-10-29 13:30,29,51.46,51.53,51.31,51.33,100
,2012-10-29 17:00,30,51.39,51.48,51.39,51.48,7
,2012-10-29 17:30,30,51.4,51.4,51.38,51.38,3
,2012-10-29 19:30,30,51.32,51.4,51.32,51.4,2
,2012-10-29 20:00,30,51.49,51.66,51.49,51.66,4
,2012-10-29 21:30,30,51.53,51.53,51.53,51.53,3
,2012-10-29 22:00,30,51.48,51.49,51.44,51.44,32
,2012-10-29 22:30,30,51.45,51.45,51.36,51.36,9
,2012-10-30 00:30,30,51.45,51.45,51.45,51.45,1
,2012-10-30 01:30,30,51.6,51.6,51.6,51.6,2
,2012-10-30 03:00,30,51.48,51.48,51.48,51.48,1
,2012-10-30 04:00,30,51.45,51.45,51.33,51.35,8
,2012-10-30 04:30,30,51.4,51.4,51.4,51.4,1
,2012-10-30 05:00,30,51.39,51.45,51.39,51.45,10
,2012-10-30 06:00,30,51.5,51.54,51.5,51.54,79
,2012-10-30 06:30,30,51.57,51.57,51.57,51.57,3
,2012-10-30 07:00,30,51.53,51.53,51.46,51.46,42
,2012-10-30 07:30,30,51.46,51.46,51.46,51.46,7
,2012-10-30 08:00,30,51.46,51.46,51.44,51.44,3
,2012-10-30 08:30,30,51.39,51.43,51.37,51.43,25
,2012-10-30 09:00,30,51.4,51.47,51.37,51.47,27
,2012-10-30 09:30,30,51.57,51.69,51.48,51.62,111
,2012-10-30 10:00,30,51.57,51.67,51.48,51.59,48
,2012-10-30 10:30,30,51.6,51.64,51.6,51.6,91
,2012-10-30 11:00,30,51.6,51.6,51.46,51.5,357
,2012-10-30 11:30,30,51.47,51.57,51.41,51.48,147
,2012-10-30 12:00,30,51.46,51.47,51.4,51.43,88
,2012-10-30 12:30,30,51.41,51.45,51.35,51.39,77
,2012-10-30 13:00,30,51.4,51.4,51.32,51.34,27
,2012-10-30 13:30,30,51.36,51.37,51.25,51.3,98
,2012-10-30 17:00,31,51.33,51.33,51.33,51.33,1
,2012-10-30 18:30,31,51.3,51.3,51.3,51.3,2
,2012-10-30 19:30,31,51.45,51.45,51.45,51.45,1
,2012-10-30 20:00,31,51.49,51.49,51.49,51.49,1
,2012-10-30 21:00,31,51.41,51.43,51.41,51.43,10
,2012-10-30 21:30,31,51.41,51.41,51.39,51.39,3
,2012-10-30 22:00,31,51.43,51.5,51.43,51.5,6
,2012-10-31 00:30,31,51.6,51.61,51.59,51.6,10
,2012-10-31 01:00,31,51.62,51.66,51.62,51.66,47
,2012-10-31 01:30,31,51.75,51.75,51.75,51.75,1
,2012-10-31 02:00,31,51.67,51.67,51.67,51.67,10
,2012-10-31 02:30,31,51.67,51.67,51.67,51.67,27
,2012-10-31 03:00,31,51.71,51.72,51.69,51.72,34
,2012-10-31 03:30,31,51.72,51.72,51.67,51.67,18
,2012-10-31 04:00,31,51.73,51.73,51.73,51.73,1
,2012-10-31 04:30,31,51.72,51.72,51.66,51.66,3
,2012-10-31 06:30,31,51.55,51.55,51.54,51.54,8
,2012-10-31 07:00,31,51.54,51.54,51.52,51.52,54
,2012-10-31 07:30,31,51.52,51.61,51.52,51.61,11
,2012-10-31 08:00,31,51.57,51.57,51.5,51.5,10
,2012-10-31 08:30,31,51.5,51.52,51.46,51.52,21
,2012-10-31 09:00,31,51.48,51.48,51.38,51.46,24
,2012-10-31 09:30,31,51.44,51.44,51.04,51.2,372
,2012-10-31 10:00,31,51.23,51.6,51.23,51.6,245
,2012-10-31 10:30,31,51.61,51.63,51.48,51.59,292
,2012-10-31 11:00,31,51.6,51.63,51.46,51.46,105
,2012-10-31 11:30,31,51.45,51.48,51.39,51.39,37
,2012-10-31 12:00,31,51.4,51.42,51.4,51.4,54
,2012-10-31 12:30,31,51.41,51.44,51.39,51.4,50
,2012-10-31 13:00,31,51.4,51.47,51.39,51.47,156
,2012-10-31 13:30,31,51.49,51.52,51.27,51.27,444
,2012-10-31 17:00,1,51.33,51.34,51.28,51.33,17
,2012-10-31 18:00,1,51.35,51.35,51.35,51.35,1
,2012-10-31 19:30,1,51.42,51.42,51.4,51.4,15
,2012-10-31 20:00,1,51.44,51.64,51.44,51.64,154
,2012-10-31 20:30,1,51.67,51.73,51.65,51.65,44
,2012-10-31 21:00,1,51.65,51.65,51.63,51.65,209
,2012-10-31 21:30,1,51.68,51.88,51.67,51.85,12
,2012-10-31 22:00,1,51.88,51.88,51.88,51.88,1
,2012-10-31 22:30,1,51.77,51.78,51.76,51.78,38
,2012-10-31 23:00,1,51.7,51.7,51.7,51.7,5
,2012-11-01 00:00,1,51.71,51.71,51.71,51.71,37
,2012-11-01 00:30,1,51.71,51.79,51.71,51.79,18
,2012-11-01 01:00,1,51.79,51.8,51.76,51.79,16
,2012-11-01 01:30,1,51.84,51.86,51.84,51.86,3
,2012-11-01 03:00,1,51.81,52.1,51.81,52.1,17
,2012-11-01 03:30,1,51.81,51.81,51.81,51.81,2
,2012-11-01 04:00,1,51.82,51.84,51.76,51.77,16
,2012-11-01 04:30,1,51.75,51.75,51.69,51.75,109
,2012-11-01 05:00,1,51.75,51.78,51.73,51.78,94
,2012-11-01 05:30,1,51.81,51.81,51.77,51.79,8
,2012-11-01 06:00,1,51.76,51.78,51.7,51.7,17
,2012-11-01 06:30,1,51.71,51.79,51.71,51.74,22
,2012-11-01 07:00,1,51.7,51.7,51.7,51.7,1
,2012-11-01 07:30,1,51.8,51.8,51.76,51.76,8
,2012-11-01 08:00,1,51.76,51.76,51.7,51.71,19
,2012-11-01 08:30,1,51.7,51.71,51.69,51.7,20
,2012-11-01 09:00,1,51.7,51.8,51.63,51.64,133
,2012-11-01 09:30,1,51.62,51.76,51.59,51.75,225
,2012-11-01 10:00,1,51.77,51.82,51.56,51.6,305
,2012-11-01 10:30,1,51.65,51.8,51.65,51.8,82
,2012-11-01 11:00,1,51.86,51.89,51.61,51.62,194
,2012-11-01 11:30,1,51.64,51.67,51.6,51.6,29
,2012-11-01 12:00,1,51.67,51.72,51.67,51.7,145
,2012-11-01 12:30,1,51.66,51.66,51.57,51.57,183
,2012-11-01 13:00,1,51.59,51.64,51.56,51.62,141
,2012-11-01 13:30,1,51.63,51.77,51.51,51.76,581
,2012-11-01 17:00,2,51.69,51.78,51.62,51.62,6
,2012-11-01 19:30,2,51.79,51.79,51.79,51.79,2
,2012-11-01 20:00,2,51.69,51.69,51.69,51.69,1
,2012-11-01 21:00,2,51.59,51.59,51.59,51.59,1
,2012-11-01 21:30,2,51.58,51.58,51.44,51.44,10
,2012-11-01 22:00,2,51.47,51.47,51.38,51.38,7
,2012-11-01 22:30,2,51.31,51.31,51.31,51.31,1
,2012-11-02 00:30,2,51.28,51.28,51.02,51.02,26
,2012-11-02 01:00,2,51.05,51.11,51.01,51.1,12
,2012-11-02 01:30,2,51.1,51.1,51.08,51.08,36
,2012-11-02 02:30,2,51.1,51.1,51.04,51.07,5
,2012-11-02 03:00,2,50.94,50.94,50.92,50.92,5
,2012-11-02 03:30,2,50.91,50.99,50.91,50.99,5
,2012-11-02 04:00,2,50.99,51.04,50.93,51.04,16
,2012-11-02 04:30,2,51.07,51.07,51.07,51.07,13
,2012-11-02 05:00,2,51.08,51.1,51.08,51.1,45
,2012-11-02 05:30,2,51.1,51.1,51.05,51.05,9
,2012-11-02 06:00,2,51.06,51.1,51.06,51.1,42
,2012-11-02 06:30,2,51.06,51.1,51.06,51.09,53
,2012-11-02 07:00,2,51.19,51.2,51.14,51.2,8
,2012-11-02 07:30,2,51.2,51.2,51.15,51.15,24
,2012-11-02 08:00,2,51.13,51.16,51.04,51.05,45
,2012-11-02 08:30,2,51.06,51.07,50.97,50.97,15
,2012-11-02 09:00,2,51.02,51.05,50.83,51.03,241
,2012-11-02 09:30,2,51,51.16,50.83,50.85,281
,2012-11-02 10:00,2,50.82,51.03,50.8,51.03,47
,2012-11-02 10:30,2,51.03,51.08,50.91,50.92,30
,2012-11-02 11:00,2,50.91,50.92,50.86,50.92,8
,2012-11-02 11:30,2,50.86,50.87,50.75,50.79,232
,2012-11-02 12:00,2,50.78,50.83,50.78,50.82,22
,2012-11-02 12:30,2,50.79,50.81,50.39,50.42,298
,2012-11-02 13:00,2,50.41,50.67,50.4,50.61,93
,2012-11-02 13:30,2,50.62,50.67,50.5,50.52,212
,2012-11-04 17:00,5,50.41,50.54,50.35,50.54,6
,2012-11-04 17:30,5,50.4,50.4,50.4,50.4,1
,2012-11-04 18:00,5,50.39,50.42,50.32,50.41,10
,2012-11-04 18:30,5,50.3,50.3,50.27,50.27,4
,2012-11-04 19:00,5,50.41,50.41,50.26,50.33,14
,2012-11-04 19:30,5,50.42,50.42,50.42,50.42,2
,2012-11-04 20:00,5,50.44,50.44,50.39,50.44,10
,2012-11-04 20:30,5,50.46,50.46,50.16,50.16,180
,2012-11-04 21:00,5,50.16,50.16,50.02,50.09,358
,2012-11-04 21:30,5,50.09,50.09,50.04,50.06,69
,2012-11-04 22:00,5,50.06,50.08,50.06,50.08,11
,2012-11-04 22:30,5,50.07,50.07,50.07,50.07,3
,2012-11-04 23:00,5,50.04,50.04,50.04,50.04,2
,2012-11-04 23:30,5,50.01,50.01,49.89,49.89,48
,2012-11-05 00:00,5,49.85,49.85,49.8,49.84,259
,2012-11-05 00:30,5,49.87,49.87,49.77,49.82,154
,2012-11-05 01:00,5,49.9,49.9,49.86,49.88,88
,2012-11-05 01:30,5,49.88,50,49.87,49.87,73
,2012-11-05 02:00,5,50.01,50.05,50,50.05,19
,2012-11-05 03:00,5,49.98,49.98,49.98,49.98,8
,2012-11-05 04:00,5,50.2,50.25,50.2,50.25,2
,2012-11-05 04:30,5,50.25,50.25,50.25,50.25,7
,2012-11-05 05:30,5,50.25,50.25,50.23,50.23,3
,2012-11-05 06:00,5,50.2,50.2,50.12,50.12,9
,2012-11-05 06:30,5,50.04,50.05,49.98,50.05,40
,2012-11-05 07:00,5,50.05,50.07,50.03,50.07,12
,2012-11-05 07:30,5,50.03,50.37,50.03,50.06,34
,2012-11-05 08:00,5,50.03,50.11,50.03,50.11,26
,2012-11-05 08:30,5,50.19,50.19,50.11,50.16,15
,2012-11-05 09:00,5,50.13,50.14,50.09,50.09,14
,2012-11-05 09:30,5,50.13,50.24,50,50.06,196
,2012-11-05 10:00,5,50.12,50.21,50.04,50.18,111
,2012-11-05 10:30,5,50.19,50.3,50.16,50.26,252
,2012-11-05 11:00,5,50.24,50.28,50.19,50.21,77
,2012-11-05 11:30,5,50.17,50.21,50.05,50.05,87
,2012-11-05 12:00,5,50.05,50.13,50.01,50.02,88
,2012-11-05 12:30,5,50.01,50.09,49.9,49.95,107
,2012-11-05 13:00,5,49.97,50.05,49.63,49.66,120
,2012-11-05 13:30,5,49.8,49.83,49.6,49.72,203
,2012-11-05 17:00,6,49.84,49.91,49.76,49.91,53
,2012-11-05 17:30,6,49.88,49.9,49.87,49.9,3
,2012-11-05 18:00,6,49.95,49.95,49.94,49.94,3
,2012-11-05 19:00,6,50.03,50.11,50.03,50.1,11
,2012-11-05 20:00,6,50.19,50.19,50.12,50.13,24
,2012-11-05 20:30,6,50.05,50.05,50.05,50.05,1
,2012-11-05 21:00,6,50.12,50.13,50.12,50.12,3
,2012-11-05 23:30,6,50.3,50.33,50.3,50.31,10
,2012-11-06 00:00,6,50.3,50.3,50.3,50.3,1
,2012-11-06 01:00,6,50.2,50.21,50.11,50.11,16
,2012-11-06 01:30,6,50.11,50.12,50.05,50.05,14
,2012-11-06 02:00,6,49.91,49.91,49.88,49.88,2
,2012-11-06 02:30,6,49.93,50,49.93,49.99,23
,2012-11-06 03:00,6,49.99,50.16,49.99,50.14,19
,2012-11-06 03:30,6,50.01,50.01,50.01,50.01,1
,2012-11-06 04:00,6,50.04,50.16,50.04,50.05,7
,2012-11-06 05:00,6,50.08,50.09,50.05,50.08,16
,2012-11-06 06:00,6,50.16,50.18,49.96,49.96,7
,2012-11-06 06:30,6,49.96,49.96,49.89,49.89,2
,2012-11-06 07:00,6,49.88,49.92,49.88,49.92,7
,2012-11-06 07:30,6,50.03,50.03,49.99,50.03,5
,2012-11-06 08:00,6,49.94,50.02,49.93,49.93,27
,2012-11-06 08:30,6,49.92,49.96,49.9,49.93,49
,2012-11-06 09:00,6,49.98,50.04,49.92,49.92,83
,2012-11-06 09:30,6,49.93,49.95,49.68,49.95,157
,2012-11-06 10:00,6,49.97,50.15,49.93,50.13,130
,2012-11-06 10:30,6,50.05,50.11,49.99,50.05,95
,2012-11-06 11:00,6,50.05,50.09,50.01,50.01,81
,2012-11-06 11:30,6,50.04,50.07,50,50.01,83
,2012-11-06 12:00,6,50.04,50.05,49.94,50.03,66
,2012-11-06 12:30,6,50.09,50.11,50.05,50.05,44
,2012-11-06 13:00,6,50.08,50.19,50.08,50.15,64
,2012-11-06 13:30,6,50.16,50.21,49.96,49.96,98
,2012-11-06 17:00,7,50,50.16,50,50.03,14
,2012-11-06 18:30,7,50.07,50.07,50,50,16
,2012-11-06 19:00,7,49.91,49.91,49.91,49.91,1
,2012-11-06 19:30,7,49.88,50,49.88,49.92,11
,2012-11-06 20:00,7,49.86,49.87,49.81,49.85,20
,2012-11-06 20:30,7,49.81,50.1,49.8,50.1,55
,2012-11-06 21:00,7,50.06,50.13,50.06,50.13,2
,2012-11-06 22:30,7,50.19,50.22,50.19,50.22,2
,2012-11-06 23:00,7,50.18,50.18,50.18,50.18,1
,2012-11-06 23:30,7,50.08,50.11,50.06,50.06,50
,2012-11-07 00:30,7,50.16,50.16,50.16,50.16,20
,2012-11-07 02:00,7,50.22,50.22,50.03,50.03,8
,2012-11-07 02:30,7,50.12,50.17,50.12,50.17,29
,2012-11-07 03:00,7,50.21,50.21,50.21,50.21,2
,2012-11-07 03:30,7,50.12,50.21,50.07,50.18,29
,2012-11-07 04:00,7,50.2,50.21,50.14,50.14,4
,2012-11-07 04:30,7,50.11,50.11,50.04,50.08,5
,2012-11-07 05:00,7,50.08,50.08,50.08,50.08,1
,2012-11-07 05:30,7,50.21,50.22,50.21,50.22,2
,2012-11-07 06:00,7,50.12,50.12,49.93,49.98,20
,2012-11-07 06:30,7,49.93,50,49.93,49.94,25
,2012-11-07 07:00,7,49.9,50,49.9,50,17
,2012-11-07 07:30,7,50.08,50.08,50.07,50.07,7
,2012-11-07 08:00,7,50.04,50.04,49.93,49.96,21
,2012-11-07 08:30,7,49.96,49.97,49.87,49.9,34
,2012-11-07 09:00,7,49.9,49.9,49.75,49.75,23
,2012-11-07 09:30,7,49.76,50.2,49.76,50.07,358
,2012-11-07 10:00,7,50.08,50.13,50,50.02,133
,2012-11-07 10:30,7,50.05,50.08,50.01,50.02,64
,2012-11-07 11:00,7,50.02,50.04,49.92,49.93,97
,2012-11-07 11:30,7,49.93,50.01,49.9,49.98,297
,2012-11-07 12:00,7,49.98,50.1,49.98,49.99,460
,2012-11-07 12:30,7,49.96,50,49.9,49.96,28
,2012-11-07 13:00,7,49.95,50,49.91,49.98,57
,2012-11-07 13:30,7,49.89,50.09,49.84,49.91,121
,2012-11-07 17:00,8,49.82,49.99,49.82,49.99,30
,2012-11-07 18:30,8,49.92,49.92,49.92,49.92,1
,2012-11-07 19:00,8,49.8,50.06,49.8,50.06,27
,2012-11-07 19:30,8,49.98,50.13,49.98,50.12,59
,2012-11-07 20:00,8,50.12,50.12,50.12,50.12,5
,2012-11-07 20:30,8,50.05,50.05,50.05,50.05,1
,2012-11-07 21:00,8,49.97,49.97,49.92,49.92,11
,2012-11-07 21:30,8,50,50,50,50,5
,2012-11-07 23:30,8,50.07,50.07,50.07,50.07,1
,2012-11-08 01:30,8,50.14,50.14,50.14,50.14,1
,2012-11-08 02:00,8,50.12,50.19,50.12,50.19,4
,2012-11-08 02:30,8,50.18,50.18,50.18,50.18,4
,2012-11-08 03:30,8,50.12,50.13,50.04,50.04,5
,2012-11-08 04:00,8,49.98,50.08,49.91,50.08,4
,2012-11-08 04:30,8,49.96,49.96,49.86,49.87,9
,2012-11-08 05:00,8,49.93,49.95,49.93,49.95,3
,2012-11-08 05:30,8,49.98,49.98,49.98,49.98,4
,2012-11-08 06:00,8,50.09,50.09,50.09,50.09,2
,2012-11-08 06:30,8,50.09,50.17,50.09,50.17,13
,2012-11-08 07:00,8,50.1,50.11,50.09,50.09,16
,2012-11-08 07:30,8,49.98,49.98,49.98,49.98,26
,2012-11-08 08:00,8,49.98,50.01,49.94,50,116
,2012-11-08 08:30,8,50.05,50.08,50.01,50.05,32
,2012-11-08 09:00,8,50,50.01,49.95,49.96,25
,2012-11-08 09:30,8,49.94,50.06,49.92,50.01,104
,2012-11-08 10:00,8,50.02,50.11,50,50.1,70
,2012-11-08 10:30,8,50.09,50.12,50.06,50.11,31
,2012-11-08 11:00,8,50.09,50.1,49.88,49.97,49
,2012-11-08 11:30,8,49.95,49.96,49.88,49.88,64
,2012-11-08 12:00,8,49.93,50.06,49.92,50.03,38
,2012-11-08 12:30,8,50.08,50.47,50.08,50.42,68
,2012-11-08 13:00,8,50.41,50.43,50.22,50.38,134
,2012-11-08 13:30,8,50.33,50.39,49.99,50.02,317
,2012-11-08 17:00,9,50,50.01,49.98,50.01,32
,2012-11-08 19:00,9,50.02,50.11,50.02,50.09,9
,2012-11-08 19:30,9,50.09,50.09,49.97,49.97,82
,2012-11-08 20:00,9,49.95,50.02,49.9,50.02,42
,2012-11-08 20:30,9,50.07,50.15,50.03,50.03,6
,2012-11-08 21:00,9,49.82,49.82,49.8,49.82,14
,2012-11-08 21:30,9,49.76,49.84,49.76,49.81,9
,2012-11-08 22:00,9,49.81,49.81,49.81,49.81,1
,2012-11-08 23:00,9,49.84,49.84,49.84,49.84,9
,2012-11-08 23:30,9,49.8,49.82,49.75,49.82,149
,2012-11-09 00:00,9,49.77,49.82,49.74,49.82,9
,2012-11-09 00:30,9,49.72,49.72,49.61,49.61,154
,2012-11-09 01:00,9,49.61,49.66,49.6,49.65,152
,2012-11-09 01:30,9,49.7,49.7,49.7,49.7,1
,2012-11-09 02:00,9,49.63,49.77,49.63,49.77,13
,2012-11-09 02:30,9,49.75,49.75,49.75,49.75,1
,2012-11-09 03:00,9,49.6,49.6,49.6,49.6,4
,2012-11-09 03:30,9,49.69,49.84,49.69,49.79,23
,2012-11-09 04:00,9,49.78,49.8,49.56,49.72,39
,2012-11-09 04:30,9,49.73,49.73,49.73,49.73,1
,2012-11-09 05:00,9,49.63,49.7,49.58,49.7,9
,2012-11-09 06:00,9,49.72,49.72,49.63,49.63,4
,2012-11-09 06:30,9,49.61,49.67,49.58,49.58,29
,2012-11-09 07:00,9,49.57,49.64,49.55,49.64,5
,2012-11-09 07:30,9,49.52,49.61,49,49.38,199
,2012-11-09 08:00,9,49.37,49.41,49.3,49.3,100
,2012-11-09 08:30,9,49.29,49.33,49.25,49.31,33
,2012-11-09 09:00,9,49.35,49.48,49.27,49.39,209
,2012-11-09 09:30,9,49.39,49.52,49.39,49.46,115
,2012-11-09 10:00,9,49.43,49.57,49.41,49.43,164
,2012-11-09 10:30,9,49.41,49.56,49.38,49.56,106
,2012-11-09 11:00,9,49.5,49.56,49.42,49.53,75
,2012-11-09 11:30,9,49.52,49.52,49.37,49.37,22
,2012-11-09 12:00,9,49.39,49.43,49.13,49.21,90
,2012-11-09 12:30,9,49.15,49.27,49.15,49.21,44
,2012-11-09 13:00,9,49.14,49.23,49.08,49.23,20
,2012-11-09 13:30,9,49.18,49.29,49.04,49.11,222
,2012-11-11 17:00,12,49.01,49.01,48.75,48.75,138
,2012-11-11 17:30,12,48.74,48.74,48.71,48.73,4
,2012-11-11 18:00,12,48.73,48.73,48.65,48.65,3
,2012-11-11 18:30,12,48.61,48.61,48.61,48.61,1
,2012-11-11 19:00,12,48.67,48.67,48.42,48.51,150
,2012-11-11 19:30,12,48.46,48.46,47.85,47.88,272
,2012-11-11 20:00,12,48.05,48.05,48.05,48.05,2
,2012-11-11 20:30,12,48.02,48.15,48.02,48.15,57
,2012-11-11 21:00,12,48.15,48.17,48.04,48.08,116
,2012-11-11 21:30,12,48.07,48.07,48.06,48.06,5
,2012-11-11 22:00,12,48.19,48.19,48.19,48.19,5
,2012-11-11 23:30,12,48.27,48.3,48.15,48.15,37
,2012-11-12 00:00,12,48.18,48.18,48.18,48.18,10
,2012-11-12 00:30,12,48.22,48.26,48.19,48.24,147
,2012-11-12 01:00,12,48.25,48.39,48.25,48.39,14
,2012-11-12 01:30,12,48.39,48.39,48.33,48.33,34
,2012-11-12 02:00,12,48.27,48.32,48.21,48.26,32
,2012-11-12 02:30,12,48.25,48.4,48.25,48.4,66
,2012-11-12 03:00,12,48.5,48.58,48.5,48.55,33
,2012-11-12 03:30,12,48.6,48.7,48.58,48.7,35
,2012-11-12 04:00,12,48.69,48.75,48.69,48.75,50
,2012-11-12 04:30,12,48.72,48.72,48.65,48.65,12
,2012-11-12 05:00,12,48.77,48.77,48.7,48.7,8
,2012-11-12 05:30,12,48.63,48.63,48.63,48.63,3
,2012-11-12 06:00,12,48.66,48.7,48.66,48.7,7
,2012-11-12 06:30,12,48.69,48.7,48.62,48.62,3
,2012-11-12 07:00,12,48.59,48.61,48.58,48.58,16
,2012-11-12 07:30,12,48.54,48.54,48.5,48.51,20
,2012-11-12 08:00,12,48.48,48.55,48.48,48.55,54
,2012-11-12 08:30,12,48.55,48.58,48.42,48.42,458
,2012-11-12 09:00,12,48.42,48.43,48.21,48.21,474
,2012-11-12 09:30,12,48.21,48.58,48.21,48.46,248
,2012-11-12 10:00,12,48.5,48.51,48.26,48.38,160
,2012-11-12 10:30,12,48.35,48.43,48.28,48.43,345
,2012-11-12 11:00,12,48.44,48.5,48.38,48.38,339
,2012-11-12 11:30,12,48.38,48.44,48.31,48.37,103
,2012-11-12 12:00,12,48.33,48.7,48.33,48.7,254
,2012-11-12 12:30,12,48.65,48.71,48.62,48.71,278
,2012-11-12 13:00,12,48.68,48.77,48.61,48.77,48
,2012-11-12 13:30,12,48.81,48.87,48.66,48.68,211
,2012-11-12 17:00,13,48.7,48.76,48.69,48.76,25
,2012-11-12 17:30,13,48.77,48.77,48.77,48.77,2
,2012-11-12 18:00,13,48.72,48.72,48.72,48.72,1
,2012-11-12 18:30,13,48.77,48.77,48.77,48.77,1
,2012-11-12 19:00,13,48.71,48.92,48.71,48.82,400
,2012-11-12 19:30,13,48.79,48.79,48.79,48.79,1
,2012-11-12 20:00,13,48.75,48.8,48.74,48.77,222
,2012-11-12 20:30,13,48.83,48.83,48.81,48.81,2
,2012-11-12 21:00,13,48.88,48.88,48.87,48.87,14
,2012-11-12 22:30,13,48.82,48.83,48.81,48.83,7
,2012-11-12 23:00,13,48.81,48.81,48.81,48.81,1
,2012-11-12 23:30,13,48.71,48.83,48.71,48.82,32
,2012-11-13 00:00,13,48.85,48.85,48.7,48.75,268
,2012-11-13 00:30,13,48.86,48.89,48.86,48.89,3
,2012-11-13 02:30,13,48.87,48.89,48.87,48.89,5
,2012-11-13 03:00,13,49.09,49.2,49.07,49.09,47
,2012-11-13 03:30,13,49.05,49.05,49.04,49.04,7
,2012-11-13 04:00,13,49.05,49.05,48.94,48.94,127
,2012-11-13 04:30,13,48.97,48.97,48.97,48.97,1
,2012-11-13 05:00,13,49.01,49.01,48.99,48.99,5
,2012-11-13 05:30,13,49.04,49.04,49.03,49.04,5
,2012-11-13 06:00,13,49.05,49.07,49.05,49.07,110
,2012-11-13 06:30,13,48.95,48.95,48.91,48.91,8
,2012-11-13 07:00,13,48.91,48.95,48.89,48.9,67
,2012-11-13 07:30,13,48.95,48.95,48.83,48.83,19
,2012-11-13 08:00,13,48.8,48.94,48.79,48.91,45
,2012-11-13 08:30,13,48.91,49.01,48.91,48.91,53
,2012-11-13 09:00,13,48.97,49.1,48.9,48.9,228
,2012-11-13 09:30,13,48.87,48.93,48.66,48.76,400
,2012-11-13 10:00,13,48.78,48.87,48.66,48.66,386
,2012-11-13 10:30,13,48.7,48.76,48.43,48.44,410
,2012-11-13 11:00,13,48.41,48.48,48.33,48.35,282
,2012-11-13 11:30,13,48.34,48.39,48.24,48.33,220
,2012-11-13 12:00,13,48.38,48.4,48.29,48.35,198
,2012-11-13 12:30,13,48.34,48.38,48.32,48.32,37
,2012-11-13 13:00,13,48.33,48.34,48.15,48.3,207
,2012-11-13 13:30,13,48.29,48.47,48.25,48.47,174
,2012-11-13 17:00,14,48.57,48.6,48.52,48.52,6
,2012-11-13 17:30,14,48.52,48.53,48.52,48.53,12
,2012-11-13 18:30,14,48.55,48.55,48.55,48.55,1
,2012-11-13 19:00,14,48.61,48.61,48.47,48.51,78
,2012-11-13 19:30,14,48.57,48.61,48.52,48.61,14
,2012-11-13 20:00,14,48.66,48.66,48.66,48.66,1
,2012-11-13 20:30,14,48.69,48.89,48.69,48.87,123
,2012-11-13 21:00,14,48.61,48.89,48.61,48.88,24
,2012-11-13 23:30,14,48.78,48.86,48.78,48.86,6
,2012-11-14 00:00,14,48.81,48.81,48.81,48.81,1
,2012-11-14 00:30,14,48.89,49.02,48.89,49.02,74
,2012-11-14 01:00,14,48.99,49.05,48.9,48.9,53
,2012-11-14 01:30,14,49.08,49.09,49.07,49.08,12
,2012-11-14 02:00,14,49.08,49.45,49.08,49.25,43
,2012-11-14 02:30,14,49.2,49.2,49.13,49.13,2
,2012-11-14 03:00,14,49.2,49.36,49.2,49.32,19
,2012-11-14 03:30,14,49.34,49.41,49.2,49.2,4
,2012-11-14 04:00,14,49.18,49.18,49.12,49.14,17
,2012-11-14 04:30,14,49.05,49.06,49.01,49.01,6
,2012-11-14 05:00,14,49.13,49.24,49.13,49.23,6
,2012-11-14 05:30,14,49.17,49.17,49.14,49.16,28
,2012-11-14 06:00,14,49.17,49.17,49.09,49.09,21
,2012-11-14 06:30,14,49.11,49.11,49.07,49.07,3
,2012-11-14 07:00,14,49.01,49.03,48.99,48.99,48
,2012-11-14 07:30,14,48.97,48.97,48.8,48.88,41
,2012-11-14 08:00,14,48.87,49.05,48.87,48.94,72
,2012-11-14 08:30,14,48.89,48.92,48.84,48.85,41
,2012-11-14 09:00,14,48.89,48.96,48.83,48.88,84
,2012-11-14 09:30,14,48.87,48.94,48.73,48.85,329
,2012-11-14 10:00,14,48.91,49.02,48.88,49,189
,2012-11-14 10:30,14,49.02,49.1,48.98,49.07,93
,2012-11-14 11:00,14,49.02,49.04,48.87,48.89,54
,2012-11-14 11:30,14,48.94,48.97,48.92,48.93,35
,2012-11-14 12:00,14,49.06,49.06,48.92,49.01,30
,2012-11-14 12:30,14,49.01,49.15,49,49.13,85
,2012-11-14 13:00,14,49.18,49.18,48.89,48.91,142
,2012-11-14 13:30,14,48.99,49.02,48.93,48.96,148
,2012-11-14 17:00,15,49.02,49.09,49.02,49.06,16
,2012-11-14 17:30,15,49.07,49.07,49.07,49.07,1
,2012-11-14 18:00,15,49.09,49.1,49.06,49.06,6
,2012-11-14 18:30,15,49,49.08,49,49.08,5
,2012-11-14 19:00,15,49.01,49.18,49.01,49.18,17
,2012-11-14 19:30,15,49.18,49.19,49.16,49.19,3
,2012-11-14 20:00,15,49.16,49.2,49.15,49.15,5
,2012-11-14 20:30,15,49.23,49.31,49.23,49.31,88
,2012-11-14 21:00,15,49.32,49.32,49.32,49.32,3
,2012-11-14 21:30,15,49.36,49.36,49.36,49.36,1
,2012-11-14 22:30,15,49.36,49.36,49.36,49.36,1
,2012-11-14 23:30,15,49.36,49.42,49.36,49.37,30
,2012-11-15 00:00,15,49.37,49.37,49.22,49.22,10
,2012-11-15 00:30,15,49.22,49.22,48.81,48.81,91
,2012-11-15 01:00,15,48.84,48.84,48.84,48.84,2
,2012-11-15 02:00,15,48.92,48.93,48.92,48.93,2
,2012-11-15 02:30,15,48.99,48.99,48.97,48.97,2
,2012-11-15 03:30,15,49.02,49.02,49.02,49.02,3
,2012-11-15 05:30,15,48.99,48.99,48.98,48.98,2
,2012-11-15 07:00,15,49.06,49.1,49.06,49.08,6
,2012-11-15 07:30,15,49.07,49.11,49.07,49.11,11
,2012-11-15 08:00,15,49.24,49.26,49.23,49.26,13
,2012-11-15 08:30,15,49.23,49.35,49.19,49.19,145
,2012-11-15 09:00,15,49.22,49.27,49.16,49.25,151
,2012-11-15 09:30,15,49.22,49.27,49.09,49.18,346
,2012-11-15 10:00,15,49.16,49.21,49.07,49.19,151
,2012-11-15 10:30,15,49.2,49.2,49.09,49.15,136
,2012-11-15 11:00,15,49.12,49.14,48.84,48.86,63
,2012-11-15 11:30,15,48.84,48.96,48.84,48.84,46
,2012-11-15 12:00,15,48.79,48.86,48.78,48.84,75
,2012-11-15 12:30,15,48.85,49.12,48.85,49,130
,2012-11-15 13:00,15,48.99,49.06,48.99,48.99,21
,2012-11-15 13:30,15,48.97,48.97,48.7,48.75,125
,2012-11-15 17:00,16,48.68,48.85,48.68,48.85,3
,2012-11-15 17:30,16,48.82,48.82,48.82,48.82,2
,2012-11-15 18:30,16,48.81,48.86,48.81,48.83,9
,2012-11-15 19:00,16,48.9,48.91,48.75,48.79,40
,2012-11-15 19:30,16,48.82,48.83,48.82,48.82,6
,2012-11-15 20:00,16,48.67,48.69,48.55,48.66,19
,2012-11-15 20:30,16,48.72,48.82,48.71,48.72,78
,2012-11-15 21:00,16,48.72,48.84,48.72,48.79,6
,2012-11-15 21:30,16,48.73,48.73,48.73,48.73,1
,2012-11-15 22:00,16,48.73,48.73,48.68,48.68,6
,2012-11-15 22:30,16,48.65,48.65,48.62,48.65,4
,2012-11-15 23:00,16,48.65,48.65,48.59,48.62,8
,2012-11-15 23:30,16,48.61,48.64,48.53,48.63,128
,2012-11-16 00:00,16,48.6,48.6,48.51,48.51,28
,2012-11-16 00:30,16,48.55,48.66,48.53,48.65,48
,2012-11-16 01:00,16,48.64,48.67,48.64,48.67,6
,2012-11-16 02:00,16,48.62,48.62,48.59,48.59,11
,2012-11-16 02:30,16,48.57,48.59,48.56,48.59,5
,2012-11-16 03:00,16,48.53,48.53,48.49,48.49,6
,2012-11-16 03:30,16,48.42,48.43,48.18,48.18,170
,2012-11-16 04:00,16,48.33,48.4,48.3,48.36,158
,2012-11-16 04:30,16,48.34,48.34,48.28,48.34,70
,2012-11-16 05:00,16,48.37,48.38,48.35,48.35,26
,2012-11-16 05:30,16,48.4,48.4,48.39,48.39,2
,2012-11-16 06:00,16,48.28,48.31,48.25,48.25,14
,2012-11-16 06:30,16,48.27,48.27,48,48.11,204
,2012-11-16 07:00,16,48.13,48.27,48.12,48.27,145
,2012-11-16 07:30,16,48.3,48.41,48.28,48.35,48
,2012-11-16 08:00,16,48.35,48.35,48.25,48.25,92
,2012-11-16 08:30,16,48.25,48.25,48.13,48.15,24
,2012-11-16 09:00,16,48.16,48.24,48.11,48.11,122
,2012-11-16 09:30,16,48.17,48.2,48.08,48.14,128
,2012-11-16 10:00,16,48.14,48.14,47.88,47.91,355
,2012-11-16 10:30,16,47.94,48.34,47.94,48.23,143
,2012-11-16 11:00,16,48.29,48.42,48.28,48.34,120
,2012-11-16 11:30,16,48.28,48.39,48.28,48.35,65
,2012-11-16 12:00,16,48.33,48.33,48.25,48.25,83
,2012-11-16 12:30,16,48.25,48.41,48.25,48.38,49
,2012-11-16 13:00,16,48.41,48.43,48.2,48.23,46
,2012-11-16 13:30,16,48.22,48.42,48.19,48.31,221
,2012-11-18 17:00,19,48.18,48.43,48.18,48.43,40
,2012-11-18 18:30,19,48.67,48.67,48.67,48.67,38
,2012-11-18 19:00,19,48.67,48.92,48.67,48.85,156
,2012-11-18 19:30,19,48.88,48.89,48.88,48.88,5
,2012-11-18 20:00,19,48.83,48.87,48.83,48.87,12
,2012-11-18 20:30,19,48.76,48.76,48.73,48.73,11
,2012-11-18 21:00,19,48.75,48.75,48.63,48.63,5
,2012-11-18 22:00,19,48.73,48.74,48.73,48.74,4
,2012-11-19 01:30,19,48.81,48.81,48.63,48.64,5
,2012-11-19 02:00,19,48.73,48.76,48.73,48.76,2
,2012-11-19 02:30,19,48.79,48.82,48.79,48.82,3
,2012-11-19 03:00,19,48.84,48.84,48.84,48.84,1
,2012-11-19 04:30,19,48.86,48.89,48.84,48.89,18
,2012-11-19 05:00,19,48.87,48.91,48.84,48.84,18
,2012-11-19 05:30,19,48.9,48.9,48.8,48.8,32
,2012-11-19 06:00,19,48.87,49.02,48.87,49.02,12
,2012-11-19 06:30,19,48.94,48.94,48.94,48.94,1
,2012-11-19 07:00,19,48.91,48.95,48.91,48.95,2
,2012-11-19 07:30,19,48.96,48.96,48.96,48.96,1
,2012-11-19 08:00,19,49.05,49.09,48.95,48.95,13
,2012-11-19 08:30,19,49,49.02,48.97,49.01,25
,2012-11-19 09:00,19,49.03,49.17,49.02,49.12,54
,2012-11-19 09:30,19,49.11,49.3,49.09,49.22,468
,2012-11-19 10:00,19,49.18,49.36,49.16,49.26,135
,2012-11-19 10:30,19,49.25,49.37,49.19,49.27,139
,2012-11-19 11:00,19,49.23,49.27,49.12,49.12,143
,2012-11-19 11:30,19,49.13,49.13,49.05,49.12,43
,2012-11-19 12:00,19,49.13,49.14,49.05,49.1,60
,2012-11-19 12:30,19,49.09,49.14,49.05,49.09,10
,2012-11-19 13:00,19,49.07,49.1,48.97,48.99,101
,2012-11-19 13:30,19,48.97,49.18,48.89,49.16,201
,2012-11-19 17:00,20,49.18,49.32,49.18,49.29,10
,2012-11-19 17:30,20,49.3,49.32,49.28,49.32,5
,2012-11-19 18:00,20,49.29,49.29,49.23,49.24,5
,2012-11-19 18:30,20,49.24,49.24,49.24,49.24,1
,2012-11-19 19:00,20,49.31,49.31,49.17,49.17,35
,2012-11-19 19:30,20,49.1,49.19,49.09,49.12,19
,2012-11-19 20:00,20,49.13,49.18,49.12,49.17,10
,2012-11-19 20:30,20,49.21,49.21,49.04,49.04,15
,2012-11-19 21:00,20,49.03,49.1,49.03,49.07,14
,2012-11-19 21:30,20,49.08,49.1,49.08,49.1,5
,2012-11-19 22:00,20,49.06,49.06,49.06,49.06,1
,2012-11-19 22:30,20,49.06,49.06,49.06,49.06,1
,2012-11-19 23:30,20,49.1,49.13,49.1,49.13,7
,2012-11-20 00:00,20,49.1,49.1,49.1,49.1,1
,2012-11-20 00:30,20,49.06,49.12,49.06,49.12,7
,2012-11-20 02:00,20,49.12,49.17,49.12,49.17,4
,2012-11-20 02:30,20,49.15,49.16,49.15,49.16,2
,2012-11-20 03:00,20,49.08,49.08,49.08,49.08,1
,2012-11-20 03:30,20,49.09,49.2,49.09,49.2,5
,2012-11-20 04:00,20,49.22,49.22,49.22,49.22,36
,2012-11-20 04:30,20,49.22,49.22,49.17,49.2,201
,2012-11-20 05:00,20,49.22,49.22,49.15,49.19,15
,2012-11-20 05:30,20,49.19,49.29,49.19,49.27,15
,2012-11-20 06:00,20,49.16,49.25,49.09,49.25,25
,2012-11-20 06:30,20,49.19,49.23,49.19,49.23,6
,2012-11-20 07:00,20,49.16,49.17,49.16,49.17,2
,2012-11-20 07:30,20,49.22,49.22,49.03,49.06,19
,2012-11-20 08:00,20,49.02,49.04,48.95,48.99,112
,2012-11-20 08:30,20,49,49.07,48.87,49.02,119
,2012-11-20 09:00,20,49.02,49.15,49.01,49.06,56
,2012-11-20 09:30,20,49.05,49.32,49,49.23,188
,2012-11-20 10:00,20,49.24,49.46,49.23,49.38,235
,2012-11-20 10:30,20,49.39,49.67,49.36,49.62,329
,2012-11-20 11:00,20,49.59,49.63,49.43,49.47,124
,2012-11-20 11:30,20,49.48,49.6,49.48,49.58,143
,2012-11-20 12:00,20,49.59,49.65,49.53,49.59,47
,2012-11-20 12:30,20,49.57,49.69,49.55,49.56,45
,2012-11-20 13:00,20,49.54,49.6,49.5,49.5,124
,2012-11-20 13:30,20,49.5,49.61,49.46,49.58,94
,2012-11-20 17:00,21,49.55,49.55,49.55,49.55,11
,2012-11-20 19:00,21,49.46,49.47,49.41,49.41,11
,2012-11-20 19:30,21,49.4,49.4,49.4,49.4,5
,2012-11-20 20:30,21,49.39,49.41,49.39,49.41,3
,2012-11-20 21:00,21,49.41,49.41,49.41,49.41,1
,2012-11-20 22:00,21,49.16,49.16,49.16,49.16,1
,2012-11-20 23:30,21,49.16,49.25,49.16,49.25,2
,2012-11-21 00:00,21,49.24,49.27,49.24,49.26,6
,2012-11-21 00:30,21,49.39,49.39,49.39,49.39,1
,2012-11-21 01:00,21,49.38,49.42,49.38,49.4,11
,2012-11-21 02:00,21,49.4,49.4,49.4,49.4,1
,2012-11-21 03:00,21,49.45,49.45,49.45,49.45,40
,2012-11-21 03:30,21,49.44,49.47,49.44,49.46,14
,2012-11-21 04:00,21,49.48,49.48,49.4,49.4,4
,2012-11-21 04:30,21,49.41,49.52,49.41,49.5,77
,2012-11-21 05:00,21,49.51,49.59,49.48,49.54,164
,2012-11-21 05:30,21,49.6,49.61,49.57,49.61,7
,2012-11-21 06:00,21,49.61,49.67,49.29,49.65,59
,2012-11-21 06:30,21,49.58,49.61,49.58,49.6,59
,2012-11-21 07:00,21,49.66,49.66,49.6,49.6,57
,2012-11-21 07:30,21,49.6,49.72,49.6,49.7,99
,2012-11-21 08:00,21,49.78,50.04,49.77,49.95,125
,2012-11-21 08:30,21,49.94,49.95,49.85,49.88,64
,2012-11-21 09:00,21,49.88,49.97,49.88,49.95,49
,2012-11-21 09:30,21,49.98,49.98,49.73,49.75,254
,2012-11-21 10:00,21,49.76,49.91,49.74,49.86,228
,2012-11-21 10:30,21,49.86,49.89,49.79,49.83,338
,2012-11-21 11:00,21,49.84,49.9,49.81,49.86,245
,2012-11-21 11:30,21,49.88,49.92,49.81,49.92,71
,2012-11-21 12:00,21,49.89,49.89,49.82,49.82,59
,2012-11-21 12:30,21,49.82,49.85,49.76,49.81,61
,2012-11-21 13:00,21,49.79,49.89,49.79,49.84,75
,2012-11-21 13:30,21,49.82,49.84,49.67,49.7,124
,2012-11-23 09:30,23,50.04,50.26,50.02,50.19,290
,2012-11-23 10:00,23,50.13,50.15,50.06,50.06,50
,2012-11-23 10:30,23,50.06,50.12,50.06,50.07,75
,2012-11-23 11:00,23,50.1,50.24,50.09,50.18,640
,2012-11-23 11:30,23,50.17,50.23,50.12,50.17,135
,2012-11-25 17:00,26,50.17,50.21,50.15,50.21,37
,2012-11-25 17:30,26,50.15,50.57,50.15,50.45,126
,2012-11-25 18:00,26,50.41,50.55,50.41,50.55,5
,2012-11-25 18:30,26,50.54,50.6,50.39,50.39,154
,2012-11-25 19:00,26,50.4,50.4,50.19,50.28,270
,2012-11-25 19:30,26,50.29,50.29,50.27,50.27,3
,2012-11-25 20:00,26,50.34,50.34,50.15,50.22,61
,2012-11-25 20:30,26,50.21,50.22,50.16,50.21,49
,2012-11-25 21:00,26,50.2,50.28,50.2,50.27,31
,2012-11-25 22:00,26,50.19,50.19,50.19,50.19,1
,2012-11-25 23:30,26,50.2,50.24,50.15,50.21,8
,2012-11-26 00:00,26,50.2,50.2,50.16,50.18,14
,2012-11-26 00:30,26,50.31,50.32,50.25,50.25,34
,2012-11-26 01:00,26,50.28,50.29,50.27,50.29,55
,2012-11-26 01:30,26,50.38,50.46,50.38,50.46,15
,2012-11-26 02:00,26,50.44,50.46,50.42,50.46,6
,2012-11-26 02:30,26,50.42,50.45,50.39,50.45,8
,2012-11-26 03:00,26,50.44,50.44,50.44,50.44,1
,2012-11-26 05:00,26,50.42,50.43,50.41,50.41,6
,2012-11-26 05:30,26,50.41,50.41,50.4,50.4,4
,2012-11-26 06:30,26,50.42,50.45,50.4,50.42,18
,2012-11-26 07:00,26,50.4,50.41,50.38,50.41,8
,2012-11-26 07:30,26,50.42,50.44,50.4,50.44,44
,2012-11-26 08:00,26,50.5,50.55,50.44,50.5,34
,2012-11-26 08:30,26,50.5,50.65,50.5,50.54,138
,2012-11-26 09:00,26,50.57,50.65,50.5,50.59,138
,2012-11-26 09:30,26,50.59,50.66,50.51,50.53,566
,2012-11-26 10:00,26,50.53,50.55,50.41,50.46,328
,2012-11-26 10:30,26,50.46,50.51,50.4,50.44,246
,2012-11-26 11:00,26,50.46,50.49,50.4,50.4,128
,2012-11-26 11:30,26,50.43,50.43,50.39,50.39,174
,2012-11-26 12:00,26,50.43,50.44,50.34,50.37,86
,2012-11-26 12:30,26,50.44,50.47,50.35,50.38,98
,2012-11-26 13:00,26,50.36,50.41,50.26,50.26,58
,2012-11-26 13:30,26,50.28,50.47,50.02,50.44,151
,2012-11-26 17:00,27,50.28,50.61,50.28,50.61,4
,2012-11-26 17:30,27,50.61,50.63,50.61,50.61,4
,2012-11-26 18:00,27,50.61,50.61,50.61,50.61,2
,2012-11-26 19:00,27,50.55,50.75,50.5,50.75,126
,2012-11-26 19:30,27,50.73,50.78,50.66,50.66,24
,2012-11-26 20:00,27,50.7,50.77,50.68,50.69,13
,2012-11-26 20:30,27,50.69,50.73,50.67,50.7,101
,2012-11-26 21:00,27,50.7,50.7,50.67,50.67,8
,2012-11-26 22:00,27,50.64,50.64,50.64,50.64,1
,2012-11-26 23:30,27,50.6,50.6,50.6,50.6,2
,2012-11-27 00:00,27,50.56,50.57,50.56,50.57,7
,2012-11-27 00:30,27,50.5,50.5,50.32,50.42,52
,2012-11-27 01:00,27,50.4,50.4,50.32,50.4,55
,2012-11-27 01:30,27,50.4,50.42,50.37,50.42,99
,2012-11-27 02:00,27,50.42,50.54,50.4,50.5,91
,2012-11-27 02:30,27,50.49,50.63,50.48,50.6,194
,2012-11-27 03:00,27,50.57,50.64,50.57,50.64,16
,2012-11-27 03:30,27,50.64,50.64,50.57,50.57,13
,2012-11-27 04:00,27,50.59,50.63,50.59,50.62,23
,2012-11-27 04:30,27,50.61,50.65,50.61,50.65,15
,2012-11-27 05:00,27,50.64,50.65,50.64,50.65,5
,2012-11-27 05:30,27,50.66,50.67,50.58,50.6,29
,2012-11-27 06:00,27,50.6,50.63,50.6,50.6,9
,2012-11-27 06:30,27,50.64,50.67,50.64,50.66,17
,2012-11-27 07:00,27,50.65,50.71,50.65,50.71,5
,2012-11-27 07:30,27,50.7,50.74,50.68,50.72,47
,2012-11-27 08:00,27,50.72,50.73,50.63,50.67,85
,2012-11-27 08:30,27,50.68,50.88,50.67,50.83,263
,2012-11-27 09:00,27,50.86,50.97,50.85,50.89,124
,2012-11-27 09:30,27,50.87,51.16,50.87,51.04,628
,2012-11-27 10:00,27,51.04,51.06,50.96,51.03,322
,2012-11-27 10:30,27,51.02,51.06,50.96,50.96,209
,2012-11-27 11:00,27,50.99,51.04,50.97,51.02,93
,2012-11-27 11:30,27,50.98,51.03,50.95,51.03,41
,2012-11-27 12:00,27,51.02,51.05,50.97,50.97,89
,2012-11-27 12:30,27,50.97,51.01,50.95,50.98,152
,2012-11-27 13:00,27,50.99,51.18,50.99,51.18,146
,2012-11-27 13:30,27,51.2,51.3,51.14,51.27,331
,2012-11-27 17:00,28,51.26,51.35,51.23,51.31,69
,2012-11-27 18:00,28,51.24,51.27,51.16,51.16,16
,2012-11-27 18:30,28,51.16,51.17,51.15,51.17,17
,2012-11-27 19:00,28,51.07,51.23,51.07,51.16,85
,2012-11-27 19:30,28,51.16,51.17,50.96,51,424
,2012-11-27 20:00,28,51.01,51.03,50.95,51,303
,2012-11-27 20:30,28,51.03,51.03,50.87,50.87,269
,2012-11-27 21:00,28,50.94,50.94,50.9,50.9,7
,2012-11-27 21:30,28,50.9,50.9,50.87,50.88,74
,2012-11-27 22:00,28,50.88,50.91,50.88,50.9,35
,2012-11-27 23:00,28,50.94,50.94,50.93,50.93,53
,2012-11-27 23:30,28,50.93,50.93,50.88,50.9,112
,2012-11-28 00:00,28,50.88,50.88,50.77,50.79,49
,2012-11-28 00:30,28,50.8,50.83,50.8,50.83,16
,2012-11-28 01:00,28,50.85,50.85,50.82,50.85,28
,2012-11-28 01:30,28,50.84,50.9,50.84,50.88,12
,2012-11-28 02:00,28,50.88,50.97,50.84,50.93,136
,2012-11-28 02:30,28,50.92,50.95,50.9,50.95,77
,2012-11-28 03:00,28,50.97,50.99,50.86,50.86,7
,2012-11-28 03:30,28,50.89,50.93,50.89,50.9,7
,2012-11-28 04:00,28,50.92,50.98,50.92,50.98,5
,2012-11-28 04:30,28,51.02,51.07,51.02,51.07,4
,2012-11-28 05:30,28,50.96,50.96,50.96,50.96,1
,2012-11-28 06:30,28,50.98,51.03,50.98,51.03,8
,2012-11-28 07:00,28,51.06,51.06,50.94,50.94,12
,2012-11-28 07:30,28,50.93,50.97,50.93,50.97,16
,2012-11-28 08:00,28,51,51,50.95,50.95,11
,2012-11-28 08:30,28,50.87,50.92,50.81,50.85,34
,2012-11-28 09:00,28,50.81,50.94,50.79,50.9,56
,2012-11-28 09:30,28,50.87,51.01,50.86,50.98,311
,2012-11-28 10:00,28,50.98,51.2,50.97,51.09,184
,2012-11-28 10:30,28,51.11,51.13,51.01,51.01,179
,2012-11-28 11:00,28,51.03,51.17,50.98,51.08,262
,2012-11-28 11:30,28,51.1,51.14,51.06,51.08,61
,2012-11-28 12:00,28,51.11,51.17,51.06,51.15,33
,2012-11-28 12:30,28,51.19,51.19,51.12,51.18,53
,2012-11-28 13:00,28,51.2,51.2,51.12,51.16,27
,2012-11-28 13:30,28,51.17,51.2,51.11,51.14,270
,2012-11-28 17:00,29,51.2,51.22,51.14,51.22,24
,2012-11-28 17:30,29,51.16,51.16,51.16,51.16,1
,2012-11-28 18:00,29,51.2,51.2,51.2,51.2,1
,2012-11-28 18:30,29,51.26,51.26,51.19,51.2,3
,2012-11-28 19:00,29,51.2,51.2,51.09,51.09,12
,2012-11-28 19:30,29,50.91,50.91,50.87,50.88,68
,2012-11-28 20:00,29,50.88,50.88,50.88,50.88,10
,2012-11-28 20:30,29,50.89,50.89,50.78,50.81,105
,2012-11-28 21:00,29,50.93,50.94,50.92,50.92,9
,2012-11-28 23:30,29,50.98,51.17,50.93,51.17,30
,2012-11-29 00:00,29,51.22,51.22,51.22,51.22,1
,2012-11-29 00:30,29,51.11,51.11,51.11,51.11,2
,2012-11-29 02:00,29,51.22,51.23,51.22,51.23,3
,2012-11-29 04:00,29,51.33,51.33,51.33,51.33,2
,2012-11-29 04:30,29,51.29,51.29,51.27,51.27,4
,2012-11-29 05:00,29,51.34,51.34,51.32,51.32,10
,2012-11-29 05:30,29,51.37,51.37,51.33,51.35,8
,2012-11-29 06:00,29,51.37,51.39,51.32,51.32,10
,2012-11-29 06:30,29,51.41,51.45,51.38,51.45,58
,2012-11-29 07:00,29,51.47,51.49,51.44,51.44,17
,2012-11-29 07:30,29,51.39,51.39,51.24,51.35,32
,2012-11-29 08:00,29,51.39,51.44,51.36,51.38,36
,2012-11-29 08:30,29,51.37,51.47,51.3,51.39,116
,2012-11-29 09:00,29,51.38,51.38,51.34,51.35,85
,2012-11-29 09:30,29,51.37,51.47,51.33,51.38,436
,2012-11-29 10:00,29,51.38,51.41,51.29,51.3,303
,2012-11-29 10:30,29,51.3,51.3,51.08,51.22,259
,2012-11-29 11:00,29,51.2,51.22,51.09,51.11,296
,2012-11-29 11:30,29,51.15,51.15,50.96,51.04,86
,2012-11-29 12:00,29,51.06,51.06,50.99,51.02,18
,2012-11-29 12:30,29,51.01,51.05,51,51,12
,2012-11-29 13:00,29,51.03,51.06,50.99,51.06,11
,2012-11-29 13:30,29,51.06,51.11,50.93,51,760
,2012-11-29 19:00,30,50.93,51.01,50.83,50.83,62
,2012-11-29 20:30,30,50.93,50.93,50.93,50.93,8
,2012-11-29 21:00,30,50.85,50.85,50.85,50.85,2
,2012-11-29 21:30,30,50.87,50.89,50.87,50.89,38
,2012-11-29 22:30,30,50.87,50.87,50.87,50.87,1
,2012-11-29 23:30,30,50.89,50.92,50.83,50.92,84
,2012-11-30 00:00,30,50.96,50.97,50.88,50.88,6
,2012-11-30 00:30,30,50.9,50.91,50.87,50.9,22
,2012-11-30 01:30,30,50.83,50.83,50.7,50.7,58
,2012-11-30 02:00,30,50.7,50.73,50.7,50.73,43
,2012-11-30 02:30,30,50.7,50.77,50.7,50.74,59
,2012-11-30 03:00,30,50.75,50.83,50.75,50.76,54
,2012-11-30 03:30,30,50.75,50.76,50.75,50.75,6
,2012-11-30 04:30,30,50.7,50.7,50.7,50.7,49
,2012-11-30 05:00,30,50.74,50.74,50.73,50.73,2
,2012-11-30 05:30,30,50.78,50.78,50.78,50.78,1
,2012-11-30 06:00,30,50.77,50.78,50.76,50.78,6
,2012-11-30 06:30,30,50.75,50.76,50.75,50.76,7
,2012-11-30 07:00,30,50.76,50.77,50.76,50.77,6
,2012-11-30 07:30,30,50.77,50.77,50.74,50.74,13
,2012-11-30 08:00,30,50.69,50.83,50.69,50.83,12
,2012-11-30 08:30,30,50.83,50.91,50.82,50.91,31
,2012-11-30 09:00,30,50.87,50.87,50.8,50.83,17
,2012-11-30 09:30,30,50.83,50.87,50.51,50.59,263
,2012-11-30 10:00,30,50.58,50.64,50.55,50.59,167
,2012-11-30 10:30,30,50.51,50.52,50.45,50.5,286
,2012-11-30 11:00,30,50.51,50.54,50.43,50.49,112
,2012-11-30 11:30,30,50.47,50.5,50.41,50.41,19
,2012-11-30 12:00,30,50.44,50.44,50.41,50.43,8
,2012-11-30 12:30,30,50.46,50.58,50.46,50.53,56
,2012-11-30 13:00,30,50.56,50.7,50.55,50.7,54
,2012-11-30 13:30,30,50.7,50.91,50.56,50.6,462
,2012-12-02 19:00,3,51.13,51.21,51.13,51.21,29
,2012-12-02 19:30,3,51.3,51.37,51.3,51.32,23
,2012-12-02 20:30,3,51.3,51.32,51.3,51.32,7
,2012-12-02 21:00,3,51.4,51.4,51.4,51.4,1
,2012-12-02 22:00,3,51.41,51.41,51.4,51.4,3
,2012-12-02 23:30,3,51.45,51.45,51.45,51.45,5
,2012-12-03 00:30,3,51.43,51.43,51.43,51.43,3
,2012-12-03 01:30,3,51.29,51.29,51.29,51.29,10
,2012-12-03 02:00,3,51.29,51.29,51.11,51.12,18
,2012-12-03 02:30,3,51.16,51.16,50.98,51.1,29
,2012-12-03 03:00,3,51.1,51.21,51.1,51.16,145
,2012-12-03 03:30,3,51.16,51.16,51.06,51.07,7
,2012-12-03 04:00,3,51.06,51.08,50.99,51.08,71
,2012-12-03 04:30,3,51.07,51.09,51.06,51.06,29
,2012-12-03 05:00,3,51.06,51.07,51.01,51.01,17
,2012-12-03 06:30,3,51.16,51.26,51.16,51.26,5
,2012-12-03 07:00,3,51.29,51.33,51.26,51.33,7
,2012-12-03 07:30,3,51.32,51.39,51.32,51.39,9
,2012-12-03 08:00,3,51.36,51.36,51.22,51.31,61
,2012-12-03 08:30,3,51.3,51.32,51.29,51.3,15
,2012-12-03 09:00,3,51.27,51.31,51.22,51.31,172
,2012-12-03 09:30,3,51.3,51.42,51.19,51.22,228
,2012-12-03 10:00,3,51.2,51.51,51.12,51.45,288
,2012-12-03 10:30,3,51.45,51.48,51.39,51.41,92
,2012-12-03 11:00,3,51.4,51.4,51.35,51.35,300
,2012-12-03 11:30,3,51.34,51.35,51.06,51.06,111
,2012-12-03 12:00,3,51.06,51.15,51.02,51.09,129
,2012-12-03 12:30,3,51.07,51.17,51.07,51.11,83
,2012-12-03 13:00,3,51.11,51.18,51.03,51.04,66
,2012-12-03 13:30,3,51.02,51.23,50.98,51.12,224
,2012-12-03 17:00,4,51.15,51.24,51.06,51.24,11
,2012-12-03 19:00,4,51.21,51.31,51.21,51.29,115
,2012-12-03 20:30,4,51.13,51.13,51.06,51.06,2
,2012-12-03 21:00,4,51.04,51.04,50.96,50.98,36
,2012-12-03 21:30,4,51.03,51.1,51.03,51.1,22
,2012-12-03 22:00,4,51.08,51.09,51.08,51.09,7
,2012-12-03 22:30,4,51.09,51.18,51.09,51.18,14
,2012-12-03 23:00,4,51.17,51.18,51.17,51.18,3
,2012-12-03 23:30,4,51.14,51.18,51.12,51.18,15
,2012-12-04 00:00,4,51.17,51.17,51.17,51.17,1
,2012-12-04 00:30,4,51.2,51.2,51.18,51.18,6
,2012-12-04 01:00,4,51.34,51.34,51.28,51.28,13
,2012-12-04 01:30,4,51.28,51.28,51.28,51.28,24
,2012-12-04 02:00,4,51.25,51.25,51.08,51.15,38
,2012-12-04 02:30,4,51.18,51.18,51.16,51.16,3
,2012-12-04 03:30,4,51.08,51.08,51.02,51.02,12
,2012-12-04 05:00,4,51.18,51.21,51.16,51.17,13
,2012-12-04 05:30,4,51.2,51.2,51.11,51.11,12
,2012-12-04 06:00,4,51.02,51.02,51,51,9
,2012-12-04 06:30,4,50.97,50.99,50.91,50.91,27
,2012-12-04 07:00,4,50.91,50.91,50.83,50.84,48
,2012-12-04 07:30,4,50.83,50.87,50.8,50.8,119
,2012-12-04 08:00,4,50.86,50.86,50.83,50.83,23
,2012-12-04 08:30,4,50.78,50.84,50.77,50.77,13
,2012-12-04 09:00,4,50.71,50.71,50.62,50.62,53
,2012-12-04 09:30,4,50.59,50.69,50.56,50.58,278
,2012-12-04 10:00,4,50.53,50.54,50.39,50.39,227
,2012-12-04 10:30,4,50.4,50.41,50.33,50.35,77
,2012-12-04 11:00,4,50.33,50.34,49.99,50.04,429
,2012-12-04 11:30,4,50.04,50.18,49.97,50.18,321
,2012-12-04 12:00,4,50.2,50.34,50.2,50.31,117
,2012-12-04 12:30,4,50.37,50.55,50.33,50.55,56
,2012-12-04 13:00,4,50.57,50.63,50.52,50.55,75
,2012-12-04 13:30,4,50.65,50.99,50.65,50.99,241
,2012-12-04 17:00,5,50.96,50.96,50.96,50.96,3
,2012-12-04 17:30,5,51.28,51.35,51.2,51.21,5
,2012-12-04 18:00,5,51.24,51.24,51.14,51.14,7
,2012-12-04 18:30,5,50.99,51.18,50.99,51.18,3
,2012-12-04 19:00,5,51.28,51.31,51.23,51.23,4
,2012-12-04 19:30,5,51.1,51.1,51.1,51.1,1
,2012-12-04 20:30,5,51.22,51.22,51.22,51.22,1
,2012-12-04 21:00,5,51.21,51.22,51.17,51.22,35
,2012-12-04 22:00,5,51.15,51.15,51.15,51.15,1
,2012-12-04 22:30,5,51.16,51.16,51.16,51.16,2
,2012-12-04 23:30,5,51.25,51.28,51.23,51.28,73
,2012-12-05 00:00,5,51.3,51.32,51.22,51.22,4
,2012-12-05 00:30,5,51.3,51.3,51.24,51.27,23
,2012-12-05 01:30,5,51.17,51.17,51.12,51.14,14
,2012-12-05 02:00,5,51.14,51.17,51.14,51.16,12
,2012-12-05 02:30,5,51.15,51.15,51.1,51.1,179
,2012-12-05 03:00,5,51.09,51.15,51.04,51.15,201
,2012-12-05 03:30,5,51.17,51.17,51.17,51.17,1
,2012-12-05 04:00,5,51.17,51.17,51.15,51.15,10
,2012-12-05 04:30,5,51.23,51.33,51.17,51.17,27
,2012-12-05 05:00,5,51.23,51.33,51.22,51.28,13
,2012-12-05 05:30,5,51.22,51.22,51.15,51.15,2
,2012-12-05 06:00,5,51.16,51.16,51.11,51.11,5
,2012-12-05 06:30,5,51.06,51.06,51.06,51.06,1
,2012-12-05 07:30,5,51.18,51.18,51.18,51.18,3
,2012-12-05 08:00,5,51.16,51.17,51.16,51.17,4
,2012-12-05 08:30,5,51.19,51.2,51.17,51.17,63
,2012-12-05 09:00,5,51.18,51.24,51.18,51.18,38
,2012-12-05 09:30,5,51.23,51.55,51.23,51.43,699
,2012-12-05 10:00,5,51.43,51.6,51.38,51.58,279
,2012-12-05 10:30,5,51.58,51.68,51.5,51.65,112
,2012-12-05 11:00,5,51.66,51.74,51.62,51.64,61
,2012-12-05 11:30,5,51.63,51.69,51.59,51.65,52
,2012-12-05 12:00,5,51.69,51.75,51.68,51.7,807
,2012-12-05 12:30,5,51.7,51.76,51.66,51.75,373
,2012-12-05 13:00,5,51.77,51.85,51.71,51.83,181
,2012-12-05 13:30,5,51.82,51.92,51.79,51.9,502
,2012-12-05 17:00,6,51.9,52.05,51.9,52.05,13
,2012-12-05 17:30,6,52.04,52.06,52.04,52.06,9
,2012-12-05 18:00,6,52,52,51.94,51.98,23
,2012-12-05 18:30,6,51.98,51.98,51.98,51.98,1
,2012-12-05 19:00,6,52,52.11,51.93,52.05,14
,2012-12-05 20:00,6,52.12,52.14,52.12,52.13,13
,2012-12-05 20:30,6,52.14,52.21,52.14,52.17,20
,2012-12-05 21:00,6,52.17,52.17,52.09,52.09,35
,2012-12-05 21:30,6,52.09,52.09,52.07,52.07,5
,2012-12-05 22:00,6,52.07,52.08,52.05,52.05,8
,2012-12-05 23:00,6,52.1,52.1,52.1,52.1,5
,2012-12-05 23:30,6,52.08,52.08,51.94,51.94,11
,2012-12-06 00:00,6,51.96,51.96,51.86,51.87,8
,2012-12-06 00:30,6,51.89,51.94,51.89,51.94,9
,2012-12-06 01:30,6,51.9,52.06,51.9,52.06,91
,2012-12-06 02:00,6,52.06,52.2,52.06,52.2,96
,2012-12-06 02:30,6,52.12,52.12,51.95,52.05,107
,2012-12-06 03:00,6,52.05,52.08,51.81,51.81,222
,2012-12-06 03:30,6,51.82,52.03,51.82,51.95,14
,2012-12-06 04:00,6,51.95,51.96,51.85,51.85,60
,2012-12-06 04:30,6,51.87,51.95,51.87,51.92,19
,2012-12-06 05:00,6,51.89,51.95,51.87,51.88,14
,2012-12-06 05:30,6,51.88,51.88,51.87,51.87,8
,2012-12-06 06:00,6,51.86,51.86,51.85,51.86,122
,2012-12-06 06:30,6,51.83,51.83,51.82,51.82,2
,2012-12-06 07:00,6,51.88,51.88,51.82,51.83,13
,2012-12-06 07:30,6,51.88,51.99,51.82,51.99,74
,2012-12-06 08:00,6,51.9,51.9,51.82,51.83,11
,2012-12-06 08:30,6,51.73,51.73,51.57,51.6,85
,2012-12-06 09:00,6,51.58,51.63,51.49,51.61,140
,2012-12-06 09:30,6,51.59,51.63,51.43,51.47,488
,2012-12-06 10:00,6,51.47,51.49,51.19,51.37,341
,2012-12-06 10:30,6,51.41,51.52,51.35,51.37,120
,2012-12-06 11:00,6,51.35,51.56,51.3,51.49,157
,2012-12-06 11:30,6,51.5,51.5,51.41,51.44,44
,2012-12-06 12:00,6,51.44,51.51,51.38,51.51,126
,2012-12-06 12:30,6,51.51,51.56,51.49,51.56,90
,2012-12-06 13:00,6,51.56,51.62,51.54,51.61,85
,2012-12-06 13:30,6,51.62,52.15,51.62,52.08,326
,2012-12-06 17:00,7,51.99,52.03,51.99,52.02,26
,2012-12-06 17:30,7,52.02,52.02,52.02,52.02,13
,2012-12-06 18:00,7,52.02,52.02,52.02,52.02,10
,2012-12-06 19:00,7,52.15,52.15,52.15,52.15,2
,2012-12-06 20:00,7,52.2,52.2,52.2,52.2,1
,2012-12-06 20:30,7,52.13,52.15,52.11,52.15,54
,2012-12-06 22:00,7,52.12,52.12,52.12,52.12,1
,2012-12-06 22:30,7,52.09,52.1,52.09,52.09,10
,2012-12-06 23:00,7,52.09,52.1,52.08,52.1,29
,2012-12-06 23:30,7,52.11,52.13,52.1,52.1,54
,2012-12-07 00:00,7,52.09,52.09,52.09,52.09,1
,2012-12-07 00:30,7,52.09,52.14,52.09,52.14,2
,2012-12-07 01:00,7,52.16,52.17,52.16,52.17,50
,2012-12-07 01:30,7,52.15,52.15,52.12,52.12,14
,2012-12-07 02:00,7,52.15,52.15,52.15,52.15,5
,2012-12-07 02:30,7,52.01,52.04,52.01,52.04,2
,2012-12-07 03:00,7,52.05,52.06,52.05,52.06,25
,2012-12-07 03:30,7,52.06,52.06,52.06,52.06,15
,2012-12-07 04:00,7,52.01,52.02,52.01,52.02,2
,2012-12-07 04:30,7,52.01,52.07,52.01,52.05,10
,2012-12-07 05:00,7,52.07,52.1,52.05,52.05,58
,2012-12-07 06:30,7,51.99,51.99,51.99,51.99,40
,2012-12-07 07:00,7,51.97,51.99,51.97,51.99,11
,2012-12-07 07:30,7,51.99,51.99,51.73,51.81,82
,2012-12-07 08:00,7,51.77,51.8,51.67,51.8,37
,2012-12-07 08:30,7,51.77,51.83,51.68,51.77,63
,2012-12-07 09:00,7,51.77,51.87,51.76,51.76,104
,2012-12-07 09:30,7,51.78,51.93,51.75,51.85,57
,2012-12-07 10:00,7,51.88,51.88,51.79,51.79,468
,2012-12-07 10:30,7,51.83,52.01,51.83,52.01,156
,2012-12-07 11:00,7,52,52.2,52,52.13,114
,2012-12-07 11:30,7,52.14,52.27,52.04,52.04,131
,2012-12-07 12:00,7,52.11,52.11,51.94,51.95,73
,2012-12-07 12:30,7,51.93,51.94,51.85,51.94,31
,2012-12-07 13:00,7,51.93,52.11,51.9,52.03,171
,2012-12-07 13:30,7,52.05,52.15,51.91,52.11,199
,2012-12-09 17:00,10,51.93,51.96,51.9,51.96,5
,2012-12-09 17:30,10,51.87,51.87,51.87,51.87,1
,2012-12-09 18:00,10,51.9,51.9,51.9,51.9,4
,2012-12-09 18:30,10,51.88,51.9,51.86,51.9,11
,2012-12-09 19:00,10,51.85,52.11,51.85,52,29
,2012-12-09 19:30,10,52,52,51.73,51.76,71
,2012-12-09 20:00,10,51.8,51.85,51.77,51.85,57
,2012-12-09 20:30,10,51.94,52.06,51.92,51.92,60
,2012-12-09 21:00,10,51.99,51.99,51.99,51.99,1
,2012-12-09 22:00,10,51.98,51.98,51.98,51.98,10
,2012-12-09 22:30,10,51.91,51.91,51.91,51.91,5
,2012-12-09 23:30,10,51.89,51.89,51.89,51.89,1
,2012-12-10 00:30,10,51.92,51.94,51.92,51.94,3
,2012-12-10 01:00,10,51.95,51.95,51.88,51.89,96
,2012-12-10 01:30,10,51.86,51.86,51.84,51.84,26
,2012-12-10 02:00,10,51.82,51.86,51.82,51.86,20
,2012-12-10 02:30,10,51.9,51.97,51.9,51.97,23
,2012-12-10 03:00,10,52,52,52,52,5
,2012-12-10 04:00,10,51.88,51.88,51.88,51.88,3
,2012-12-10 04:30,10,51.92,51.92,51.92,51.92,1
,2012-12-10 05:00,10,52.01,52.01,52.01,52.01,1
,2012-12-10 05:30,10,52.04,52.06,52.04,52.06,4
,2012-12-10 06:30,10,52.07,52.08,52.04,52.04,4
,2012-12-10 07:00,10,52.11,52.11,52.02,52.03,7
,2012-12-10 07:30,10,52.04,52.04,51.98,51.98,5
,2012-12-10 08:00,10,51.92,51.92,51.84,51.9,14
,2012-12-10 08:30,10,51.83,51.87,51.74,51.87,47
,2012-12-10 09:00,10,51.81,51.81,51.59,51.63,56
,2012-12-10 09:30,10,51.71,51.84,51.65,51.84,232
,2012-12-10 10:00,10,51.84,51.87,51.76,51.83,124
,2012-12-10 10:30,10,51.79,51.96,51.77,51.83,137
,2012-12-10 11:00,10,51.82,51.87,51.78,51.81,47
,2012-12-10 11:30,10,51.84,51.85,51.78,51.84,84
,2012-12-10 12:00,10,51.83,51.83,51.74,51.74,48
,2012-12-10 12:30,10,51.74,51.87,51.74,51.82,69
,2012-12-10 13:00,10,51.88,52.01,51.85,52.01,24
,2012-12-10 13:30,10,51.99,52.14,51.89,52.11,249
,2012-12-10 17:00,11,52.19,52.22,52.09,52.09,4
,2012-12-10 18:30,11,52,52,52,52,1
,2012-12-10 19:00,11,52.04,52.1,52.01,52.01,15
,2012-12-10 19:30,11,52.11,52.18,52.11,52.18,4
,2012-12-10 20:00,11,52.19,52.19,52.06,52.06,6
,2012-12-10 20:30,11,52.08,52.09,52.01,52.04,22
,2012-12-10 21:00,11,52.03,52.04,52.02,52.04,6
,2012-12-10 21:30,11,52.04,52.04,52.04,52.04,4
,2012-12-10 22:00,11,52.04,52.05,52.04,52.05,4
,2012-12-10 22:30,11,52.1,52.1,52.1,52.1,2
,2012-12-11 00:00,11,52.06,52.07,52.04,52.04,38
,2012-12-11 01:00,11,52,52.02,51.98,52,136
,2012-12-11 01:30,11,52.04,52.06,51.95,51.99,41
,2012-12-11 02:00,11,51.96,51.96,51.95,51.96,19
,2012-12-11 02:30,11,52.01,52.01,52,52,2
,2012-12-11 03:30,11,51.91,51.93,51.89,51.93,8
,2012-12-11 04:00,11,51.94,51.98,51.91,51.93,9
,2012-12-11 04:30,11,51.95,51.95,51.92,51.95,10
,2012-12-11 05:00,11,51.95,51.97,51.93,51.93,9
,2012-12-11 05:30,11,51.96,51.97,51.96,51.97,7
,2012-12-11 06:00,11,51.96,52.01,51.95,51.95,20
,2012-12-11 06:30,11,51.95,51.95,51.9,51.9,6
,2012-12-11 07:00,11,51.89,51.99,51.86,51.92,106
,2012-12-11 07:30,11,51.97,52.05,51.48,51.57,256
,2012-12-11 08:00,11,51.53,51.71,51.53,51.64,132
,2012-12-11 08:30,11,51.62,51.68,51.56,51.59,45
,2012-12-11 09:00,11,51.59,51.67,51.57,51.66,42
,2012-12-11 09:30,11,51.68,51.72,51.33,51.4,379
,2012-12-11 10:00,11,51.42,51.43,51.15,51.26,99
,2012-12-11 10:30,11,51.24,51.33,51.21,51.32,185
,2012-12-11 11:00,11,51.31,51.39,51.31,51.32,101
,2012-12-11 11:30,11,51.33,51.35,51.16,51.27,290
,2012-12-11 12:00,11,51.25,51.36,51.22,51.28,81
,2012-12-11 12:30,11,51.33,51.33,51.25,51.33,47
,2012-12-11 13:00,11,51.34,51.45,51.31,51.37,77
,2012-12-11 13:30,11,51.32,51.46,51.14,51.17,365
,2012-12-11 17:00,12,51.22,51.26,51.19,51.26,28
,2012-12-11 17:30,12,51.27,51.27,51.22,51.22,14
,2012-12-11 19:00,12,51.19,51.22,51.11,51.11,9
,2012-12-11 19:30,12,51.19,51.26,51.15,51.26,20
,2012-12-11 20:00,12,51.26,51.26,51.22,51.22,100
,2012-12-11 20:30,12,51.22,51.22,51.1,51.1,168
,2012-12-11 21:00,12,51.1,51.1,51.08,51.08,239
,2012-12-11 21:30,12,51.18,51.18,51.18,51.18,3
,2012-12-11 22:00,12,51.08,51.08,51.05,51.07,13
,2012-12-11 22:30,12,51.05,51.05,51.05,51.05,5
,2012-12-11 23:00,12,51.08,51.08,51.08,51.08,1
,2012-12-11 23:30,12,51.06,51.06,50.99,50.99,171
,2012-12-12 00:00,12,51,51.02,50.98,50.98,21
,2012-12-12 00:30,12,51,51,50.97,50.99,10
,2012-12-12 01:00,12,51,51.06,51,51.06,10
,2012-12-12 01:30,12,51.03,51.03,51.03,51.03,1
,2012-12-12 02:00,12,51.04,51.04,50.99,51.02,26
,2012-12-12 02:30,12,51.13,51.13,51.13,51.13,1
,2012-12-12 03:00,12,51.12,51.15,51.1,51.1,6
,2012-12-12 03:30,12,51.08,51.13,50.99,50.99,20
,2012-12-12 04:00,12,51.02,51.02,50.96,51,13
,2012-12-12 04:30,12,51,51,51,51,1
,2012-12-12 05:00,12,50.97,51.05,50.96,51.04,72
,2012-12-12 05:30,12,51.05,51.06,51.05,51.05,4
,2012-12-12 06:00,12,51.04,51.07,51.04,51.06,7
,2012-12-12 06:30,12,51.05,51.08,51.04,51.04,25
,2012-12-12 07:00,12,51.04,51.05,51.01,51.01,24
,2012-12-12 07:30,12,50.98,51.06,50.94,51.04,29
,2012-12-12 08:00,12,51.04,51.13,51.01,51.13,16
,2012-12-12 08:30,12,51.1,51.26,51.1,51.24,62
,2012-12-12 09:00,12,51.2,51.38,51.2,51.31,96
,2012-12-12 09:30,12,51.3,51.35,51.05,51.1,292
,2012-12-12 10:00,12,51.05,51.06,50.63,50.76,438
,2012-12-12 10:30,12,50.85,51.07,50.79,50.98,205
,2012-12-12 11:00,12,50.92,50.99,50.91,50.94,123
,2012-12-12 11:30,12,50.95,50.99,50.9,50.91,121
,2012-12-12 12:00,12,50.88,50.99,50.85,50.87,208
,2012-12-12 12:30,12,50.84,50.89,50.69,50.72,307
,2012-12-12 13:00,12,50.71,50.71,50.57,50.65,173
,2012-12-12 13:30,12,50.67,50.68,50.46,50.48,500
,2012-12-12 17:00,13,50.37,50.55,50.37,50.43,112
,2012-12-12 18:00,13,50.6,50.6,50.6,50.6,1
,2012-12-12 18:30,13,50.6,50.61,50.52,50.52,61
,2012-12-12 19:00,13,50.52,50.66,50.52,50.63,108
,2012-12-12 19:30,13,50.61,50.61,50.42,50.42,77
,2012-12-12 20:00,13,50.41,50.5,50.34,50.5,90
,2012-12-12 20:30,13,50.5,50.56,50.5,50.53,36
,2012-12-12 21:00,13,50.52,50.52,50.51,50.51,90
,2012-12-12 21:30,13,50.5,50.5,50.5,50.5,35
,2012-12-12 22:00,13,50.5,50.5,50.48,50.48,4
,2012-12-12 22:30,13,50.46,50.46,50.45,50.45,16
,2012-12-12 23:00,13,50.45,50.45,50.44,50.45,78
,2012-12-12 23:30,13,50.52,50.52,50.52,50.52,37
,2012-12-13 00:00,13,50.4,50.4,50.4,50.4,7
,2012-12-13 00:30,13,50.4,50.4,50.4,50.4,31
,2012-12-13 01:00,13,50.38,50.39,50.38,50.39,11
,2012-12-13 01:30,13,50.36,50.38,50.36,50.38,35
,2012-12-13 02:00,13,50.43,50.43,50.43,50.43,1
,2012-12-13 02:30,13,50.39,50.39,50.36,50.36,11
,2012-12-13 03:00,13,50.38,50.4,50.38,50.4,50
,2012-12-13 03:30,13,50.4,50.48,50.4,50.48,35
,2012-12-13 04:00,13,50.49,50.53,50.49,50.53,5
,2012-12-13 04:30,13,50.48,50.55,50.47,50.55,29
,2012-12-13 05:00,13,50.54,50.58,50.5,50.5,21
,2012-12-13 05:30,13,50.51,50.52,50.46,50.46,12
,2012-12-13 06:00,13,50.46,50.55,50.46,50.55,11
,2012-12-13 06:30,13,50.6,50.66,50.6,50.66,24
,2012-12-13 07:00,13,50.63,50.65,50.59,50.6,14
,2012-12-13 07:30,13,50.64,50.68,50.5,50.58,211
,2012-12-13 08:00,13,50.6,50.64,50.58,50.64,33
,2012-12-13 08:30,13,50.63,50.68,50.59,50.61,284
,2012-12-13 09:00,13,50.64,50.81,50.6,50.76,191
,2012-12-13 09:30,13,50.76,50.76,50.64,50.7,191
,2012-12-13 10:00,13,50.67,50.67,50.37,50.42,462
,2012-12-13 10:30,13,50.41,50.53,50.38,50.44,160
,2012-12-13 11:00,13,50.44,50.44,50.15,50.17,335
,2012-12-13 11:30,13,50.2,50.25,50.16,50.25,83
,2012-12-13 12:00,13,50.26,50.26,50.13,50.21,48
,2012-12-13 12:30,13,50.29,50.31,50.21,50.21,65
,2012-12-13 13:00,13,50.23,50.27,50.2,50.23,103
,2012-12-13 13:30,13,50.24,50.24,49.85,49.9,544
,2012-12-13 17:00,14,49.94,49.94,49.9,49.9,3
,2012-12-13 17:30,14,49.96,49.97,49.96,49.96,7
,2012-12-13 18:00,14,49.96,50.03,49.96,50.03,3
,2012-12-13 19:00,14,50.02,50.1,50.02,50.1,13
,2012-12-13 19:30,14,50.13,50.27,50.13,50.27,232
,2012-12-13 20:00,14,50.24,50.3,50.22,50.29,93
,2012-12-13 20:30,14,50.3,50.35,50.3,50.35,158
,2012-12-13 21:00,14,50.29,50.3,50.28,50.29,41
,2012-12-13 21:30,14,50.25,50.25,50.25,50.25,7
,2012-12-13 22:00,14,50.25,50.27,50.25,50.26,45
,2012-12-13 22:30,14,50.2,50.5,50.2,50.5,4
,2012-12-13 23:00,14,50.25,50.34,50.25,50.34,29
,2012-12-13 23:30,14,50.38,50.39,50.31,50.34,97
,2012-12-14 00:00,14,50.33,50.44,50.33,50.44,495
,2012-12-14 00:30,14,50.44,50.5,50.43,50.49,126
,2012-12-14 01:00,14,50.5,50.5,50.44,50.44,14
,2012-12-14 01:30,14,50.44,50.51,50.44,50.51,16
,2012-12-14 02:00,14,50.54,50.58,50.51,50.54,32
,2012-12-14 02:30,14,50.55,50.63,50.5,50.6,31
,2012-12-14 03:00,14,50.54,50.54,50.51,50.51,6
,2012-12-14 03:30,14,50.52,50.63,50.52,50.62,36
,2012-12-14 04:00,14,50.63,50.63,50.58,50.58,16
,2012-12-14 04:30,14,50.58,50.64,50.55,50.64,49
,2012-12-14 05:00,14,50.62,50.63,50.6,50.6,27
,2012-12-14 05:30,14,50.7,50.7,50.52,50.53,22
,2012-12-14 06:00,14,50.53,50.53,50.47,50.5,8
,2012-12-14 07:00,14,50.5,50.55,50.5,50.53,24
,2012-12-14 07:30,14,50.5,50.55,50.39,50.44,74
,2012-12-14 08:00,14,50.43,50.51,50.41,50.51,48
,2012-12-14 08:30,14,50.53,50.6,50.53,50.55,7
,2012-12-14 09:00,14,50.59,50.6,50.4,50.44,110
,2012-12-14 09:30,14,50.44,50.95,50.44,50.85,510
,2012-12-14 10:00,14,50.85,50.91,50.79,50.82,175
,2012-12-14 10:30,14,50.8,50.82,50.72,50.76,169
,2012-12-14 11:00,14,50.79,50.86,50.76,50.83,280
,2012-12-14 11:30,14,50.82,50.89,50.78,50.84,302
,2012-12-14 12:00,14,50.85,50.9,50.77,50.83,268
,2012-12-14 12:30,14,50.85,50.89,50.81,50.86,85
,2012-12-14 13:00,14,50.84,50.86,50.77,50.81,108
,2012-12-14 13:30,14,50.8,50.94,50.8,50.81,387
,2012-12-16 17:00,17,51,51.02,50.81,50.81,11
,2012-12-16 17:30,17,50.83,50.87,50.83,50.86,11
,2012-12-16 18:00,17,50.98,51.01,50.98,51.01,3
,2012-12-16 18:30,17,51.06,51.1,50.88,50.88,33
,2012-12-16 19:00,17,50.95,50.95,50.82,50.83,34
,2012-12-16 19:30,17,50.92,50.98,50.87,50.91,103
,2012-12-16 20:00,17,50.92,50.93,50.92,50.92,26
,2012-12-16 20:30,17,50.9,50.93,50.88,50.88,26
,2012-12-16 21:30,17,50.89,50.92,50.89,50.9,4
,2012-12-16 23:00,17,50.94,50.94,50.84,50.84,3
,2012-12-16 23:30,17,50.81,50.82,50.81,50.82,4
,2012-12-17 00:30,17,50.76,50.77,50.71,50.74,20
,2012-12-17 01:00,17,50.8,50.8,50.78,50.78,20
,2012-12-17 01:30,17,50.76,50.78,50.76,50.78,8
,2012-12-17 02:00,17,50.81,51,50.81,50.96,61
,2012-12-17 02:30,17,50.98,51.13,50.98,51.09,25
,2012-12-17 03:00,17,51.08,51.08,50.99,51,5
,2012-12-17 03:30,17,51.07,51.12,51.07,51.12,6
,2012-12-17 04:00,17,51.1,51.1,51.05,51.05,2
,2012-12-17 06:00,17,50.96,50.96,50.96,50.96,1
,2012-12-17 06:30,17,51,51,50.75,50.75,18
,2012-12-17 07:00,17,50.76,50.82,50.76,50.78,14
,2012-12-17 07:30,17,50.85,50.93,50.84,50.85,16
,2012-12-17 08:00,17,50.84,50.85,50.76,50.85,16
,2012-12-17 08:30,17,50.86,50.93,50.86,50.93,33
,2012-12-17 09:00,17,50.9,50.97,50.9,50.95,19
,2012-12-17 09:30,17,50.95,51.03,50.79,50.8,426
,2012-12-17 10:00,17,50.8,50.84,50.55,50.62,192
,2012-12-17 10:30,17,50.61,50.67,50.33,50.52,445
,2012-12-17 11:00,17,50.51,50.52,50.43,50.45,123
,2012-12-17 11:30,17,50.45,50.49,50.43,50.45,170
,2012-12-17 12:00,17,50.45,50.51,50.45,50.49,86
,2012-12-17 12:30,17,50.43,50.62,50.43,50.52,72
,2012-12-17 13:00,17,50.54,50.71,50.54,50.65,67
,2012-12-17 13:30,17,50.68,50.78,50.62,50.71,166
,2012-12-17 17:00,18,50.62,50.71,50.62,50.7,4
,2012-12-17 17:30,18,50.68,50.68,50.68,50.68,4
,2012-12-17 18:00,18,50.7,50.73,50.7,50.73,3
,2012-12-17 18:30,18,50.68,50.68,50.68,50.68,1
,2012-12-17 19:00,18,50.67,50.9,50.66,50.9,251
,2012-12-17 19:30,18,50.9,50.9,50.7,50.71,47
,2012-12-17 20:00,18,50.75,50.81,50.75,50.8,31
,2012-12-17 20:30,18,50.8,50.88,50.79,50.87,44
,2012-12-17 21:00,18,50.95,50.95,50.92,50.92,3
,2012-12-17 21:30,18,50.9,50.9,50.9,50.9,1
,2012-12-17 22:00,18,50.88,50.88,50.85,50.85,8
,2012-12-17 22:30,18,50.85,50.85,50.85,50.85,134
,2012-12-17 23:00,18,50.85,50.87,50.85,50.85,30
,2012-12-17 23:30,18,50.85,50.86,50.81,50.81,114
,2012-12-18 00:00,18,50.81,50.83,50.81,50.83,3
,2012-12-18 00:30,18,50.84,50.87,50.84,50.87,7
,2012-12-18 01:30,18,50.84,50.84,50.84,50.84,1
,2012-12-18 03:00,18,50.85,50.85,50.72,50.74,16
,2012-12-18 03:30,18,50.75,50.75,50.72,50.72,5
,2012-12-18 04:00,18,50.67,50.67,50.66,50.66,101
,2012-12-18 04:30,18,50.53,50.53,50.33,50.43,32
,2012-12-18 05:00,18,50.38,50.38,50.38,50.38,5
,2012-12-18 05:30,18,50.48,50.51,50.43,50.43,15
,2012-12-18 06:00,18,50.42,50.46,50.42,50.46,6
,2012-12-18 06:30,18,50.47,50.57,50.47,50.57,5
,2012-12-18 07:00,18,50.49,50.49,50.49,50.49,11
,2012-12-18 07:30,18,50.48,50.48,50.43,50.43,64
,2012-12-18 08:00,18,50.41,50.41,50.21,50.23,254
,2012-12-18 08:30,18,50.27,50.28,50.13,50.19,92
,2012-12-18 09:00,18,50.19,50.23,50.1,50.13,166
,2012-12-18 09:30,18,50.15,50.25,50.05,50.09,384
,2012-12-18 10:00,18,50.07,50.18,50.04,50.11,292
,2012-12-18 10:30,18,50.1,50.21,50.08,50.21,215
,2012-12-18 11:00,18,50.2,50.27,50.16,50.21,135
,2012-12-18 11:30,18,50.16,50.16,50.02,50.02,167
,2012-12-18 12:00,18,50.04,50.07,49.96,49.98,136
,2012-12-18 12:30,18,50.01,50.2,50.01,50.11,157
,2012-12-18 13:00,18,50.19,50.19,50.09,50.11,58
,2012-12-18 13:30,18,50.05,50.05,49.95,50.03,318
,2012-12-18 17:00,19,50.1,50.15,50.1,50.14,32
,2012-12-18 17:30,19,50.2,50.27,50.2,50.27,2
,2012-12-18 18:00,19,50.2,50.2,50.11,50.17,16
,2012-12-18 18:30,19,50.1,50.17,50.1,50.16,4
,2012-12-18 19:00,19,50.22,50.32,50.22,50.3,62
,2012-12-18 19:30,19,50.25,50.3,50.25,50.3,171
,2012-12-18 20:00,19,50.26,50.35,50.26,50.28,202
,2012-12-18 20:30,19,50.25,50.25,50.16,50.2,64
,2012-12-18 21:00,19,50.16,50.2,50.06,50.08,19
,2012-12-18 22:30,19,50,50,50,50,3
,2012-12-18 23:00,19,50.02,50.02,50.02,50.02,1
,2012-12-18 23:30,19,50,50.03,49.99,50,16
,2012-12-19 00:00,19,50.05,50.06,50.05,50.06,73
,2012-12-19 00:30,19,50.12,50.22,50.12,50.19,15
,2012-12-19 01:00,19,50.18,50.18,50.18,50.18,1
,2012-12-19 01:30,19,50.22,50.22,50.16,50.16,9
,2012-12-19 02:00,19,50.14,50.14,50.01,50.01,69
,2012-12-19 02:30,19,49.98,50.23,49.98,50.18,63
,2012-12-19 03:00,19,50.15,50.17,50.15,50.17,2
,2012-12-19 03:30,19,50.18,50.2,50.18,50.2,50
,2012-12-19 04:30,19,50.17,50.17,50.1,50.1,108
,2012-12-19 05:00,19,50.12,50.12,50.12,50.12,18
,2012-12-19 05:30,19,50.18,50.18,50.18,50.18,10
,2012-12-19 06:00,19,50.21,50.21,50.21,50.21,1
,2012-12-19 06:30,19,50.27,50.27,50.27,50.27,1
,2012-12-19 07:00,19,50.24,50.26,50.24,50.26,4
,2012-12-19 07:30,19,50.22,50.22,50.21,50.21,2
,2012-12-19 08:00,19,50.17,50.19,50.12,50.16,150
,2012-12-19 08:30,19,50.12,50.21,50.12,50.21,22
,2012-12-19 09:00,19,50.14,50.19,50.09,50.1,101
,2012-12-19 09:30,19,50.1,50.1,49.96,49.97,599
,2012-12-19 10:00,19,49.99,50.03,49.87,49.99,629
,2012-12-19 10:30,19,49.98,50.13,49.96,50.06,506
,2012-12-19 11:00,19,50.07,50.09,49.99,50.02,308
,2012-12-19 11:30,19,50.02,50.02,49.84,49.94,557
,2012-12-19 12:00,19,49.94,49.95,49.62,49.65,380
,2012-12-19 12:30,19,49.65,49.68,49.55,49.58,131
,2012-12-19 13:00,19,49.58,49.63,49.42,49.45,451
,2012-12-19 13:30,19,49.45,49.46,49.1,49.2,671
,2012-12-19 17:00,20,49.38,49.46,49.29,49.33,156
,2012-12-19 17:30,20,49.31,49.31,49.31,49.31,2
,2012-12-19 18:00,20,49.35,49.35,49.28,49.28,20
,2012-12-19 18:30,20,49.29,49.35,49.27,49.29,126
,2012-12-19 19:00,20,49.49,49.52,49.24,49.35,118
,2012-12-19 19:30,20,49.29,49.29,49.21,49.21,10
,2012-12-19 20:00,20,49.18,49.23,49.18,49.23,3
,2012-12-19 20:30,20,49.29,49.35,49.28,49.35,108
,2012-12-19 21:00,20,49.32,49.45,49.29,49.45,260
,2012-12-19 21:30,20,49.52,49.52,49.52,49.52,21
,2012-12-19 22:00,20,49.52,49.52,49.43,49.43,41
,2012-12-19 22:30,20,49.41,49.44,49.41,49.41,16
,2012-12-19 23:00,20,49.4,49.45,49.4,49.45,122
,2012-12-19 23:30,20,49.45,49.5,49.45,49.47,38
,2012-12-20 00:00,20,49.47,49.47,49.47,49.47,15
,2012-12-20 00:30,20,49.46,49.48,49.43,49.43,30
,2012-12-20 01:00,20,49.43,49.45,49.42,49.42,49
,2012-12-20 01:30,20,49.41,49.41,49.28,49.28,95
,2012-12-20 02:00,20,49.2,49.24,49.13,49.21,124
,2012-12-20 02:30,20,49.21,49.21,49.19,49.2,11
,2012-12-20 03:30,20,49.13,49.19,49.05,49.16,208
,2012-12-20 04:00,20,49.16,49.17,49.07,49.14,60
,2012-12-20 04:30,20,49.08,49.11,49.07,49.08,37
,2012-12-20 05:00,20,49.09,49.34,49.09,49.19,38
,2012-12-20 05:30,20,49.16,49.16,49.15,49.15,12
,2012-12-20 06:00,20,49.11,49.11,49.06,49.08,111
,2012-12-20 06:30,20,49.09,49.11,49.03,49.1,94
,2012-12-20 07:00,20,49.1,49.1,49.08,49.09,131
,2012-12-20 07:30,20,49.09,49.11,48.79,48.95,319
,2012-12-20 08:00,20,48.9,48.93,48.4,48.81,1180
,2012-12-20 08:30,20,48.75,48.91,48.68,48.81,422
,2012-12-20 09:00,20,48.76,48.82,48.69,48.7,81
,2012-12-20 09:30,20,48.67,49.04,48.66,48.98,156
,2012-12-20 10:00,20,48.98,48.98,48.84,48.85,235
,2012-12-20 10:30,20,48.81,48.86,48.74,48.78,174
,2012-12-20 11:00,20,48.77,48.9,48.76,48.76,306
,2012-12-20 11:30,20,48.75,48.9,48.7,48.82,292
,2012-12-20 12:00,20,48.86,48.86,48.77,48.85,190
,2012-12-20 12:30,20,48.85,48.85,48.67,48.68,250
,2012-12-20 13:00,20,48.67,48.77,48.57,48.76,339
,2012-12-20 13:30,20,48.67,48.91,48.67,48.89,342
,2012-12-20 17:00,21,48.9,49.13,48.9,49.12,19
,2012-12-20 17:30,21,49.12,49.12,49.1,49.1,6
,2012-12-20 18:00,21,49.12,49.12,49.09,49.09,21
,2012-12-20 18:30,21,49.03,49.03,48.94,49.03,15
,2012-12-20 19:00,21,49.17,49.5,49.17,49.37,462
,2012-12-20 19:30,21,49.34,49.39,49.24,49.27,47
,2012-12-20 20:00,21,49.32,49.35,49.32,49.35,3
,2012-12-20 20:30,21,49.33,49.42,49.33,49.42,62
,2012-12-20 21:00,21,49.42,49.42,49.39,49.39,101
,2012-12-20 21:30,21,49.39,49.39,49.37,49.37,2
,2012-12-20 22:00,21,49.39,49.4,49.37,49.4,71
,2012-12-20 22:30,21,49.39,49.39,49.35,49.35,72
,2012-12-20 23:00,21,49.37,49.41,49.36,49.41,19
,2012-12-20 23:30,21,49.4,49.54,49.37,49.54,96
,2012-12-21 00:00,21,49.55,49.73,49.55,49.67,100
,2012-12-21 00:30,21,49.7,49.7,49.65,49.65,91
,2012-12-21 01:00,21,49.74,49.75,49.62,49.66,151
,2012-12-21 01:30,21,49.66,49.7,49.65,49.66,160
,2012-12-21 02:00,21,49.66,49.66,49.54,49.63,129
,2012-12-21 02:30,21,49.57,49.58,49.45,49.57,288
,2012-12-21 03:00,21,49.49,49.54,49.43,49.51,78
,2012-12-21 03:30,21,49.56,49.59,49.55,49.59,369
,2012-12-21 04:00,21,49.6,49.72,49.6,49.72,96
,2012-12-21 04:30,21,49.63,49.63,49.6,49.6,221
,2012-12-21 05:00,21,49.56,49.56,49.51,49.53,47
,2012-12-21 05:30,21,49.55,49.55,49.52,49.52,158
,2012-12-21 06:00,21,49.49,49.51,49.39,49.45,224
,2012-12-21 06:30,21,49.4,49.45,49.4,49.45,3
,2012-12-21 07:00,21,49.42,49.42,49.42,49.42,5
,2012-12-21 07:30,21,49.4,49.49,49.39,49.45,85
,2012-12-21 08:00,21,49.44,49.48,49.43,49.43,153
,2012-12-21 08:30,21,49.45,49.55,49.4,49.55,59
,2012-12-21 09:00,21,49.5,49.55,49.45,49.45,47
,2012-12-21 09:30,21,49.47,49.78,49.42,49.75,429
,2012-12-21 10:00,21,49.75,49.8,49.59,49.66,300
,2012-12-21 10:30,21,49.61,49.75,49.58,49.67,188
,2012-12-21 11:00,21,49.71,49.87,49.7,49.82,152
,2012-12-21 11:30,21,49.82,49.82,49.7,49.73,173
,2012-12-21 12:00,21,49.74,49.78,49.68,49.73,138
,2012-12-21 12:30,21,49.71,49.86,49.68,49.81,435
,2012-12-21 13:00,21,49.83,49.87,49.74,49.74,222
,2012-12-21 13:30,21,49.72,49.86,49.52,49.52,446
,2012-12-23 17:00,24,49.65,49.8,49.62,49.7,48
,2012-12-23 17:30,24,49.71,49.71,49.52,49.52,12
,2012-12-23 18:00,24,49.64,49.81,49.64,49.74,9
,2012-12-23 18:30,24,49.76,49.79,49.74,49.79,19
,2012-12-23 19:00,24,49.79,49.86,49.79,49.85,15
,2012-12-23 19:30,24,49.86,49.9,49.86,49.89,117
,2012-12-23 20:00,24,49.96,49.96,49.8,49.88,43
,2012-12-23 20:30,24,49.86,49.88,49.82,49.88,6
,2012-12-23 21:00,24,49.89,49.91,49.82,49.85,18
,2012-12-23 21:30,24,49.84,49.87,49.84,49.87,17
,2012-12-23 23:30,24,49.9,49.9,49.9,49.9,1
,2012-12-24 00:00,24,49.88,49.88,49.87,49.87,2
,2012-12-24 00:30,24,49.88,49.89,49.68,49.68,160
,2012-12-24 01:00,24,49.67,49.7,49.65,49.69,90
,2012-12-24 01:30,24,49.65,49.67,49.65,49.67,2
,2012-12-24 02:00,24,49.69,49.69,49.52,49.52,5
,2012-12-24 02:30,24,49.5,49.5,49.48,49.48,4
,2012-12-24 03:00,24,49.43,49.58,49.43,49.58,21
,2012-12-24 03:30,24,49.56,49.59,49.5,49.5,18
,2012-12-24 04:00,24,49.59,49.6,49.52,49.52,9
,2012-12-24 05:00,24,49.6,49.62,49.6,49.62,11
,2012-12-24 05:30,24,49.64,49.67,49.6,49.6,17
,2012-12-24 06:00,24,49.67,49.7,49.67,49.68,6
,2012-12-24 06:30,24,49.62,49.65,49.62,49.64,10
,2012-12-24 07:00,24,49.6,49.6,49.58,49.58,3
,2012-12-24 07:30,24,49.66,49.67,49.66,49.67,6
,2012-12-24 08:00,24,49.65,49.69,49.65,49.68,21
,2012-12-24 08:30,24,49.69,49.69,49.65,49.65,12
,2012-12-24 09:00,24,49.66,49.69,49.63,49.69,6
,2012-12-24 09:30,24,49.66,49.7,49.56,49.64,111
,2012-12-24 10:00,24,49.61,49.72,49.61,49.62,58
,2012-12-24 10:30,24,49.59,49.71,49.59,49.71,81
,2012-12-24 11:00,24,49.66,49.77,49.66,49.76,102
,2012-12-24 11:30,24,49.77,49.86,49.75,49.84,138
,2012-12-26 09:30,26,49.92,49.92,49.54,49.57,351
,2012-12-26 10:00,26,49.53,49.54,49.4,49.41,184
,2012-12-26 10:30,26,49.39,49.45,49.34,49.34,132
,2012-12-26 11:00,26,49.34,49.38,49.28,49.28,134
,2012-12-26 11:30,26,49.27,49.35,49.26,49.35,51
,2012-12-26 12:00,26,49.31,49.36,49.27,49.29,63
,2012-12-26 12:30,26,49.3,49.36,49.3,49.36,86
,2012-12-26 13:00,26,49.36,49.36,49.3,49.31,26
,2012-12-26 13:30,26,49.28,49.29,49.09,49.11,280
,2012-12-26 17:00,27,49.13,49.18,49.13,49.18,3
,2012-12-26 17:30,27,49.2,49.2,49.2,49.2,2
,2012-12-26 18:30,27,49.11,49.11,48.97,49.02,15
,2012-12-26 19:00,27,49.12,49.31,49.12,49.15,63
,2012-12-26 19:30,27,49.25,49.27,49.21,49.25,10
,2012-12-26 20:00,27,49.22,49.24,49.15,49.24,41
,2012-12-26 20:30,27,49.25,49.34,49.21,49.31,8
,2012-12-26 21:00,27,49.4,49.45,49.33,49.33,88
,2012-12-26 21:30,27,49.32,49.32,49.32,49.32,1
,2012-12-26 23:00,27,49.36,49.36,49.34,49.34,4
,2012-12-26 23:30,27,49.34,49.34,49.33,49.34,4
,2012-12-27 00:00,27,49.36,49.42,49.36,49.42,4
,2012-12-27 00:30,27,49.45,49.51,49.44,49.51,7
,2012-12-27 01:00,27,49.55,49.66,49.55,49.66,44
,2012-12-27 01:30,27,49.6,49.6,49.57,49.57,16
,2012-12-27 02:00,27,49.54,49.56,49.54,49.56,7
,2012-12-27 02:30,27,49.56,49.56,49.56,49.56,15
,2012-12-27 03:00,27,49.57,49.58,49.56,49.57,8
,2012-12-27 03:30,27,49.58,49.64,49.58,49.64,87
,2012-12-27 04:00,27,49.67,49.67,49.67,49.67,1
,2012-12-27 04:30,27,49.61,49.61,49.6,49.6,3
,2012-12-27 06:00,27,49.47,49.47,49.46,49.46,3
,2012-12-27 06:30,27,49.48,49.49,49.44,49.44,6
,2012-12-27 07:00,27,49.4,49.56,49.4,49.55,108
,2012-12-27 07:30,27,49.54,49.67,49.52,49.6,56
,2012-12-27 08:00,27,49.59,49.6,49.52,49.52,11
,2012-12-27 08:30,27,49.55,49.59,49.5,49.5,80
,2012-12-27 09:00,27,49.46,49.5,49.38,49.38,85
,2012-12-27 09:30,27,49.37,49.65,49.37,49.48,138
,2012-12-27 10:00,27,49.47,49.48,49.26,49.29,346
,2012-12-27 10:30,27,49.26,49.26,49.15,49.2,229
,2012-12-27 11:00,27,49.18,49.21,49.12,49.12,36
,2012-12-27 11:30,27,49.12,49.14,49.08,49.1,66
,2012-12-27 12:00,27,49.08,49.22,49.07,49.15,152
,2012-12-27 12:30,27,49.1,49.14,49.09,49.09,24
,2012-12-27 13:00,27,49.1,49.16,49.1,49.11,53
,2012-12-27 13:30,27,49.11,49.25,49.09,49.23,183
,2012-12-27 17:00,28,49.37,49.39,49.31,49.31,3
,2012-12-27 18:30,28,49.38,49.51,49.37,49.51,9
,2012-12-27 19:00,28,49.57,49.61,49.44,49.6,72
,2012-12-27 19:30,28,49.56,49.61,49.53,49.6,13
,2012-12-27 20:00,28,49.61,49.64,49.6,49.61,19
,2012-12-27 20:30,28,49.61,49.64,49.57,49.61,25
,2012-12-27 21:00,28,49.61,49.63,49.59,49.63,37
,2012-12-27 21:30,28,49.61,49.63,49.6,49.61,8
,2012-12-27 22:00,28,49.6,49.63,49.58,49.63,24
,2012-12-27 22:30,28,49.64,49.64,49.64,49.64,1
,2012-12-27 23:00,28,49.63,49.64,49.63,49.64,3
,2012-12-27 23:30,28,49.61,49.61,49.45,49.45,53
,2012-12-28 00:00,28,49.45,49.64,49.45,49.64,60
,2012-12-28 00:30,28,49.61,49.61,49.61,49.61,17
,2012-12-28 01:00,28,49.64,49.64,49.6,49.6,3
,2012-12-28 01:30,28,49.61,49.68,49.61,49.68,33
,2012-12-28 02:00,28,49.67,49.79,49.67,49.79,2
,2012-12-28 02:30,28,49.79,49.79,49.76,49.76,6
,2012-12-28 03:00,28,49.76,49.76,49.72,49.72,2
,2012-12-28 03:30,28,49.61,49.61,49.6,49.6,17
,2012-12-28 04:00,28,49.62,49.62,49.6,49.6,13
,2012-12-28 04:30,28,49.61,49.66,49.61,49.66,5
,2012-12-28 05:00,28,49.65,49.65,49.63,49.63,20
,2012-12-28 05:30,28,49.66,49.66,49.66,49.66,2
,2012-12-28 06:00,28,49.62,49.62,49.62,49.62,1
,2012-12-28 06:30,28,49.65,49.68,49.64,49.64,6
,2012-12-28 07:00,28,49.67,49.67,49.62,49.63,10
,2012-12-28 07:30,28,49.67,49.82,49.48,49.81,90
,2012-12-28 08:00,28,49.84,49.84,49.6,49.66,58
,2012-12-28 08:30,28,49.62,49.62,49.49,49.59,107
,2012-12-28 09:00,28,49.63,49.71,49.55,49.6,40
,2012-12-28 09:30,28,49.59,49.83,49.56,49.79,186
,2012-12-28 10:00,28,49.78,49.81,49.68,49.75,167
,2012-12-28 10:30,28,49.75,49.87,49.75,49.82,232
,2012-12-28 11:00,28,49.84,49.85,49.75,49.79,126
,2012-12-28 11:30,28,49.8,49.8,49.71,49.77,173
,2012-12-28 12:00,28,49.78,49.86,49.7,49.7,68
,2012-12-28 12:30,28,49.68,49.9,49.63,49.86,130
,2012-12-28 13:00,28,49.82,49.87,49.74,49.87,34
,2012-12-28 13:30,28,49.83,50.02,49.72,49.85,394
,2012-12-30 17:00,31,49.84,49.98,49.83,49.96,20
,2012-12-30 17:30,31,49.95,49.95,49.94,49.94,2
,2012-12-30 18:00,31,49.93,49.93,49.88,49.88,12
,2012-12-30 18:30,31,49.89,49.96,49.89,49.91,40
,2012-12-30 19:00,31,49.91,50.15,49.91,50.15,93
,2012-12-30 19:30,31,50.11,50.16,50.11,50.16,42
,2012-12-30 20:00,31,50.08,50.1,50.07,50.07,50
,2012-12-30 20:30,31,50.08,50.1,50.01,50.03,149
,2012-12-30 21:00,31,50.08,50.13,50.03,50.03,94
,2012-12-30 21:30,31,50.01,50.01,50.01,50.01,1
,2012-12-30 22:00,31,49.99,49.99,49.97,49.97,6
,2012-12-30 22:30,31,49.95,49.97,49.93,49.97,28
,2012-12-30 23:00,31,50,50.02,50,50.02,43
,2012-12-30 23:30,31,49.91,49.91,49.68,49.7,25
,2012-12-31 00:00,31,49.78,49.84,49.7,49.76,64
,2012-12-31 00:30,31,49.69,49.69,49.51,49.63,22
,2012-12-31 01:00,31,49.68,49.75,49.67,49.67,5
,2012-12-31 01:30,31,49.65,49.65,49.65,49.65,2
,2012-12-31 02:00,31,49.62,49.67,49.61,49.61,13
,2012-12-31 02:30,31,49.61,49.67,49.61,49.67,7
,2012-12-31 03:00,31,49.68,49.7,49.68,49.69,16
,2012-12-31 03:30,31,49.69,49.7,49.64,49.66,14
,2012-12-31 04:00,31,49.68,49.68,49.31,49.31,40
,2012-12-31 04:30,31,49.42,49.42,49.34,49.41,22
,2012-12-31 05:00,31,49.41,49.41,49.41,49.41,1
,2012-12-31 05:30,31,49.41,49.42,49.41,49.42,4
,2012-12-31 06:00,31,49.45,49.45,49.38,49.39,27
,2012-12-31 06:30,31,49.46,49.46,49.45,49.46,12
,2012-12-31 07:00,31,49.46,49.46,49.38,49.43,8
,2012-12-31 07:30,31,49.42,49.42,49.42,49.42,4
,2012-12-31 08:00,31,49.44,49.46,49.4,49.42,26
,2012-12-31 08:30,31,49.41,49.46,49.39,49.46,24
,2012-12-31 09:00,31,49.46,49.57,49.45,49.57,34
,2012-12-31 09:30,31,49.56,49.58,49.43,49.43,176
,2012-12-31 10:00,31,49.43,49.47,49.41,49.45,71
,2012-12-31 10:30,31,49.42,49.5,49.41,49.5,40
,2012-12-31 11:00,31,49.47,49.68,49.47,49.66,81
,2012-12-31 11:30,31,49.68,49.9,49.66,49.85,113
,2012-12-31 12:00,31,49.87,49.91,49.81,49.89,67
,2012-12-31 12:30,31,49.87,49.87,49.81,49.85,36
,2012-12-31 13:00,31,49.88,49.96,49.79,49.96,136
,2012-12-31 13:30,31,49.96,50.26,49.94,50.25,913
,2013-01-02 09:30,2,51.04,51.83,51.01,51.53,3832
,2013-01-02 10:00,2,51.52,51.72,51.35,51.57,1045
,2013-01-02 10:30,2,51.56,51.57,51.36,51.37,410
,2013-01-02 11:00,2,51.36,51.51,51.24,51.31,922
,2013-01-02 11:30,2,51.28,51.36,51.21,51.36,593
,2013-01-02 12:00,2,51.32,51.49,51.24,51.37,532
,2013-01-02 12:30,2,51.36,51.73,51.28,51.73,424
,2013-01-02 13:00,2,51.73,51.73,51.51,51.51,141
,2013-01-02 13:30,2,51.5,51.73,51.39,51.4,745
,2013-01-02 17:00,3,51.65,51.65,51.34,51.54,37
,2013-01-02 17:30,3,51.58,51.6,51.49,51.49,19
,2013-01-02 18:00,3,51.65,51.7,51.65,51.7,23
,2013-01-02 18:30,3,51.7,51.71,51.68,51.68,13
,2013-01-02 19:00,3,51.68,51.68,51.68,51.68,1
,2013-01-02 19:30,3,51.58,51.58,51.55,51.55,30
,2013-01-02 20:00,3,51.54,51.54,51.49,51.51,30
,2013-01-02 20:30,3,51.5,51.5,51.36,51.38,54
,2013-01-02 21:00,3,51.43,51.49,51.43,51.48,23
,2013-01-02 21:30,3,51.49,51.5,51.47,51.47,9
,2013-01-02 22:00,3,51.48,51.49,51.48,51.49,3
,2013-01-02 22:30,3,51.49,51.49,51.49,51.49,3
,2013-01-02 23:00,3,51.53,51.53,51.53,51.53,2
,2013-01-02 23:30,3,51.52,51.54,51.51,51.54,21
,2013-01-03 00:00,3,51.5,51.5,51.48,51.5,30
,2013-01-03 00:30,3,51.5,51.5,51.5,51.5,2
,2013-01-03 01:00,3,51.45,51.48,51.45,51.48,33
,2013-01-03 01:30,3,51.48,51.49,51.45,51.46,110
,2013-01-03 02:00,3,51.48,51.49,51.42,51.44,129
,2013-01-03 02:30,3,51.42,51.43,51.41,51.41,30
,2013-01-03 03:00,3,51.41,51.45,51.4,51.41,60
,2013-01-03 03:30,3,51.41,51.45,51.39,51.4,251
,2013-01-03 04:00,3,51.4,51.4,51.19,51.19,306
,2013-01-03 04:30,3,51.2,51.25,51.18,51.23,356
,2013-01-03 05:00,3,51.24,51.29,51.16,51.29,69
,2013-01-03 05:30,3,51.34,51.41,51.27,51.28,90
,2013-01-03 06:00,3,51.27,51.27,51.24,51.25,167
,2013-01-03 06:30,3,51.33,51.36,51.3,51.31,21
,2013-01-03 07:00,3,51.34,51.37,51.29,51.33,39
,2013-01-03 07:30,3,51.29,51.36,51.28,51.32,81
,2013-01-03 08:00,3,51.32,51.35,51.17,51.19,361
,2013-01-03 08:30,3,51.13,51.18,51.09,51.1,86
,2013-01-03 09:00,3,51.11,51.25,51.11,51.25,232
,2013-01-03 09:30,3,51.22,51.43,51.16,51.29,1421
,2013-01-03 10:00,3,51.28,51.38,51.24,51.3,317
,2013-01-03 10:30,3,51.3,51.32,51.22,51.27,317
,2013-01-03 11:00,3,51.28,51.31,51.22,51.31,608
,2013-01-03 11:30,3,51.29,51.3,51.2,51.22,427
,2013-01-03 12:00,3,51.22,51.26,51.11,51.16,509
,2013-01-03 12:30,3,51.14,51.16,51.1,51.11,161
,2013-01-03 13:00,3,51.11,51.13,50.97,51.02,431
,2013-01-03 13:30,3,51.02,51.24,50.96,51.2,826
,2013-01-03 17:00,4,51.02,51.2,50.98,51.2,113
,2013-01-03 17:30,4,51.22,51.24,51.12,51.12,24
,2013-01-03 18:00,4,51.11,51.11,51.08,51.08,9
,2013-01-03 18:30,4,51.05,51.16,50.92,50.92,20
,2013-01-03 19:00,4,50.89,50.89,50.62,50.8,250
,2013-01-03 19:30,4,50.72,50.81,50.69,50.81,28
,2013-01-03 20:00,4,50.98,50.99,50.91,50.91,45
,2013-01-03 20:30,4,50.9,51.03,50.9,51.03,23
,2013-01-03 21:00,4,51.01,51.07,51.01,51.07,79
,2013-01-03 21:30,4,51.03,51.03,50.98,51,11
,2013-01-03 22:00,4,51.02,51.07,51.02,51.07,44
,2013-01-03 22:30,4,51.11,51.2,51.11,51.11,41
,2013-01-03 23:00,4,51.09,51.19,51.01,51.19,18
,2013-01-03 23:30,4,51.17,51.25,51.17,51.25,21
,2013-01-04 00:00,4,51.17,51.22,51.15,51.19,90
,2013-01-04 00:30,4,51.16,51.24,51.12,51.23,158
,2013-01-04 01:00,4,51.23,51.24,51.15,51.2,169
,2013-01-04 01:30,4,51.2,51.28,51.2,51.21,80
,2013-01-04 02:00,4,51.19,51.2,51.15,51.19,57
,2013-01-04 02:30,4,51.16,51.16,51.15,51.16,3
,2013-01-04 03:00,4,51.17,51.17,51.11,51.16,122
,2013-01-04 03:30,4,51.18,51.18,51,51.02,38
,2013-01-04 04:00,4,50.98,51,50.98,51,10
,2013-01-04 04:30,4,51,51,50.82,50.88,109
,2013-01-04 05:00,4,50.86,50.88,50.83,50.84,28
,2013-01-04 05:30,4,50.82,50.84,50.8,50.82,43
,2013-01-04 06:00,4,50.85,50.86,50.83,50.83,12
,2013-01-04 06:30,4,50.89,50.96,50.86,50.86,41
,2013-01-04 07:00,4,50.85,50.89,50.77,50.87,57
,2013-01-04 07:30,4,50.9,51.03,50.82,50.87,75
,2013-01-04 08:00,4,50.87,51.17,50.86,51.07,353
,2013-01-04 08:30,4,51.02,51.02,50.73,50.79,233
,2013-01-04 09:00,4,50.8,50.91,50.75,50.85,341
,2013-01-04 09:30,4,50.87,50.93,50.5,50.58,1152
,2013-01-04 10:00,4,50.58,50.77,50.58,50.65,827
,2013-01-04 10:30,4,50.65,50.66,50.42,50.58,770
,2013-01-04 11:00,4,50.58,50.72,50.58,50.7,130
,2013-01-04 11:30,4,50.64,50.71,50.59,50.69,392
,2013-01-04 12:00,4,50.69,50.69,50.55,50.64,344
,2013-01-04 12:30,4,50.64,50.68,50.59,50.66,330
,2013-01-04 13:00,4,50.68,50.68,50.46,50.49,286
,2013-01-04 13:30,4,50.5,50.6,50.28,50.35,884
,2013-01-06 17:00,7,50.24,50.24,49.69,49.79,300
,2013-01-06 17:30,7,49.9,50,49.86,50,81
,2013-01-06 18:00,7,50.04,50.11,50.02,50.09,54
,2013-01-06 18:30,7,50.09,50.35,50.09,50.31,103
,2013-01-06 19:00,7,50.38,50.81,50.38,50.8,299
,2013-01-06 19:30,7,50.78,50.99,50.65,50.65,464
,2013-01-06 20:00,7,50.67,50.75,50.59,50.75,455
,2013-01-06 20:30,7,50.73,50.73,50.55,50.59,221
,2013-01-06 21:00,7,50.63,50.63,50.57,50.57,165
,2013-01-06 21:30,7,50.58,50.62,50.58,50.62,6
,2013-01-06 22:00,7,50.6,50.6,50.57,50.6,16
,2013-01-06 22:30,7,50.62,50.62,50.56,50.57,37
,2013-01-06 23:00,7,50.55,50.57,50.5,50.5,13
,2013-01-06 23:30,7,50.58,50.6,50.46,50.47,18
,2013-01-07 00:00,7,50.47,50.54,50.43,50.52,163
,2013-01-07 00:30,7,50.54,50.6,50.48,50.53,139
,2013-01-07 01:00,7,50.52,50.57,50.52,50.57,30
,2013-01-07 01:30,7,50.55,50.56,50.5,50.51,111
,2013-01-07 02:00,7,50.51,50.64,50.5,50.57,70
,2013-01-07 02:30,7,50.6,50.6,50.49,50.49,87
,2013-01-07 03:00,7,50.49,50.56,50.49,50.5,71
,2013-01-07 03:30,7,50.51,50.54,50.47,50.47,15
,2013-01-07 04:00,7,50.47,50.47,50.39,50.45,62
,2013-01-07 04:30,7,50.43,50.43,50.32,50.34,22
,2013-01-07 05:00,7,50.34,50.4,50.34,50.38,31
,2013-01-07 05:30,7,50.39,50.49,50.34,50.4,83
,2013-01-07 06:00,7,50.42,50.43,50.39,50.41,10
,2013-01-07 06:30,7,50.38,50.4,50.35,50.39,24
,2013-01-07 07:00,7,50.38,50.54,50.38,50.54,45
,2013-01-07 07:30,7,50.56,50.62,50.5,50.5,57
,2013-01-07 08:00,7,50.5,50.58,50.48,50.57,70
,2013-01-07 08:30,7,50.57,50.67,50.53,50.59,179
,2013-01-07 09:00,7,50.61,50.63,50.5,50.52,224
,2013-01-07 09:30,7,50.52,50.62,50.48,50.48,629
,2013-01-07 10:00,7,50.46,50.52,50.36,50.41,642
,2013-01-07 10:30,7,50.42,50.46,50.35,50.37,234
,2013-01-07 11:00,7,50.33,50.46,50.19,50.42,544
,2013-01-07 11:30,7,50.44,50.7,50.42,50.68,584
,2013-01-07 12:00,7,50.7,50.74,50.62,50.62,525
,2013-01-07 12:30,7,50.63,50.74,50.6,50.66,438
,2013-01-07 13:00,7,50.69,50.69,50.55,50.55,293
,2013-01-07 13:30,7,50.55,50.61,50.33,50.42,1391
,2013-01-07 17:00,8,50.46,50.57,50.46,50.54,50
,2013-01-07 17:30,8,50.56,50.58,50.53,50.53,15
,2013-01-07 18:00,8,50.59,50.59,50.53,50.54,4
,2013-01-07 18:30,8,50.53,50.57,50.51,50.57,34
,2013-01-07 19:00,8,50.63,50.74,50.47,50.47,214
,2013-01-07 19:30,8,50.37,50.5,50.37,50.47,15
,2013-01-07 20:00,8,50.43,50.49,50.43,50.49,2
,2013-01-07 20:30,8,50.5,50.53,50.39,50.51,224
,2013-01-07 21:00,8,50.6,50.68,50.58,50.59,86
,2013-01-07 21:30,8,50.57,50.58,50.57,50.58,4
,2013-01-07 22:00,8,50.55,50.58,50.55,50.58,2
,2013-01-07 22:30,8,50.55,50.58,50.5,50.55,14
,2013-01-07 23:00,8,50.51,50.51,50.48,50.51,11
,2013-01-07 23:30,8,50.51,50.65,50.51,50.62,128
,2013-01-08 00:00,8,50.6,50.65,50.55,50.55,8
,2013-01-08 00:30,8,50.55,50.63,50.44,50.44,74
,2013-01-08 01:00,8,50.43,50.44,50.37,50.37,17
,2013-01-08 01:30,8,50.36,50.36,50.25,50.29,36
,2013-01-08 02:00,8,50.33,50.33,50.32,50.32,7
,2013-01-08 02:30,8,50.29,50.29,50.28,50.28,2
,2013-01-08 03:00,8,50.3,50.3,50.22,50.26,35
,2013-01-08 03:30,8,50.3,50.32,50.29,50.32,29
,2013-01-08 04:00,8,50.32,50.32,50.28,50.3,10
,2013-01-08 04:30,8,50.34,50.36,50.32,50.33,21
,2013-01-08 05:00,8,50.37,50.45,50.34,50.43,21
,2013-01-08 05:30,8,50.45,50.5,50.45,50.49,33
,2013-01-08 06:00,8,50.55,50.6,50.41,50.41,100
,2013-01-08 06:30,8,50.39,50.39,50.36,50.38,15
,2013-01-08 07:00,8,50.36,50.44,50.36,50.4,46
,2013-01-08 07:30,8,50.38,50.45,50.34,50.35,121
,2013-01-08 08:00,8,50.35,50.38,50.25,50.35,105
,2013-01-08 08:30,8,50.35,50.42,50.32,50.33,89
,2013-01-08 09:00,8,50.3,50.32,50.17,50.17,204
,2013-01-08 09:30,8,50.15,50.28,49.99,50.24,1302
,2013-01-08 10:00,8,50.28,50.44,50.2,50.42,351
,2013-01-08 10:30,8,50.41,50.46,50.15,50.16,450
,2013-01-08 11:00,8,50.16,50.22,50.03,50.08,466
,2013-01-08 11:30,8,50.08,50.42,50.05,50.33,586
,2013-01-08 12:00,8,50.3,50.33,50.16,50.19,402
,2013-01-08 12:30,8,50.19,50.21,50.1,50.12,432
,2013-01-08 13:00,8,50.12,50.16,50.04,50.05,642
,2013-01-08 13:30,8,50.05,50.1,49.85,49.9,1700
,2013-01-08 17:00,9,49.95,50.11,49.85,49.85,107
,2013-01-08 17:30,9,49.9,49.91,49.88,49.88,5
,2013-01-08 18:00,9,49.98,50,49.98,50,13
,2013-01-08 18:30,9,50,50.11,49.99,50.11,92
,2013-01-08 19:00,9,50.12,50.18,50.01,50.02,67
,2013-01-08 19:30,9,49.99,50.11,49.99,50.04,33
,2013-01-08 20:00,9,50.07,50.12,50.07,50.1,8
,2013-01-08 20:30,9,50.16,50.16,50.14,50.14,3
,2013-01-08 21:00,9,50.14,50.14,50.13,50.13,4
,2013-01-08 21:30,9,50.13,50.14,50.12,50.13,37
,2013-01-08 22:00,9,50.13,50.13,50.07,50.07,32
,2013-01-08 22:30,9,50.05,50.08,50.04,50.04,18
,2013-01-08 23:00,9,50.04,50.12,50.04,50.12,51
,2013-01-08 23:30,9,50.13,50.13,50.03,50.06,33
,2013-01-09 00:00,9,50.06,50.07,50,50.07,20
,2013-01-09 00:30,9,50.02,50.02,50.02,50.02,1
,2013-01-09 01:00,9,50.01,50.05,50,50.04,89
,2013-01-09 01:30,9,50.02,50.07,50.02,50.07,12
,2013-01-09 02:00,9,50.04,50.15,50.04,50.15,24
,2013-01-09 02:30,9,50.11,50.12,50.11,50.11,4
,2013-01-09 03:00,9,50.1,50.12,50.03,50.03,22
,2013-01-09 03:30,9,50.04,50.1,50.02,50.06,64
,2013-01-09 04:00,9,50.08,50.08,50.05,50.08,71
,2013-01-09 04:30,9,50.08,50.16,50.08,50.15,29
,2013-01-09 05:00,9,50.16,50.22,50.16,50.17,53
,2013-01-09 05:30,9,50.19,50.26,50.19,50.24,99
,2013-01-09 06:00,9,50.24,50.24,50.2,50.22,36
,2013-01-09 06:30,9,50.22,50.23,50.15,50.17,110
,2013-01-09 07:00,9,50.17,50.17,50.09,50.09,100
,2013-01-09 07:30,9,50.08,50.13,50.08,50.11,68
,2013-01-09 08:00,9,50.11,50.21,50.1,50.19,145
,2013-01-09 08:30,9,50.2,50.22,50.09,50.18,90
,2013-01-09 09:00,9,50.18,50.26,50.17,50.25,220
,2013-01-09 09:30,9,50.24,50.29,50.07,50.14,566
,2013-01-09 10:00,9,50.12,50.12,50.04,50.07,436
,2013-01-09 10:30,9,50.09,50.2,50.07,50.18,410
,2013-01-09 11:00,9,50.22,50.22,50.07,50.08,266
,2013-01-09 11:30,9,50.09,50.09,50.05,50.05,180
,2013-01-09 12:00,9,50.08,50.09,50.05,50.09,269
,2013-01-09 12:30,9,50.09,50.14,50.06,50.13,222
,2013-01-09 13:00,9,50.13,50.23,50.12,50.2,228
,2013-01-09 13:30,9,50.22,50.25,50.02,50.15,1423
,2013-01-09 17:00,10,50.16,50.21,50.12,50.19,47
,2013-01-09 17:30,10,50.15,50.16,50.15,50.16,2
,2013-01-09 18:00,10,50.17,50.17,50.17,50.17,1
,2013-01-09 18:30,10,50.14,50.14,50.13,50.13,2
,2013-01-09 19:00,10,50.2,50.31,50.2,50.31,28
,2013-01-09 19:30,10,50.27,50.29,50.27,50.28,22
,2013-01-09 20:00,10,50.29,50.34,50.29,50.31,10
,2013-01-09 20:30,10,50.32,50.37,50.3,50.33,49
,2013-01-09 21:00,10,50.36,50.37,50.31,50.34,125
,2013-01-09 21:30,10,50.32,50.32,50.31,50.31,7
,2013-01-09 22:00,10,50.31,50.31,50.23,50.23,41
,2013-01-09 22:30,10,50.23,50.23,50.08,50.13,136
,2013-01-09 23:00,10,50.12,50.12,50.12,50.12,1
,2013-01-09 23:30,10,50.08,50.1,49.91,49.91,57
,2013-01-10 00:00,10,49.9,49.91,49.83,49.84,157
,2013-01-10 00:30,10,49.81,49.87,49.79,49.84,62
,2013-01-10 01:00,10,49.87,50.01,49.85,50.01,125
,2013-01-10 01:30,10,50.02,50.06,50,50.06,79
,2013-01-10 02:00,10,50.02,50.04,50,50,17
,2013-01-10 02:30,10,50,50.04,49.97,50.04,11
,2013-01-10 03:00,10,50.05,50.05,50.01,50.03,24
,2013-01-10 03:30,10,50.04,50.08,50.04,50.07,9
,2013-01-10 04:00,10,50.07,50.17,50.06,50.17,26
,2013-01-10 04:30,10,50.2,50.22,50.18,50.18,39
,2013-01-10 05:00,10,50.19,50.23,50.19,50.21,93
,2013-01-10 05:30,10,50.24,50.37,50.24,50.36,99
,2013-01-10 06:00,10,50.27,50.27,50.21,50.21,13
,2013-01-10 06:30,10,50.18,50.24,50.18,50.24,4
,2013-01-10 07:00,10,50.2,50.21,50.13,50.13,22
,2013-01-10 07:30,10,50.11,50.17,50.07,50.15,61
,2013-01-10 08:00,10,50.16,50.27,50.15,50.23,93
,2013-01-10 08:30,10,50.23,50.46,50.22,50.36,177
,2013-01-10 09:00,10,50.34,50.4,50.33,50.4,184
,2013-01-10 09:30,10,50.4,50.6,50.35,50.36,1110
,2013-01-10 10:00,10,50.35,50.44,50.32,50.38,751
,2013-01-10 10:30,10,50.36,50.36,50.23,50.23,516
,2013-01-10 11:00,10,50.24,50.25,50.02,50.11,642
,2013-01-10 11:30,10,50.09,50.26,50.06,50.15,297
,2013-01-10 12:00,10,50.16,50.2,50.12,50.15,349
,2013-01-10 12:30,10,50.15,50.3,50.11,50.24,325
,2013-01-10 13:00,10,50.25,50.29,50.21,50.27,308
,2013-01-10 13:30,10,50.26,50.4,50.04,50.26,2040
,2013-01-10 17:00,11,50.15,50.24,50.07,50.15,97
,2013-01-10 17:30,11,50.13,50.25,50.1,50.21,23
,2013-01-10 18:00,11,50.21,50.21,50.16,50.16,3
,2013-01-10 18:30,11,50.15,50.18,50.15,50.18,54
,2013-01-10 19:00,11,50.15,50.16,49.93,49.95,169
,2013-01-10 19:30,11,50.01,50.03,49.98,50,5
,2013-01-10 20:00,11,50,50,49.88,49.96,42
,2013-01-10 20:30,11,49.95,49.96,49.87,49.88,156
,2013-01-10 21:00,11,49.87,49.94,49.85,49.94,97
,2013-01-10 21:30,11,49.95,49.96,49.87,49.9,14
,2013-01-10 22:00,11,49.89,49.89,49.89,49.89,1
,2013-01-10 22:30,11,49.89,49.99,49.89,49.99,2
,2013-01-10 23:00,11,49.96,50.06,49.96,50.04,12
,2013-01-10 23:30,11,50,50.02,49.99,50,33
,2013-01-11 00:00,11,50,50.06,49.98,50.02,178
,2013-01-11 00:30,11,50.04,50.07,49.86,49.86,24
,2013-01-11 01:00,11,49.9,49.9,49.77,49.8,70
,2013-01-11 01:30,11,49.8,49.88,49.8,49.88,56
,2013-01-11 02:00,11,49.86,49.91,49.77,49.8,224
,2013-01-11 02:30,11,49.82,49.82,49.75,49.78,97
,2013-01-11 03:00,11,49.8,49.81,49.77,49.79,107
,2013-01-11 03:30,11,49.79,49.95,49.79,49.88,75
,2013-01-11 04:00,11,49.88,49.88,49.84,49.84,61
,2013-01-11 04:30,11,49.86,49.86,49.83,49.85,17
,2013-01-11 05:00,11,49.86,49.97,49.86,49.89,23
,2013-01-11 05:30,11,49.91,49.94,49.91,49.93,18
,2013-01-11 06:00,11,49.95,49.96,49.95,49.95,15
,2013-01-11 06:30,11,49.99,50.08,49.99,50.06,17
,2013-01-11 07:00,11,50.06,50.06,49.94,49.96,28
,2013-01-11 07:30,11,49.98,50.03,49.98,49.98,45
,2013-01-11 08:00,11,49.98,50,49.89,49.92,106
,2013-01-11 08:30,11,49.89,50,49.86,49.94,271
,2013-01-11 09:00,11,49.94,50.08,49.93,49.97,255
,2013-01-11 09:30,11,49.95,49.95,49.58,49.62,1103
,2013-01-11 10:00,11,49.63,50.06,49.51,49.71,787
,2013-01-11 10:30,11,49.7,49.78,49.61,49.63,386
,2013-01-11 11:00,11,49.69,49.96,49.54,49.77,1198
,2013-01-11 11:30,11,49.79,50.03,49.66,49.82,651
,2013-01-11 12:00,11,49.83,49.98,49.79,49.84,396
,2013-01-11 12:30,11,49.84,49.89,49.65,49.86,405
,2013-01-11 13:00,11,49.84,50,49.8,49.96,290
,2013-01-11 13:30,11,49.96,50,49.54,49.79,2024
,2013-01-13 17:00,14,49.82,49.84,49.75,49.83,118
,2013-01-13 17:30,14,49.8,49.91,49.8,49.91,191
,2013-01-13 18:00,14,49.94,50.01,49.88,49.88,63
,2013-01-13 18:30,14,49.91,50.04,49.91,50.04,23
,2013-01-13 19:00,14,50.09,50.32,50.08,50.2,112
,2013-01-13 19:30,14,50.18,50.27,50.15,50.21,45
,2013-01-13 20:00,14,50.16,50.19,50.16,50.19,36
,2013-01-13 20:30,14,50.19,50.23,50.16,50.16,17
,2013-01-13 21:00,14,50.16,50.17,50.06,50.1,209
,2013-01-13 21:30,14,50.1,50.1,50.1,50.1,3
,2013-01-13 22:00,14,50.07,50.07,50.07,50.07,2
,2013-01-13 22:30,14,50.11,50.12,50.09,50.09,3
,2013-01-13 23:30,14,50.13,50.16,50.1,50.1,30
,2013-01-14 00:00,14,50.15,50.18,50.1,50.11,20
,2013-01-14 00:30,14,50.11,50.2,50.11,50.17,26
,2013-01-14 01:00,14,50.14,50.18,50.12,50.13,75
,2013-01-14 01:30,14,50.11,50.13,50.06,50.09,24
,2013-01-14 02:00,14,50.05,50.05,50.04,50.04,3
,2013-01-14 02:30,14,50.02,50.05,50.02,50.05,6
,2013-01-14 03:00,14,50.02,50.36,50.02,50.28,67
,2013-01-14 03:30,14,50.29,50.29,50.24,50.27,14
,2013-01-14 04:00,14,50.27,50.27,50.18,50.24,36
,2013-01-14 04:30,14,50.21,50.21,50.08,50.12,131
,2013-01-14 05:00,14,50.16,50.17,50.11,50.17,42
,2013-01-14 05:30,14,50.18,50.18,50.13,50.17,37
,2013-01-14 06:00,14,50.16,50.18,50.15,50.18,16
,2013-01-14 06:30,14,50.19,50.22,50.18,50.19,36
,2013-01-14 07:00,14,50.18,50.2,50.16,50.17,43
,2013-01-14 07:30,14,50.18,50.25,50.16,50.2,109
,2013-01-14 08:00,14,50.24,50.24,50.08,50.16,126
,2013-01-14 08:30,14,50.15,50.31,50.15,50.31,143
,2013-01-14 09:00,14,50.31,50.38,50.26,50.32,303
,2013-01-14 09:30,14,50.31,51.01,50.29,50.97,1704
,2013-01-14 10:00,14,50.96,51.06,50.75,50.94,1293
,2013-01-14 10:30,14,50.95,51.07,50.95,51.05,390
,2013-01-14 11:00,14,51.05,51.05,50.86,50.97,442
,2013-01-14 11:30,14,50.97,51.01,50.87,50.92,472
,2013-01-14 12:00,14,50.93,51.14,50.88,51.14,332
,2013-01-14 12:30,14,51.15,51.2,51.07,51.1,512
,2013-01-14 13:00,14,51.1,51.15,51.02,51.08,256
,2013-01-14 13:30,14,51.08,51.13,50.75,51.08,1916
,2013-01-14 17:00,15,50.87,50.93,50.87,50.9,10
,2013-01-14 17:30,15,50.97,51.03,50.97,51.03,10
,2013-01-14 18:00,15,51.12,51.14,51.06,51.06,53
,2013-01-14 18:30,15,51.04,51.06,50.93,50.93,14
,2013-01-14 19:00,15,50.96,51,50.85,50.89,114
,2013-01-14 19:30,15,50.92,50.99,50.92,50.95,68
,2013-01-14 20:00,15,50.97,51.06,50.96,51.06,32
,2013-01-14 20:30,15,51.04,51.04,50.98,51,68
,2013-01-14 21:00,15,50.97,50.98,50.95,50.97,18
,2013-01-14 21:30,15,50.98,51.03,50.98,51.03,7
,2013-01-14 22:00,15,51.03,51.08,51.03,51.07,21
,2013-01-14 22:30,15,51.06,51.06,51.06,51.06,5
,2013-01-14 23:00,15,51.05,51.05,51.05,51.05,5
,2013-01-14 23:30,15,51.02,51.02,50.86,50.86,23
,2013-01-15 00:00,15,50.85,50.85,50.75,50.81,431
,2013-01-15 00:30,15,50.8,50.8,50.71,50.71,158
,2013-01-15 01:00,15,50.75,50.81,50.75,50.81,89
,2013-01-15 01:30,15,50.81,50.82,50.8,50.81,8
,2013-01-15 02:00,15,50.79,50.8,50.75,50.8,24
,2013-01-15 02:30,15,50.82,50.89,50.82,50.85,111
,2013-01-15 03:00,15,50.85,50.85,50.83,50.83,6
,2013-01-15 03:30,15,50.87,50.89,50.87,50.89,50
,2013-01-15 04:00,15,50.9,50.92,50.87,50.9,49
,2013-01-15 04:30,15,50.9,50.9,50.8,50.8,145
,2013-01-15 05:00,15,50.8,50.86,50.75,50.86,306
,2013-01-15 05:30,15,50.86,51.22,50.86,51.13,490
,2013-01-15 06:00,15,51.14,51.18,50.91,51.14,194
,2013-01-15 06:30,15,51.17,51.3,51.12,51.28,141
,2013-01-15 07:00,15,51.22,51.42,51.22,51.35,504
,2013-01-15 07:30,15,51.35,51.35,51.28,51.28,185
,2013-01-15 08:00,15,51.28,51.3,51.05,51.1,427
,2013-01-15 08:30,15,51.15,51.23,51.07,51.16,210
,2013-01-15 09:00,15,51.16,51.3,51.14,51.22,223
,2013-01-15 09:30,15,51.22,51.35,51.13,51.29,885
,2013-01-15 10:00,15,51.3,51.51,51.29,51.45,661
,2013-01-15 10:30,15,51.47,51.49,51.36,51.4,724
,2013-01-15 11:00,15,51.4,51.59,51.22,51.48,977
,2013-01-15 11:30,15,51.48,51.51,51.28,51.31,317
,2013-01-15 12:00,15,51.31,51.35,51.2,51.22,190
,2013-01-15 12:30,15,51.21,51.32,51.15,51.23,310
,2013-01-15 13:00,15,51.24,51.25,51.1,51.15,281
,2013-01-15 13:30,15,51.14,51.26,51.13,51.22,632
,2013-01-15 17:00,16,51.27,51.3,51.24,51.3,23
,2013-01-15 17:30,16,51.31,51.36,51.23,51.36,10
,2013-01-15 18:00,16,51.38,51.39,51.38,51.39,4
,2013-01-15 18:30,16,51.38,51.43,51.36,51.43,67
,2013-01-15 19:00,16,51.3,51.38,51.24,51.24,139
,2013-01-15 19:30,16,51.14,51.18,51.13,51.15,8
,2013-01-15 20:00,16,51.15,51.22,51.15,51.15,76
,2013-01-15 20:30,16,51.19,51.25,51.19,51.25,80
,2013-01-15 21:00,16,51.21,51.23,51.13,51.13,41
,2013-01-15 22:00,16,51.24,51.25,51.23,51.23,33
,2013-01-15 22:30,16,51.25,51.25,51.25,51.25,1
,2013-01-15 23:00,16,51.26,51.26,51.16,51.16,17
,2013-01-15 23:30,16,51.16,51.2,51.04,51.04,48
,2013-01-16 00:00,16,51.06,51.12,51.06,51.07,79
,2013-01-16 00:30,16,51.1,51.22,51.1,51.22,42
,2013-01-16 01:00,16,51.21,51.21,51.2,51.2,5
,2013-01-16 01:30,16,51.17,51.24,51.17,51.23,30
,2013-01-16 02:00,16,51.27,51.46,51.27,51.42,78
,2013-01-16 02:30,16,51.38,51.38,51.33,51.35,37
,2013-01-16 03:00,16,51.33,51.33,51.25,51.3,28
,2013-01-16 03:30,16,51.31,51.31,51.29,51.29,5
,2013-01-16 04:00,16,51.33,51.36,51.33,51.34,57
,2013-01-16 04:30,16,51.38,51.42,51.35,51.35,49
,2013-01-16 05:00,16,51.35,51.39,51.24,51.24,154
,2013-01-16 05:30,16,51.27,51.38,51.27,51.38,55
,2013-01-16 06:00,16,51.35,51.41,51.35,51.39,120
,2013-01-16 06:30,16,51.38,51.41,51.36,51.36,48
,2013-01-16 07:00,16,51.36,51.36,51.23,51.25,61
,2013-01-16 07:30,16,51.25,51.36,51.22,51.36,151
,2013-01-16 08:00,16,51.36,51.46,51.29,51.45,281
,2013-01-16 08:30,16,51.42,51.58,51.41,51.52,465
,2013-01-16 09:00,16,51.53,51.81,51.53,51.65,713
,2013-01-16 09:30,16,51.65,51.79,51.65,51.67,1780
,2013-01-16 10:00,16,51.67,51.76,51.63,51.72,768
,2013-01-16 10:30,16,51.71,51.71,51.42,51.43,1085
,2013-01-16 11:00,16,51.42,51.56,51.4,51.54,164
,2013-01-16 11:30,16,51.55,51.61,51.49,51.49,445
,2013-01-16 12:00,16,51.52,51.66,51.52,51.59,144
,2013-01-16 12:30,16,51.58,51.68,51.57,51.66,126
,2013-01-16 13:00,16,51.66,51.72,51.57,51.66,1093
,2013-01-16 13:30,16,51.66,51.76,51.55,51.69,1462
,2013-01-16 17:00,17,51.65,51.76,51.51,51.71,25
,2013-01-16 17:30,17,51.79,52.02,51.77,51.87,83
,2013-01-16 18:00,17,51.86,51.86,51.75,51.78,9
,2013-01-16 18:30,17,51.73,51.75,51.67,51.67,35
,2013-01-16 19:00,17,51.67,51.69,51.6,51.66,106
,2013-01-16 19:30,17,51.59,51.59,51.54,51.56,31
,2013-01-16 20:00,17,51.6,51.68,51.6,51.68,34
,2013-01-16 20:30,17,51.64,51.64,51.61,51.61,16
,2013-01-16 21:00,17,51.59,51.59,51.41,51.42,171
,2013-01-16 21:30,17,51.42,51.47,51.42,51.47,12
,2013-01-16 22:00,17,51.46,51.47,51.43,51.46,6
,2013-01-16 23:00,17,51.47,51.47,51.45,51.45,3
,2013-01-16 23:30,17,51.49,51.55,51.49,51.52,27
,2013-01-17 00:00,17,51.49,51.53,51.47,51.49,13
,2013-01-17 00:30,17,51.41,51.41,51.38,51.38,113
,2013-01-17 01:00,17,51.43,51.43,51.35,51.38,103
,2013-01-17 01:30,17,51.37,51.39,51.33,51.39,34
,2013-01-17 02:00,17,51.37,51.38,51.32,51.32,57
,2013-01-17 02:30,17,51.32,51.33,51.3,51.31,72
,2013-01-17 03:00,17,51.3,51.43,51.3,51.43,224
,2013-01-17 03:30,17,51.42,51.42,51.38,51.38,24
,2013-01-17 04:00,17,51.38,51.39,51.38,51.39,35
,2013-01-17 04:30,17,51.41,51.42,51.36,51.42,106
,2013-01-17 05:00,17,51.42,51.5,51.35,51.48,107
,2013-01-17 05:30,17,51.43,51.48,51.38,51.38,140
,2013-01-17 06:00,17,51.38,51.46,51.36,51.46,11
,2013-01-17 06:30,17,51.41,51.44,51.41,51.41,14
,2013-01-17 07:00,17,51.42,51.48,51.4,51.44,20
,2013-01-17 07:30,17,51.5,51.67,51.48,51.57,204
,2013-01-17 08:00,17,51.55,51.57,51.44,51.5,121
,2013-01-17 08:30,17,51.5,51.59,51.44,51.49,164
,2013-01-17 09:00,17,51.52,51.52,51.37,51.42,285
,2013-01-17 09:30,17,51.48,51.56,51.43,51.51,578
,2013-01-17 10:00,17,51.49,51.63,51.49,51.61,290
,2013-01-17 10:30,17,51.6,51.63,51.39,51.44,460
,2013-01-17 11:00,17,51.42,51.62,51.36,51.61,1242
,2013-01-17 11:30,17,51.61,51.75,51.55,51.69,548
,2013-01-17 12:00,17,51.75,51.89,51.74,51.88,843
,2013-01-17 12:30,17,51.88,51.92,51.78,51.82,523
,2013-01-17 13:00,17,51.82,51.84,51.68,51.83,158
,2013-01-17 13:30,17,51.85,51.95,51.68,51.92,319
,2013-01-17 17:00,18,51.89,52.04,51.89,52.04,34
,2013-01-17 17:30,18,52,52.02,51.91,51.94,9
,2013-01-17 18:00,18,51.9,51.9,51.87,51.87,7
,2013-01-17 18:30,18,51.87,51.87,51.8,51.8,39
,2013-01-17 19:00,18,51.76,51.77,51.62,51.71,189
,2013-01-17 19:30,18,51.69,51.69,51.58,51.66,85
,2013-01-17 20:00,18,51.69,51.7,51.69,51.7,2
,2013-01-17 20:30,18,51.69,51.73,51.66,51.66,83
,2013-01-17 21:00,18,51.66,51.76,51.66,51.76,27
,2013-01-17 21:30,18,51.75,51.75,51.75,51.75,1
,2013-01-17 22:00,18,51.76,51.79,51.73,51.79,50
,2013-01-17 22:30,18,51.79,51.79,51.77,51.78,12
,2013-01-17 23:00,18,51.75,51.75,51.75,51.75,1
,2013-01-17 23:30,18,51.76,51.87,51.75,51.86,17
,2013-01-18 00:00,18,51.84,51.84,51.79,51.79,5
,2013-01-18 00:30,18,51.78,51.9,51.72,51.87,46
,2013-01-18 01:00,18,51.89,51.95,51.89,51.95,58
,2013-01-18 01:30,18,51.95,51.96,51.93,51.96,20
,2013-01-18 02:00,18,51.96,51.96,51.86,51.93,45
,2013-01-18 02:30,18,51.9,51.9,51.82,51.82,102
,2013-01-18 03:00,18,51.82,51.82,51.76,51.78,79
,2013-01-18 03:30,18,51.76,51.79,51.67,51.74,198
,2013-01-18 04:00,18,51.72,51.78,51.7,51.77,15
,2013-01-18 04:30,18,51.77,51.79,51.76,51.79,23
,2013-01-18 05:00,18,51.77,51.8,51.7,51.71,183
,2013-01-18 05:30,18,51.67,51.75,51.67,51.73,41
,2013-01-18 06:00,18,51.74,51.84,51.74,51.84,55
,2013-01-18 06:30,18,51.83,51.87,51.77,51.87,135
,2013-01-18 07:00,18,51.87,51.87,51.69,51.72,44
,2013-01-18 07:30,18,51.72,51.79,51.71,51.73,215
,2013-01-18 08:00,18,51.73,51.77,51.67,51.67,226
,2013-01-18 08:30,18,51.65,51.7,51.6,51.69,85
,2013-01-18 09:00,18,51.68,51.72,51.64,51.7,291
,2013-01-18 09:30,18,51.71,51.74,51.45,51.5,498
,2013-01-18 10:00,18,51.48,51.62,51.47,51.61,221
,2013-01-18 10:30,18,51.63,51.74,51.58,51.68,542
,2013-01-18 11:00,18,51.64,51.89,51.6,51.88,613
,2013-01-18 11:30,18,51.87,51.9,51.78,51.89,129
,2013-01-18 12:00,18,51.88,51.98,51.85,51.97,121
,2013-01-18 12:30,18,51.95,52.04,51.95,51.96,608
,2013-01-18 13:00,18,51.95,52.01,51.82,51.9,478
,2013-01-18 13:30,18,51.93,52.12,51.9,52.12,805
,2013-01-21 19:00,22,52.27,52.62,52.27,52.46,283
,2013-01-21 19:30,22,52.51,52.52,52.42,52.43,170
,2013-01-21 20:00,22,52.46,52.47,52.4,52.44,168
,2013-01-21 20:30,22,52.44,52.44,52.43,52.43,4
,2013-01-21 21:00,22,52.48,52.48,52.45,52.47,54
,2013-01-21 21:30,22,52.49,52.51,52.46,52.51,11
,2013-01-21 22:00,22,52.52,52.52,52.51,52.51,26
,2013-01-21 22:30,22,52.52,52.52,52.52,52.52,5
,2013-01-21 23:30,22,52.46,52.53,52.45,52.53,29
,2013-01-22 00:00,22,52.52,52.52,52.51,52.51,6
,2013-01-22 00:30,22,52.45,52.54,52.45,52.51,45
,2013-01-22 01:00,22,52.54,52.55,52.53,52.53,64
,2013-01-22 01:30,22,52.54,52.54,52.53,52.54,14
,2013-01-22 02:00,22,52.54,52.79,52.54,52.76,486
,2013-01-22 02:30,22,52.78,52.95,52.78,52.94,239
,2013-01-22 03:00,22,52.92,52.94,52.78,52.78,422
,2013-01-22 03:30,22,52.74,52.86,52.74,52.84,36
,2013-01-22 04:00,22,52.83,52.83,52.8,52.8,37
,2013-01-22 04:30,22,52.81,52.81,52.76,52.8,24
,2013-01-22 05:00,22,52.85,52.85,52.85,52.85,52
,2013-01-22 05:30,22,52.81,52.85,52.78,52.78,38
,2013-01-22 06:00,22,52.78,52.84,52.77,52.79,30
,2013-01-22 06:30,22,52.76,52.78,52.76,52.77,172
,2013-01-22 07:00,22,52.78,52.82,52.74,52.76,310
,2013-01-22 07:30,22,52.77,52.77,52.54,52.6,488
,2013-01-22 08:00,22,52.65,52.71,52.65,52.7,177
,2013-01-22 08:30,22,52.7,52.8,52.68,52.78,303
,2013-01-22 09:00,22,52.75,52.75,52.61,52.71,80
,2013-01-22 09:30,22,52.71,52.78,52.54,52.68,1738
,2013-01-22 10:00,22,52.7,52.75,52.59,52.67,777
,2013-01-22 10:30,22,52.67,52.77,52.67,52.77,231
,2013-01-22 11:00,22,52.77,52.87,52.77,52.84,783
,2013-01-22 11:30,22,52.85,52.89,52.79,52.82,216
,2013-01-22 12:00,22,52.83,52.95,52.8,52.93,369
,2013-01-22 12:30,22,52.93,53,52.85,52.99,403
,2013-01-22 13:00,22,52.99,53.02,52.9,52.9,631
,2013-01-22 13:30,22,52.94,53.02,52.71,52.78,657
,2013-01-22 17:00,23,52.75,52.87,52.65,52.81,60
,2013-01-22 17:30,23,52.73,52.85,52.73,52.85,151
,2013-01-22 18:00,23,52.85,52.85,52.83,52.83,2
,2013-01-22 18:30,23,52.78,52.83,52.77,52.83,8
,2013-01-22 19:00,23,52.82,52.83,52.67,52.7,190
,2013-01-22 19:30,23,52.66,52.66,52.64,52.65,78
,2013-01-22 20:00,23,52.64,52.65,52.62,52.62,13
,2013-01-22 20:30,23,52.65,52.66,52.6,52.6,42
,2013-01-22 21:00,23,52.58,52.6,52.57,52.58,55
,2013-01-22 21:30,23,52.6,52.65,52.6,52.63,205
,2013-01-22 22:00,23,52.64,52.71,52.61,52.71,104
,2013-01-22 22:30,23,52.72,52.78,52.67,52.75,106
,2013-01-22 23:00,23,52.77,52.79,52.76,52.79,44
,2013-01-22 23:30,23,52.79,52.8,52.74,52.78,183
,2013-01-23 00:00,23,52.78,52.78,52.74,52.75,24
,2013-01-23 00:30,23,52.78,52.85,52.78,52.85,8
,2013-01-23 01:00,23,52.85,52.9,52.84,52.9,80
,2013-01-23 01:30,23,52.9,52.9,52.85,52.88,33
,2013-01-23 02:00,23,52.86,52.9,52.86,52.9,78
,2013-01-23 02:30,23,52.9,52.95,52.88,52.92,120
,2013-01-23 03:00,23,52.92,52.96,52.92,52.96,18
,2013-01-23 03:30,23,52.92,52.93,52.91,52.91,18
,2013-01-23 04:00,23,52.91,52.91,52.87,52.9,42
,2013-01-23 04:30,23,52.87,52.88,52.75,52.8,42
,2013-01-23 05:00,23,52.81,52.88,52.8,52.87,156
,2013-01-23 05:30,23,52.86,52.86,52.86,52.86,10
,2013-01-23 06:00,23,52.82,52.82,52.8,52.82,8
,2013-01-23 06:30,23,52.83,52.84,52.83,52.84,10
,2013-01-23 07:00,23,52.82,52.82,52.75,52.75,20
,2013-01-23 07:30,23,52.77,52.78,52.63,52.65,247
,2013-01-23 08:00,23,52.62,52.63,52.57,52.62,47
,2013-01-23 08:30,23,52.65,52.65,52.54,52.57,232
,2013-01-23 09:00,23,52.57,52.75,52.55,52.68,439
,2013-01-23 09:30,23,52.69,52.91,52.63,52.66,490
,2013-01-23 10:00,23,52.66,52.67,52.58,52.58,550
,2013-01-23 10:30,23,52.58,52.67,52.56,52.67,232
,2013-01-23 11:00,23,52.68,52.74,52.64,52.68,601
,2013-01-23 11:30,23,52.64,52.67,52.48,52.5,699
,2013-01-23 12:00,23,52.5,52.56,52.46,52.5,134
,2013-01-23 12:30,23,52.5,52.56,52.46,52.5,196
,2013-01-23 13:00,23,52.47,52.5,52.37,52.37,208
,2013-01-23 13:30,23,52.38,52.47,52.31,52.34,422
,2013-01-23 17:00,24,52.4,52.49,52.4,52.46,56
,2013-01-23 17:30,24,52.43,52.44,52.33,52.35,90
,2013-01-23 18:00,24,52.31,52.32,52.24,52.3,58
,2013-01-23 18:30,24,52.37,52.4,52.34,52.34,11
,2013-01-23 19:00,24,52.29,52.3,52.19,52.2,75
,2013-01-23 19:30,24,52.21,52.21,52.17,52.18,48
,2013-01-23 20:00,24,52.19,52.2,52.17,52.17,19
,2013-01-23 20:30,24,52.19,52.2,52.18,52.18,25
,2013-01-23 21:00,24,52.19,52.19,52.13,52.14,105
,2013-01-23 21:30,24,52.15,52.21,52.14,52.19,24
,2013-01-23 22:00,24,52.19,52.22,52.19,52.21,49
,2013-01-23 22:30,24,52.21,52.21,52.17,52.18,64
,2013-01-23 23:00,24,52.17,52.2,52.17,52.19,15
,2013-01-23 23:30,24,52.18,52.21,52.07,52.15,76
,2013-01-24 00:00,24,52.08,52.08,52.03,52.04,65
,2013-01-24 00:30,24,52.04,52.1,52.03,52.05,39
,2013-01-24 01:00,24,52.04,52.08,52.03,52.08,45
,2013-01-24 01:30,24,52.08,52.09,52.07,52.09,46
,2013-01-24 02:00,24,52.08,52.08,52.04,52.08,189
,2013-01-24 02:30,24,52.09,52.1,52.04,52.05,55
,2013-01-24 03:00,24,52.1,52.18,52.08,52.08,131
,2013-01-24 03:30,24,52.09,52.1,52.09,52.1,20
,2013-01-24 04:00,24,52.08,52.1,52.08,52.08,7
,2013-01-24 05:00,24,52.07,52.11,52.06,52.06,21
,2013-01-24 05:30,24,52.07,52.08,52.07,52.08,20
,2013-01-24 06:00,24,52.06,52.08,52.04,52.06,13
,2013-01-24 06:30,24,52.04,52.05,52.03,52.04,45
,2013-01-24 07:00,24,52.03,52.04,51.96,51.98,168
,2013-01-24 07:30,24,51.98,52.04,51.87,52.04,185
,2013-01-24 08:00,24,52.05,52.24,51.97,51.98,468
,2013-01-24 08:30,24,52.01,52.05,51.96,52.03,186
,2013-01-24 09:00,24,52.03,52.05,51.95,52.01,1128
,2013-01-24 09:30,24,52.01,52.19,51.97,52.14,631
,2013-01-24 10:00,24,52.14,52.33,52.12,52.32,822
,2013-01-24 10:30,24,52.25,52.33,52.24,52.3,412
,2013-01-24 11:00,24,52.3,52.34,52.21,52.33,227
,2013-01-24 11:30,24,52.33,52.35,52.25,52.28,494
,2013-01-24 12:00,24,52.27,52.31,52.25,52.25,331
,2013-01-24 12:30,24,52.25,52.31,52.24,52.26,197
,2013-01-24 13:00,24,52.25,52.28,52.13,52.22,321
,2013-01-24 13:30,24,52.22,52.59,52.21,52.54,1523
,2013-01-24 17:00,25,52.54,52.69,52.54,52.62,163
,2013-01-24 17:30,25,52.63,52.66,52.53,52.62,53
,2013-01-24 18:00,25,52.63,52.63,52.52,52.54,19
,2013-01-24 18:30,25,52.52,52.58,52.44,52.56,62
,2013-01-24 19:00,25,52.57,52.58,52.49,52.53,287
,2013-01-24 19:30,25,52.52,52.56,52.52,52.55,73
,2013-01-24 20:00,25,52.55,52.56,52.53,52.55,54
,2013-01-24 20:30,25,52.54,52.54,52.47,52.49,6
,2013-01-24 21:00,25,52.45,52.46,52.38,52.38,25
,2013-01-24 21:30,25,52.44,52.45,52.43,52.44,13
,2013-01-24 22:00,25,52.47,52.53,52.46,52.53,81
,2013-01-24 22:30,25,52.54,52.55,52.54,52.55,3
,2013-01-24 23:00,25,52.54,52.55,52.54,52.54,3
,2013-01-24 23:30,25,52.53,52.53,52.5,52.5,7
,2013-01-25 00:00,25,52.49,52.54,52.49,52.52,65
,2013-01-25 00:30,25,52.53,52.53,52.49,52.49,8
,2013-01-25 01:00,25,52.55,52.7,52.55,52.7,44
,2013-01-25 01:30,25,52.69,52.74,52.62,52.62,176
,2013-01-25 02:00,25,52.61,52.61,52.43,52.45,68
,2013-01-25 02:30,25,52.46,52.48,52.4,52.46,47
,2013-01-25 03:00,25,52.45,52.54,52.45,52.49,33
,2013-01-25 03:30,25,52.49,52.49,52.32,52.32,40
,2013-01-25 04:00,25,52.34,52.42,52.34,52.37,37
,2013-01-25 04:30,25,52.41,52.41,52.38,52.38,5
,2013-01-25 05:00,25,52.34,52.35,52.23,52.29,109
,2013-01-25 05:30,25,52.28,52.33,52.27,52.29,35
,2013-01-25 06:00,25,52.3,52.3,52.26,52.3,16
,2013-01-25 06:30,25,52.31,52.31,52.28,52.28,3
,2013-01-25 07:00,25,52.3,52.31,52.19,52.27,94
,2013-01-25 07:30,25,52.27,52.31,52.21,52.25,128
,2013-01-25 08:00,25,52.25,52.36,52.25,52.26,55
,2013-01-25 08:30,25,52.27,52.35,52.24,52.35,47
,2013-01-25 09:00,25,52.35,52.35,52.25,52.27,112
,2013-01-25 09:30,25,52.27,52.47,52.25,52.46,1342
,2013-01-25 10:00,25,52.46,52.62,52.45,52.6,432
,2013-01-25 10:30,25,52.62,52.62,52.38,52.43,1103
,2013-01-25 11:00,25,52.45,52.53,52.42,52.5,453
,2013-01-25 11:30,25,52.5,52.52,52.4,52.49,124
,2013-01-25 12:00,25,52.47,52.57,52.41,52.55,204
,2013-01-25 12:30,25,52.56,52.66,52.5,52.59,266
,2013-01-25 13:00,25,52.58,52.59,52.51,52.56,351
,2013-01-25 13:30,25,52.57,52.68,52.4,52.4,634
,2013-01-27 17:00,28,52.67,52.73,52.64,52.67,51
,2013-01-27 17:30,28,52.67,52.68,52.54,52.65,58
,2013-01-27 18:00,28,52.64,52.64,52.56,52.56,46
,2013-01-27 18:30,28,52.56,52.64,52.56,52.64,10
,2013-01-27 19:00,28,52.6,52.64,52.54,52.58,76
,2013-01-27 19:30,28,52.58,52.61,52.58,52.58,84
,2013-01-27 20:00,28,52.6,52.6,52.56,52.58,30
,2013-01-27 20:30,28,52.6,52.6,52.49,52.5,30
,2013-01-27 21:00,28,52.52,52.52,52.5,52.5,3
,2013-01-27 21:30,28,52.49,52.52,52.43,52.45,25
,2013-01-27 22:00,28,52.48,52.49,52.47,52.47,7
,2013-01-27 22:30,28,52.41,52.46,52.41,52.46,3
,2013-01-27 23:00,28,52.45,52.45,52.45,52.45,2
,2013-01-27 23:30,28,52.46,52.51,52.46,52.5,37
,2013-01-28 00:00,28,52.53,52.53,52.5,52.5,2
,2013-01-28 00:30,28,52.56,52.57,52.55,52.57,6
,2013-01-28 01:00,28,52.59,52.65,52.59,52.65,25
,2013-01-28 01:30,28,52.65,52.65,52.5,52.54,186
,2013-01-28 02:00,28,52.54,52.68,52.51,52.64,75
,2013-01-28 02:30,28,52.63,52.65,52.52,52.54,141
,2013-01-28 03:00,28,52.54,52.62,52.54,52.57,67
,2013-01-28 03:30,28,52.57,52.59,52.56,52.57,39
,2013-01-28 04:00,28,52.62,52.62,52.57,52.57,37
,2013-01-28 04:30,28,52.58,52.59,52.58,52.59,32
,2013-01-28 05:00,28,52.56,52.57,52.54,52.56,140
,2013-01-28 05:30,28,52.52,52.52,52.41,52.43,63
,2013-01-28 06:00,28,52.47,52.51,52.46,52.48,71
,2013-01-28 06:30,28,52.48,52.57,52.46,52.54,52
,2013-01-28 07:00,28,52.55,52.56,52.46,52.46,65
,2013-01-28 07:30,28,52.46,52.55,52.33,52.55,125
,2013-01-28 08:00,28,52.56,52.56,52.41,52.46,136
,2013-01-28 08:30,28,52.46,52.54,52.42,52.45,96
,2013-01-28 09:00,28,52.45,52.51,52.34,52.36,257
,2013-01-28 09:30,28,52.37,52.52,52.34,52.38,1378
,2013-01-28 10:00,28,52.36,52.37,52.1,52.17,1074
,2013-01-28 10:30,28,52.18,52.27,52.15,52.24,218
,2013-01-28 11:00,28,52.23,52.26,52.17,52.22,809
,2013-01-28 11:30,28,52.22,52.26,52.19,52.24,198
,2013-01-28 12:00,28,52.25,52.32,52.23,52.3,195
,2013-01-28 12:30,28,52.31,52.32,52.22,52.25,360
,2013-01-28 13:00,28,52.23,52.36,52.21,52.23,504
,2013-01-28 13:30,28,52.22,52.33,52.19,52.27,902
,2013-01-28 17:00,29,52.21,52.26,52.17,52.2,16
,2013-01-28 17:30,29,52.28,52.34,52.28,52.31,5
,2013-01-28 18:00,29,52.28,52.28,52.26,52.28,11
,2013-01-28 18:30,29,52.28,52.34,52.26,52.34,24
,2013-01-28 19:00,29,52.34,52.35,52.26,52.26,55
,2013-01-28 19:30,29,52.26,52.26,52.2,52.23,24
,2013-01-28 20:00,29,52.19,52.27,52.16,52.27,15
,2013-01-28 20:30,29,52.27,52.29,52.22,52.22,14
,2013-01-28 21:00,29,52.24,52.24,52.14,52.17,48
,2013-01-28 21:30,29,52.21,52.22,52.19,52.21,50
,2013-01-28 22:00,29,52.22,52.3,52.2,52.3,155
,2013-01-28 22:30,29,52.28,52.35,52.28,52.35,19
,2013-01-28 23:00,29,52.35,52.36,52.3,52.35,33
,2013-01-28 23:30,29,52.33,52.4,52.31,52.31,42
,2013-01-29 00:00,29,52.33,52.37,52.27,52.34,45
,2013-01-29 00:30,29,52.33,52.35,52.27,52.3,21
,2013-01-29 01:00,29,52.28,52.3,52.23,52.29,27
,2013-01-29 01:30,29,52.27,52.3,52.23,52.3,38
,2013-01-29 02:00,29,52.3,52.31,52.28,52.28,86
,2013-01-29 02:30,29,52.33,52.36,52.33,52.33,9
,2013-01-29 03:00,29,52.35,52.35,52.32,52.32,4
,2013-01-29 03:30,29,52.34,52.34,52.3,52.3,20
,2013-01-29 04:00,29,52.31,52.33,52.22,52.22,33
,2013-01-29 04:30,29,52.2,52.22,52.19,52.19,70
,2013-01-29 05:00,29,52.2,52.28,52.19,52.28,39
,2013-01-29 05:30,29,52.32,52.33,52.25,52.25,13
,2013-01-29 06:00,29,52.28,52.33,52.28,52.31,9
,2013-01-29 06:30,29,52.31,52.35,52.29,52.29,82
,2013-01-29 07:00,29,52.31,52.57,52.31,52.57,157
,2013-01-29 07:30,29,52.52,52.62,52.47,52.47,185
,2013-01-29 08:00,29,52.47,52.55,52.45,52.55,88
,2013-01-29 08:30,29,52.53,52.55,52.48,52.55,34
,2013-01-29 09:00,29,52.57,52.59,52.48,52.55,168
,2013-01-29 09:30,29,52.57,52.57,52.45,52.46,1061
,2013-01-29 10:00,29,52.44,52.5,52.38,52.4,468
,2013-01-29 10:30,29,52.4,52.46,52.4,52.45,254
,2013-01-29 11:00,29,52.42,52.44,52.27,52.29,1096
,2013-01-29 11:30,29,52.27,52.32,52.2,52.22,397
,2013-01-29 12:00,29,52.24,52.29,52.21,52.26,307
,2013-01-29 12:30,29,52.27,52.32,52.24,52.25,226
,2013-01-29 13:00,29,52.26,52.26,52.2,52.21,162
,2013-01-29 13:30,29,52.2,52.21,52.05,52.1,1186
,2013-01-29 17:00,30,52.11,52.15,52.11,52.13,54
,2013-01-29 17:30,30,52.13,52.2,52.11,52.13,47
,2013-01-29 18:00,30,52.14,52.17,52.11,52.11,69
,2013-01-29 18:30,30,52.12,52.12,52.01,52.04,166
,2013-01-29 19:00,30,52.03,52.21,52.01,52.19,87
,2013-01-29 19:30,30,52.19,52.29,52.18,52.25,120
,2013-01-29 20:00,30,52.26,52.26,52.18,52.18,82
,2013-01-29 20:30,30,52.21,52.29,52.21,52.27,17
,2013-01-29 21:00,30,52.29,52.29,52.22,52.22,13
,2013-01-29 21:30,30,52.26,52.26,52.22,52.23,35
,2013-01-29 22:00,30,52.24,52.27,52.22,52.24,42
,2013-01-29 22:30,30,52.27,52.27,52.24,52.24,2
,2013-01-29 23:00,30,52.24,52.27,52.21,52.21,66
,2013-01-29 23:30,30,52.23,52.33,52.2,52.29,34
,2013-01-30 00:00,30,52.29,52.3,52.26,52.29,14
,2013-01-30 00:30,30,52.32,52.42,52.3,52.35,43
,2013-01-30 01:00,30,52.33,52.33,52.26,52.26,144
,2013-01-30 01:30,30,52.26,52.3,52.25,52.29,51
,2013-01-30 02:00,30,52.33,52.33,52.28,52.28,21
,2013-01-30 02:30,30,52.27,52.31,52.26,52.3,16
,2013-01-30 03:00,30,52.31,52.31,52.23,52.26,56
,2013-01-30 03:30,30,52.28,52.32,52.28,52.32,48
,2013-01-30 04:00,30,52.31,52.37,52.29,52.36,132
,2013-01-30 04:30,30,52.36,52.62,52.31,52.53,563
,2013-01-30 05:00,30,52.61,52.61,52.52,52.53,51
,2013-01-30 05:30,30,52.51,52.6,52.51,52.52,244
,2013-01-30 06:00,30,52.48,52.57,52.48,52.57,167
,2013-01-30 06:30,30,52.59,52.6,52.49,52.5,29
,2013-01-30 07:00,30,52.49,52.54,52.47,52.47,66
,2013-01-30 07:30,30,52.48,52.54,52.44,52.48,43
,2013-01-30 08:00,30,52.49,52.58,52.49,52.58,96
,2013-01-30 08:30,30,52.58,52.64,52.56,52.56,156
,2013-01-30 09:00,30,52.57,52.72,52.51,52.69,596
,2013-01-30 09:30,30,52.69,52.75,52.59,52.64,2136
,2013-01-30 10:00,30,52.64,52.72,52.61,52.67,953
,2013-01-30 10:30,30,52.67,52.85,52.67,52.8,1116
,2013-01-30 11:00,30,52.82,52.95,52.75,52.95,364
,2013-01-30 11:30,30,52.95,53.03,52.92,52.98,429
,2013-01-30 12:00,30,52.98,53.06,52.92,52.93,369
,2013-01-30 12:30,30,52.94,53.1,52.93,53.02,571
,2013-01-30 13:00,30,53.01,53.04,52.85,52.89,521
,2013-01-30 13:30,30,52.9,53.05,52.9,52.98,1122
,2013-01-30 17:00,31,52.95,53,52.94,52.98,125
,2013-01-30 17:30,31,52.96,52.98,52.96,52.98,27
,2013-01-30 18:00,31,52.98,53.07,52.96,53.07,27
,2013-01-30 18:30,31,53.07,53.09,53.01,53.03,60
,2013-01-30 19:00,31,53,53.01,52.84,52.86,101
,2013-01-30 19:30,31,52.87,52.87,52.83,52.84,10
,2013-01-30 20:00,31,52.84,52.85,52.84,52.84,8
,2013-01-30 20:30,31,52.86,52.86,52.8,52.85,6
,2013-01-30 21:00,31,52.86,52.91,52.8,52.9,76
,2013-01-30 21:30,31,52.86,52.94,52.86,52.94,10
,2013-01-30 22:00,31,52.94,53.02,52.93,52.99,50
,2013-01-30 22:30,31,53.01,53.01,52.92,52.92,84
,2013-01-30 23:00,31,52.92,52.95,52.9,52.94,28
,2013-01-30 23:30,31,52.92,53,52.92,52.97,43
,2013-01-31 00:00,31,52.97,52.99,52.89,52.96,39
,2013-01-31 00:30,31,52.99,53.02,52.97,53,32
,2013-01-31 01:00,31,53,53.09,53,53.05,21
,2013-01-31 01:30,31,53.05,53.16,53.05,53.12,244
,2013-01-31 02:00,31,53.1,53.21,53.07,53.14,135
,2013-01-31 02:30,31,53.11,53.12,52.89,52.92,62
,2013-01-31 03:00,31,53,53,52.9,52.92,37
,2013-01-31 03:30,31,52.92,52.92,52.84,52.92,212
,2013-01-31 04:00,31,52.9,52.98,52.88,52.94,64
,2013-01-31 04:30,31,52.94,52.94,52.92,52.92,38
,2013-01-31 05:00,31,52.93,52.94,52.87,52.87,16
,2013-01-31 05:30,31,52.88,52.91,52.86,52.86,4
,2013-01-31 06:00,31,52.91,52.93,52.87,52.91,23
,2013-01-31 06:30,31,52.95,52.99,52.89,52.91,41
,2013-01-31 07:00,31,52.93,52.94,52.75,52.77,109
,2013-01-31 07:30,31,52.78,52.84,52.62,52.72,227
,2013-01-31 08:00,31,52.71,52.8,52.61,52.7,232
,2013-01-31 08:30,31,52.7,52.78,52.65,52.69,191
,2013-01-31 09:00,31,52.63,52.66,52.5,52.62,132
,2013-01-31 09:30,31,52.63,52.73,52.51,52.56,552
,2013-01-31 10:00,31,52.54,52.63,52.49,52.54,708
,2013-01-31 10:30,31,52.56,52.79,52.53,52.79,390
,2013-01-31 11:00,31,52.77,52.85,52.77,52.8,920
,2013-01-31 11:30,31,52.81,52.94,52.81,52.93,223
,2013-01-31 12:00,31,52.95,52.99,52.89,52.94,169
,2013-01-31 12:30,31,52.94,53.1,52.94,53.08,915
,2013-01-31 13:00,31,53.09,53.14,53.01,53.02,686
,2013-01-31 13:30,31,53.04,53.37,53.02,53.37,900
,2013-01-31 17:00,1,53.28,53.32,53.26,53.31,30
,2013-01-31 17:30,1,53.28,53.36,53.26,53.36,30
,2013-01-31 18:00,1,53.35,53.5,53.34,53.45,45
,2013-01-31 18:30,1,53.42,53.42,53.32,53.36,59
,2013-01-31 19:00,1,53.33,53.33,53.05,53.06,217
,2013-01-31 19:30,1,53.08,53.15,53.08,53.15,17
,2013-01-31 20:00,1,53.17,53.21,53.17,53.21,6
,2013-01-31 20:30,1,53.16,53.18,53.11,53.18,33
,2013-01-31 21:00,1,53.17,53.17,53.17,53.17,1
,2013-01-31 21:30,1,53.22,53.22,53.19,53.21,17
,2013-01-31 22:00,1,53.2,53.23,53.19,53.23,69
,2013-01-31 22:30,1,53.22,53.26,53.22,53.24,34
,2013-01-31 23:00,1,53.22,53.22,53.19,53.22,10
,2013-01-31 23:30,1,53.23,53.36,53.23,53.36,54
,2013-02-01 00:00,1,53.36,53.41,53.32,53.38,20
,2013-02-01 00:30,1,53.39,53.46,53.36,53.43,35
,2013-02-01 01:00,1,53.42,53.42,53.42,53.42,4
,2013-02-01 01:30,1,53.46,53.46,53.39,53.43,71
,2013-02-01 02:00,1,53.43,53.53,53.41,53.52,88
,2013-02-01 02:30,1,53.55,53.6,53.5,53.51,34
,2013-02-01 03:00,1,53.51,53.58,53.51,53.52,83
,2013-02-01 03:30,1,53.52,53.52,53.45,53.52,255
,2013-02-01 04:00,1,53.52,53.67,53.51,53.65,119
,2013-02-01 04:30,1,53.65,53.89,53.65,53.89,159
,2013-02-01 05:00,1,53.87,53.87,53.71,53.75,193
,2013-02-01 05:30,1,53.78,53.8,53.74,53.78,175
,2013-02-01 06:00,1,53.75,53.82,53.75,53.81,195
,2013-02-01 06:30,1,53.81,53.81,53.72,53.73,73
,2013-02-01 07:00,1,53.75,53.75,53.64,53.64,44
,2013-02-01 07:30,1,53.64,53.67,53.58,53.58,105
,2013-02-01 08:00,1,53.58,53.66,53.55,53.63,219
,2013-02-01 08:30,1,53.68,53.76,53.56,53.7,251
,2013-02-01 09:00,1,53.72,53.79,53.61,53.61,435
,2013-02-01 09:30,1,53.61,53.9,53.61,53.72,1553
,2013-02-01 10:00,1,53.72,53.9,53.71,53.86,951
,2013-02-01 10:30,1,53.89,53.98,53.8,53.84,948
,2013-02-01 11:00,1,53.82,53.84,53.67,53.69,847
,2013-02-01 11:30,1,53.68,53.75,53.55,53.58,461
,2013-02-01 12:00,1,53.56,53.61,53.51,53.61,335
,2013-02-01 12:30,1,53.62,53.75,53.55,53.55,234
,2013-02-01 13:00,1,53.57,53.67,53.56,53.58,303
,2013-02-01 13:30,1,53.63,53.63,53.35,53.39,1239
,2013-02-03 17:00,4,53.66,53.75,53.54,53.57,125
,2013-02-03 17:30,4,53.62,53.66,53.62,53.66,5
,2013-02-03 18:00,4,53.63,53.64,53.61,53.61,22
,2013-02-03 18:30,4,53.62,53.62,53.62,53.62,8
,2013-02-03 19:00,4,53.62,53.73,53.52,53.71,146
,2013-02-03 19:30,4,53.65,53.7,53.65,53.7,7
,2013-02-03 20:00,4,53.71,53.75,53.68,53.75,35
,2013-02-03 20:30,4,53.75,53.82,53.73,53.78,73
,2013-02-03 21:00,4,53.83,53.83,53.72,53.72,23
,2013-02-03 21:30,4,53.77,53.78,53.77,53.78,3
,2013-02-03 22:00,4,53.78,53.78,53.78,53.78,74
,2013-02-03 22:30,4,53.77,53.78,53.77,53.78,31
,2013-02-03 23:00,4,53.8,53.82,53.8,53.82,9
,2013-02-03 23:30,4,53.79,53.8,53.76,53.8,23
,2013-02-04 00:00,4,53.78,53.78,53.78,53.78,1
,2013-02-04 00:30,4,53.77,53.77,53.67,53.7,48
,2013-02-04 01:00,4,53.67,53.67,53.64,53.64,5
,2013-02-04 01:30,4,53.61,53.62,53.59,53.62,16
,2013-02-04 02:00,4,53.61,53.7,53.61,53.7,57
,2013-02-04 02:30,4,53.71,53.76,53.71,53.76,38
,2013-02-04 03:00,4,53.79,53.96,53.74,53.75,475
,2013-02-04 03:30,4,53.72,53.81,53.71,53.81,108
,2013-02-04 04:00,4,53.79,53.82,53.78,53.82,42
,2013-02-04 04:30,4,53.83,53.83,53.76,53.79,9
,2013-02-04 05:00,4,53.81,53.86,53.81,53.84,14
,2013-02-04 05:30,4,53.83,53.83,53.74,53.78,9
,2013-02-04 06:00,4,53.77,53.88,53.77,53.81,55
,2013-02-04 06:30,4,53.81,53.88,53.77,53.88,106
,2013-02-04 07:00,4,53.83,53.83,53.79,53.81,130
,2013-02-04 07:30,4,53.8,53.87,53.78,53.86,126
,2013-02-04 08:00,4,53.87,53.89,53.82,53.87,241
,2013-02-04 08:30,4,53.88,53.9,53.82,53.84,154
,2013-02-04 09:00,4,53.85,53.9,53.79,53.88,327
,2013-02-04 09:30,4,53.87,53.96,53.73,53.75,1625
,2013-02-04 10:00,4,53.75,53.81,53.7,53.7,1018
,2013-02-04 10:30,4,53.7,53.72,53.52,53.54,641
,2013-02-04 11:00,4,53.55,53.62,53.54,53.6,384
,2013-02-04 11:30,4,53.61,53.61,53.53,53.54,338
,2013-02-04 12:00,4,53.53,53.62,53.51,53.6,188
,2013-02-04 12:30,4,53.6,53.62,53.59,53.6,164
,2013-02-04 13:00,4,53.6,53.61,53.59,53.6,228
,2013-02-04 13:30,4,53.6,53.61,53.48,53.51,474
,2013-02-04 17:00,5,53.51,53.51,53.39,53.49,37
,2013-02-04 17:30,5,53.51,53.55,53.47,53.55,15
,2013-02-04 18:00,5,53.55,53.59,53.55,53.59,4
,2013-02-04 18:30,5,53.64,53.64,53.54,53.54,4
,2013-02-04 19:00,5,53.52,53.55,53.45,53.46,51
,2013-02-04 19:30,5,53.48,53.48,53.4,53.4,25
,2013-02-04 20:00,5,53.38,53.38,53.33,53.37,44
,2013-02-04 20:30,5,53.35,53.43,53.35,53.4,16
,2013-02-04 21:00,5,53.4,53.43,53.4,53.43,6
,2013-02-04 21:30,5,53.45,53.45,53.43,53.43,4
,2013-02-04 22:00,5,53.44,53.44,53.43,53.43,2
,2013-02-04 22:30,5,53.42,53.42,53.42,53.42,1
,2013-02-04 23:00,5,53.44,53.45,53.44,53.45,4
,2013-02-04 23:30,5,53.48,53.53,53.3,53.31,44
,2013-02-05 00:00,5,53.31,53.37,53.31,53.33,27
,2013-02-05 00:30,5,53.31,53.35,53.27,53.34,57
,2013-02-05 01:00,5,53.34,53.34,53.29,53.33,6
,2013-02-05 01:30,5,53.36,53.36,53.3,53.32,34
,2013-02-05 02:00,5,53.3,53.33,53.28,53.3,66
,2013-02-05 02:30,5,53.37,53.37,53.33,53.35,56
,2013-02-05 03:00,5,53.36,53.41,53.35,53.38,160
,2013-02-05 03:30,5,53.37,53.46,53.36,53.46,113
,2013-02-05 04:00,5,53.45,53.47,53.42,53.46,181
,2013-02-05 04:30,5,53.46,53.46,53.42,53.42,75
,2013-02-05 05:00,5,53.43,53.47,53.43,53.46,22
,2013-02-05 05:30,5,53.46,53.49,53.41,53.48,248
,2013-02-05 06:00,5,53.5,53.52,53.45,53.47,124
,2013-02-05 06:30,5,53.47,53.47,53.41,53.46,136
,2013-02-05 07:00,5,53.46,53.48,53.44,53.46,58
,2013-02-05 07:30,5,53.45,53.45,53.18,53.18,461
,2013-02-05 08:00,5,53.18,53.19,53.09,53.15,672
,2013-02-05 08:30,5,53.15,53.28,53.13,53.25,248
,2013-02-05 09:00,5,53.25,53.3,53.18,53.3,366
,2013-02-05 09:30,5,53.3,53.4,53.23,53.36,1125
,2013-02-05 10:00,5,53.36,53.36,53.18,53.24,605
,2013-02-05 10:30,5,53.24,53.51,53.23,53.48,927
,2013-02-05 11:00,5,53.47,53.5,53.35,53.39,595
,2013-02-05 11:30,5,53.39,53.47,53.39,53.41,456
,2013-02-05 12:00,5,53.41,53.42,53.32,53.39,464
,2013-02-05 12:30,5,53.38,53.42,53.37,53.42,73
,2013-02-05 13:00,5,53.43,53.44,53.28,53.29,439
,2013-02-05 13:30,5,53.28,53.45,53.23,53.43,953
,2013-02-05 17:00,6,53.35,53.36,53.29,53.32,31
,2013-02-05 17:30,6,53.32,53.35,53.32,53.34,9
,2013-02-05 18:00,6,53.31,53.31,53.31,53.31,1
,2013-02-05 18:30,6,53.33,53.33,53.32,53.32,5
,2013-02-05 19:00,6,53.31,53.33,53.29,53.31,23
,2013-02-05 19:30,6,53.24,53.24,53.19,53.21,49
,2013-02-05 20:00,6,53.16,53.18,53.15,53.16,12
,2013-02-05 20:30,6,53.15,53.17,53.11,53.11,18
,2013-02-05 21:00,6,53.11,53.12,53.09,53.09,69
,2013-02-05 21:30,6,53.13,53.15,53.13,53.15,10
,2013-02-05 22:00,6,53.12,53.23,53.12,53.17,59
,2013-02-05 22:30,6,53.17,53.2,53.17,53.19,13
,2013-02-05 23:00,6,53.18,53.18,53.12,53.14,27
,2013-02-05 23:30,6,53.16,53.16,53.09,53.12,153
,2013-02-06 00:00,6,53.13,53.13,53.04,53.05,82
,2013-02-06 00:30,6,53.04,53.08,53.02,53.05,156
,2013-02-06 01:00,6,53.08,53.1,52.99,52.99,331
,2013-02-06 01:30,6,53.02,53.14,53,53.09,327
,2013-02-06 02:00,6,53.09,53.1,53.03,53.09,486
,2013-02-06 02:30,6,53.07,53.09,53.07,53.09,104
,2013-02-06 03:00,6,53.06,53.09,53.02,53.04,131
,2013-02-06 03:30,6,53.04,53.06,52.91,52.98,65
,2013-02-06 04:00,6,53.03,53.03,52.97,52.98,59
,2013-02-06 04:30,6,52.95,52.95,52.86,52.92,119
,2013-02-06 05:00,6,52.96,53.04,52.96,52.97,114
,2013-02-06 05:30,6,52.97,52.97,52.84,52.9,236
,2013-02-06 06:00,6,52.92,53.04,52.91,52.95,52
,2013-02-06 06:30,6,52.95,52.95,52.9,52.91,68
,2013-02-06 07:00,6,52.92,52.94,52.9,52.91,91
,2013-02-06 07:30,6,52.91,52.95,52.89,52.95,81
,2013-02-06 08:00,6,52.94,52.98,52.91,52.98,153
,2013-02-06 08:30,6,52.98,53.05,52.97,52.97,408
,2013-02-06 09:00,6,52.98,52.99,52.92,52.93,151
,2013-02-06 09:30,6,52.94,53.08,52.9,53.01,1385
,2013-02-06 10:00,6,53.02,53.06,52.94,52.96,381
,2013-02-06 10:30,6,52.97,53.08,52.86,53.08,727
,2013-02-06 11:00,6,53.08,53.09,52.97,53.07,277
,2013-02-06 11:30,6,53.07,53.08,53,53.05,131
,2013-02-06 12:00,6,53.05,53.07,52.99,53.06,236
,2013-02-06 12:30,6,53.05,53.1,53.05,53.06,529
,2013-02-06 13:00,6,53.08,53.12,53.01,53.01,639
,2013-02-06 13:30,6,53.01,53.07,52.8,52.83,1240
,2013-02-06 17:00,7,53,53,52.83,52.85,160
,2013-02-06 17:30,7,52.87,52.87,52.79,52.83,53
,2013-02-06 18:00,7,52.83,52.83,52.79,52.79,123
,2013-02-06 18:30,7,52.79,52.89,52.79,52.89,30
,2013-02-06 19:00,7,52.88,52.88,52.72,52.76,122
,2013-02-06 19:30,7,52.75,52.75,52.65,52.7,114
,2013-02-06 20:00,7,52.64,52.66,52.55,52.58,102
,2013-02-06 20:30,7,52.6,52.63,52.59,52.62,53
,2013-02-06 21:00,7,52.63,52.7,52.63,52.67,83
,2013-02-06 21:30,7,52.67,52.67,52.62,52.62,34
,2013-02-06 22:00,7,52.62,52.67,52.62,52.67,18
,2013-02-06 22:30,7,52.66,52.71,52.66,52.71,185
,2013-02-06 23:00,7,52.7,52.73,52.69,52.7,126
,2013-02-06 23:30,7,52.71,52.75,52.65,52.65,257
,2013-02-07 00:00,7,52.65,52.65,52.6,52.62,30
,2013-02-07 00:30,7,52.62,52.62,52.55,52.57,115
,2013-02-07 01:00,7,52.6,52.67,52.58,52.66,112
,2013-02-07 01:30,7,52.66,52.66,52.52,52.55,309
,2013-02-07 02:00,7,52.54,52.65,52.54,52.65,222
,2013-02-07 02:30,7,52.65,52.67,52.59,52.61,228
,2013-02-07 03:00,7,52.62,52.63,52.6,52.62,94
,2013-02-07 03:30,7,52.61,52.67,52.6,52.6,196
,2013-02-07 04:00,7,52.59,52.64,52.59,52.61,42
,2013-02-07 04:30,7,52.62,52.69,52.61,52.67,175
,2013-02-07 05:00,7,52.69,52.78,52.67,52.7,275
,2013-02-07 05:30,7,52.7,52.81,52.7,52.8,374
,2013-02-07 06:00,7,52.81,52.82,52.76,52.79,287
,2013-02-07 06:30,7,52.78,52.8,52.73,52.74,146
,2013-02-07 07:00,7,52.73,52.89,52.73,52.87,169
,2013-02-07 07:30,7,52.85,52.98,52.85,52.86,463
,2013-02-07 08:00,7,52.85,52.89,52.8,52.8,233
,2013-02-07 08:30,7,52.78,52.92,52.74,52.74,381
,2013-02-07 09:00,7,52.7,52.8,52.63,52.73,297
,2013-02-07 09:30,7,52.74,52.79,52.42,52.44,1284
,2013-02-07 10:00,7,52.42,52.5,52.31,52.48,1151
,2013-02-07 10:30,7,52.45,52.45,52.34,52.42,624
,2013-02-07 11:00,7,52.42,52.52,52.42,52.43,957
,2013-02-07 11:30,7,52.43,52.45,52.36,52.41,511
,2013-02-07 12:00,7,52.4,52.43,52.33,52.42,235
,2013-02-07 12:30,7,52.42,52.42,52.21,52.29,598
,2013-02-07 13:00,7,52.29,52.39,52.24,52.39,344
,2013-02-07 13:30,7,52.4,52.43,52.21,52.38,2044
,2013-02-07 17:00,8,52.28,52.35,52.27,52.33,120
,2013-02-07 17:30,8,52.33,52.36,52.32,52.33,20
,2013-02-07 18:00,8,52.41,52.48,52.41,52.48,26
,2013-02-07 18:30,8,52.51,52.51,52.48,52.5,7
,2013-02-07 19:00,8,52.51,52.57,52.5,52.56,135
,2013-02-07 19:30,8,52.55,52.55,52.45,52.49,34
,2013-02-07 20:00,8,52.47,52.47,52.45,52.46,6
,2013-02-07 20:30,8,52.41,52.41,52.4,52.4,2
,2013-02-07 21:00,8,52.42,52.42,52.4,52.4,10
,2013-02-07 21:30,8,52.42,52.42,52.38,52.38,39
,2013-02-07 22:00,8,52.37,52.38,52.35,52.38,15
,2013-02-07 22:30,8,52.35,52.35,52.31,52.31,34
,2013-02-07 23:00,8,52.32,52.32,52.27,52.29,25
,2013-02-07 23:30,8,52.28,52.33,52.26,52.3,80
,2013-02-08 00:00,8,52.29,52.29,52.28,52.29,25
,2013-02-08 00:30,8,52.26,52.27,52.22,52.22,152
,2013-02-08 01:00,8,52.23,52.27,52.22,52.22,243
,2013-02-08 01:30,8,52.23,52.24,52.19,52.2,235
,2013-02-08 02:00,8,52.21,52.22,52.2,52.2,106
,2013-02-08 02:30,8,52.2,52.21,52.2,52.2,236
,2013-02-08 03:00,8,52.21,52.22,52.17,52.18,196
,2013-02-08 03:30,8,52.18,52.21,52.17,52.17,65
,2013-02-08 04:00,8,52.17,52.18,52.16,52.17,188
,2013-02-08 04:30,8,52.17,52.23,52.17,52.21,346
,2013-02-08 05:00,8,52.2,52.25,52.19,52.21,367
,2013-02-08 05:30,8,52.21,52.25,52.18,52.21,633
,2013-02-08 06:00,8,52.22,52.26,52.21,52.25,93
,2013-02-08 06:30,8,52.25,52.26,52.21,52.24,250
,2013-02-08 07:00,8,52.24,52.27,52.18,52.2,374
,2013-02-08 07:30,8,52.21,52.23,52.21,52.22,108
,2013-02-08 08:00,8,52.22,52.23,52.15,52.23,332
,2013-02-08 08:30,8,52.23,52.34,52.15,52.22,1074
,2013-02-08 09:00,8,52.21,52.32,52.18,52.3,522
,2013-02-08 09:30,8,52.31,52.36,52.21,52.22,598
,2013-02-08 10:00,8,52.24,52.24,52.15,52.21,563
,2013-02-08 10:30,8,52.21,52.27,52.11,52.2,668
,2013-02-08 11:00,8,52.2,52.26,51.94,51.95,2249
,2013-02-08 11:30,8,51.96,52.09,51.83,51.83,1528
,2013-02-08 12:00,8,51.83,51.91,51.83,51.9,490
,2013-02-08 12:30,8,51.9,51.94,51.57,51.58,1856
,2013-02-08 13:00,8,51.57,51.85,51.33,51.66,2429
,2013-02-08 13:30,8,51.67,51.95,51.6,51.91,1353
,2013-02-10 17:00,11,51.78,51.78,51.35,51.52,359
,2013-02-10 17:30,11,51.51,51.66,51.49,51.61,26
,2013-02-10 18:00,11,51.65,51.65,51.49,51.52,61
,2013-02-10 18:30,11,51.52,51.54,51.44,51.51,355
,2013-02-10 19:00,11,51.48,51.51,51.48,51.51,3
,2013-02-10 19:30,11,51.55,51.56,51.55,51.55,14
,2013-02-10 20:00,11,51.51,51.54,51.49,51.49,8
,2013-02-10 20:30,11,51.56,51.56,51.47,51.51,31
,2013-02-10 21:00,11,51.5,51.51,51.45,51.45,24
,2013-02-10 21:30,11,51.51,51.51,51.42,51.42,27
,2013-02-10 22:00,11,51.42,51.44,51.4,51.4,19
,2013-02-10 22:30,11,51.45,51.46,51.43,51.43,11
,2013-02-10 23:00,11,51.45,51.47,51.45,51.47,3
,2013-02-10 23:30,11,51.49,51.5,51.47,51.47,24
,2013-02-11 00:00,11,51.49,51.49,51.38,51.4,46
,2013-02-11 00:30,11,51.41,51.41,51.18,51.21,114
,2013-02-11 01:00,11,51.27,51.37,51.27,51.32,10
,2013-02-11 01:30,11,51.37,51.37,51.33,51.37,21
,2013-02-11 02:00,11,51.39,51.4,51.35,51.38,8
,2013-02-11 02:30,11,51.4,51.48,51.39,51.46,123
,2013-02-11 03:00,11,51.45,51.47,51.4,51.47,325
,2013-02-11 03:30,11,51.46,51.53,51.44,51.51,103
,2013-02-11 04:00,11,51.52,51.55,51.5,51.51,48
,2013-02-11 04:30,11,51.51,51.52,51.41,51.42,165
,2013-02-11 05:00,11,51.41,51.42,51.3,51.3,154
,2013-02-11 05:30,11,51.31,51.43,51.31,51.33,115
,2013-02-11 06:00,11,51.35,51.49,51.35,51.42,98
,2013-02-11 06:30,11,51.45,51.55,51.45,51.54,82
,2013-02-11 07:00,11,51.54,51.67,51.54,51.58,290
,2013-02-11 07:30,11,51.58,51.65,51.51,51.59,106
,2013-02-11 08:00,11,51.6,51.61,51.54,51.55,196
,2013-02-11 08:30,11,51.54,51.54,51.41,51.48,563
,2013-02-11 09:00,11,51.47,51.51,51.38,51.38,454
,2013-02-11 09:30,11,51.39,51.65,51.37,51.61,1565
,2013-02-11 10:00,11,51.61,51.68,51.51,51.51,841
,2013-02-11 10:30,11,51.5,51.6,51.49,51.57,959
,2013-02-11 11:00,11,51.55,51.55,51.43,51.44,1419
,2013-02-11 11:30,11,51.44,51.45,51.37,51.42,1010
,2013-02-11 12:00,11,51.43,51.47,51.38,51.46,285
,2013-02-11 12:30,11,51.45,51.57,51.42,51.57,382
,2013-02-11 13:00,11,51.58,51.84,51.58,51.8,1090
,2013-02-11 13:30,11,51.8,51.84,51.63,51.66,1411
,2013-02-11 17:00,12,51.68,51.79,51.67,51.78,20
,2013-02-11 17:30,12,51.83,51.83,51.69,51.69,3
,2013-02-11 18:00,12,51.71,51.8,51.7,51.8,11
,2013-02-11 18:30,12,51.82,51.82,51.79,51.79,16
,2013-02-11 19:00,12,51.8,51.85,51.8,51.84,15
,2013-02-11 19:30,12,51.85,51.85,51.82,51.85,6
,2013-02-11 20:00,12,51.88,51.88,51.88,51.88,5
,2013-02-11 20:30,12,51.82,51.83,51.82,51.82,4
,2013-02-11 21:00,12,51.82,51.85,51.8,51.83,15
,2013-02-11 21:30,12,51.77,51.8,51.68,51.79,25
,2013-02-11 22:00,12,51.79,51.79,51.67,51.74,42
,2013-02-11 22:30,12,51.76,51.77,51.74,51.76,16
,2013-02-11 23:00,12,51.77,51.77,51.77,51.77,1
,2013-02-11 23:30,12,51.73,51.77,51.73,51.74,8
,2013-02-12 00:00,12,51.69,51.69,51.69,51.69,1
,2013-02-12 00:30,12,51.71,51.75,51.71,51.75,16
,2013-02-12 01:00,12,51.73,51.75,51.71,51.75,38
,2013-02-12 01:30,12,51.76,51.77,51.71,51.72,8
,2013-02-12 02:00,12,51.72,51.73,51.67,51.69,60
,2013-02-12 02:30,12,51.68,51.71,51.66,51.69,83
,2013-02-12 03:00,12,51.69,51.72,51.66,51.66,145
,2013-02-12 03:30,12,51.66,51.67,51.65,51.65,42
,2013-02-12 04:00,12,51.65,51.7,51.65,51.7,124
,2013-02-12 04:30,12,51.74,51.84,51.74,51.83,222
,2013-02-12 05:00,12,51.81,51.84,51.75,51.8,92
,2013-02-12 05:30,12,51.81,51.9,51.8,51.89,199
,2013-02-12 06:00,12,51.86,51.88,51.78,51.8,77
,2013-02-12 06:30,12,51.8,51.82,51.75,51.75,102
,2013-02-12 07:00,12,51.74,51.74,51.71,51.71,38
,2013-02-12 07:30,12,51.71,51.8,51.67,51.67,214
,2013-02-12 08:00,12,51.68,51.69,51.63,51.64,145
,2013-02-12 08:30,12,51.65,51.65,51.45,51.5,623
,2013-02-12 09:00,12,51.47,51.59,51.47,51.52,426
,2013-02-12 09:30,12,51.49,51.52,51.31,51.44,1592
,2013-02-12 10:00,12,51.44,51.51,51.39,51.43,1198
,2013-02-12 10:30,12,51.43,51.49,51.39,51.4,686
,2013-02-12 11:00,12,51.4,51.46,51.32,51.36,744
,2013-02-12 11:30,12,51.35,51.48,51.34,51.37,523
,2013-02-12 12:00,12,51.37,51.46,51.36,51.45,762
,2013-02-12 12:30,12,51.46,51.66,51.45,51.53,852
,2013-02-12 13:00,12,51.53,51.66,51.52,51.57,537
,2013-02-12 13:30,12,51.57,51.63,51.49,51.52,1066
,2013-02-12 17:00,13,51.54,51.62,51.5,51.53,38
,2013-02-12 17:30,13,51.53,51.58,51.52,51.58,10
,2013-02-12 18:00,13,51.56,51.61,51.56,51.61,18
,2013-02-12 18:30,13,51.58,51.69,51.56,51.67,30
,2013-02-12 19:00,13,51.68,51.68,51.68,51.68,1
,2013-02-12 19:30,13,51.65,51.68,51.63,51.68,16
,2013-02-12 20:00,13,51.65,51.65,51.65,51.65,1
,2013-02-12 20:30,13,51.67,51.71,51.67,51.68,16
,2013-02-12 21:00,13,51.65,51.65,51.65,51.65,6
,2013-02-12 22:00,13,51.63,51.63,51.62,51.62,19
,2013-02-12 22:30,13,51.62,51.64,51.62,51.64,2
,2013-02-12 23:00,13,51.59,51.61,51.48,51.5,73
,2013-02-12 23:30,13,51.48,51.48,51.44,51.45,48
,2013-02-13 00:00,13,51.44,51.44,51.36,51.36,26
,2013-02-13 00:30,13,51.37,51.39,51.34,51.34,20
,2013-02-13 01:00,13,51.33,51.37,51.33,51.33,102
,2013-02-13 01:30,13,51.33,51.45,51.33,51.43,246
,2013-02-13 02:00,13,51.43,51.43,51.27,51.28,127
,2013-02-13 02:30,13,51.32,51.39,51.3,51.32,209
,2013-02-13 03:00,13,51.32,51.33,51.3,51.33,99
,2013-02-13 03:30,13,51.3,51.33,51.26,51.27,119
,2013-02-13 04:00,13,51.27,51.28,51.13,51.15,349
,2013-02-13 04:30,13,51.14,51.19,51.14,51.18,147
,2013-02-13 05:00,13,51.18,51.19,51,51.08,1087
,2013-02-13 05:30,13,51.09,51.27,51.08,51.27,567
,2013-02-13 06:00,13,51.26,51.27,51.16,51.17,41
,2013-02-13 06:30,13,51.13,51.18,51.07,51.13,69
,2013-02-13 07:00,13,51.15,51.21,51.15,51.21,44
,2013-02-13 07:30,13,51.22,51.36,51.18,51.33,196
,2013-02-13 08:00,13,51.32,51.35,51.3,51.3,283
,2013-02-13 08:30,13,51.3,51.38,51.3,51.37,230
,2013-02-13 09:00,13,51.37,51.37,51.27,51.33,799
,2013-02-13 09:30,13,51.32,51.71,51.28,51.65,2644
,2013-02-13 10:00,13,51.64,51.65,51.53,51.54,796
,2013-02-13 10:30,13,51.54,51.63,51.54,51.61,597
,2013-02-13 11:00,13,51.62,52.2,51.59,52.07,3216
,2013-02-13 11:30,13,52.07,52.09,51.97,52.05,1985
,2013-02-13 12:00,13,52.06,52.1,51.96,52.04,684
,2013-02-13 12:30,13,52.03,52.05,51.99,52.04,534
,2013-02-13 13:00,13,52.03,52.05,51.94,51.94,756
,2013-02-13 13:30,13,51.93,52.19,51.92,51.99,716
,2013-02-13 17:00,14,52.09,52.13,52.02,52.13,139
,2013-02-13 17:30,14,52.13,52.13,52.1,52.1,9
,2013-02-13 18:00,14,52.12,52.16,52.12,52.16,48
,2013-02-13 18:30,14,52.16,52.17,52.12,52.16,29
,2013-02-13 19:00,14,52.16,52.16,52.12,52.12,16
,2013-02-13 19:30,14,52.1,52.1,52.03,52.03,28
,2013-02-13 20:00,14,52.06,52.06,52.06,52.06,12
,2013-02-13 20:30,14,52.04,52.06,52.01,52.03,40
,2013-02-13 21:00,14,52.01,52.03,52.01,52.01,13
,2013-02-13 21:30,14,52.01,52.02,51.83,51.85,487
,2013-02-13 22:00,14,51.85,51.92,51.8,51.92,68
,2013-02-13 22:30,14,51.89,52,51.81,51.81,48
,2013-02-13 23:00,14,51.91,51.91,51.91,51.91,1
,2013-02-13 23:30,14,51.85,51.85,51.82,51.82,27
,2013-02-14 00:00,14,51.84,51.87,51.84,51.87,20
,2013-02-14 00:30,14,51.87,51.95,51.87,51.95,35
,2013-02-14 01:00,14,51.94,51.97,51.87,51.9,39
,2013-02-14 01:30,14,51.9,51.9,51.84,51.87,109
,2013-02-14 02:00,14,51.87,51.94,51.87,51.94,7
,2013-02-14 02:30,14,51.92,51.92,51.85,51.87,164
,2013-02-14 03:00,14,51.86,51.87,51.86,51.86,43
,2013-02-14 03:30,14,51.87,51.97,51.87,51.92,286
,2013-02-14 04:00,14,51.92,51.92,51.86,51.87,60
,2013-02-14 04:30,14,51.9,51.9,51.84,51.85,144
,2013-02-14 05:00,14,51.85,51.85,51.75,51.75,115
,2013-02-14 05:30,14,51.77,51.87,51.77,51.81,149
,2013-02-14 06:00,14,51.81,51.89,51.78,51.88,111
,2013-02-14 06:30,14,51.88,51.96,51.88,51.94,106
,2013-02-14 07:00,14,51.93,51.96,51.9,51.9,15
,2013-02-14 07:30,14,51.88,51.88,51.57,51.69,660
,2013-02-14 08:00,14,51.68,51.72,51.46,51.68,653
,2013-02-14 08:30,14,51.66,51.77,51.65,51.65,720
,2013-02-14 09:00,14,51.65,51.98,51.62,51.96,1125
,2013-02-14 09:30,14,51.98,52.09,51.68,51.75,2890
,2013-02-14 10:00,14,51.75,52.01,51.72,51.99,1517
,2013-02-14 10:30,14,51.99,52.13,51.94,52.09,1729
,2013-02-14 11:00,14,52.09,52.09,51.96,52.06,1047
,2013-02-14 11:30,14,52.06,52.07,51.93,51.95,516
,2013-02-14 12:00,14,51.94,51.94,51.85,51.93,812
,2013-02-14 12:30,14,51.93,52.06,51.91,52.02,1065
,2013-02-14 13:00,14,52.03,52.1,52.01,52.07,1081
,2013-02-14 13:30,14,52.05,52.19,52.03,52.09,1456
,2013-02-14 17:00,15,52.02,52.21,52.01,52.2,93
,2013-02-14 17:30,15,52.21,52.24,52.18,52.23,29
,2013-02-14 18:00,15,52.24,52.32,52.24,52.31,65
,2013-02-14 18:30,15,52.31,52.39,52.31,52.32,96
,2013-02-14 19:00,15,52.34,52.35,52.25,52.25,9
,2013-02-14 19:30,15,52.27,52.27,52.14,52.15,27
,2013-02-14 20:00,15,52.13,52.13,52.05,52.05,49
,2013-02-14 20:30,15,52.02,52.02,51.95,51.96,50
,2013-02-14 21:00,15,51.98,52.05,51.98,52.05,44
,2013-02-14 21:30,15,52.07,52.07,52.05,52.05,14
,2013-02-14 22:00,15,52.07,52.07,52.07,52.07,5
,2013-02-14 22:30,15,52.05,52.05,52.05,52.05,1
,2013-02-14 23:00,15,52.08,52.08,52.07,52.07,7
,2013-02-14 23:30,15,52.05,52.05,52.05,52.05,4
,2013-02-15 00:00,15,52.08,52.08,52.07,52.07,25
,2013-02-15 00:30,15,52.08,52.12,52.08,52.1,9
,2013-02-15 01:00,15,52.08,52.08,52.07,52.07,50
,2013-02-15 01:30,15,52.07,52.18,52.07,52.18,138
,2013-02-15 02:00,15,52.19,52.21,52.15,52.17,55
,2013-02-15 02:30,15,52.17,52.19,52.13,52.15,100
,2013-02-15 03:00,15,52.15,52.15,52.07,52.07,288
,2013-02-15 03:30,15,52.08,52.15,52.05,52.12,163
,2013-02-15 04:00,15,52.13,52.19,52.13,52.14,63
,2013-02-15 04:30,15,52.22,52.22,52.14,52.16,86
,2013-02-15 05:00,15,52.17,52.28,52.14,52.24,286
,2013-02-15 05:30,15,52.24,52.24,52.18,52.18,72
,2013-02-15 06:00,15,52.19,52.19,52.14,52.18,58
,2013-02-15 06:30,15,52.2,52.26,52.18,52.22,145
,2013-02-15 07:00,15,52.22,52.34,52.21,52.31,223
,2013-02-15 07:30,15,52.3,52.33,52.23,52.25,209
,2013-02-15 08:00,15,52.23,52.27,52,52.05,955
,2013-02-15 08:30,15,52.07,52.16,52.05,52.06,501
,2013-02-15 09:00,15,52.08,52.16,52.06,52.07,543
,2013-02-15 09:30,15,52.07,52.14,51.93,52.14,1960
,2013-02-15 10:00,15,52.13,52.29,52.12,52.23,1659
,2013-02-15 10:30,15,52.22,52.26,52.08,52.09,762
,2013-02-15 11:00,15,52.08,52.08,51.84,51.87,1895
,2013-02-15 11:30,15,51.89,51.97,51.86,51.92,875
,2013-02-15 12:00,15,51.9,52.06,51.89,52.04,354
,2013-02-15 12:30,15,52.04,52.12,52,52.07,464
,2013-02-15 13:00,15,52.07,52.13,51.98,52.13,377
,2013-02-15 13:30,15,52.14,52.2,51.97,52.03,1464
,2013-02-18 19:00,19,52.05,52.47,52.05,52.34,932
,2013-02-18 19:30,19,52.3,52.32,52.21,52.29,551
,2013-02-18 20:00,19,52.29,52.41,52.29,52.38,419
,2013-02-18 20:30,19,52.38,52.4,52.3,52.31,252
,2013-02-18 21:00,19,52.3,52.34,52.25,52.33,284
,2013-02-18 21:30,19,52.33,52.35,52.31,52.31,29
,2013-02-18 22:00,19,52.3,52.31,52.29,52.3,19
,2013-02-18 22:30,19,52.3,52.37,52.3,52.35,22
,2013-02-18 23:00,19,52.35,52.39,52.31,52.32,280
,2013-02-18 23:30,19,52.32,52.38,52.31,52.34,64
,2013-02-19 00:00,19,52.36,52.36,52.33,52.33,73
,2013-02-19 00:30,19,52.3,52.38,52.3,52.38,29
,2013-02-19 01:00,19,52.36,52.45,52.36,52.42,144
,2013-02-19 01:30,19,52.43,52.44,52.4,52.43,324
,2013-02-19 02:00,19,52.43,52.49,52.42,52.46,541
,2013-02-19 02:30,19,52.46,52.47,52.41,52.46,155
,2013-02-19 03:00,19,52.47,52.47,52.44,52.47,131
,2013-02-19 03:30,19,52.46,52.53,52.46,52.52,236
,2013-02-19 04:00,19,52.52,52.52,52.42,52.45,167
,2013-02-19 04:30,19,52.45,52.47,52.43,52.44,99
,2013-02-19 05:00,19,52.44,52.5,52.4,52.4,263
,2013-02-19 05:30,19,52.4,52.44,52.4,52.43,120
,2013-02-19 06:00,19,52.43,52.46,52.4,52.42,117
,2013-02-19 06:30,19,52.39,52.39,52.29,52.29,110
,2013-02-19 07:00,19,52.31,52.36,52.25,52.26,148
,2013-02-19 07:30,19,52.28,52.28,52.16,52.22,631
,2013-02-19 08:00,19,52.23,52.46,52.23,52.41,392
,2013-02-19 08:30,19,52.42,52.48,52.39,52.43,662
,2013-02-19 09:00,19,52.44,52.44,52.35,52.37,519
,2013-02-19 09:30,19,52.37,52.69,52.36,52.5,4160
,2013-02-19 10:00,19,52.52,52.55,52.4,52.48,1906
,2013-02-19 10:30,19,52.48,52.62,52.44,52.6,2310
,2013-02-19 11:00,19,52.59,52.85,52.58,52.83,2886
,2013-02-19 11:30,19,52.84,52.91,52.8,52.83,1820
,2013-02-19 12:00,19,52.83,52.97,52.83,52.89,1677
,2013-02-19 12:30,19,52.89,52.91,52.72,52.72,1953
,2013-02-19 13:00,19,52.72,52.92,52.69,52.88,1541
,2013-02-19 13:30,19,52.88,53,52.78,52.89,3180
,2013-02-19 17:00,20,52.92,52.94,52.69,52.73,286
,2013-02-19 17:30,20,52.71,52.8,52.69,52.76,143
,2013-02-19 18:00,20,52.75,52.85,52.68,52.69,98
,2013-02-19 18:30,20,52.69,52.8,52.65,52.78,112
,2013-02-19 19:00,20,52.78,52.84,52.73,52.75,241
,2013-02-19 19:30,20,52.77,52.81,52.73,52.76,30
,2013-02-19 20:00,20,52.76,52.8,52.73,52.78,42
,2013-02-19 20:30,20,52.78,52.92,52.77,52.9,184
,2013-02-19 21:00,20,52.91,52.94,52.86,52.89,147
,2013-02-19 21:30,20,52.9,52.91,52.86,52.88,160
,2013-02-19 22:00,20,52.87,52.87,52.79,52.83,36
,2013-02-19 22:30,20,52.85,52.87,52.78,52.86,49
,2013-02-19 23:00,20,52.85,52.85,52.8,52.82,23
,2013-02-19 23:30,20,52.82,52.83,52.76,52.76,28
,2013-02-20 00:00,20,52.78,52.84,52.74,52.81,120
,2013-02-20 00:30,20,52.82,52.82,52.79,52.8,20
,2013-02-20 01:00,20,52.82,52.93,52.8,52.93,102
,2013-02-20 01:30,20,52.93,52.94,52.85,52.91,270
,2013-02-20 02:00,20,52.91,53.09,52.88,53.03,634
,2013-02-20 02:30,20,53.03,53.05,53.02,53.05,196
,2013-02-20 03:00,20,53.05,53.13,52.93,53.02,555
,2013-02-20 03:30,20,53.02,53.04,53,53.01,89
,2013-02-20 04:00,20,53.02,53.02,52.95,52.95,77
,2013-02-20 04:30,20,52.95,52.98,52.9,52.9,245
,2013-02-20 05:00,20,52.9,52.95,52.9,52.92,86
,2013-02-20 05:30,20,52.91,52.94,52.86,52.88,82
,2013-02-20 06:00,20,52.87,52.88,52.82,52.86,100
,2013-02-20 06:30,20,52.86,52.87,52.83,52.87,54
,2013-02-20 07:00,20,52.88,52.97,52.81,52.92,389
,2013-02-20 07:30,20,52.92,53.11,52.92,52.97,972
,2013-02-20 08:00,20,52.97,52.97,52.7,52.81,1813
,2013-02-20 08:30,20,52.81,52.83,52.71,52.8,950
,2013-02-20 09:00,20,52.77,52.78,52.68,52.7,776
,2013-02-20 09:30,20,52.72,52.73,52.44,52.47,5879
,2013-02-20 10:00,20,52.47,52.64,52.42,52.63,2676
,2013-02-20 10:30,20,52.62,52.75,52.6,52.73,2407
,2013-02-20 11:00,20,52.74,52.85,52.61,52.84,1850
,2013-02-20 11:30,20,52.84,52.9,52.68,52.72,1805
,2013-02-20 12:00,20,52.73,52.89,52.73,52.75,925
,2013-02-20 12:30,20,52.75,52.79,52.58,52.69,1224
,2013-02-20 13:00,20,52.69,52.75,52.51,52.51,838
,2013-02-20 13:30,20,52.52,52.59,52.33,52.39,3243
,2013-02-20 17:00,21,52.35,52.35,52.09,52.16,527
,2013-02-20 17:30,21,52.16,52.17,52.1,52.16,51
,2013-02-20 18:00,21,52.16,52.24,52.15,52.18,116
,2013-02-20 18:30,21,52.17,52.23,52.17,52.22,152
,2013-02-20 19:00,21,52.21,52.24,52.08,52.11,463
,2013-02-20 19:30,21,52.12,52.12,51.99,52.01,316
,2013-02-20 20:00,21,51.99,52.17,51.99,52.17,203
,2013-02-20 20:30,21,52.15,52.15,52.03,52.06,79
,2013-02-20 21:00,21,52.06,52.07,52,52,55
,2013-02-20 21:30,21,52.03,52.08,52.02,52.06,49
,2013-02-20 22:00,21,52.06,52.08,52.03,52.05,111
,2013-02-20 22:30,21,52.06,52.12,52.01,52.01,132
,2013-02-20 23:00,21,52.02,52.08,52.01,52.01,101
,2013-02-20 23:30,21,52,52.01,51.87,51.91,338
,2013-02-21 00:00,21,51.93,52.02,51.93,51.98,133
,2013-02-21 00:30,21,51.98,52.1,51.98,52.04,269
,2013-02-21 01:00,21,52.04,52.07,52.02,52.06,94
,2013-02-21 01:30,21,52.04,52.16,52.03,52.15,238
,2013-02-21 02:00,21,52.15,52.19,52.09,52.09,439
,2013-02-21 02:30,21,52.1,52.11,52.06,52.07,359
,2013-02-21 03:00,21,52.06,52.14,52.06,52.11,102
,2013-02-21 03:30,21,52.11,52.13,52.06,52.06,228
,2013-02-21 04:00,21,52.07,52.09,52.05,52.06,96
,2013-02-21 04:30,21,52.06,52.06,51.9,51.9,523
,2013-02-21 05:00,21,51.92,51.98,51.85,51.9,380
,2013-02-21 05:30,21,51.91,51.92,51.83,51.92,503
,2013-02-21 06:00,21,51.92,52.05,51.92,52.05,325
,2013-02-21 06:30,21,52.05,52.05,51.94,51.94,149
,2013-02-21 07:00,21,51.94,52.19,51.92,52.11,642
,2013-02-21 07:30,21,52.12,52.14,52.06,52.06,250
,2013-02-21 08:00,21,52.06,52.12,52,52.01,591
,2013-02-21 08:30,21,52.01,52.03,51.84,51.85,1703
,2013-02-21 09:00,21,51.85,51.99,51.8,51.97,1742
,2013-02-21 09:30,21,51.96,52.12,51.84,51.86,4341
,2013-02-21 10:00,21,51.86,51.98,51.53,51.62,6420
,2013-02-21 10:30,21,51.62,51.82,51.61,51.79,2574
,2013-02-21 11:00,21,51.79,51.88,51.69,51.88,2356
,2013-02-21 11:30,21,51.88,51.93,51.83,51.93,1990
,2013-02-21 12:00,21,51.93,51.95,51.82,51.9,842
,2013-02-21 12:30,21,51.89,51.89,51.73,51.83,1476
,2013-02-21 13:00,21,51.83,51.87,51.71,51.73,864
,2013-02-21 13:30,21,51.73,51.8,51.58,51.62,3304
,2013-02-21 17:00,22,51.7,51.75,51.59,51.68,280
,2013-02-21 17:30,22,51.68,51.74,51.66,51.66,70
,2013-02-21 18:00,22,51.71,51.72,51.54,51.55,58
,2013-02-21 18:30,22,51.55,51.65,51.5,51.64,135
,2013-02-21 19:00,22,51.66,51.79,51.61,51.79,621
,2013-02-21 19:30,22,51.79,51.87,51.75,51.78,224
,2013-02-21 20:00,22,51.78,51.81,51.69,51.7,305
,2013-02-21 20:30,22,51.71,51.77,51.7,51.77,1107
,2013-02-21 21:00,22,51.75,52.05,51.75,52.05,1001
,2013-02-21 21:30,22,52.05,52.06,51.98,52.02,217
,2013-02-21 22:00,22,52.01,52.04,51.95,51.96,89
,2013-02-21 22:30,22,51.96,52.04,51.96,51.96,132
,2013-02-21 23:00,22,51.98,52.03,51.96,51.98,205
,2013-02-21 23:30,22,51.99,52.16,51.99,52.14,1159
,2013-02-22 00:00,22,52.14,52.17,52.04,52.09,351
,2013-02-22 00:30,22,52.09,52.1,51.98,51.98,505
,2013-02-22 01:00,22,51.98,52.01,51.89,51.96,459
,2013-02-22 01:30,22,51.96,52.14,51.96,52.14,388
,2013-02-22 02:00,22,52.09,52.11,52.04,52.1,162
,2013-02-22 02:30,22,52.1,52.12,51.95,52.01,382
,2013-02-22 03:00,22,52.01,52.04,51.94,51.94,225
,2013-02-22 03:30,22,51.94,51.97,51.91,51.97,94
,2013-02-22 04:00,22,51.95,51.98,51.9,51.9,230
,2013-02-22 04:30,22,51.9,51.9,51.78,51.8,275
,2013-02-22 05:00,22,51.81,51.83,51.81,51.82,59
,2013-02-22 05:30,22,51.8,51.85,51.8,51.82,63
,2013-02-22 06:00,22,51.84,51.85,51.8,51.82,237
,2013-02-22 06:30,22,51.81,51.85,51.76,51.76,176
,2013-02-22 07:00,22,51.76,51.77,51.62,51.65,532
,2013-02-22 07:30,22,51.65,51.69,51.62,51.67,353
,2013-02-22 08:00,22,51.67,51.74,51.61,51.69,622
,2013-02-22 08:30,22,51.7,51.79,51.61,51.68,555
,2013-02-22 09:00,22,51.68,51.68,51.63,51.64,381
,2013-02-22 09:30,22,51.65,51.67,51.42,51.48,4315
,2013-02-22 10:00,22,51.48,51.48,51.1,51.17,8604
,2013-02-22 10:30,22,51.17,51.28,50.89,51.05,7036
,2013-02-22 11:00,22,51.05,51.08,50.76,50.81,6533
,2013-02-22 11:30,22,50.8,51.1,50.77,50.95,3188
,2013-02-22 12:00,22,50.95,50.98,50.81,50.86,2506
,2013-02-22 12:30,22,50.86,50.89,50.76,50.83,2149
,2013-02-22 13:00,22,50.83,51.04,50.76,50.91,3239
,2013-02-22 13:30,22,50.91,50.93,50.67,50.72,6378
,2013-02-24 17:00,25,50.73,50.73,50.45,50.49,1319
,2013-02-24 17:30,25,50.48,50.58,50.42,50.49,468
,2013-02-24 18:00,25,50.47,50.59,50.4,50.45,700
,2013-02-24 18:30,25,50.45,50.67,50.45,50.58,319
,2013-02-24 19:00,25,50.58,50.75,50.4,50.44,1640
,2013-02-24 19:30,25,50.45,50.53,50.41,50.47,470
,2013-02-24 20:00,25,50.47,50.53,50.45,50.45,81
,2013-02-24 20:30,25,50.45,50.47,50.38,50.42,501
,2013-02-24 21:00,25,50.41,50.46,50.4,50.45,195
,2013-02-24 21:30,25,50.44,50.46,50.42,50.44,46
,2013-02-24 22:00,25,50.44,50.44,50.41,50.41,13
,2013-02-24 22:30,25,50.41,50.46,50.4,50.45,141
,2013-02-24 23:00,25,50.44,50.48,50.42,50.45,109
,2013-02-24 23:30,25,50.45,50.5,50.45,50.49,233
,2013-02-25 00:00,25,50.5,50.65,50.48,50.58,504
,2013-02-25 00:30,25,50.58,50.58,50.24,50.27,1125
,2013-02-25 01:00,25,50.25,50.28,50.24,50.24,282
,2013-02-25 01:30,25,50.24,50.39,50.24,50.39,450
,2013-02-25 02:00,25,50.36,50.53,50.36,50.47,398
,2013-02-25 02:30,25,50.48,50.58,50.48,50.53,266
,2013-02-25 03:00,25,50.54,50.58,50.52,50.56,155
,2013-02-25 03:30,25,50.58,50.58,50.16,50.42,2173
,2013-02-25 04:00,25,50.4,50.64,50.4,50.61,1495
,2013-02-25 04:30,25,50.63,50.71,50.63,50.68,579
,2013-02-25 05:00,25,50.68,50.7,50.45,50.49,509
,2013-02-25 05:30,25,50.49,50.55,50.39,50.54,620
,2013-02-25 06:00,25,50.55,50.56,50.43,50.53,532
,2013-02-25 06:30,25,50.52,50.52,50.39,50.4,281
,2013-02-25 07:00,25,50.42,50.43,50.3,50.35,508
,2013-02-25 07:30,25,50.35,50.43,50.35,50.37,437
,2013-02-25 08:00,25,50.37,50.43,50.32,50.41,887
,2013-02-25 08:30,25,50.4,50.41,50.14,50.26,1961
,2013-02-25 09:00,25,50.26,50.31,50.14,50.17,1424
,2013-02-25 09:30,25,50.16,50.2,50.04,50.07,5183
,2013-02-25 10:00,25,50.07,50.08,49.78,49.83,5337
,2013-02-25 10:30,25,49.83,50.14,49.75,50.11,5404
,2013-02-25 11:00,25,50.1,50.18,50.07,50.17,2637
,2013-02-25 11:30,25,50.18,50.28,50.04,50.12,2851
,2013-02-25 12:00,25,50.11,50.17,50.07,50.16,1880
,2013-02-25 12:30,25,50.17,50.25,50.16,50.23,1591
,2013-02-25 13:00,25,50.24,50.35,50.2,50.26,2703
,2013-02-25 13:30,25,50.27,50.51,50.23,50.44,4570
,2013-02-25 17:00,26,50.27,50.43,50.26,50.26,759
,2013-02-25 17:30,26,50.26,50.4,50.26,50.39,43
,2013-02-25 18:00,26,50.39,50.39,50.32,50.35,94
,2013-02-25 18:30,26,50.35,50.35,50.26,50.31,169
,2013-02-25 19:00,26,50.32,50.5,50.28,50.37,783
,2013-02-25 19:30,26,50.37,50.37,50.28,50.29,251
,2013-02-25 20:00,26,50.29,50.34,50.26,50.33,69
,2013-02-25 20:30,26,50.33,50.33,50.26,50.29,232
,2013-02-25 21:00,26,50.29,50.29,50.16,50.18,548
,2013-02-25 21:30,26,50.19,50.24,50.14,50.15,135
,2013-02-25 22:00,26,50.13,50.13,50.05,50.07,290
,2013-02-25 22:30,26,50.07,50.07,49.95,49.98,316
,2013-02-25 23:00,26,49.95,49.96,49.88,49.9,184
,2013-02-25 23:30,26,49.9,49.92,49.83,49.89,427
,2013-02-26 00:00,26,49.89,49.92,49.81,49.87,308
,2013-02-26 00:30,26,49.87,49.87,49.71,49.74,260
,2013-02-26 01:00,26,49.74,49.82,49.71,49.75,598
,2013-02-26 01:30,26,49.75,49.8,49.74,49.75,217
,2013-02-26 02:00,26,49.75,49.83,49.74,49.81,225
,2013-02-26 02:30,26,49.81,49.83,49.8,49.8,381
,2013-02-26 03:00,26,49.79,49.83,49.7,49.7,353
,2013-02-26 03:30,26,49.74,49.79,49.69,49.79,168
,2013-02-26 04:00,26,49.8,49.85,49.8,49.85,221
,2013-02-26 04:30,26,49.86,49.96,49.86,49.92,319
,2013-02-26 05:00,26,49.92,50.01,49.87,50.01,439
,2013-02-26 05:30,26,50.02,50.07,49.88,49.9,478
,2013-02-26 06:00,26,49.88,49.88,49.85,49.86,154
,2013-02-26 06:30,26,49.86,49.94,49.85,49.89,164
,2013-02-26 07:00,26,49.87,49.93,49.81,49.9,533
,2013-02-26 07:30,26,49.92,50.02,49.92,49.94,560
,2013-02-26 08:00,26,49.95,50.1,49.93,50.08,488
,2013-02-26 08:30,26,50.08,50.1,49.87,49.91,1606
,2013-02-26 09:00,26,49.9,50.24,49.88,50.18,2075
,2013-02-26 09:30,26,50.17,50.17,49.86,49.94,4934
,2013-02-26 10:00,26,49.94,50,49.84,49.85,3352
,2013-02-26 10:30,26,49.84,49.85,49.67,49.69,4093
,2013-02-26 11:00,26,49.69,49.82,49.59,49.6,3934
,2013-02-26 11:30,26,49.6,49.67,49.38,49.45,6061
,2013-02-26 12:00,26,49.44,49.49,49.38,49.4,2556
,2013-02-26 12:30,26,49.4,49.48,49.35,49.35,2965
,2013-02-26 13:00,26,49.36,49.55,49.32,49.48,2316
,2013-02-26 13:30,26,49.48,49.58,49.31,49.4,6167
,2013-02-26 17:00,27,49.47,49.49,49.42,49.45,417
,2013-02-26 17:30,27,49.46,49.48,49.43,49.46,42
,2013-02-26 18:00,27,49.45,49.49,49.44,49.49,31
,2013-02-26 18:30,27,49.49,49.52,49.48,49.49,122
,2013-02-26 19:00,27,49.51,49.53,49.36,49.51,929
,2013-02-26 19:30,27,49.51,49.51,49.31,49.35,598
,2013-02-26 20:00,27,49.36,49.39,49.31,49.33,154
,2013-02-26 20:30,27,49.33,49.42,49.29,49.39,365
,2013-02-26 21:00,27,49.38,49.46,49.36,49.38,164
,2013-02-26 21:30,27,49.38,49.47,49.37,49.45,79
,2013-02-26 22:00,27,49.45,49.48,49.4,49.42,63
,2013-02-26 22:30,27,49.41,49.44,49.39,49.39,93
,2013-02-26 23:00,27,49.39,49.45,49.39,49.42,256
,2013-02-26 23:30,27,49.43,49.57,49.42,49.53,503
,2013-02-27 00:00,27,49.52,49.56,49.45,49.55,221
,2013-02-27 00:30,27,49.54,49.57,49.52,49.57,233
,2013-02-27 01:00,27,49.57,49.67,49.55,49.66,374
,2013-02-27 01:30,27,49.65,49.66,49.62,49.63,277
,2013-02-27 02:00,27,49.64,49.65,49.56,49.57,324
,2013-02-27 02:30,27,49.59,49.67,49.58,49.64,173
,2013-02-27 03:00,27,49.64,49.67,49.55,49.6,414
,2013-02-27 03:30,27,49.58,49.62,49.53,49.56,395
,2013-02-27 04:00,27,49.56,49.56,49.52,49.56,49
,2013-02-27 04:30,27,49.56,49.61,49.53,49.6,137
,2013-02-27 05:00,27,49.61,49.67,49.6,49.63,346
,2013-02-27 05:30,27,49.62,49.69,49.62,49.67,170
,2013-02-27 06:00,27,49.67,49.84,49.63,49.8,989
,2013-02-27 06:30,27,49.79,49.84,49.77,49.79,260
,2013-02-27 07:00,27,49.78,49.78,49.71,49.71,238
,2013-02-27 07:30,27,49.71,49.76,49.69,49.76,354
,2013-02-27 08:00,27,49.76,49.9,49.76,49.81,1105
,2013-02-27 08:30,27,49.81,49.82,49.6,49.68,1653
,2013-02-27 09:00,27,49.68,49.75,49.57,49.59,938
,2013-02-27 09:30,27,49.58,49.62,49.36,49.41,4960
,2013-02-27 10:00,27,49.4,49.46,49.37,49.41,2553
,2013-02-27 10:30,27,49.4,49.46,49.27,49.42,3091
,2013-02-27 11:00,27,49.41,49.45,49.35,49.44,2019
,2013-02-27 11:30,27,49.44,49.84,49.43,49.83,4647
,2013-02-27 12:00,27,49.83,49.9,49.7,49.7,3055
,2013-02-27 12:30,27,49.71,49.9,49.65,49.82,2254
,2013-02-27 13:00,27,49.83,49.84,49.7,49.74,1761
,2013-02-27 13:30,27,49.74,49.85,49.6,49.61,3360
,2013-02-27 17:00,28,49.69,49.79,49.56,49.65,159
,2013-02-27 17:30,28,49.69,49.69,49.65,49.68,37
,2013-02-27 18:00,28,49.68,49.79,49.68,49.77,156
,2013-02-27 18:30,28,49.8,49.8,49.76,49.76,34
,2013-02-27 19:00,28,49.75,49.77,49.6,49.66,312
,2013-02-27 19:30,28,49.65,49.69,49.6,49.67,200
,2013-02-27 20:00,28,49.64,49.67,49.59,49.67,39
,2013-02-27 20:30,28,49.65,49.72,49.54,49.54,97
,2013-02-27 21:00,28,49.53,49.61,49.41,49.61,550
,2013-02-27 21:30,28,49.57,49.57,49.5,49.52,136
,2013-02-27 22:00,28,49.51,49.57,49.51,49.53,34
,2013-02-27 22:30,28,49.53,49.53,49.5,49.51,73
,2013-02-27 23:00,28,49.53,49.56,49.51,49.56,82
,2013-02-27 23:30,28,49.56,49.6,49.43,49.43,228
,2013-02-28 00:00,28,49.44,49.45,49.37,49.41,209
,2013-02-28 00:30,28,49.4,49.44,49.35,49.38,231
,2013-02-28 01:00,28,49.39,49.41,49.28,49.4,366
,2013-02-28 01:30,28,49.4,49.44,49.34,49.36,264
,2013-02-28 02:00,28,49.36,49.42,49.36,49.4,220
,2013-02-28 02:30,28,49.4,49.52,49.4,49.52,221
,2013-02-28 03:00,28,49.48,49.55,49.48,49.48,134
,2013-02-28 03:30,28,49.48,49.55,49.47,49.5,435
,2013-02-28 04:00,28,49.5,49.53,49.49,49.53,61
,2013-02-28 04:30,28,49.53,49.65,49.5,49.55,534
,2013-02-28 05:00,28,49.53,49.62,49.51,49.51,136
,2013-02-28 05:30,28,49.51,49.56,49.5,49.5,234
,2013-02-28 06:00,28,49.49,49.5,49.4,49.5,388
,2013-02-28 06:30,28,49.5,49.6,49.5,49.54,359
,2013-02-28 07:00,28,49.54,49.61,49.52,49.54,253
,2013-02-28 07:30,28,49.52,49.75,49.48,49.67,2092
,2013-02-28 08:00,28,49.68,49.7,49.56,49.6,715
,2013-02-28 08:30,28,49.62,49.75,49.62,49.71,1031
,2013-02-28 09:00,28,49.72,49.84,49.7,49.82,1311
,2013-02-28 09:30,28,49.81,49.87,49.69,49.71,5063
,2013-02-28 10:00,28,49.71,49.73,49.55,49.62,2713
,2013-02-28 10:30,28,49.6,49.62,49.43,49.5,3223
,2013-02-28 11:00,28,49.49,49.56,49.44,49.49,3562
,2013-02-28 11:30,28,49.48,49.58,49.43,49.43,2281
,2013-02-28 12:00,28,49.43,49.48,49.4,49.43,2096
,2013-02-28 12:30,28,49.43,49.47,49.35,49.36,2199
,2013-02-28 13:00,28,49.37,49.37,49.27,49.33,1416
,2013-02-28 13:30,28,49.33,49.34,49.07,49.15,7320
,2013-02-28 17:00,1,49.2,49.24,49.15,49.16,181
,2013-02-28 17:30,1,49.16,49.22,49.14,49.14,148
,2013-02-28 18:00,1,49.15,49.16,49.12,49.12,49
,2013-02-28 18:30,1,49.12,49.21,49.1,49.16,236
,2013-02-28 19:00,1,49.14,49.18,49.06,49.08,464
,2013-02-28 19:30,1,49.1,49.23,49.1,49.21,267
,2013-02-28 20:00,1,49.2,49.3,49.16,49.24,245
,2013-02-28 20:30,1,49.24,49.29,49.17,49.17,344
,2013-02-28 21:00,1,49.18,49.18,49.12,49.16,151
,2013-02-28 21:30,1,49.17,49.17,49.09,49.1,150
,2013-02-28 22:00,1,49.13,49.16,49.13,49.14,39
,2013-02-28 22:30,1,49.15,49.18,49.14,49.18,18
,2013-02-28 23:00,1,49.16,49.16,49.11,49.12,45
,2013-02-28 23:30,1,49.11,49.16,49.09,49.11,191
,2013-03-01 00:00,1,49.12,49.22,49.11,49.21,205
,2013-03-01 00:30,1,49.21,49.29,49.21,49.29,234
,2013-03-01 01:00,1,49.29,49.54,49.25,49.47,717
,2013-03-01 01:30,1,49.48,49.48,49.39,49.46,96
,2013-03-01 02:00,1,49.42,49.45,49.31,49.35,236
,2013-03-01 02:30,1,49.35,49.41,49.35,49.4,73
,2013-03-01 03:00,1,49.41,49.42,49.33,49.35,402
,2013-03-01 03:30,1,49.35,49.35,49.03,49.03,1390
,2013-03-01 04:00,1,49.03,49.05,48.96,48.97,681
,2013-03-01 04:30,1,48.97,48.98,48.85,48.86,782
,2013-03-01 05:00,1,48.87,48.99,48.83,48.97,844
,2013-03-01 05:30,1,48.94,49.02,48.88,48.89,444
,2013-03-01 06:00,1,48.9,48.9,48.84,48.88,313
,2013-03-01 06:30,1,48.86,48.88,48.81,48.85,427
,2013-03-01 07:00,1,48.85,48.9,48.84,48.9,610
,2013-03-01 07:30,1,48.9,48.99,48.88,48.9,628
,2013-03-01 08:00,1,48.89,48.91,48.8,48.82,366
,2013-03-01 08:30,1,48.83,48.86,48.67,48.71,1697
,2013-03-01 09:00,1,48.73,48.9,48.69,48.9,1514
,2013-03-01 09:30,1,48.89,48.96,48.77,48.92,4665
,2013-03-01 10:00,1,48.92,48.96,48.8,48.83,2364
,2013-03-01 10:30,1,48.84,48.89,48.73,48.86,2051
,2013-03-01 11:00,1,48.86,48.92,48.79,48.8,1689
,2013-03-01 11:30,1,48.81,48.95,48.8,48.89,2054
,2013-03-01 12:00,1,48.9,48.91,48.79,48.89,1614
,2013-03-01 12:30,1,48.9,49.3,48.89,49.29,3291
,2013-03-01 13:00,1,49.29,49.52,49.27,49.51,3195
,2013-03-01 13:30,1,49.51,49.75,49.4,49.71,5373
,2013-03-03 17:00,4,49.52,49.64,49.49,49.63,162
,2013-03-03 17:30,4,49.64,49.64,49.49,49.5,63
,2013-03-03 18:00,4,49.51,49.6,49.49,49.5,58
,2013-03-03 18:30,4,49.49,49.57,49.48,49.56,54
,2013-03-03 19:00,4,49.55,49.7,49.53,49.59,344
,2013-03-03 19:30,4,49.57,49.69,49.5,49.69,107
,2013-03-03 20:00,4,49.69,49.69,49.62,49.65,70
,2013-03-03 20:30,4,49.63,49.77,49.63,49.77,221
,2013-03-03 21:00,4,49.77,49.77,49.64,49.68,176
,2013-03-03 21:30,4,49.67,49.7,49.63,49.66,305
,2013-03-03 22:00,4,49.65,49.83,49.65,49.8,215
,2013-03-03 22:30,4,49.81,49.89,49.8,49.83,284
,2013-03-03 23:00,4,49.83,49.86,49.77,49.81,126
,2013-03-03 23:30,4,49.82,49.96,49.76,49.91,425
,2013-03-04 00:00,4,49.91,49.97,49.91,49.96,128
,2013-03-04 00:30,4,49.97,50.03,49.82,49.82,472
,2013-03-04 01:00,4,49.82,49.83,49.66,49.75,320
,2013-03-04 01:30,4,49.75,49.8,49.61,49.64,173
,2013-03-04 02:00,4,49.61,49.63,49.51,49.55,237
,2013-03-04 02:30,4,49.54,49.8,49.51,49.77,556
,2013-03-04 03:00,4,49.77,49.78,49.5,49.71,584
,2013-03-04 03:30,4,49.71,49.77,49.53,49.59,568
,2013-03-04 04:00,4,49.59,49.64,49.59,49.62,280
,2013-03-04 04:30,4,49.61,49.81,49.6,49.75,510
,2013-03-04 05:00,4,49.75,49.76,49.75,49.75,92
,2013-03-04 05:30,4,49.76,49.88,49.75,49.85,202
,2013-03-04 06:00,4,49.85,49.86,49.81,49.81,119
,2013-03-04 06:30,4,49.83,49.87,49.72,49.75,219
,2013-03-04 07:00,4,49.76,49.77,49.71,49.77,191
,2013-03-04 07:30,4,49.76,49.79,49.74,49.79,124
,2013-03-04 08:00,4,49.78,49.85,49.63,49.67,788
,2013-03-04 08:30,4,49.67,49.84,49.63,49.84,723
,2013-03-04 09:00,4,49.84,50,49.84,49.98,1004
,2013-03-04 09:30,4,49.98,50.02,49.8,49.91,5969
,2013-03-04 10:00,4,49.91,50.01,49.85,49.99,3112
,2013-03-04 10:30,4,49.98,50.02,49.61,49.67,3385
,2013-03-04 11:00,4,49.66,50,49.58,49.94,3993
,2013-03-04 11:30,4,49.94,50.16,49.94,49.95,3445
,2013-03-04 12:00,4,49.95,50.08,49.88,50.03,1783
,2013-03-04 12:30,4,50.04,50.17,49.99,50.16,1431
,2013-03-04 13:00,4,50.16,50.33,50.16,50.24,3339
,2013-03-04 13:30,4,50.25,50.3,50.14,50.27,3432
,2013-03-04 17:00,5,50.31,50.31,50.21,50.25,270
,2013-03-04 17:30,5,50.23,50.27,50.2,50.24,50
,2013-03-04 18:00,5,50.27,50.4,50.26,50.4,286
,2013-03-04 18:30,5,50.39,50.4,50.29,50.31,60
,2013-03-04 19:00,5,50.28,50.4,50.26,50.39,242
,2013-03-04 19:30,5,50.4,50.51,50.36,50.43,857
,2013-03-04 20:00,5,50.43,50.49,50.34,50.34,294
,2013-03-04 20:30,5,50.37,50.4,50.26,50.3,314
,2013-03-04 21:00,5,50.3,50.4,50.27,50.34,169
,2013-03-04 21:30,5,50.29,50.34,50.28,50.3,17
,2013-03-04 22:00,5,50.28,50.32,50.27,50.27,46
,2013-03-04 22:30,5,50.27,50.28,50.19,50.19,124
,2013-03-04 23:00,5,50.2,50.22,50.2,50.22,11
,2013-03-04 23:30,5,50.23,50.28,50.16,50.24,102
,2013-03-05 00:00,5,50.25,50.26,50.04,50.13,357
,2013-03-05 00:30,5,50.13,50.15,50.09,50.12,105
,2013-03-05 01:00,5,50.13,50.19,50.12,50.12,123
,2013-03-05 01:30,5,50.12,50.44,50.12,50.3,467
,2013-03-05 02:00,5,50.3,50.36,50.26,50.33,256
,2013-03-05 02:30,5,50.32,50.38,50.3,50.32,215
,2013-03-05 03:00,5,50.32,50.32,50.15,50.16,264
,2013-03-05 03:30,5,50.17,50.19,50.12,50.14,174
,2013-03-05 04:00,5,50.14,50.22,50.13,50.22,283
,2013-03-05 04:30,5,50.22,50.23,50.17,50.19,119
,2013-03-05 05:00,5,50.18,50.19,50.12,50.13,293
,2013-03-05 05:30,5,50.11,50.14,50.03,50.07,203
,2013-03-05 06:00,5,50.07,50.18,50.05,50.17,342
,2013-03-05 06:30,5,50.16,50.22,50.16,50.17,588
,2013-03-05 07:00,5,50.17,50.23,50.17,50.19,198
,2013-03-05 07:30,5,50.19,50.24,50.18,50.23,232
,2013-03-05 08:00,5,50.24,50.5,50.2,50.36,1583
,2013-03-05 08:30,5,50.35,50.56,50.35,50.53,1269
,2013-03-05 09:00,5,50.52,50.6,50.41,50.54,1816
,2013-03-05 09:30,5,50.54,50.75,50.53,50.71,6243
,2013-03-05 10:00,5,50.71,50.71,50.43,50.51,3037
,2013-03-05 10:30,5,50.51,50.52,50.35,50.36,1609
,2013-03-05 11:00,5,50.36,50.39,50.27,50.34,1584
,2013-03-05 11:30,5,50.34,50.39,50.26,50.33,1306
,2013-03-05 12:00,5,50.33,50.47,50.32,50.36,1510
,2013-03-05 12:30,5,50.37,50.39,50.11,50.14,2107
,2013-03-05 13:00,5,50.14,50.22,50.11,50.2,688
,2013-03-05 13:30,5,50.2,50.28,50.05,50.28,3501
,2013-03-05 17:00,6,50.13,50.32,50.09,50.24,279
,2013-03-05 17:30,6,50.18,50.23,50.18,50.22,12
,2013-03-05 18:00,6,50.25,50.26,50.21,50.21,41
,2013-03-05 18:30,6,50.22,50.23,50.15,50.19,46
,2013-03-05 19:00,6,50.16,50.26,50.06,50.19,502
,2013-03-05 19:30,6,50.17,50.25,50.12,50.24,252
,2013-03-05 20:00,6,50.23,50.3,50.22,50.29,125
,2013-03-05 20:30,6,50.3,50.34,50.16,50.26,198
,2013-03-05 21:00,6,50.25,50.26,50.18,50.2,64
,2013-03-05 21:30,6,50.25,50.25,50.25,50.25,1
,2013-03-05 22:00,6,50.26,50.28,50.23,50.28,53
,2013-03-05 22:30,6,50.27,50.29,50.26,50.29,9
,2013-03-05 23:00,6,50.3,50.3,50.25,50.25,3
,2013-03-05 23:30,6,50.22,50.28,50.2,50.25,110
,2013-03-06 00:00,6,50.26,50.35,50.18,50.32,138
,2013-03-06 00:30,6,50.32,50.35,50.26,50.26,124
,2013-03-06 01:00,6,50.29,50.3,50.27,50.29,11
,2013-03-06 01:30,6,50.29,50.3,50.21,50.21,212
,2013-03-06 02:00,6,50.23,50.24,50.14,50.17,207
,2013-03-06 02:30,6,50.19,50.21,50.13,50.16,139
,2013-03-06 03:00,6,50.16,50.17,50.1,50.1,169
,2013-03-06 03:30,6,50.1,50.19,50.07,50.18,133
,2013-03-06 04:00,6,50.15,50.16,50.14,50.14,38
,2013-03-06 04:30,6,50.14,50.19,50.14,50.17,94
,2013-03-06 05:00,6,50.17,50.25,50.16,50.25,249
,2013-03-06 05:30,6,50.25,50.28,50.18,50.23,345
,2013-03-06 06:00,6,50.22,50.24,50.21,50.23,25
,2013-03-06 06:30,6,50.24,50.28,50.16,50.24,212
,2013-03-06 07:00,6,50.21,50.28,50.2,50.25,122
,2013-03-06 07:30,6,50.24,50.24,50.15,50.2,509
,2013-03-06 08:00,6,50.21,50.3,50.21,50.28,536
,2013-03-06 08:30,6,50.28,50.3,50.23,50.27,1031
,2013-03-06 09:00,6,50.28,50.29,49.97,50.08,2349
,2013-03-06 09:30,6,50.07,50.4,50.02,50.25,5466
,2013-03-06 10:00,6,50.26,50.28,50.09,50.11,2570
,2013-03-06 10:30,6,50.1,50.29,50.05,50.27,1700
,2013-03-06 11:00,6,50.27,50.28,50.17,50.2,998
,2013-03-06 11:30,6,50.2,50.23,50.14,50.17,715
,2013-03-06 12:00,6,50.16,50.16,50.03,50.08,1623
,2013-03-06 12:30,6,50.09,50.12,50.02,50.11,640
,2013-03-06 13:00,6,50.12,50.21,50.06,50.19,794
,2013-03-06 13:30,6,50.19,50.3,50.19,50.24,2634
,2013-03-06 17:00,7,50.24,50.25,50.15,50.18,133
,2013-03-06 17:30,7,50.18,50.18,50.13,50.13,9
,2013-03-06 18:00,7,50.13,50.14,50.1,50.1,74
,2013-03-06 18:30,7,50.11,50.14,50.1,50.1,37
,2013-03-06 19:00,7,50.1,50.18,50.09,50.11,227
,2013-03-06 19:30,7,50.08,50.19,50.06,50.14,197
,2013-03-06 20:00,7,50.1,50.13,50.05,50.11,144
,2013-03-06 20:30,7,50.1,50.12,50.05,50.06,123
,2013-03-06 21:00,7,50.05,50.1,49.9,49.92,570
,2013-03-06 21:30,7,49.93,49.93,49.85,49.9,155
,2013-03-06 22:00,7,49.9,49.92,49.85,49.92,43
,2013-03-06 22:30,7,49.92,49.94,49.91,49.94,32
,2013-03-06 23:00,7,49.93,49.93,49.88,49.88,63
,2013-03-06 23:30,7,49.9,49.93,49.86,49.86,119
,2013-03-07 00:00,7,49.86,49.94,49.86,49.91,196
,2013-03-07 00:30,7,49.9,50.03,49.89,50.02,264
,2013-03-07 01:00,7,50.02,50.06,50,50.03,96
,2013-03-07 01:30,7,50.05,50.2,50.05,50.2,201
,2013-03-07 02:00,7,50.2,50.29,50.15,50.28,512
,2013-03-07 02:30,7,50.29,50.36,50.27,50.36,333
,2013-03-07 03:00,7,50.34,50.35,50.27,50.35,258
,2013-03-07 03:30,7,50.35,50.36,50.31,50.33,345
,2013-03-07 04:00,7,50.32,50.32,50.26,50.28,121
,2013-03-07 04:30,7,50.31,50.31,50.24,50.25,125
,2013-03-07 05:00,7,50.27,50.33,50.25,50.3,112
,2013-03-07 05:30,7,50.31,50.31,50.24,50.24,181
,2013-03-07 06:00,7,50.26,50.3,50.25,50.29,71
,2013-03-07 06:30,7,50.3,50.33,50.28,50.32,178
,2013-03-07 07:00,7,50.31,50.31,50.15,50.21,276
,2013-03-07 07:30,7,50.22,50.33,50.13,50.16,1837
,2013-03-07 08:00,7,50.17,50.31,50.1,50.27,515
,2013-03-07 08:30,7,50.27,50.33,50.22,50.23,521
,2013-03-07 09:00,7,50.24,50.39,50.24,50.34,1259
,2013-03-07 09:30,7,50.35,50.37,50.22,50.31,3890
,2013-03-07 10:00,7,50.3,50.34,50.24,50.29,1559
,2013-03-07 10:30,7,50.29,50.34,50.28,50.29,764
,2013-03-07 11:00,7,50.29,50.66,50.29,50.63,2966
,2013-03-07 11:30,7,50.63,50.63,50.54,50.62,1755
,2013-03-07 12:00,7,50.62,50.7,50.58,50.65,1218
,2013-03-07 12:30,7,50.66,50.78,50.66,50.68,1760
,2013-03-07 13:00,7,50.68,50.72,50.61,50.64,955
,2013-03-07 13:30,7,50.64,50.66,50.5,50.58,3380
,2013-03-07 17:00,8,50.61,50.69,50.46,50.48,121
,2013-03-07 17:30,8,50.46,50.51,50.46,50.5,28
,2013-03-07 18:00,8,50.5,50.57,50.49,50.57,102
,2013-03-07 18:30,8,50.57,50.57,50.48,50.53,235
,2013-03-07 19:00,8,50.51,50.71,50.5,50.54,779
,2013-03-07 19:30,8,50.53,50.63,50.5,50.55,531
,2013-03-07 20:00,8,50.55,50.61,50.55,50.59,109
,2013-03-07 20:30,8,50.57,50.63,50.55,50.59,102
,2013-03-07 21:00,8,50.61,50.67,50.55,50.6,141
,2013-03-07 21:30,8,50.62,50.63,50.61,50.61,12
,2013-03-07 22:00,8,50.62,50.62,50.61,50.61,7
,2013-03-07 22:30,8,50.61,50.64,50.61,50.62,24
,2013-03-07 23:00,8,50.62,50.64,50.61,50.62,15
,2013-03-07 23:30,8,50.62,50.65,50.61,50.65,84
,2013-03-08 00:00,8,50.63,50.63,50.55,50.55,88
,2013-03-08 00:30,8,50.57,50.64,50.54,50.58,154
,2013-03-08 01:00,8,50.59,50.65,50.57,50.64,182
,2013-03-08 01:30,8,50.65,50.67,50.63,50.65,115
,2013-03-08 02:00,8,50.66,50.67,50.56,50.56,142
,2013-03-08 02:30,8,50.55,50.68,50.52,50.65,325
,2013-03-08 03:00,8,50.65,50.73,50.65,50.69,368
,2013-03-08 03:30,8,50.69,50.73,50.65,50.72,448
,2013-03-08 04:00,8,50.73,50.76,50.65,50.67,419
,2013-03-08 04:30,8,50.67,50.75,50.67,50.69,385
,2013-03-08 05:00,8,50.68,50.73,50.64,50.69,286
,2013-03-08 05:30,8,50.68,50.68,50.62,50.64,157
,2013-03-08 06:00,8,50.62,50.64,50.56,50.56,177
,2013-03-08 06:30,8,50.56,50.58,50.46,50.46,318
,2013-03-08 07:00,8,50.47,50.47,50.36,50.45,518
,2013-03-08 07:30,8,50.47,50.53,50.38,50.43,291
,2013-03-08 08:00,8,50.44,50.53,50.42,50.43,557
,2013-03-08 08:30,8,50.45,50.57,50.43,50.55,674
,2013-03-08 09:00,8,50.55,50.62,50.55,50.58,724
,2013-03-08 09:30,8,50.57,50.64,50.3,50.34,4725
,2013-03-08 10:00,8,50.33,50.34,50.22,50.23,2375
,2013-03-08 10:30,8,50.24,50.34,50.23,50.32,1561
,2013-03-08 11:00,8,50.29,50.42,49.93,50.18,8412
,2013-03-08 11:30,8,50.16,50.35,50.07,50.35,1142
,2013-03-08 12:00,8,50.35,50.54,50.34,50.5,1704
,2013-03-08 12:30,8,50.52,50.55,50.35,50.35,1166
,2013-03-08 13:00,8,50.36,50.45,50.22,50.28,1241
,2013-03-08 13:30,8,50.28,50.5,50.21,50.25,3388
,2013-03-10 17:00,11,50.48,50.58,50.33,50.47,280
,2013-03-10 17:30,11,50.46,50.47,50.4,50.44,73
,2013-03-10 18:00,11,50.41,50.48,50.38,50.47,89
,2013-03-10 18:30,11,50.42,50.42,50.32,50.36,129
,2013-03-10 19:00,11,50.38,50.38,50.34,50.38,28
,2013-03-10 19:30,11,50.39,50.45,50.36,50.41,41
,2013-03-10 20:00,11,50.43,50.43,50.33,50.43,167
,2013-03-10 20:30,11,50.42,50.44,50.33,50.4,221
,2013-03-10 21:00,11,50.4,50.43,50.39,50.39,60
,2013-03-10 21:30,11,50.44,50.45,50.37,50.38,116
,2013-03-10 22:00,11,50.38,50.4,50.29,50.31,202
,2013-03-10 22:30,11,50.34,50.38,50.34,50.35,14
,2013-03-10 23:00,11,50.35,50.36,50.33,50.33,29
,2013-03-10 23:30,11,50.33,50.35,50.33,50.35,38
,2013-03-11 00:00,11,50.36,50.38,50.36,50.37,32
,2013-03-11 00:30,11,50.38,50.38,50.22,50.26,283
,2013-03-11 01:00,11,50.24,50.32,50.19,50.19,190
,2013-03-11 01:30,11,50.2,50.24,50.16,50.2,189
,2013-03-11 02:00,11,50.19,50.3,50.16,50.27,108
,2013-03-11 02:30,11,50.27,50.28,50.19,50.2,71
,2013-03-11 03:00,11,50.21,50.3,50.21,50.25,283
,2013-03-11 03:30,11,50.25,50.3,50.23,50.28,76
,2013-03-11 04:00,11,50.28,50.4,50.28,50.36,131
,2013-03-11 04:30,11,50.37,50.38,50.26,50.29,141
,2013-03-11 05:00,11,50.29,50.33,50.27,50.32,98
,2013-03-11 05:30,11,50.32,50.35,50.32,50.34,61
,2013-03-11 06:00,11,50.33,50.45,50.32,50.42,263
,2013-03-11 06:30,11,50.42,50.48,50.37,50.46,263
,2013-03-11 07:00,11,50.45,50.45,50.32,50.36,162
,2013-03-11 07:30,11,50.37,50.38,50.27,50.3,163
,2013-03-11 08:00,11,50.32,50.38,50.27,50.33,344
,2013-03-11 08:30,11,50.33,50.37,50.29,50.35,368
,2013-03-11 09:00,11,50.34,50.35,50.25,50.27,440
,2013-03-11 09:30,11,50.26,50.65,50.26,50.39,4748
,2013-03-11 10:00,11,50.38,50.46,50.3,50.46,1776
,2013-03-11 10:30,11,50.46,50.51,50.37,50.42,935
,2013-03-11 11:00,11,50.41,50.68,50.4,50.58,2229
,2013-03-11 11:30,11,50.6,50.61,50.47,50.5,761
,2013-03-11 12:00,11,50.5,50.55,50.45,50.53,1009
,2013-03-11 12:30,11,50.52,50.54,50.39,50.44,793
,2013-03-11 13:00,11,50.44,50.55,50.4,50.48,1324
,2013-03-11 13:30,11,50.49,50.5,50.38,50.46,2386
,2013-03-11 17:00,12,50.44,50.46,50.33,50.41,80
,2013-03-11 17:30,12,50.41,50.43,50.36,50.37,35
,2013-03-11 18:00,12,50.36,50.36,50.34,50.34,12
,2013-03-11 18:30,12,50.36,50.37,50.31,50.35,65
,2013-03-11 19:00,12,50.32,50.39,50.32,50.36,26
,2013-03-11 19:30,12,50.39,50.4,50.34,50.35,81
,2013-03-11 20:00,12,50.32,50.35,50.24,50.25,380
,2013-03-11 20:30,12,50.26,50.31,50.22,50.24,90
,2013-03-11 21:00,12,50.23,50.23,50.11,50.15,237
,2013-03-11 21:30,12,50.14,50.16,50.12,50.15,279
,2013-03-11 22:00,12,50.15,50.16,50.09,50.1,88
,2013-03-11 22:30,12,50.13,50.16,50.11,50.14,26
,2013-03-11 23:00,12,50.16,50.16,50.13,50.13,9
,2013-03-11 23:30,12,50.14,50.17,50.14,50.15,9
,2013-03-12 00:00,12,50.17,50.18,50.13,50.18,85
,2013-03-12 00:30,12,50.17,50.22,50.13,50.17,202
,2013-03-12 01:00,12,50.16,50.21,50.15,50.2,115
,2013-03-12 01:30,12,50.17,50.18,50.09,50.1,115
,2013-03-12 02:00,12,50.13,50.14,50.03,50.07,409
,2013-03-12 02:30,12,50.08,50.13,50,50.03,411
,2013-03-12 03:00,12,50.03,50.11,50.03,50.09,259
,2013-03-12 03:30,12,50.09,50.1,50.05,50.07,99
,2013-03-12 04:00,12,50.08,50.1,50.05,50.05,54
,2013-03-12 04:30,12,50.06,50.08,50.01,50.07,225
,2013-03-12 05:00,12,50.07,50.12,50.04,50.12,115
,2013-03-12 05:30,12,50.12,50.14,50.08,50.11,133
,2013-03-12 06:00,12,50.1,50.25,50.1,50.16,400
,2013-03-12 06:30,12,50.17,50.18,50.14,50.15,82
,2013-03-12 07:00,12,50.16,50.19,50.16,50.16,157
,2013-03-12 07:30,12,50.16,50.22,50.14,50.2,154
,2013-03-12 08:00,12,50.22,50.35,50.18,50.35,382
,2013-03-12 08:30,12,50.35,50.4,50.22,50.27,1157
,2013-03-12 09:00,12,50.27,50.4,50.24,50.39,925
,2013-03-12 09:30,12,50.38,50.49,50.3,50.43,2484
,2013-03-12 10:00,12,50.43,50.48,50.26,50.3,1619
,2013-03-12 10:30,12,50.28,50.29,50.17,50.18,1959
,2013-03-12 11:00,12,50.17,50.17,49.95,50.01,2987
,2013-03-12 11:30,12,50,50.15,49.97,50.1,1284
,2013-03-12 12:00,12,50.09,50.11,49.98,50.1,1221
,2013-03-12 12:30,12,50.1,50.11,49.95,49.97,916
,2013-03-12 13:00,12,49.97,50.08,49.86,49.96,2456
,2013-03-12 13:30,12,49.97,50.07,49.91,49.99,2453
,2013-03-12 17:00,13,50,50.06,49.91,49.93,139
,2013-03-12 17:30,13,49.93,49.96,49.93,49.93,40
,2013-03-12 18:00,13,49.96,50,49.93,49.93,96
,2013-03-12 18:30,13,49.96,49.98,49.92,49.97,25
,2013-03-12 19:00,13,50,50.03,49.96,49.98,42
,2013-03-12 19:30,13,49.99,50,49.99,50,7
,2013-03-12 20:00,13,50.01,50.03,49.72,49.73,1008
,2013-03-12 20:30,13,49.74,49.81,49.7,49.71,311
,2013-03-12 21:00,13,49.71,49.8,49.68,49.8,451
,2013-03-12 21:30,13,49.78,49.82,49.74,49.82,174
,2013-03-12 22:00,13,49.82,49.82,49.75,49.76,126
,2013-03-12 22:30,13,49.77,49.8,49.76,49.78,25
,2013-03-12 23:00,13,49.78,49.82,49.78,49.79,186
,2013-03-12 23:30,13,49.8,49.81,49.75,49.77,142
,2013-03-13 00:00,13,49.77,49.8,49.77,49.78,10
,2013-03-13 00:30,13,49.78,49.79,49.73,49.73,139
,2013-03-13 01:00,13,49.73,49.74,49.66,49.72,420
,2013-03-13 01:30,13,49.72,49.77,49.65,49.76,275
,2013-03-13 02:00,13,49.74,49.82,49.74,49.79,400
,2013-03-13 02:30,13,49.79,49.81,49.79,49.81,97
,2013-03-13 03:00,13,49.81,49.82,49.76,49.77,269
,2013-03-13 03:30,13,49.77,49.81,49.77,49.8,204
,2013-03-13 04:00,13,49.79,49.79,49.66,49.7,379
,2013-03-13 04:30,13,49.67,49.76,49.66,49.75,315
,2013-03-13 05:00,13,49.76,49.77,49.7,49.75,325
,2013-03-13 05:30,13,49.75,49.85,49.75,49.82,207
,2013-03-13 06:00,13,49.83,49.85,49.78,49.78,164
,2013-03-13 06:30,13,49.79,49.81,49.65,49.65,355
,2013-03-13 07:00,13,49.67,49.72,49.61,49.63,568
,2013-03-13 07:30,13,49.61,49.75,49.56,49.71,662
,2013-03-13 08:00,13,49.71,49.77,49.61,49.75,1548
,2013-03-13 08:30,13,49.72,49.75,49.68,49.72,793
,2013-03-13 09:00,13,49.71,49.71,49.55,49.59,2008
,2013-03-13 09:30,13,49.58,49.65,49.54,49.61,3306
,2013-03-13 10:00,13,49.61,49.64,49.47,49.49,2843
,2013-03-13 10:30,13,49.49,49.51,49.35,49.42,2164
,2013-03-13 11:00,13,49.42,49.42,49.23,49.3,2371
,2013-03-13 11:30,13,49.3,49.45,49.3,49.39,1358
,2013-03-13 12:00,13,49.4,49.56,49.38,49.52,1656
,2013-03-13 12:30,13,49.52,49.56,49.43,49.46,1909
,2013-03-13 13:00,13,49.47,49.58,49.45,49.57,1474
,2013-03-13 13:30,13,49.58,49.7,49.36,49.39,4395
,2013-03-13 17:00,14,49.48,49.59,49.45,49.55,184
,2013-03-13 17:30,14,49.54,49.65,49.54,49.61,34
,2013-03-13 18:00,14,49.63,49.67,49.63,49.63,59
,2013-03-13 18:30,14,49.65,49.69,49.63,49.66,144
,2013-03-13 19:00,14,49.66,49.67,49.62,49.63,30
,2013-03-13 19:30,14,49.68,49.72,49.53,49.58,152
,2013-03-13 20:00,14,49.59,49.61,49.3,49.36,1028
,2013-03-13 20:30,14,49.38,49.65,49.35,49.57,960
,2013-03-13 21:00,14,49.56,49.61,49.52,49.57,141
,2013-03-13 21:30,14,49.58,49.6,49.52,49.56,491
,2013-03-13 22:00,14,49.54,49.61,49.47,49.48,372
,2013-03-13 22:30,14,49.46,49.49,49.45,49.46,36
,2013-03-13 23:00,14,49.48,49.49,49.39,49.39,142
,2013-03-13 23:30,14,49.41,49.43,49.35,49.38,150
,2013-03-14 00:00,14,49.41,49.43,49.36,49.36,21
,2013-03-14 00:30,14,49.38,49.4,49.05,49.05,1760
,2013-03-14 01:00,14,49.05,49.12,49.03,49.05,1134
,2013-03-14 01:30,14,49.06,49.28,49.03,49.26,955
,2013-03-14 02:00,14,49.24,49.33,49.19,49.31,410
,2013-03-14 02:30,14,49.31,49.31,49.24,49.27,92
,2013-03-14 03:00,14,49.29,49.32,49.23,49.32,124
,2013-03-14 03:30,14,49.31,49.45,49.28,49.41,514
,2013-03-14 04:00,14,49.42,49.45,49.3,49.31,152
,2013-03-14 04:30,14,49.3,49.33,49.21,49.22,311
,2013-03-14 05:00,14,49.2,49.2,49.12,49.15,333
,2013-03-14 05:30,14,49.15,49.2,49.14,49.18,177
,2013-03-14 06:00,14,49.18,49.21,49.12,49.15,264
,2013-03-14 06:30,14,49.14,49.23,49.1,49.23,348
,2013-03-14 07:00,14,49.23,49.26,49.19,49.23,436
,2013-03-14 07:30,14,49.21,49.28,49.14,49.24,1091
,2013-03-14 08:00,14,49.25,49.35,49.25,49.35,583
,2013-03-14 08:30,14,49.35,49.39,49.32,49.38,563
,2013-03-14 09:00,14,49.39,49.44,49.36,49.44,843
,2013-03-14 09:30,14,49.42,49.44,49.12,49.24,3342
,2013-03-14 10:00,14,49.23,49.42,49.19,49.32,1708
,2013-03-14 10:30,14,49.31,49.33,49.23,49.29,1281
,2013-03-14 11:00,14,49.28,49.3,49.23,49.23,552
,2013-03-14 11:30,14,49.23,49.29,49.19,49.26,952
,2013-03-14 12:00,14,49.25,49.28,49.14,49.14,526
,2013-03-14 12:30,14,49.15,49.21,49.08,49.1,1030
,2013-03-14 13:00,14,49.1,49.17,49.03,49.14,1777
,2013-03-14 13:30,14,49.15,49.44,49.15,49.44,2866
,2013-03-14 17:00,15,49.52,49.61,49.34,49.41,359
,2013-03-14 17:30,15,49.44,49.61,49.43,49.56,286
,2013-03-14 18:00,15,49.58,49.58,49.47,49.49,39
,2013-03-14 18:30,15,49.5,49.5,49.36,49.39,46
,2013-03-14 19:00,15,49.4,49.44,49.4,49.44,14
,2013-03-14 19:30,15,49.44,49.51,49.43,49.5,122
,2013-03-14 20:00,15,49.53,49.55,49.39,49.46,280
,2013-03-14 20:30,15,49.46,49.49,49.36,49.48,184
,2013-03-14 21:00,15,49.46,49.52,49.39,49.45,110
,2013-03-14 21:30,15,49.47,49.55,49.45,49.51,147
,2013-03-14 22:00,15,49.55,49.68,49.53,49.64,660
,2013-03-14 22:30,15,49.64,49.66,49.62,49.65,104
,2013-03-14 23:00,15,49.65,49.7,49.61,49.68,168
,2013-03-14 23:30,15,49.68,49.7,49.67,49.7,81
,2013-03-15 00:00,15,49.7,49.75,49.7,49.7,209
,2013-03-15 00:30,15,49.71,49.75,49.68,49.75,362
,2013-03-15 01:00,15,49.76,49.95,49.76,49.91,1080
,2013-03-15 01:30,15,49.89,50.01,49.86,49.86,611
,2013-03-15 02:00,15,49.88,49.89,49.79,49.83,329
,2013-03-15 02:30,15,49.82,49.9,49.8,49.82,258
,2013-03-15 03:00,15,49.82,49.9,49.8,49.81,303
,2013-03-15 03:30,15,49.81,49.85,49.75,49.75,310
,2013-03-15 04:00,15,49.76,49.8,49.72,49.76,165
,2013-03-15 04:30,15,49.77,49.83,49.74,49.8,202
,2013-03-15 05:00,15,49.79,49.8,49.68,49.75,429
,2013-03-15 05:30,15,49.75,49.8,49.75,49.78,319
,2013-03-15 06:00,15,49.77,49.8,49.75,49.75,301
,2013-03-15 06:30,15,49.75,49.8,49.74,49.78,218
,2013-03-15 07:00,15,49.78,49.81,49.64,49.67,607
,2013-03-15 07:30,15,49.67,49.8,49.66,49.78,603
,2013-03-15 08:00,15,49.79,49.8,49.72,49.74,317
,2013-03-15 08:30,15,49.74,49.8,49.6,49.61,1011
,2013-03-15 09:00,15,49.61,49.73,49.61,49.67,389
,2013-03-15 09:30,15,49.65,49.87,49.6,49.85,2901
,2013-03-15 10:00,15,49.84,50.14,49.84,50.07,4049
,2013-03-15 10:30,15,50.08,50.19,50.04,50.06,2601
,2013-03-15 11:00,15,50.05,50.08,49.86,49.95,3906
,2013-03-15 11:30,15,49.95,50,49.82,49.87,1387
,2013-03-15 12:00,15,49.86,49.96,49.79,49.85,1505
,2013-03-15 12:30,15,49.85,49.92,49.76,49.76,812
,2013-03-15 13:00,15,49.76,49.86,49.76,49.77,1101
,2013-03-15 13:30,15,49.78,49.97,49.75,49.95,3053
,2013-03-17 17:00,18,49.89,49.94,49.63,49.67,635
,2013-03-17 17:30,18,49.67,49.75,49.65,49.71,80
,2013-03-17 18:00,18,49.71,49.71,49.65,49.65,64
,2013-03-17 18:30,18,49.65,49.67,49.61,49.61,92
,2013-03-17 19:00,18,49.6,49.68,49.6,49.66,147
,2013-03-17 19:30,18,49.65,49.7,49.65,49.68,167
,2013-03-17 20:00,18,49.65,49.66,49.3,49.48,1341
,2013-03-17 20:30,18,49.47,49.6,49.44,49.56,325
,2013-03-17 21:00,18,49.56,49.59,49.51,49.51,144
,2013-03-17 21:30,18,49.52,49.57,49.47,49.55,188
,2013-03-17 22:00,18,49.55,49.6,49.49,49.5,156
,2013-03-17 22:30,18,49.49,49.55,49.49,49.55,24
,2013-03-17 23:00,18,49.57,49.58,49.54,49.54,13
,2013-03-17 23:30,18,49.53,49.6,49.53,49.58,55
,2013-03-18 00:00,18,49.57,49.57,49.47,49.47,127
,2013-03-18 00:30,18,49.47,49.48,49.4,49.41,359
,2013-03-18 01:00,18,49.42,49.44,49.4,49.44,81
,2013-03-18 01:30,18,49.47,49.49,49.39,49.47,108
,2013-03-18 02:00,18,49.47,49.57,49.47,49.55,97
,2013-03-18 02:30,18,49.55,49.67,49.55,49.65,235
,2013-03-18 03:00,18,49.66,49.69,49.58,49.66,294
,2013-03-18 03:30,18,49.65,49.65,49.46,49.5,556
,2013-03-18 04:00,18,49.5,49.54,49.44,49.47,270
,2013-03-18 04:30,18,49.5,49.56,49.47,49.51,117
,2013-03-18 05:00,18,49.49,49.49,49.39,49.45,254
,2013-03-18 05:30,18,49.44,49.5,49.42,49.5,197
,2013-03-18 06:00,18,49.5,49.55,49.5,49.52,182
,2013-03-18 06:30,18,49.52,49.58,49.5,49.5,707
,2013-03-18 07:00,18,49.5,49.51,49.47,49.51,98
,2013-03-18 07:30,18,49.5,49.54,49.47,49.49,166
,2013-03-18 08:00,18,49.49,49.64,49.49,49.6,355
,2013-03-18 08:30,18,49.61,49.63,49.55,49.58,270
,2013-03-18 09:00,18,49.59,49.66,49.56,49.65,489
,2013-03-18 09:30,18,49.65,49.68,49.25,49.41,4088
,2013-03-18 10:00,18,49.41,49.45,49.27,49.29,2244
,2013-03-18 10:30,18,49.29,49.31,49.22,49.26,1799
,2013-03-18 11:00,18,49.25,49.33,49.22,49.26,1298
,2013-03-18 11:30,18,49.25,49.41,49.23,49.4,990
,2013-03-18 12:00,18,49.39,49.63,49.39,49.63,2321
,2013-03-18 12:30,18,49.62,49.64,49.46,49.51,1610
,2013-03-18 13:00,18,49.52,49.7,49.52,49.68,1250
,2013-03-18 13:30,18,49.67,49.73,49.64,49.68,3420
,2013-03-18 17:00,19,49.65,49.85,49.65,49.84,209
,2013-03-18 17:30,19,49.84,49.86,49.82,49.85,35
,2013-03-18 18:00,19,49.84,49.85,49.77,49.77,25
,2013-03-18 18:30,19,49.78,49.78,49.76,49.78,26
,2013-03-18 19:00,19,49.77,49.81,49.75,49.81,134
,2013-03-18 19:30,19,49.8,49.9,49.8,49.9,250
,2013-03-18 20:00,19,49.88,49.95,49.82,49.82,409
,2013-03-18 20:30,19,49.81,49.84,49.75,49.76,189
,2013-03-18 21:00,19,49.77,49.81,49.76,49.78,40
,2013-03-18 21:30,19,49.77,49.84,49.75,49.77,86
,2013-03-18 22:00,19,49.78,49.81,49.76,49.81,153
,2013-03-18 22:30,19,49.82,49.87,49.78,49.86,166
,2013-03-18 23:00,19,49.87,49.9,49.87,49.87,75
,2013-03-18 23:30,19,49.89,49.9,49.88,49.9,129
,2013-03-19 00:00,19,49.9,49.95,49.89,49.91,115
,2013-03-19 00:30,19,49.9,49.92,49.75,49.8,281
,2013-03-19 01:00,19,49.8,49.85,49.78,49.83,85
,2013-03-19 01:30,19,49.83,49.86,49.81,49.85,291
,2013-03-19 02:00,19,49.82,49.86,49.82,49.86,71
,2013-03-19 02:30,19,49.86,49.87,49.85,49.86,179
,2013-03-19 03:00,19,49.86,49.9,49.8,49.8,252
,2013-03-19 03:30,19,49.79,49.79,49.66,49.66,204
,2013-03-19 04:00,19,49.66,49.77,49.65,49.74,148
,2013-03-19 04:30,19,49.73,49.75,49.69,49.73,176
,2013-03-19 05:00,19,49.75,49.75,49.73,49.73,38
,2013-03-19 05:30,19,49.74,49.76,49.72,49.76,134
,2013-03-19 06:00,19,49.73,49.76,49.73,49.75,75
,2013-03-19 06:30,19,49.75,49.78,49.72,49.72,124
,2013-03-19 07:00,19,49.73,49.73,49.5,49.52,676
,2013-03-19 07:30,19,49.52,49.6,49.5,49.53,369
,2013-03-19 08:00,19,49.54,49.59,49.45,49.46,528
,2013-03-19 08:30,19,49.46,49.55,49.35,49.43,1121
,2013-03-19 09:00,19,49.44,49.59,49.44,49.56,606
,2013-03-19 09:30,19,49.57,49.66,49.5,49.54,2651
,2013-03-19 10:00,19,49.55,49.64,49.47,49.63,1530
,2013-03-19 10:30,19,49.63,49.76,49.55,49.56,2663
,2013-03-19 11:00,19,49.55,49.58,49.45,49.47,2261
,2013-03-19 11:30,19,49.47,49.56,49.47,49.54,742
,2013-03-19 12:00,19,49.54,49.54,49.46,49.46,709
,2013-03-19 12:30,19,49.47,49.47,49.36,49.37,1625
,2013-03-19 13:00,19,49.37,49.46,49.36,49.39,1118
,2013-03-19 13:30,19,49.39,49.55,49.39,49.47,2556
,2013-03-19 17:00,20,49.47,49.61,49.47,49.58,176
,2013-03-19 17:30,20,49.58,49.65,49.58,49.64,59
,2013-03-19 18:00,20,49.64,49.65,49.59,49.63,97
,2013-03-19 18:30,20,49.63,49.64,49.62,49.64,18
,2013-03-19 19:00,20,49.63,49.64,49.62,49.62,40
,2013-03-19 19:30,20,49.61,49.61,49.53,49.56,121
,2013-03-19 20:00,20,49.57,49.65,49.51,49.58,674
,2013-03-19 20:30,20,49.58,49.65,49.54,49.61,297
,2013-03-19 21:00,20,49.62,49.63,49.55,49.57,32
,2013-03-19 21:30,20,49.57,49.65,49.55,49.63,186
,2013-03-19 22:00,20,49.63,49.66,49.58,49.65,225
,2013-03-19 22:30,20,49.64,49.75,49.64,49.75,242
,2013-03-19 23:00,20,49.75,49.75,49.66,49.7,103
,2013-03-19 23:30,20,49.7,49.74,49.66,49.67,92
,2013-03-20 00:00,20,49.7,49.71,49.66,49.66,21
,2013-03-20 00:30,20,49.68,49.69,49.62,49.62,54
,2013-03-20 01:00,20,49.65,49.69,49.58,49.65,158
,2013-03-20 01:30,20,49.65,49.7,49.62,49.68,61
,2013-03-20 02:00,20,49.67,49.69,49.67,49.68,12
,2013-03-20 02:30,20,49.66,49.75,49.65,49.68,138
,2013-03-20 03:00,20,49.67,49.67,49.61,49.65,60
,2013-03-20 03:30,20,49.63,49.65,49.6,49.65,113
,2013-03-20 04:00,20,49.65,49.65,49.56,49.56,124
,2013-03-20 04:30,20,49.57,49.67,49.57,49.65,149
,2013-03-20 05:00,20,49.63,49.67,49.6,49.65,105
,2013-03-20 05:30,20,49.63,49.66,49.62,49.64,77
,2013-03-20 06:00,20,49.65,49.69,49.64,49.65,133
,2013-03-20 06:30,20,49.64,49.67,49.62,49.63,88
,2013-03-20 07:00,20,49.64,49.65,49.59,49.65,127
,2013-03-20 07:30,20,49.64,49.83,49.64,49.83,733
,2013-03-20 08:00,20,49.82,49.9,49.78,49.8,733
,2013-03-20 08:30,20,49.8,49.8,49.76,49.78,555
,2013-03-20 09:00,20,49.78,49.81,49.72,49.73,689
,2013-03-20 09:30,20,49.72,49.76,49.55,49.75,3633
,2013-03-20 10:00,20,49.74,50.1,49.74,49.95,7786
,2013-03-20 10:30,20,49.96,50,49.84,49.98,2034
,2013-03-20 11:00,20,49.97,50,49.89,49.89,1491
,2013-03-20 11:30,20,49.89,49.96,49.84,49.86,849
,2013-03-20 12:00,20,49.86,49.92,49.81,49.82,624
,2013-03-20 12:30,20,49.83,50,49.82,49.98,1182
,2013-03-20 13:00,20,49.98,50,49.95,49.98,876
,2013-03-20 13:30,20,49.96,50,49.8,49.85,3181
,2013-03-20 17:00,21,49.82,49.92,49.82,49.91,146
,2013-03-20 17:30,21,49.92,50.07,49.92,49.98,137
,2013-03-20 18:00,21,49.98,50.01,49.96,50,17
,2013-03-20 18:30,21,50,50.02,49.97,49.97,15
,2013-03-20 19:00,21,49.95,49.97,49.94,49.97,11
,2013-03-20 19:30,21,49.97,50.15,49.97,50.12,257
,2013-03-20 20:00,21,50.13,50.35,50.09,50.26,1423
,2013-03-20 20:30,21,50.26,50.28,50.19,50.21,492
,2013-03-20 21:00,21,50.22,50.23,50.2,50.22,99
,2013-03-20 21:30,21,50.21,50.29,50.2,50.27,126
,2013-03-20 22:00,21,50.26,50.27,50.24,50.27,120
,2013-03-20 22:30,21,50.25,50.26,50.25,50.26,12
,2013-03-20 23:00,21,50.27,50.3,50.25,50.26,44
,2013-03-20 23:30,21,50.29,50.29,50.27,50.28,18
,2013-03-21 00:00,21,50.29,50.33,50.27,50.33,90
,2013-03-21 00:30,21,50.3,50.32,50.26,50.27,176
,2013-03-21 01:00,21,50.26,50.3,50.24,50.24,197
,2013-03-21 01:30,21,50.26,50.29,50.23,50.27,380
,2013-03-21 02:00,21,50.29,50.31,50.25,50.29,342
,2013-03-21 02:30,21,50.29,50.31,50.25,50.31,260
,2013-03-21 03:00,21,50.29,50.41,50.26,50.35,650
,2013-03-21 03:30,21,50.35,50.35,50.24,50.25,345
,2013-03-21 04:00,21,50.25,50.3,50.24,50.28,202
,2013-03-21 04:30,21,50.27,50.29,50.23,50.25,362
,2013-03-21 05:00,21,50.26,50.29,50.22,50.22,161
,2013-03-21 05:30,21,50.26,50.27,50.24,50.25,69
,2013-03-21 06:00,21,50.26,50.29,50.22,50.23,146
,2013-03-21 06:30,21,50.24,50.26,50.22,50.23,217
,2013-03-21 07:00,21,50.23,50.25,50.2,50.21,404
,2013-03-21 07:30,21,50.2,50.25,50.15,50.24,830
,2013-03-21 08:00,21,50.24,50.24,50.13,50.15,514
,2013-03-21 08:30,21,50.16,50.2,50.13,50.19,601
,2013-03-21 09:00,21,50.19,50.2,50.1,50.16,676
,2013-03-21 09:30,21,50.18,50.31,50.11,50.29,2320
,2013-03-21 10:00,21,50.29,50.45,50.23,50.24,4484
,2013-03-21 10:30,21,50.24,50.29,50.19,50.22,2416
,2013-03-21 11:00,21,50.22,50.28,50.2,50.26,1214
,2013-03-21 11:30,21,50.25,50.26,50.21,50.25,1293
,2013-03-21 12:00,21,50.25,50.4,50.24,50.3,2921
,2013-03-21 12:30,21,50.31,50.4,50.28,50.34,1301
,2013-03-21 13:00,21,50.32,50.36,50.26,50.35,928
,2013-03-21 13:30,21,50.34,50.46,50.33,50.37,3862
,2013-03-21 17:00,22,50.39,50.43,50.32,50.32,165
,2013-03-21 17:30,22,50.33,50.33,50.32,50.33,18
,2013-03-21 18:00,22,50.32,50.32,50.31,50.31,46
,2013-03-21 18:30,22,50.33,50.39,50.33,50.39,10
,2013-03-21 19:00,22,50.36,50.36,50.34,50.34,15
,2013-03-21 19:30,22,50.31,50.37,50.3,50.37,213
,2013-03-21 20:00,22,50.36,50.38,50.3,50.33,274
,2013-03-21 20:30,22,50.31,50.31,50.2,50.21,785
,2013-03-21 21:00,22,50.21,50.29,50.18,50.26,283
,2013-03-21 21:30,22,50.27,50.3,50.25,50.3,69
,2013-03-21 22:00,22,50.27,50.31,50.25,50.26,68
,2013-03-21 22:30,22,50.26,50.27,50.26,50.27,18
,2013-03-21 23:00,22,50.28,50.28,50.28,50.28,2
,2013-03-21 23:30,22,50.28,50.33,50.28,50.32,19
,2013-03-22 00:00,22,50.32,50.35,50.31,50.35,45
,2013-03-22 00:30,22,50.35,50.35,50.28,50.32,177
,2013-03-22 01:00,22,50.31,50.35,50.25,50.33,302
,2013-03-22 01:30,22,50.35,50.4,50.25,50.26,248
,2013-03-22 02:00,22,50.26,50.28,50.24,50.27,584
,2013-03-22 02:30,22,50.27,50.27,50.24,50.26,45
,2013-03-22 03:00,22,50.27,50.29,50.26,50.26,13
,2013-03-22 03:30,22,50.25,50.3,50.25,50.29,92
,2013-03-22 04:00,22,50.3,50.38,50.28,50.38,370
,2013-03-22 04:30,22,50.36,50.5,50.32,50.47,521
,2013-03-22 05:00,22,50.48,50.49,50.4,50.41,370
,2013-03-22 05:30,22,50.4,50.43,50.4,50.42,80
,2013-03-22 06:00,22,50.42,50.5,50.4,50.48,515
,2013-03-22 06:30,22,50.5,50.61,50.35,50.44,1576
,2013-03-22 07:00,22,50.43,50.43,50.36,50.36,313
,2013-03-22 07:30,22,50.36,50.4,50.36,50.37,143
,2013-03-22 08:00,22,50.37,50.38,50.3,50.33,284
,2013-03-22 08:30,22,50.33,50.45,50.31,50.44,514
,2013-03-22 09:00,22,50.45,50.57,50.44,50.56,1364
,2013-03-22 09:30,22,50.57,50.59,50.22,50.3,4816
,2013-03-22 10:00,22,50.31,50.31,50,50.14,3578
,2013-03-22 10:30,22,50.13,50.19,50.09,50.17,1491
,2013-03-22 11:00,22,50.17,50.46,50.16,50.34,2908
,2013-03-22 11:30,22,50.35,50.44,50.34,50.39,951
,2013-03-22 12:00,22,50.4,50.52,50.34,50.5,1440
,2013-03-22 12:30,22,50.5,50.56,50.48,50.52,1697
,2013-03-22 13:00,22,50.51,50.54,50.3,50.31,1277
,2013-03-22 13:30,22,50.32,50.5,50.3,50.32,2719
,2013-03-24 17:00,25,50.43,50.5,50.43,50.49,200
,2013-03-24 17:30,25,50.5,50.51,50.46,50.48,101
,2013-03-24 18:00,25,50.48,50.48,50.47,50.48,12
,2013-03-24 18:30,25,50.46,50.48,50.45,50.46,20
,2013-03-24 19:00,25,50.46,50.48,50.33,50.33,223
,2013-03-24 19:30,25,50.35,50.41,50.35,50.37,18
,2013-03-24 20:00,25,50.39,50.48,50.33,50.43,336
,2013-03-24 20:30,25,50.42,50.44,50.4,50.44,65
,2013-03-24 21:00,25,50.44,50.46,50.41,50.42,12
,2013-03-24 21:30,25,50.41,50.42,50.33,50.36,122
,2013-03-24 22:00,25,50.35,50.38,50.3,50.33,292
,2013-03-24 22:30,25,50.32,50.38,50.28,50.36,114
,2013-03-24 23:00,25,50.33,50.36,50.33,50.36,32
,2013-03-24 23:30,25,50.36,50.36,50.36,50.36,1
,2013-03-25 00:00,25,50.36,50.36,50.36,50.36,1
,2013-03-25 00:30,25,50.36,50.41,50.29,50.37,282
,2013-03-25 01:00,25,50.37,50.41,50.37,50.38,252
,2013-03-25 01:30,25,50.36,50.4,50.31,50.34,64
,2013-03-25 02:00,25,50.36,50.41,50.35,50.37,100
,2013-03-25 02:30,25,50.36,50.44,50.34,50.42,197
,2013-03-25 03:00,25,50.39,50.4,50.37,50.37,23
,2013-03-25 03:30,25,50.36,50.37,50.35,50.35,128
,2013-03-25 04:00,25,50.35,50.38,50.25,50.27,285
,2013-03-25 04:30,25,50.27,50.28,50.21,50.22,372
,2013-03-25 05:00,25,50.25,50.27,50.22,50.23,144
,2013-03-25 05:30,25,50.23,50.29,50.22,50.26,117
,2013-03-25 06:00,25,50.28,50.28,50.26,50.27,28
,2013-03-25 06:30,25,50.29,50.32,50.29,50.31,172
,2013-03-25 07:00,25,50.32,50.32,50.28,50.3,110
,2013-03-25 07:30,25,50.28,50.36,50.25,50.27,200
,2013-03-25 08:00,25,50.28,50.32,50.26,50.31,132
,2013-03-25 08:30,25,50.31,50.35,50.26,50.32,252
,2013-03-25 09:00,25,50.33,50.45,50.29,50.31,710
,2013-03-25 09:30,25,50.31,50.5,50.29,50.44,2713
,2013-03-25 10:00,25,50.44,50.5,50.32,50.43,1707
,2013-03-25 10:30,25,50.43,50.48,50.36,50.38,1389
,2013-03-25 11:00,25,50.38,50.45,50.38,50.43,1287
,2013-03-25 11:30,25,50.44,50.46,50.37,50.38,1506
,2013-03-25 12:00,25,50.38,50.45,50.25,50.26,2307
,2013-03-25 12:30,25,50.25,50.38,50.25,50.31,1417
,2013-03-25 13:00,25,50.3,50.41,50.3,50.39,807
,2013-03-25 13:30,25,50.39,50.49,50.35,50.47,2256
,2013-03-25 17:00,26,50.44,50.44,50.35,50.41,125
,2013-03-25 17:30,26,50.39,50.41,50.39,50.41,3
,2013-03-25 18:00,26,50.39,50.39,50.37,50.37,5
,2013-03-25 18:30,26,50.35,50.4,50.33,50.35,40
,2013-03-25 19:00,26,50.37,50.37,50.33,50.33,11
,2013-03-25 19:30,26,50.34,50.36,50.3,50.3,46
,2013-03-25 20:00,26,50.3,50.4,50.23,50.33,292
,2013-03-25 20:30,26,50.32,50.36,50.22,50.25,194
,2013-03-25 21:00,26,50.24,50.29,50.23,50.29,34
,2013-03-25 21:30,26,50.26,50.37,50.25,50.34,65
,2013-03-25 22:00,26,50.3,50.31,50.26,50.29,47
,2013-03-25 22:30,26,50.28,50.33,50.27,50.32,16
,2013-03-25 23:00,26,50.32,50.35,50.32,50.35,10
,2013-03-25 23:30,26,50.35,50.35,50.3,50.3,32
,2013-03-26 00:00,26,50.31,50.32,50.31,50.31,14
,2013-03-26 00:30,26,50.32,50.35,50.29,50.32,207
,2013-03-26 01:00,26,50.31,50.34,50.27,50.32,178
,2013-03-26 01:30,26,50.3,50.41,50.3,50.35,242
,2013-03-26 02:00,26,50.33,50.36,50.33,50.36,274
,2013-03-26 02:30,26,50.36,50.36,50.31,50.33,128
,2013-03-26 03:00,26,50.3,50.34,50.26,50.31,271
,2013-03-26 03:30,26,50.31,50.35,50.31,50.35,164
,2013-03-26 04:00,26,50.34,50.36,50.29,50.34,85
,2013-03-26 04:30,26,50.34,50.36,50.29,50.3,219
,2013-03-26 05:00,26,50.31,50.35,50.31,50.35,84
,2013-03-26 05:30,26,50.36,50.4,50.36,50.39,116
,2013-03-26 06:00,26,50.39,50.41,50.34,50.34,194
,2013-03-26 06:30,26,50.35,50.39,50.33,50.35,171
,2013-03-26 07:00,26,50.35,50.4,50.35,50.38,138
,2013-03-26 07:30,26,50.38,50.38,50.32,50.36,68
,2013-03-26 08:00,26,50.36,50.44,50.33,50.41,479
,2013-03-26 08:30,26,50.4,50.5,50.36,50.48,582
,2013-03-26 09:00,26,50.47,50.5,50.44,50.45,517
,2013-03-26 09:30,26,50.44,50.58,50.43,50.51,3982
,2013-03-26 10:00,26,50.52,50.59,50.46,50.58,1896
,2013-03-26 10:30,26,50.58,50.9,50.58,50.8,9551
,2013-03-26 11:00,26,50.8,50.87,50.76,50.77,3459
,2013-03-26 11:30,26,50.77,50.83,50.7,50.75,1699
,2013-03-26 12:00,26,50.75,50.85,50.74,50.84,1797
,2013-03-26 12:30,26,50.84,50.85,50.81,50.83,1272
,2013-03-26 13:00,26,50.83,50.87,50.81,50.87,1646
,2013-03-26 13:30,26,50.86,50.92,50.75,50.76,4076
,2013-03-26 17:00,27,50.76,50.82,50.75,50.76,197
,2013-03-26 17:30,27,50.77,50.81,50.76,50.76,139
,2013-03-26 18:00,27,50.76,50.77,50.75,50.75,155
,2013-03-26 18:30,27,50.76,50.77,50.75,50.75,167
,2013-03-26 19:00,27,50.75,50.75,50.7,50.71,176
,2013-03-26 19:30,27,50.7,50.71,50.69,50.7,141
,2013-03-26 20:00,27,50.69,50.75,50.63,50.68,378
,2013-03-26 20:30,27,50.69,50.7,50.64,50.66,87
,2013-03-26 21:00,27,50.67,50.69,50.66,50.66,63
,2013-03-26 21:30,27,50.67,50.68,50.6,50.61,398
,2013-03-26 22:00,27,50.62,50.66,50.6,50.62,147
,2013-03-26 22:30,27,50.64,50.68,50.64,50.68,51
,2013-03-26 23:00,27,50.69,50.71,50.67,50.71,114
,2013-03-26 23:30,27,50.71,50.72,50.7,50.72,114
,2013-03-27 00:00,27,50.7,50.74,50.69,50.72,120
,2013-03-27 00:30,27,50.71,50.72,50.69,50.72,94
,2013-03-27 01:00,27,50.72,50.75,50.68,50.73,113
,2013-03-27 01:30,27,50.73,50.85,50.73,50.82,312
,2013-03-27 02:00,27,50.83,50.93,50.83,50.93,265
,2013-03-27 02:30,27,50.9,50.92,50.86,50.89,228
,2013-03-27 03:00,27,50.89,50.9,50.82,50.85,419
,2013-03-27 03:30,27,50.85,50.9,50.83,50.89,277
,2013-03-27 04:00,27,50.9,50.91,50.85,50.9,141
,2013-03-27 04:30,27,50.9,50.95,50.9,50.94,295
,2013-03-27 05:00,27,50.95,50.95,50.91,50.93,66
,2013-03-27 05:30,27,50.93,50.98,50.91,50.98,146
,2013-03-27 06:00,27,50.98,51,50.97,51,360
,2013-03-27 06:30,27,51,51.03,50.97,50.98,332
,2013-03-27 07:00,27,50.96,50.99,50.91,50.94,271
,2013-03-27 07:30,27,50.94,50.95,50.91,50.93,162
,2013-03-27 08:00,27,50.94,50.97,50.9,50.92,585
,2013-03-27 08:30,27,50.92,50.95,50.75,50.81,1688
,2013-03-27 09:00,27,50.82,50.87,50.79,50.79,639
,2013-03-27 09:30,27,50.8,50.93,50.78,50.89,2649
,2013-03-27 10:00,27,50.9,50.91,50.86,50.86,971
,2013-03-27 10:30,27,50.87,50.88,50.77,50.79,1843
,2013-03-27 11:00,27,50.79,50.84,50.78,50.82,1862
,2013-03-27 11:30,27,50.82,50.85,50.76,50.81,2388
,2013-03-27 12:00,27,50.82,50.9,50.79,50.88,1448
,2013-03-27 12:30,27,50.88,50.9,50.83,50.87,1094
,2013-03-27 13:00,27,50.88,50.95,50.8,50.82,1520
,2013-03-27 13:30,27,50.81,50.87,50.75,50.85,3836
,2013-03-27 17:00,28,50.88,50.95,50.76,50.76,140
,2013-03-27 17:30,28,50.78,50.8,50.76,50.77,34
,2013-03-27 18:00,28,50.79,50.79,50.76,50.76,18
,2013-03-27 18:30,28,50.76,50.77,50.75,50.77,28
,2013-03-27 19:00,28,50.79,50.79,50.77,50.79,16
,2013-03-27 19:30,28,50.79,50.81,50.79,50.81,61
,2013-03-27 20:00,28,50.82,50.85,50.73,50.76,177
,2013-03-27 20:30,28,50.75,50.75,50.71,50.74,41
,2013-03-27 22:00,28,50.53,50.53,50.5,50.51,56
,2013-03-27 22:30,28,50.5,50.58,50.5,50.57,154
,2013-03-27 23:00,28,50.57,50.61,50.56,50.6,48
,2013-03-27 23:30,28,50.61,50.61,50.57,50.57,40
,2013-03-28 00:00,28,50.56,50.59,50.56,50.59,10
,2013-03-28 00:30,28,50.59,50.61,50.54,50.55,107
,2013-03-28 01:00,28,50.54,50.55,50.51,50.54,251
,2013-03-28 01:30,28,50.53,50.63,50.51,50.53,382
,2013-03-28 02:00,28,50.53,50.58,50.5,50.56,270
,2013-03-28 02:30,28,50.56,50.63,50.55,50.62,222
,2013-03-28 03:00,28,50.63,50.67,50.6,50.64,155
,2013-03-28 03:30,28,50.61,50.61,50.54,50.6,407
,2013-03-28 04:00,28,50.6,50.6,50.54,50.56,153
,2013-03-28 04:30,28,50.55,50.61,50.55,50.6,55
,2013-03-28 05:00,28,50.61,50.68,50.59,50.64,212
,2013-03-28 05:30,28,50.63,50.67,50.63,50.65,75
,2013-03-28 06:00,28,50.66,50.7,50.61,50.69,236
,2013-03-28 06:30,28,50.67,50.69,50.61,50.61,325
,2013-03-28 07:00,28,50.63,50.7,50.62,50.65,262
,2013-03-28 07:30,28,50.65,50.65,50.58,50.58,268
,2013-03-28 08:00,28,50.58,50.6,50.53,50.53,818
,2013-03-28 08:30,28,50.54,50.63,50.53,50.62,481
,2013-03-28 09:00,28,50.62,50.67,50.57,50.66,709
,2013-03-28 09:30,28,50.66,50.75,50.58,50.65,3737
,2013-03-28 10:00,28,50.66,50.67,50.6,50.65,1264
,2013-03-28 10:30,28,50.66,50.69,50.51,50.57,2487
,2013-03-28 11:00,28,50.57,50.57,49.52,49.69,19434
,2013-03-28 11:30,28,49.67,50.15,49.66,49.91,5560
,2013-03-28 12:00,28,49.9,49.98,49.84,49.94,1629
,2013-03-28 12:30,28,49.94,49.98,49.77,49.83,1588
,2013-03-28 13:00,28,49.83,49.99,49.75,49.92,1802
,2013-03-28 13:30,28,49.92,50.26,49.83,50.11,6298
,2013-03-31 17:00,1,49.81,50.17,49.81,49.98,345
,2013-03-31 17:30,1,49.97,50.11,49.97,50.08,393
,2013-03-31 18:00,1,50.1,50.21,50.06,50.21,629
,2013-03-31 18:30,1,50.21,50.23,50.19,50.2,262
,2013-03-31 19:00,1,50.2,50.22,50.11,50.15,408
,2013-03-31 19:30,1,50.13,50.16,49.91,50.02,326
,2013-03-31 20:00,1,50.02,50.07,49.85,49.92,1117
,2013-03-31 20:30,1,49.93,49.96,49.84,49.86,701
,2013-03-31 21:00,1,49.86,49.88,49.8,49.82,489
,2013-03-31 21:30,1,49.86,49.86,49.71,49.76,510
,2013-03-31 22:00,1,49.76,49.79,49.73,49.74,202
,2013-03-31 22:30,1,49.73,49.86,49.73,49.78,143
,2013-03-31 23:00,1,49.79,49.81,49.76,49.8,15
,2013-03-31 23:30,1,49.78,49.79,49.77,49.78,23
,2013-04-01 00:00,1,49.78,49.78,49.75,49.77,59
,2013-04-01 00:30,1,49.8,49.82,49.72,49.81,129
,2013-04-01 01:00,1,49.79,49.8,49.65,49.68,388
,2013-04-01 01:30,1,49.68,49.68,49.54,49.54,435
,2013-04-01 02:00,1,49.54,49.59,49.54,49.57,296
,2013-04-01 02:30,1,49.56,49.62,49.54,49.58,90
,2013-04-01 03:00,1,49.6,49.6,49.56,49.59,143
,2013-04-01 03:30,1,49.56,49.59,49.54,49.57,142
,2013-04-01 04:00,1,49.56,49.56,49.5,49.53,497
,2013-04-01 04:30,1,49.55,49.56,49.32,49.47,1392
,2013-04-01 05:00,1,49.47,49.48,49.4,49.41,318
,2013-04-01 05:30,1,49.41,49.51,49.41,49.48,524
,2013-04-01 06:00,1,49.49,49.52,49.47,49.49,157
,2013-04-01 06:30,1,49.48,49.55,49.47,49.55,178
,2013-04-01 07:00,1,49.54,49.62,49.51,49.58,195
,2013-04-01 07:30,1,49.56,49.67,49.56,49.57,269
,2013-04-01 08:00,1,49.58,49.71,49.58,49.69,571
,2013-04-01 08:30,1,49.69,49.73,49.61,49.64,685
,2013-04-01 09:00,1,49.66,49.68,49.5,49.52,1049
,2013-04-01 09:30,1,49.5,50,49.49,49.82,4916
,2013-04-01 10:00,1,49.81,49.94,49.76,49.9,1860
,2013-04-01 10:30,1,49.9,50.2,49.84,50.19,2489
,2013-04-01 11:00,1,50.18,50.33,50.13,50.28,1814
,2013-04-01 11:30,1,50.28,50.36,50.12,50.17,1936
,2013-04-01 12:00,1,50.17,50.31,50.07,50.19,1218
,2013-04-01 12:30,1,50.19,50.35,50.19,50.34,1073
,2013-04-01 13:00,1,50.33,50.5,50.24,50.24,2496
,2013-04-01 13:30,1,50.24,50.27,50,50.12,3696
,2013-04-01 17:00,2,50.06,50.19,50.06,50.17,133
,2013-04-01 17:30,2,50.16,50.19,50.11,50.14,57
,2013-04-01 18:00,2,50.14,50.19,50.07,50.07,37
,2013-04-01 18:30,2,50.08,50.09,50.05,50.09,36
,2013-04-01 19:00,2,50.1,50.11,50.06,50.07,169
,2013-04-01 19:30,2,50.08,50.11,49.88,49.96,482
,2013-04-01 20:00,2,49.93,50.03,49.86,49.94,692
,2013-04-01 20:30,2,49.94,50.02,49.9,49.99,358
,2013-04-01 21:00,2,49.99,49.99,49.84,49.88,159
,2013-04-01 21:30,2,49.86,49.96,49.85,49.89,222
,2013-04-01 22:00,2,49.9,50.04,49.9,50.01,229
,2013-04-01 22:30,2,50.04,50.06,49.97,50.01,152
,2013-04-01 23:00,2,50.01,50.13,50.01,50.09,336
,2013-04-01 23:30,2,50.1,50.11,49.99,49.99,158
,2013-04-02 00:00,2,50.02,50.04,49.99,50.02,133
,2013-04-02 00:30,2,50.02,50.16,49.99,50.11,254
,2013-04-02 01:00,2,50.1,50.12,49.95,50.01,578
,2013-04-02 01:30,2,50.01,50.13,49.9,50.12,471
,2013-04-02 02:00,2,50.1,50.12,50.05,50.08,192
,2013-04-02 02:30,2,50.09,50.18,50.08,50.17,232
,2013-04-02 03:00,2,50.15,50.15,50.03,50.03,143
,2013-04-02 03:30,2,50.03,50.05,49.92,50,227
,2013-04-02 04:00,2,50.02,50.15,50.02,50.12,363
,2013-04-02 04:30,2,50.14,50.28,50.1,50.26,556
,2013-04-02 05:00,2,50.25,50.26,50.2,50.23,277
,2013-04-02 05:30,2,50.21,50.21,50.14,50.14,166
,2013-04-02 06:00,2,50.15,50.22,50.15,50.18,98
,2013-04-02 06:30,2,50.16,50.16,50.09,50.15,362
,2013-04-02 07:00,2,50.14,50.21,50.14,50.19,169
,2013-04-02 07:30,2,50.21,50.25,50.18,50.21,218
,2013-04-02 08:00,2,50.22,50.24,50.1,50.12,414
,2013-04-02 08:30,2,50.12,50.25,50.12,50.23,389
,2013-04-02 09:00,2,50.25,50.25,49.94,50,1443
,2013-04-02 09:30,2,50,50.06,49.7,49.7,5544
,2013-04-02 10:00,2,49.69,49.76,49.68,49.69,3051
,2013-04-02 10:30,2,49.7,49.71,49.57,49.6,3443
,2013-04-02 11:00,2,49.6,49.76,49.55,49.56,3316
,2013-04-02 11:30,2,49.56,49.62,49.53,49.59,1537
,2013-04-02 12:00,2,49.6,49.62,49.55,49.56,1496
,2013-04-02 12:30,2,49.55,49.56,49.45,49.46,2300
,2013-04-02 13:00,2,49.46,49.71,49.45,49.67,1354
,2013-04-02 13:30,2,49.68,49.73,49.5,49.62,3545
,2013-04-02 17:00,3,49.7,49.82,49.68,49.8,207
,2013-04-02 17:30,3,49.8,49.8,49.67,49.71,70
,2013-04-02 18:00,3,49.69,49.71,49.65,49.65,57
,2013-04-02 18:30,3,49.66,49.66,49.57,49.59,78
,2013-04-02 19:00,3,49.59,49.63,49.59,49.59,17
,2013-04-02 19:30,3,49.59,49.62,49.41,49.43,358
,2013-04-02 20:00,3,49.43,49.63,49.39,49.56,790
,2013-04-02 20:30,3,49.57,49.6,49.47,49.52,198
,2013-04-02 21:00,3,49.51,49.52,49.4,49.44,152
,2013-04-02 21:30,3,49.45,49.54,49.39,49.49,311
,2013-04-02 22:00,3,49.49,49.58,49.39,49.43,537
,2013-04-02 22:30,3,49.43,49.5,49.4,49.48,221
,2013-04-02 23:00,3,49.46,49.48,49.41,49.46,34
,2013-04-02 23:30,3,49.46,49.46,49.42,49.44,26
,2013-04-03 00:00,3,49.45,49.46,49.42,49.42,44
,2013-04-03 00:30,3,49.41,49.59,49.39,49.53,362
,2013-04-03 01:00,3,49.53,49.64,49.51,49.51,919
,2013-04-03 01:30,3,49.53,49.57,49.47,49.52,459
,2013-04-03 02:00,3,49.52,49.55,49.51,49.54,208
,2013-04-03 02:30,3,49.54,49.55,49.52,49.55,94
,2013-04-03 03:00,3,49.55,49.58,49.54,49.58,152
,2013-04-03 03:30,3,49.55,49.68,49.55,49.62,481
,2013-04-03 04:00,3,49.63,49.75,49.62,49.73,524
,2013-04-03 04:30,3,49.72,49.73,49.65,49.65,196
,2013-04-03 05:00,3,49.67,49.69,49.65,49.65,153
,2013-04-03 05:30,3,49.65,49.72,49.62,49.64,298
,2013-04-03 06:00,3,49.66,49.68,49.61,49.66,276
,2013-04-03 06:30,3,49.66,49.74,49.66,49.69,299
,2013-04-03 07:00,3,49.68,49.71,49.56,49.57,395
,2013-04-03 07:30,3,49.58,49.63,49.55,49.61,215
,2013-04-03 08:00,3,49.61,49.66,49.58,49.61,367
,2013-04-03 08:30,3,49.61,49.69,49.59,49.69,531
,2013-04-03 09:00,3,49.69,49.82,49.69,49.75,1158
,2013-04-03 09:30,3,49.75,49.76,49.57,49.68,3798
,2013-04-03 10:00,3,49.68,49.69,49.57,49.58,1717
,2013-04-03 10:30,3,49.58,49.58,49.43,49.55,2516
,2013-04-03 11:00,3,49.55,49.55,49.34,49.38,2368
,2013-04-03 11:30,3,49.38,49.38,49.27,49.35,1951
,2013-04-03 12:00,3,49.36,49.4,49.28,49.32,1329
,2013-04-03 12:30,3,49.31,49.33,49.28,49.31,878
,2013-04-03 13:00,3,49.32,49.42,49.29,49.33,1347
,2013-04-03 13:30,3,49.32,49.33,49.13,49.15,3829
,2013-04-03 17:00,4,49.15,49.19,49.11,49.14,409
,2013-04-03 17:30,4,49.13,49.17,49.12,49.12,73
,2013-04-03 18:00,4,49.13,49.14,49.1,49.1,232
,2013-04-03 18:30,4,49.11,49.12,49.09,49.09,92
,2013-04-03 19:00,4,49.09,49.12,49.08,49.09,139
,2013-04-03 19:30,4,49.1,49.12,49.08,49.08,76
,2013-04-03 20:00,4,49.1,49.11,49.04,49.04,226
,2013-04-03 20:30,4,49.05,49.06,49.03,49.03,105
,2013-04-03 21:00,4,49.03,49.06,49,49,245
,2013-04-03 21:30,4,49.01,49.02,48.96,48.99,364
,2013-04-03 22:00,4,49.01,49.02,48.99,49,144
,2013-04-03 22:30,4,49.01,49.02,48.99,49.02,9
,2013-04-03 23:00,4,49.01,49.01,48.98,48.98,7
,2013-04-03 23:30,4,48.99,49.01,48.98,49.01,14
,2013-04-04 00:00,4,49,49.04,48.99,49.04,57
,2013-04-04 00:30,4,49.04,49.04,49.01,49.01,35
,2013-04-04 01:00,4,49.01,49.07,49.01,49.06,86
,2013-04-04 01:30,4,49.06,49.07,49.05,49.06,182
,2013-04-04 02:00,4,49.05,49.06,49.02,49.05,92
,2013-04-04 02:30,4,49.06,49.1,49.03,49.04,165
,2013-04-04 03:00,4,49.06,49.07,49.02,49.05,210
,2013-04-04 03:30,4,49.04,49.06,49.01,49.03,200
,2013-04-04 04:00,4,49.02,49.04,48.99,49.04,93
,2013-04-04 04:30,4,49.03,49.17,49,49.14,325
,2013-04-04 05:00,4,49.15,49.25,49.15,49.19,270
,2013-04-04 05:30,4,49.19,49.24,49.17,49.21,237
,2013-04-04 06:00,4,49.21,49.25,49.14,49.18,278
,2013-04-04 06:30,4,49.2,49.24,49.19,49.24,195
,2013-04-04 07:00,4,49.22,49.24,49.16,49.16,173
,2013-04-04 07:30,4,49.16,49.19,48.99,49.01,1182
,2013-04-04 08:00,4,48.99,49,48.89,48.95,1208
,2013-04-04 08:30,4,48.94,48.94,48.85,48.88,928
,2013-04-04 09:00,4,48.87,48.92,48.85,48.9,1104
,2013-04-04 09:30,4,48.9,48.9,48.51,48.55,7649
,2013-04-04 10:00,4,48.55,48.64,48.36,48.63,5921
,2013-04-04 10:30,4,48.63,48.65,48.53,48.63,3397
,2013-04-04 11:00,4,48.62,48.62,48.43,48.52,2983
,2013-04-04 11:30,4,48.52,48.52,48.4,48.46,1652
,2013-04-04 12:00,4,48.47,48.49,48.38,48.41,2054
,2013-04-04 12:30,4,48.41,48.42,48.25,48.41,4004
,2013-04-04 13:00,4,48.42,48.56,48.39,48.47,2965
,2013-04-04 13:30,4,48.48,48.62,48.46,48.56,4081
,2013-04-04 17:00,5,48.57,48.59,48.55,48.55,227
,2013-04-04 17:30,5,48.54,48.55,48.53,48.55,50
,2013-04-04 18:00,5,48.54,48.55,48.52,48.54,55
,2013-04-04 18:30,5,48.53,48.53,48.53,48.53,14
,2013-04-04 19:00,5,48.53,48.55,48.53,48.53,19
,2013-04-04 19:30,5,48.54,48.55,48.51,48.52,100
,2013-04-04 20:00,5,48.51,48.52,48.46,48.46,214
,2013-04-04 20:30,5,48.46,48.47,48.4,48.42,207
,2013-04-04 21:00,5,48.41,48.43,48.35,48.39,197
,2013-04-04 21:30,5,48.38,48.48,48.38,48.41,160
,2013-04-04 22:00,5,48.43,48.52,48.43,48.48,280
,2013-04-04 22:30,5,48.49,48.57,48.48,48.56,224
,2013-04-04 23:00,5,48.57,48.59,48.52,48.57,252
,2013-04-04 23:30,5,48.55,48.59,48.52,48.56,66
,2013-04-05 00:00,5,48.55,48.57,48.53,48.53,75
,2013-04-05 00:30,5,48.54,48.55,48.48,48.49,90
,2013-04-05 01:00,5,48.48,48.53,48.48,48.48,169
,2013-04-05 01:30,5,48.48,48.5,48.43,48.5,143
,2013-04-05 02:00,5,48.52,48.62,48.51,48.58,224
,2013-04-05 02:30,5,48.58,48.58,48.52,48.55,42
,2013-04-05 03:00,5,48.55,48.58,48.55,48.55,56
,2013-04-05 03:30,5,48.56,48.58,48.52,48.56,240
,2013-04-05 04:00,5,48.56,48.59,48.49,48.57,251
,2013-04-05 04:30,5,48.54,48.55,48.38,48.47,391
,2013-04-05 05:00,5,48.47,48.54,48.42,48.44,233
,2013-04-05 05:30,5,48.43,48.5,48.43,48.44,167
,2013-04-05 06:00,5,48.45,48.47,48.36,48.36,273
,2013-04-05 06:30,5,48.36,48.42,48.35,48.41,303
,2013-04-05 07:00,5,48.4,48.4,48.32,48.36,369
,2013-04-05 07:30,5,48.37,48.41,48.3,48.4,626
,2013-04-05 08:00,5,48.4,48.52,48.36,48.5,797
,2013-04-05 08:30,5,48.5,48.78,48.46,48.7,2161
,2013-04-05 09:00,5,48.7,48.82,48.67,48.78,1560
,2013-04-05 09:30,5,48.77,48.8,48.51,48.64,4439
,2013-04-05 10:00,5,48.63,48.7,48.59,48.63,1326
,2013-04-05 10:30,5,48.62,48.68,48.58,48.63,1259
,2013-04-05 11:00,5,48.62,48.63,48.47,48.51,2104
,2013-04-05 11:30,5,48.52,48.65,48.5,48.63,907
,2013-04-05 12:00,5,48.62,48.65,48.56,48.65,1034
,2013-04-05 12:30,5,48.64,48.7,48.62,48.65,929
,2013-04-05 13:00,5,48.65,48.68,48.54,48.56,789
,2013-04-05 13:30,5,48.57,48.89,48.53,48.87,4238
,2013-04-07 19:00,8,48.83,48.94,48.69,48.86,554
,2013-04-07 19:30,8,48.87,48.99,48.74,48.83,626
,2013-04-07 20:00,8,48.83,49.4,48.74,49.36,2123
,2013-04-07 20:30,8,49.39,49.41,49.21,49.21,891
,2013-04-07 21:00,8,49.24,49.32,49.22,49.3,204
,2013-04-07 21:30,8,49.29,49.32,49.17,49.32,368
,2013-04-07 22:00,8,49.32,49.32,49.23,49.25,230
,2013-04-07 22:30,8,49.26,49.3,49.18,49.26,71
,2013-04-07 23:00,8,49.27,49.28,49.25,49.25,38
,2013-04-07 23:30,8,49.25,49.28,49.24,49.26,37
,2013-04-08 00:00,8,49.28,49.29,49.24,49.29,44
,2013-04-08 00:30,8,49.29,49.32,49.28,49.31,242
,2013-04-08 01:00,8,49.3,49.38,49.3,49.33,612
,2013-04-08 01:30,8,49.34,49.34,49.23,49.3,418
,2013-04-08 02:00,8,49.31,49.32,49.23,49.27,139
,2013-04-08 02:30,8,49.25,49.32,49.25,49.3,308
,2013-04-08 03:00,8,49.29,49.29,49.22,49.23,309
,2013-04-08 03:30,8,49.22,49.25,49.19,49.25,331
,2013-04-08 04:00,8,49.25,49.38,49.25,49.36,239
,2013-04-08 04:30,8,49.35,49.35,49.24,49.27,290
,2013-04-08 05:00,8,49.28,49.38,49.27,49.28,388
,2013-04-08 05:30,8,49.28,49.34,49.27,49.3,162
,2013-04-08 06:00,8,49.28,49.38,49.28,49.35,216
,2013-04-08 06:30,8,49.35,49.41,49.35,49.37,338
,2013-04-08 07:00,8,49.36,49.37,49.27,49.27,312
,2013-04-08 07:30,8,49.27,49.27,49.22,49.26,268
,2013-04-08 08:30,8,49.22,49.28,49.13,49.15,1394
,2013-04-08 09:00,8,49.16,49.36,49.16,49.24,2051
,2013-04-08 09:30,8,49.24,49.47,49.23,49.43,3881
,2013-04-08 10:00,8,49.43,49.52,49.43,49.45,2775
,2013-04-08 10:30,8,49.45,49.5,49.34,49.37,1509
,2013-04-08 11:00,8,49.36,49.47,49.35,49.43,998
,2013-04-08 11:30,8,49.44,49.55,49.44,49.51,1404
,2013-04-08 12:00,8,49.5,49.58,49.48,49.5,1196
,2013-04-08 12:30,8,49.51,49.59,49.45,49.59,1855
,2013-04-08 13:00,8,49.58,49.65,49.47,49.52,3136
,2013-04-08 19:00,9,49.52,49.53,49.49,49.5,259
,2013-04-08 19:30,9,49.49,49.5,49.45,49.46,132
,2013-04-08 20:00,9,49.48,49.59,49.46,49.56,602
,2013-04-08 20:30,9,49.56,49.57,49.52,49.57,400
,2013-04-08 21:00,9,49.57,49.57,49.51,49.54,82
,2013-04-08 21:30,9,49.53,49.57,49.49,49.53,289
,2013-04-08 22:00,9,49.52,49.58,49.43,49.45,676
,2013-04-08 22:30,9,49.45,49.49,49.43,49.47,81
,2013-04-08 23:00,9,49.47,49.53,49.47,49.53,73
,2013-04-08 23:30,9,49.51,49.53,49.5,49.52,12
,2013-04-09 00:00,9,49.53,49.58,49.51,49.54,116
,2013-04-09 00:30,9,49.55,49.6,49.54,49.54,316
,2013-04-09 01:00,9,49.56,49.6,49.54,49.55,194
,2013-04-09 01:30,9,49.54,49.54,49.43,49.51,314
,2013-04-09 02:00,9,49.5,49.6,49.49,49.58,580
,2013-04-09 02:30,9,49.58,49.58,49.42,49.42,554
,2013-04-09 03:00,9,49.42,49.52,49.42,49.52,465
,2013-04-09 03:30,9,49.51,49.65,49.51,49.62,463
,2013-04-09 04:00,9,49.62,49.62,49.55,49.58,157
,2013-04-09 04:30,9,49.56,49.62,49.53,49.59,99
,2013-04-09 05:00,9,49.62,49.68,49.58,49.63,494
,2013-04-09 05:30,9,49.61,49.63,49.58,49.58,241
,2013-04-09 06:00,9,49.58,49.59,49.52,49.54,164
,2013-04-09 06:30,9,49.53,49.57,49.53,49.55,271
,2013-04-09 07:00,9,49.53,49.55,49.51,49.52,167
,2013-04-09 07:30,9,49.52,49.55,49.5,49.5,79
,2013-04-09 08:30,9,49.48,49.66,49.45,49.58,2212
,2013-04-09 09:00,9,49.57,49.62,49.48,49.48,1039
,2013-04-09 09:30,9,49.49,49.66,49.43,49.5,3165
,2013-04-09 10:00,9,49.5,49.54,49.38,49.39,1607
,2013-04-09 10:30,9,49.4,49.54,49.37,49.49,1191
,2013-04-09 11:00,9,49.5,49.63,49.48,49.62,1280
,2013-04-09 11:30,9,49.62,49.66,49.47,49.52,2219
,2013-04-09 12:00,9,49.52,49.74,49.51,49.62,2349
,2013-04-09 12:30,9,49.63,49.74,49.55,49.73,1170
,2013-04-09 13:00,9,49.73,50.05,49.72,50.03,5398
,2013-04-09 19:00,10,49.98,50.08,49.91,50.03,853
,2013-04-09 19:30,10,50.03,50.1,50.02,50.04,487
,2013-04-09 20:00,10,50.04,50.08,49.98,50.03,677
,2013-04-09 20:30,10,50.03,50.03,49.97,49.98,56
,2013-04-09 21:00,10,49.97,50.04,49.97,50.02,136
,2013-04-09 21:30,10,50.02,50.06,49.92,49.94,244
,2013-04-09 22:00,10,49.94,49.95,49.87,49.91,182
,2013-04-09 22:30,10,49.91,49.98,49.9,49.92,46
,2013-04-09 23:00,10,49.91,49.98,49.9,49.97,74
,2013-04-09 23:30,10,49.97,49.99,49.94,49.97,77
,2013-04-10 00:00,10,49.97,50.18,49.97,50.17,510
,2013-04-10 00:30,10,50.18,50.23,50.1,50.16,672
,2013-04-10 01:00,10,50.17,50.17,50.14,50.14,345
,2013-04-10 01:30,10,50.14,50.21,50.12,50.12,473
,2013-04-10 02:00,10,50.13,50.21,49.95,50,617
,2013-04-10 02:30,10,49.99,50.06,49.95,49.95,283
,2013-04-10 03:00,10,49.95,50.06,49.92,49.96,286
,2013-04-10 03:30,10,49.96,49.98,49.89,49.97,461
,2013-04-10 04:00,10,49.97,50,49.94,49.99,76
,2013-04-10 04:30,10,49.97,49.97,49.9,49.91,323
,2013-04-10 05:00,10,49.9,49.99,49.9,49.98,243
,2013-04-10 05:30,10,49.98,50,49.97,49.99,154
,2013-04-10 06:00,10,49.99,50.03,49.99,50,141
,2013-04-10 06:30,10,50.02,50.03,49.99,50,99
,2013-04-10 07:00,10,50,50.04,49.96,49.98,346
,2013-04-10 07:30,10,49.98,50.01,49.94,50.01,182
,2013-04-10 08:30,10,49.97,50.09,49.89,49.99,1678
,2013-04-10 09:00,10,49.99,50.02,49.96,49.99,1297
,2013-04-10 09:30,10,49.99,50.02,49.87,49.98,2053
,2013-04-10 10:00,10,49.98,50.02,49.82,49.85,1523
,2013-04-10 10:30,10,49.85,49.92,49.75,49.79,1586
,2013-04-10 11:00,10,49.79,50.23,49.61,49.84,7078
,2013-04-10 11:30,10,49.84,49.93,49.82,49.84,1097
,2013-04-10 12:00,10,49.83,49.86,49.76,49.82,634
,2013-04-10 12:30,10,49.82,49.92,49.76,49.92,1233
,2013-04-10 13:00,10,49.91,50.07,49.89,50.06,2608
,2013-04-10 19:00,11,50.03,50.07,49.96,50.01,465
,2013-04-10 19:30,11,50.02,50.15,50,50.08,246
,2013-04-10 20:00,11,50.1,50.15,49.98,50.08,669
,2013-04-10 20:30,11,50.06,50.07,49.99,50.01,211
,2013-04-10 21:00,11,50,50,49.85,49.86,212
,2013-04-10 21:30,11,49.87,49.88,49.75,49.79,531
,2013-04-10 22:00,11,49.76,49.85,49.76,49.81,211
,2013-04-10 22:30,11,49.79,49.84,49.79,49.84,14
,2013-04-10 23:00,11,49.82,49.85,49.81,49.83,18
,2013-04-10 23:30,11,49.85,49.86,49.84,49.85,7
,2013-04-11 00:00,11,49.84,49.84,49.73,49.75,79
,2013-04-11 00:30,11,49.79,49.8,49.71,49.71,224
,2013-04-11 01:00,11,49.74,49.81,49.71,49.76,282
,2013-04-11 01:30,11,49.77,49.87,49.74,49.76,592
,2013-04-11 02:00,11,49.76,49.79,49.74,49.79,134
,2013-04-11 02:30,11,49.77,49.81,49.76,49.77,182
,2013-04-11 03:00,11,49.78,49.83,49.78,49.8,192
,2013-04-11 03:30,11,49.81,49.81,49.79,49.8,20
,2013-04-11 04:00,11,49.81,49.84,49.77,49.77,266
,2013-04-11 04:30,11,49.78,49.79,49.71,49.71,296
,2013-04-11 05:00,11,49.71,49.88,49.67,49.79,494
,2013-04-11 05:30,11,49.78,49.81,49.74,49.81,146
,2013-04-11 06:00,11,49.81,49.84,49.8,49.82,140
,2013-04-11 06:30,11,49.82,49.84,49.78,49.8,55
,2013-04-11 07:00,11,49.78,49.96,49.78,49.93,403
,2013-04-11 07:30,11,49.91,49.99,49.83,49.86,474
,2013-04-11 08:30,11,49.88,50.1,49.88,50.1,2704
,2013-04-11 09:00,11,50.09,50.15,49.96,49.98,2267
,2013-04-11 09:30,11,49.98,50.07,49.82,49.86,2458
,2013-04-11 10:00,11,49.86,49.89,49.74,49.88,2564
,2013-04-11 10:30,11,49.88,49.91,49.83,49.9,946
,2013-04-11 11:00,11,49.92,49.94,49.86,49.89,1018
,2013-04-11 11:30,11,49.89,50.05,49.89,50.01,1043
,2013-04-11 12:00,11,50.02,50.04,49.93,49.97,796
,2013-04-11 12:30,11,49.97,50.05,49.95,50,1288
,2013-04-11 13:00,11,49.99,50,49.7,49.7,3514
,2013-04-11 19:00,12,49.75,49.77,49.69,49.77,138
,2013-04-11 19:30,12,49.74,49.76,49.71,49.76,56
,2013-04-11 20:00,12,49.76,49.77,49.58,49.7,418
,2013-04-11 20:30,12,49.7,49.81,49.7,49.81,357
,2013-04-11 21:00,12,49.78,49.89,49.75,49.89,156
,2013-04-11 21:30,12,49.88,49.95,49.76,49.78,664
,2013-04-11 22:00,12,49.78,49.85,49.74,49.84,102
,2013-04-11 22:30,12,49.78,49.81,49.78,49.81,9
,2013-04-11 23:00,12,49.79,49.79,49.76,49.76,36
,2013-04-11 23:30,12,49.76,49.77,49.74,49.76,28
,2013-04-12 00:00,12,49.77,49.79,49.72,49.77,95
,2013-04-12 00:30,12,49.79,49.83,49.74,49.79,106
,2013-04-12 01:00,12,49.81,49.89,49.8,49.87,274
,2013-04-12 01:30,12,49.87,49.92,49.87,49.9,225
,2013-04-12 02:00,12,49.91,49.93,49.84,49.86,201
,2013-04-12 02:30,12,49.86,49.94,49.8,49.89,194
,2013-04-12 03:00,12,49.89,50,49.88,49.96,750
,2013-04-12 03:30,12,49.96,49.96,49.88,49.9,168
,2013-04-12 04:00,12,49.91,49.92,49.84,49.85,291
,2013-04-12 04:30,12,49.84,49.89,49.75,49.8,648
,2013-04-12 05:00,12,49.79,49.82,49.76,49.79,271
,2013-04-12 05:30,12,49.79,49.84,49.78,49.8,365
,2013-04-12 06:00,12,49.8,49.8,49.73,49.73,95
,2013-04-12 06:30,12,49.75,49.78,49.72,49.75,151
,2013-04-12 07:00,12,49.76,49.81,49.71,49.71,326
,2013-04-12 07:30,12,49.71,49.73,49.7,49.72,186
,2013-04-12 08:30,12,49.7,49.73,49.51,49.54,2335
,2013-04-12 09:00,12,49.54,49.7,49.45,49.68,2473
,2013-04-12 09:30,12,49.68,49.69,49.45,49.46,3681
,2013-04-12 10:00,12,49.46,49.46,49,49.31,6668
,2013-04-12 10:30,12,49.32,49.33,49.18,49.29,2630
,2013-04-12 11:00,12,49.29,49.35,49.23,49.24,1128
,2013-04-12 11:30,12,49.24,49.45,49.22,49.44,1357
,2013-04-12 12:00,12,49.44,49.49,49.25,49.29,1730
,2013-04-12 12:30,12,49.29,49.5,49.29,49.43,1433
,2013-04-12 13:00,12,49.43,49.45,49.13,49.3,3784
,2013-04-14 19:00,15,49.15,49.25,48.95,49.12,700
,2013-04-14 19:30,15,49.12,49.2,49.12,49.13,538
,2013-04-14 20:00,15,49.14,49.21,48.97,49.05,488
,2013-04-14 20:30,15,49.04,49.09,48.95,48.95,415
,2013-04-14 21:00,15,48.95,49.03,48.91,48.92,369
,2013-04-14 21:30,15,48.94,48.99,48.87,48.88,234
,2013-04-14 22:00,15,48.9,48.91,48.81,48.87,316
,2013-04-14 22:30,15,48.87,48.91,48.82,48.84,82
,2013-04-14 23:00,15,48.84,48.86,48.78,48.83,118
,2013-04-14 23:30,15,48.8,48.82,48.78,48.78,119
,2013-04-15 00:00,15,48.79,48.79,48.76,48.79,108
,2013-04-15 00:30,15,48.79,48.94,48.77,48.86,388
,2013-04-15 01:00,15,48.85,48.87,48.73,48.74,293
,2013-04-15 01:30,15,48.75,48.87,48.71,48.76,343
,2013-04-15 02:00,15,48.77,48.87,48.76,48.8,151
,2013-04-15 02:30,15,48.81,48.86,48.8,48.82,69
,2013-04-15 03:00,15,48.81,48.97,48.81,48.92,203
,2013-04-15 03:30,15,48.92,49,48.91,48.94,269
,2013-04-15 04:00,15,48.94,48.96,48.84,48.84,263
,2013-04-15 04:30,15,48.85,48.88,48.83,48.84,310
,2013-04-15 05:00,15,48.84,48.87,48.81,48.83,240
,2013-04-15 05:30,15,48.84,48.9,48.84,48.87,126
,2013-04-15 06:00,15,48.86,48.86,48.81,48.83,129
,2013-04-15 06:30,15,48.83,48.91,48.81,48.91,280
,2013-04-15 07:00,15,48.88,49,48.87,48.95,355
,2013-04-15 07:30,15,48.95,48.96,48.89,48.95,270
,2013-04-15 08:30,15,48.94,49.15,48.89,49.14,2448
,2013-04-15 09:00,15,49.14,49.14,49.01,49.12,1438
,2013-04-15 09:30,15,49.11,49.34,49.06,49.22,2789
,2013-04-15 10:00,15,49.23,49.25,48.95,48.96,2157
,2013-04-15 10:30,15,48.94,49.03,48.87,48.9,1346
,2013-04-15 11:00,15,48.9,48.95,48.67,48.86,4490
,2013-04-15 11:30,15,48.87,48.9,48.72,48.73,1003
,2013-04-15 12:00,15,48.72,48.78,48.69,48.7,1080
,2013-04-15 12:30,15,48.7,48.71,48.48,48.53,2959
,2013-04-15 13:00,15,48.52,48.54,48.09,48.13,5903
,2013-04-15 19:00,16,48.21,48.24,48.09,48.09,417
,2013-04-15 19:30,16,48.1,48.22,48.08,48.13,128
,2013-04-15 20:00,16,48.1,48.25,48,48.16,814
,2013-04-15 20:30,16,48.17,48.38,48.14,48.28,400
,2013-04-15 21:00,16,48.27,48.41,48.26,48.41,175
,2013-04-15 21:30,16,48.41,48.43,48.37,48.41,370
,2013-04-15 22:00,16,48.4,48.42,48.22,48.3,511
,2013-04-15 22:30,16,48.3,48.39,48.24,48.38,68
,2013-04-15 23:00,16,48.4,48.47,48.39,48.47,71
,2013-04-15 23:30,16,48.48,48.58,48.48,48.57,373
,2013-04-16 00:00,16,48.56,48.57,48.56,48.56,72
,2013-04-16 00:30,16,48.57,48.67,48.56,48.67,447
,2013-04-16 01:00,16,48.66,48.68,48.6,48.67,312
,2013-04-16 01:30,16,48.67,48.71,48.66,48.69,137
,2013-04-16 02:00,16,48.67,48.71,48.57,48.62,217
,2013-04-16 02:30,16,48.62,48.62,48.56,48.56,448
,2013-04-16 03:00,16,48.57,48.57,48.47,48.52,132
,2013-04-16 03:30,16,48.5,48.51,48.48,48.48,41
,2013-04-16 04:00,16,48.48,48.53,48.47,48.49,191
,2013-04-16 04:30,16,48.49,48.58,48.47,48.55,217
,2013-04-16 05:00,16,48.55,48.57,48.53,48.55,37
,2013-04-16 05:30,16,48.56,48.58,48.5,48.52,339
,2013-04-16 06:00,16,48.53,48.62,48.5,48.54,576
,2013-04-16 06:30,16,48.53,48.59,48.5,48.56,218
,2013-04-16 07:00,16,48.53,48.67,48.5,48.67,179
,2013-04-16 07:30,16,48.68,48.7,48.58,48.58,207
,2013-04-16 08:30,16,48.62,48.65,48.45,48.62,1964
,2013-04-16 09:00,16,48.63,48.85,48.63,48.67,1789
,2013-04-16 09:30,16,48.68,48.75,48.47,48.48,1918
,2013-04-16 10:00,16,48.49,48.55,48.46,48.52,1578
,2013-04-16 10:30,16,48.51,48.85,48.5,48.75,2606
,2013-04-16 11:00,16,48.74,48.82,48.74,48.74,937
,2013-04-16 11:30,16,48.73,48.78,48.66,48.78,1116
,2013-04-16 12:00,16,48.78,49.06,48.78,49.01,3688
,2013-04-16 12:30,16,49.02,49.11,49.01,49.03,2528
,2013-04-16 13:00,16,49.03,49.04,48.81,49.01,3005
,2013-04-16 19:00,17,49.01,49.11,48.98,49.07,222
,2013-04-16 19:30,17,49.07,49.08,49.05,49.07,38
,2013-04-16 20:00,17,49.06,49.19,49.05,49.1,188
,2013-04-16 20:30,17,49.06,49.12,49.03,49.08,95
,2013-04-16 21:00,17,49.07,49.13,49.06,49.1,92
,2013-04-16 21:30,17,49.1,49.1,49.04,49.06,80
,2013-04-16 22:00,17,49.05,49.05,49.01,49.02,14
,2013-04-16 22:30,17,49.06,49.06,49.05,49.06,8
,2013-04-16 23:00,17,49.03,49.03,49,49,89
,2013-04-16 23:30,17,49.01,49.01,48.99,48.99,14
,2013-04-17 00:00,17,48.99,49.01,48.98,49.01,37
,2013-04-17 00:30,17,49.01,49.01,48.82,48.86,235
,2013-04-17 01:00,17,48.93,49.04,48.93,48.96,77
,2013-04-17 01:30,17,48.98,49.06,48.94,49.04,68
,2013-04-17 02:00,17,49.02,49.04,48.96,49.04,70
,2013-04-17 02:30,17,49.03,49.04,48.91,48.91,84
,2013-04-17 03:00,17,48.91,48.96,48.88,48.88,206
,2013-04-17 03:30,17,48.9,49,48.88,48.96,166
,2013-04-17 04:00,17,48.96,48.96,48.94,48.94,54
,2013-04-17 04:30,17,48.93,48.93,48.82,48.89,685
,2013-04-17 05:00,17,48.89,48.95,48.89,48.94,83
,2013-04-17 05:30,17,48.94,48.94,48.91,48.93,66
,2013-04-17 06:00,17,48.93,48.94,48.91,48.94,23
,2013-04-17 06:30,17,48.93,48.95,48.81,48.84,346
,2013-04-17 07:00,17,48.85,48.85,48.56,48.65,649
,2013-04-17 07:30,17,48.66,48.74,48.62,48.71,142
,2013-04-17 08:30,17,48.7,48.89,48.66,48.68,791
,2013-04-17 09:00,17,48.67,48.87,48.66,48.78,988
,2013-04-17 09:30,17,48.78,48.78,48.62,48.65,1096
,2013-04-17 10:00,17,48.67,48.88,48.66,48.88,1236
,2013-04-17 10:30,17,48.87,48.98,48.83,48.83,1016
,2013-04-17 11:00,17,48.83,48.95,48.8,48.95,787
,2013-04-17 11:30,17,48.94,49.16,48.92,49.14,1125
,2013-04-17 12:00,17,49.14,49.71,49.14,49.44,3894
,2013-04-17 12:30,17,49.43,49.58,49.42,49.53,1030
,2013-04-17 13:00,17,49.52,49.57,49.36,49.37,1559
,2013-04-17 19:00,18,49.3,49.37,49.27,49.29,95
,2013-04-17 19:30,18,49.3,49.33,49.24,49.24,27
,2013-04-17 20:00,18,49.25,49.28,49.18,49.21,237
,2013-04-17 20:30,18,49.2,49.21,49.16,49.2,273
,2013-04-17 21:00,18,49.2,49.31,49.2,49.29,391
,2013-04-17 21:30,18,49.27,49.27,49.13,49.2,447
,2013-04-17 22:00,18,49.22,49.24,49.16,49.2,41
,2013-04-17 22:30,18,49.26,49.28,49.24,49.28,16
,2013-04-17 23:00,18,49.26,49.28,49.25,49.27,17
,2013-04-17 23:30,18,49.26,49.26,49.24,49.25,9
,2013-04-18 00:00,18,49.26,49.28,49.25,49.25,19
,2013-04-18 00:30,18,49.25,49.27,49.1,49.1,182
,2013-04-18 01:00,18,49.15,49.23,49.1,49.14,122
,2013-04-18 01:30,18,49.16,49.24,49.13,49.19,100
,2013-04-18 02:00,18,49.18,49.32,49.18,49.32,55
,2013-04-18 02:30,18,49.3,49.44,49.3,49.4,164
,2013-04-18 03:00,18,49.4,49.51,49.4,49.49,313
,2013-04-18 03:30,18,49.5,49.56,49.45,49.54,248
,2013-04-18 04:00,18,49.56,49.57,49.46,49.54,48
,2013-04-18 04:30,18,49.52,49.58,49.49,49.54,90
,2013-04-18 05:00,18,49.54,49.57,49.48,49.52,83
,2013-04-18 05:30,18,49.51,49.58,49.46,49.46,43
,2013-04-18 06:00,18,49.47,49.59,49.46,49.59,64
,2013-04-18 06:30,18,49.58,49.82,49.58,49.7,329
,2013-04-18 07:00,18,49.72,49.76,49.62,49.67,292
,2013-04-18 07:30,18,49.69,49.77,49.56,49.72,160
,2013-04-18 08:30,18,49.78,49.99,49.73,49.82,1965
,2013-04-18 09:00,18,49.84,49.93,49.84,49.93,987
,2013-04-18 09:30,18,49.93,49.99,49.81,49.99,2011
,2013-04-18 10:00,18,49.99,50.08,49.77,49.77,3030
,2013-04-18 10:30,18,49.76,49.8,49.61,49.75,1793
,2013-04-18 11:00,18,49.74,49.76,49.57,49.63,890
,2013-04-18 11:30,18,49.62,49.77,49.61,49.7,372
,2013-04-18 12:00,18,49.69,49.85,49.63,49.66,699
,2013-04-18 12:30,18,49.65,49.76,49.65,49.68,688
,2013-04-18 13:00,18,49.68,49.74,49.6,49.68,1481
,2013-04-18 19:00,19,49.66,49.75,49.64,49.65,103
,2013-04-18 19:30,19,49.66,49.67,49.66,49.67,27
,2013-04-18 20:00,19,49.65,49.75,49.65,49.75,73
,2013-04-18 20:30,19,49.8,49.89,49.78,49.88,95
,2013-04-18 21:00,19,49.88,49.89,49.85,49.85,25
,2013-04-18 21:30,19,49.83,49.83,49.71,49.71,7
,2013-04-18 22:00,19,49.76,49.78,49.76,49.78,38
,2013-04-18 23:00,19,49.69,49.72,49.69,49.72,7
,2013-04-19 00:00,19,49.71,49.72,49.71,49.72,37
,2013-04-19 00:30,19,49.76,49.78,49.75,49.78,33
,2013-04-19 01:00,19,49.78,49.84,49.76,49.76,69
,2013-04-19 01:30,19,49.75,49.86,49.72,49.72,35
,2013-04-19 02:00,19,49.72,49.74,49.66,49.71,63
,2013-04-19 02:30,19,49.68,49.7,49.63,49.66,42
,2013-04-19 03:00,19,49.7,49.71,49.66,49.71,8
,2013-04-19 03:30,19,49.68,49.69,49.66,49.68,19
,2013-04-19 04:00,19,49.66,49.66,49.61,49.61,10
,2013-04-19 04:30,19,49.62,49.62,49.44,49.44,97
,2013-04-19 05:00,19,49.47,49.49,49.46,49.46,59
,2013-04-19 05:30,19,49.47,49.49,49.45,49.49,141
,2013-04-19 06:00,19,49.49,49.49,49.48,49.48,16
,2013-04-19 06:30,19,49.48,49.52,49.45,49.52,96
,2013-04-19 07:00,19,49.53,49.61,49.5,49.53,50
,2013-04-19 07:30,19,49.5,49.55,49.5,49.51,24
,2013-04-19 08:30,19,49.5,49.65,49.43,49.62,713
,2013-04-19 09:00,19,49.62,49.66,49.38,49.51,685
,2013-04-19 09:30,19,49.54,49.56,49.11,49.18,1779
,2013-04-19 10:00,19,49.19,49.22,49.09,49.14,946
,2013-04-19 10:30,19,49.14,49.27,49.13,49.15,394
,2013-04-19 11:00,19,49.16,49.25,49.14,49.19,187
,2013-04-19 11:30,19,49.18,49.43,49.12,49.39,732
,2013-04-19 12:00,19,49.39,49.41,49.23,49.26,279
,2013-04-19 12:30,19,49.27,49.27,49.14,49.14,377
,2013-04-19 13:00,19,49.14,49.21,48.96,49.18,1847
,2013-04-21 19:00,22,49,49.08,48.76,48.85,263
,2013-04-21 19:30,22,48.86,48.94,48.82,48.94,39
,2013-04-21 20:00,22,48.93,48.94,48.79,48.93,67
,2013-04-21 20:30,22,48.86,48.9,48.77,48.79,119
,2013-04-21 21:00,22,48.76,48.86,48.75,48.77,68
,2013-04-21 21:30,22,48.81,48.84,48.81,48.83,6
,2013-04-21 22:00,22,48.84,48.84,48.82,48.82,4
,2013-04-21 22:30,22,48.84,48.89,48.84,48.89,4
,2013-04-22 00:00,22,48.85,48.85,48.85,48.85,1
,2013-04-22 01:00,22,48.81,48.81,48.71,48.71,240
,2013-04-22 01:30,22,48.69,48.7,48.62,48.64,103
,2013-04-22 02:00,22,48.64,48.69,48.61,48.61,250
,2013-04-22 02:30,22,48.6,48.68,48.56,48.65,61
,2013-04-22 03:00,22,48.65,48.68,48.65,48.66,4
,2013-04-22 03:30,22,48.66,48.66,48.66,48.66,18
,2013-04-22 04:00,22,48.65,48.65,48.61,48.64,105
,2013-04-22 04:30,22,48.65,48.7,48.65,48.66,75
,2013-04-22 05:00,22,48.68,48.75,48.67,48.75,64
,2013-04-22 05:30,22,48.76,48.76,48.72,48.72,32
,2013-04-22 06:00,22,48.72,48.77,48.72,48.73,18
,2013-04-22 06:30,22,48.76,48.77,48.67,48.76,60
,2013-04-22 07:00,22,48.74,48.77,48.71,48.77,21
,2013-04-22 07:30,22,48.75,48.75,48.64,48.64,45
,2013-04-22 08:30,22,48.72,48.75,48.48,48.63,981
,2013-04-22 09:00,22,48.63,48.63,48.5,48.58,657
,2013-04-22 09:30,22,48.57,48.64,48.47,48.58,1069
,2013-04-22 10:00,22,48.57,48.57,48.46,48.49,1120
,2013-04-22 10:30,22,48.5,48.5,48.37,48.48,996
,2013-04-22 11:00,22,48.47,48.56,48.46,48.55,414
,2013-04-22 11:30,22,48.56,48.64,48.54,48.6,461
,2013-04-22 12:00,22,48.59,48.65,48.53,48.63,460
,2013-04-22 12:30,22,48.64,48.65,48.58,48.61,512
,2013-04-22 13:00,22,48.63,48.74,48.54,48.62,1422
,2013-04-22 19:00,23,48.71,48.71,48.62,48.62,155
,2013-04-22 19:30,23,48.6,48.62,48.58,48.59,35
,2013-04-22 20:00,23,48.6,48.7,48.46,48.47,91
,2013-04-22 20:30,23,48.46,48.53,48.46,48.5,24
,2013-04-22 21:00,23,48.47,48.62,48.46,48.62,49
,2013-04-22 21:30,23,48.61,48.69,48.61,48.69,7
,2013-04-22 22:00,23,48.67,48.69,48.64,48.64,11
,2013-04-22 22:30,23,48.66,48.71,48.66,48.7,50
,2013-04-22 23:30,23,48.69,48.69,48.69,48.69,4
,2013-04-23 00:00,23,48.7,48.72,48.7,48.72,2
,2013-04-23 00:30,23,48.66,48.74,48.66,48.7,5
,2013-04-23 01:00,23,48.68,48.8,48.68,48.75,13
,2013-04-23 01:30,23,48.74,48.79,48.74,48.76,31
,2013-04-23 02:00,23,48.79,48.81,48.77,48.79,58
,2013-04-23 02:30,23,48.8,48.8,48.62,48.65,55
,2013-04-23 03:00,23,48.65,48.69,48.64,48.68,32
,2013-04-23 03:30,23,48.64,48.67,48.41,48.42,33
,2013-04-23 04:00,23,48.43,48.46,48.38,48.38,158
,2013-04-23 04:30,23,48.39,48.48,48.37,48.39,119
,2013-04-23 05:00,23,48.38,48.41,48.37,48.38,222
,2013-04-23 05:30,23,48.38,48.54,48.38,48.49,28
,2013-04-23 06:00,23,48.48,48.64,48.47,48.64,101
,2013-04-23 06:30,23,48.63,48.63,48.55,48.56,26
,2013-04-23 07:00,23,48.55,48.55,48.45,48.47,47
,2013-04-23 07:30,23,48.47,48.49,48.36,48.36,124
,2013-04-23 08:30,23,48.41,48.56,48.34,48.42,717
,2013-04-23 09:00,23,48.41,48.41,48.2,48.3,1147
,2013-04-23 09:30,23,48.3,48.43,48.22,48.23,1167
,2013-04-23 10:00,23,48.22,48.44,48.21,48.41,1015
,2013-04-23 10:30,23,48.41,48.65,48.38,48.62,713
,2013-04-23 11:00,23,48.63,48.72,48.59,48.59,409
,2013-04-23 11:30,23,48.59,48.73,48.59,48.7,504
,2013-04-23 12:00,23,48.7,48.73,48.57,48.6,282
,2013-04-23 12:30,23,48.62,48.68,48.55,48.6,416
,2013-04-23 13:00,23,48.6,48.65,48.52,48.59,943
,2013-04-23 19:00,24,48.64,48.66,48.52,48.52,61
,2013-04-23 19:30,24,48.53,48.56,48.53,48.56,5
,2013-04-23 20:00,24,48.6,48.71,48.53,48.59,35
,2013-04-23 20:30,24,48.52,48.52,48.48,48.5,116
,2013-04-23 21:00,24,48.5,48.53,48.47,48.49,24
,2013-04-23 21:30,24,48.45,48.47,48.45,48.47,5
,2013-04-23 22:00,24,48.48,48.49,48.42,48.42,23
,2013-04-23 22:30,24,48.44,48.44,48.44,48.44,1
,2013-04-23 23:00,24,48.43,48.44,48.43,48.44,2
,2013-04-23 23:30,24,48.48,48.48,48.48,48.48,2
,2013-04-24 00:00,24,48.49,48.5,48.49,48.5,2
,2013-04-24 00:30,24,48.52,48.58,48.45,48.49,21
,2013-04-24 01:00,24,48.46,48.54,48.46,48.51,42
,2013-04-24 01:30,24,48.49,48.49,48.49,48.49,5
,2013-04-24 02:00,24,48.54,48.61,48.54,48.59,93
,2013-04-24 02:30,24,48.61,48.68,48.61,48.68,56
,2013-04-24 03:00,24,48.69,48.69,48.65,48.65,10
,2013-04-24 03:30,24,48.62,48.77,48.59,48.73,252
,2013-04-24 04:00,24,48.76,48.76,48.7,48.7,47
,2013-04-24 04:30,24,48.7,48.76,48.7,48.74,89
,2013-04-24 05:00,24,48.73,48.79,48.73,48.79,50
,2013-04-24 05:30,24,48.8,48.87,48.71,48.71,86
,2013-04-24 06:00,24,48.7,48.77,48.7,48.75,17
,2013-04-24 06:30,24,48.74,48.83,48.73,48.8,144
,2013-04-24 07:00,24,48.78,48.78,48.7,48.75,77
,2013-04-24 07:30,24,48.76,48.76,48.64,48.64,21
,2013-04-24 08:30,24,48.64,48.8,48.63,48.7,761
,2013-04-24 09:00,24,48.73,48.87,48.68,48.86,891
,2013-04-24 09:30,24,48.84,49,48.7,48.93,1425
,2013-04-24 10:00,24,48.94,49,48.87,48.97,1381
,2013-04-24 10:30,24,49,49.19,48.96,48.99,844
,2013-04-24 11:00,24,48.99,49.11,48.96,49.04,623
,2013-04-24 11:30,24,49.05,49.08,48.87,48.96,1027
,2013-04-24 12:00,24,48.94,49.07,48.92,48.98,323
,2013-04-24 12:30,24,49,49.19,48.94,49.18,643
,2013-04-24 13:00,24,49.17,49.2,49.14,49.16,1013
,2013-04-24 19:00,25,49.16,49.32,49.13,49.23,172
,2013-04-24 19:30,25,49.23,49.28,49.15,49.27,64
,2013-04-24 20:00,25,49.3,49.6,49.3,49.4,155
,2013-04-24 20:30,25,49.35,49.38,49.25,49.27,9
,2013-04-24 21:00,25,49.3,49.42,49.3,49.38,14
,2013-04-24 21:30,25,49.38,49.38,49.35,49.35,9
,2013-04-24 22:00,25,49.3,49.35,49.3,49.35,5
,2013-04-24 22:30,25,49.33,49.33,49.3,49.3,3
,2013-04-24 23:00,25,49.29,49.29,49.29,49.29,1
,2013-04-24 23:30,25,49.29,49.39,49.29,49.39,2
,2013-04-25 00:00,25,49.47,49.47,49.43,49.43,3
,2013-04-25 00:30,25,49.43,49.43,49.35,49.35,15
,2013-04-25 01:00,25,49.35,49.37,49.35,49.35,69
,2013-04-25 01:30,25,49.34,49.37,49.34,49.35,13
,2013-04-25 02:00,25,49.35,49.35,49.28,49.3,35
,2013-04-25 02:30,25,49.27,49.27,49.21,49.21,13
,2013-04-25 03:00,25,49.26,49.36,49.24,49.36,16
,2013-04-25 03:30,25,49.39,49.46,49.39,49.44,21
,2013-04-25 04:00,25,49.46,49.54,49.43,49.53,31
,2013-04-25 04:30,25,49.55,49.55,49.49,49.49,18
,2013-04-25 05:00,25,49.52,49.56,49.5,49.54,10
,2013-04-25 05:30,25,49.53,49.58,49.53,49.58,9
,2013-04-25 06:00,25,49.53,49.58,49.53,49.55,33
,2013-04-25 06:30,25,49.55,49.58,49.53,49.57,29
,2013-04-25 07:00,25,49.58,49.6,49.55,49.56,57
,2013-04-25 07:30,25,49.57,49.59,49.5,49.56,94
,2013-04-25 08:30,25,49.6,49.7,49.46,49.49,912
,2013-04-25 09:00,25,49.5,49.5,49.35,49.49,327
,2013-04-25 09:30,25,49.49,49.72,49.49,49.59,976
,2013-04-25 10:00,25,49.6,49.75,49.6,49.65,894
,2013-04-25 10:30,25,49.65,49.7,49.59,49.68,314
,2013-04-25 11:00,25,49.69,49.7,49.46,49.62,428
,2013-04-25 11:30,25,49.64,49.66,49.52,49.59,538
,2013-04-25 12:00,25,49.61,49.74,49.55,49.71,397
,2013-04-25 12:30,25,49.72,49.72,49.55,49.58,392
,2013-04-25 13:00,25,49.56,49.79,49.55,49.75,639
,2013-04-25 19:00,26,49.78,49.78,49.64,49.69,62
,2013-04-25 19:30,26,49.67,49.67,49.67,49.67,2
,2013-04-25 20:00,26,49.7,49.73,49.65,49.7,12
,2013-04-25 20:30,26,49.65,49.65,49.56,49.56,25
,2013-04-25 21:00,26,49.56,49.63,49.55,49.55,11
,2013-04-25 21:30,26,49.55,49.67,49.55,49.65,14
,2013-04-25 22:00,26,49.59,49.59,49.59,49.59,3
,2013-04-26 00:00,26,49.65,49.65,49.65,49.65,1
,2013-04-26 00:30,26,49.67,49.7,49.67,49.69,10
,2013-04-26 01:00,26,49.71,49.84,49.71,49.84,38
,2013-04-26 01:30,26,49.82,49.82,49.78,49.79,7
,2013-04-26 02:00,26,49.82,49.82,49.69,49.7,47
,2013-04-26 02:30,26,49.69,49.7,49.62,49.62,28
,2013-04-26 03:00,26,49.59,49.63,49.56,49.58,7
,2013-04-26 03:30,26,49.56,49.56,49.38,49.44,29
,2013-04-26 04:00,26,49.44,49.57,49.44,49.52,139
,2013-04-26 04:30,26,49.48,49.53,49.48,49.52,7
,2013-04-26 05:00,26,49.52,49.52,49.51,49.51,2
,2013-04-26 05:30,26,49.53,49.59,49.53,49.59,6
,2013-04-26 06:00,26,49.55,49.55,49.52,49.52,6
,2013-04-26 06:30,26,49.52,49.52,49.43,49.45,17
,2013-04-26 07:00,26,49.44,49.44,49.43,49.43,4
,2013-04-26 07:30,26,49.45,49.52,49.45,49.52,28
,2013-04-26 08:30,26,49.45,49.56,49.4,49.44,411
,2013-04-26 09:00,26,49.43,49.64,49.4,49.61,254
,2013-04-26 09:30,26,49.63,49.69,49.44,49.61,373
,2013-04-26 10:00,26,49.64,50.37,49.62,50.04,1611
,2013-04-26 10:30,26,50,50,49.56,49.74,593
,2013-04-26 11:00,26,49.73,49.83,49.62,49.77,204
,2013-04-26 11:30,26,49.79,49.87,49.75,49.75,242
,2013-04-26 12:00,26,49.75,49.8,49.65,49.76,141
,2013-04-26 12:30,26,49.75,49.82,49.66,49.7,209
,2013-04-26 13:00,26,49.7,49.72,49.59,49.72,1155
,2013-04-28 19:00,29,49.66,49.95,49.51,49.95,24
,2013-04-28 19:30,29,49.84,49.86,49.84,49.84,7
,2013-04-28 20:30,29,49.92,49.97,49.92,49.97,27
,2013-04-28 21:00,29,49.97,50,49.97,50,25
,2013-04-28 21:30,29,49.92,49.92,49.91,49.91,2
,2013-04-28 22:00,29,49.92,49.92,49.9,49.92,7
,2013-04-28 22:30,29,49.95,49.95,49.9,49.9,7
,2013-04-28 23:00,29,49.91,49.91,49.88,49.88,15
,2013-04-28 23:30,29,49.88,49.88,49.88,49.88,3
,2013-04-29 00:00,29,49.85,49.85,49.85,49.85,1
,2013-04-29 00:30,29,49.88,49.88,49.88,49.88,4
,2013-04-29 01:00,29,49.84,49.84,49.79,49.79,14
,2013-04-29 01:30,29,49.77,49.8,49.77,49.8,4
,2013-04-29 02:00,29,49.78,49.78,49.75,49.75,12
,2013-04-29 02:30,29,49.78,49.78,49.55,49.56,75
,2013-04-29 03:00,29,49.57,49.57,49.51,49.52,19
,2013-04-29 03:30,29,49.57,49.57,49.45,49.45,61
,2013-04-29 04:00,29,49.41,49.41,49.27,49.27,36
,2013-04-29 04:30,29,49.33,49.38,49.26,49.38,32
,2013-04-29 05:00,29,49.33,49.41,49.33,49.37,15
,2013-04-29 05:30,29,49.29,49.29,49.29,49.29,1
,2013-04-29 06:00,29,49.31,49.36,49.3,49.31,23
,2013-04-29 06:30,29,49.34,49.35,49.3,49.31,18
,2013-04-29 07:00,29,49.31,49.37,49.3,49.34,28
,2013-04-29 07:30,29,49.31,49.4,49.31,49.37,27
,2013-04-29 08:30,29,49.37,49.6,49.37,49.42,732
,2013-04-29 09:00,29,49.42,49.49,49.35,49.37,183
,2013-04-29 09:30,29,49.37,49.47,49.15,49.35,846
,2013-04-29 10:00,29,49.34,49.58,49.28,49.3,361
,2013-04-29 10:30,29,49.32,49.5,49.28,49.35,404
,2013-04-29 11:00,29,49.37,49.52,49.07,49.43,290
,2013-04-29 11:30,29,49.38,49.56,49.33,49.39,92
,2013-04-29 12:00,29,49.4,49.46,49.22,49.3,113
,2013-04-29 12:30,29,49.29,49.3,49.13,49.2,235
,2013-04-29 13:00,29,49.21,49.5,49.21,49.48,474
,2013-04-30 06:30,30,49.56,49.56,49.42,49.45,35
,2013-04-30 07:00,30,49.45,49.45,49.43,49.44,20
,2013-04-30 07:30,30,49.47,49.54,49.43,49.54,8
,2013-04-30 08:30,30,49.46,49.46,49.19,49.24,173
,2013-04-30 09:00,30,49.15,49.3,49.15,49.3,26
,2013-04-30 09:30,30,49.3,49.38,49.27,49.3,212
,2013-04-30 10:00,30,49.3,49.3,49.18,49.2,117
,2013-04-30 10:30,30,49.21,49.37,49.19,49.35,267
,2013-04-30 11:00,30,49.35,49.38,49.28,49.28,92
,2013-04-30 11:30,30,49.32,49.32,49.22,49.28,36
,2013-04-30 12:00,30,49.34,49.4,49.32,49.36,38
,2013-04-30 12:30,30,49.35,49.35,48.98,48.98,166
,2013-04-30 13:00,30,49,49.18,48.9,49.15,155
,2013-04-30 19:00,1,49.1,49.1,48.94,48.94,6
,2013-04-30 19:30,1,48.92,48.92,48.78,48.78,5
,2013-04-30 20:00,1,48.81,48.81,48.81,48.81,2
,2013-04-30 21:00,1,48.75,48.75,48.75,48.75,1
,2013-04-30 22:30,1,48.86,48.86,48.86,48.86,1
,2013-05-01 00:00,1,48.78,48.78,48.78,48.78,1
,2013-05-01 00:30,1,48.73,48.76,48.73,48.76,2
,2013-05-01 01:30,1,48.94,48.94,48.94,48.94,1
,2013-05-01 02:00,1,48.97,48.98,48.97,48.98,2
,2013-05-01 03:00,1,48.92,48.92,48.92,48.92,1
,2013-05-01 04:30,1,48.79,48.79,48.79,48.79,1
,2013-05-01 05:00,1,48.83,48.83,48.83,48.83,1
,2013-05-01 06:00,1,48.76,48.76,48.76,48.76,1
,2013-05-01 07:00,1,48.61,48.67,48.18,48.59,33
,2013-05-01 07:30,1,48.48,48.62,48.45,48.57,31
,2013-05-01 08:30,1,48.4,48.51,48.37,48.49,21
,2013-05-01 09:00,1,48.49,48.52,48.46,48.46,89
,2013-05-01 09:30,1,48.46,48.52,48.38,48.38,24
,2013-05-01 10:00,1,48.31,48.38,48.31,48.34,114
,2013-05-01 10:30,1,48.37,48.46,48.29,48.45,59
,2013-05-01 11:00,1,48.66,48.66,48.45,48.52,129
,2013-05-01 11:30,1,48.58,48.58,48.53,48.53,32
,2013-05-01 12:00,1,48.47,48.48,48.46,48.46,5
,2013-05-01 12:30,1,48.55,48.84,48.55,48.84,4
,2013-05-01 13:00,1,48.79,48.8,48.66,48.66,12
,2013-05-01 19:00,2,48.64,48.64,48.64,48.64,4
,2013-05-01 20:00,2,48.63,48.63,48.63,48.63,1
,2013-05-01 21:30,2,48.62,48.62,48.62,48.62,1
,2013-05-01 22:30,2,48.58,48.58,48.58,48.58,1
,2013-05-01 23:30,2,48.64,48.64,48.64,48.64,1
,2013-05-02 01:00,2,48.75,48.75,48.75,48.75,1
,2013-05-02 07:30,2,48.82,48.82,48.82,48.82,70
,2013-05-02 08:30,2,48.82,48.83,48.79,48.79,385
,2013-05-02 09:00,2,48.7,48.7,48.53,48.53,18
,2013-05-02 09:30,2,48.46,48.46,48.34,48.42,61
,2013-05-02 10:00,2,48.37,48.38,48.34,48.38,57
,2013-05-02 10:30,2,48.36,48.36,48.26,48.26,56
,2013-05-02 11:30,2,48.72,48.73,48.72,48.73,50
,2013-05-02 12:30,2,48.65,48.65,48.65,48.65,2
,2013-05-02 13:00,2,48.61,48.61,48.4,48.4,67
,2013-05-02 19:00,3,48.42,48.44,48.42,48.42,17
,2013-05-02 21:30,3,48.76,48.76,48.76,48.76,63
,2013-05-03 06:00,3,48.81,48.82,48.81,48.82,50
,2013-05-03 08:30,3,48.83,48.83,48.71,48.71,7
,2013-05-03 09:00,3,48.85,48.9,48.84,48.85,55
,2013-05-03 09:30,3,48.82,48.93,48.81,48.93,342
,2013-05-03 10:00,3,49.09,49.09,49.07,49.07,11
,2013-05-03 11:30,3,49.07,49.07,49.07,49.07,2
,2013-05-03 12:00,3,49.2,49.2,49.11,49.12,48
,2013-05-03 12:30,3,49.12,49.13,49.11,49.12,68
,2013-05-06 05:30,6,49.37,49.37,49.37,49.37,1
,2013-05-06 06:30,6,49.34,49.34,49.34,49.34,1
,2013-05-06 08:30,6,49.31,49.31,49.21,49.21,35
,2013-05-06 09:00,6,49.25,49.25,49.14,49.14,22
,2013-05-06 09:30,6,49.05,49.19,49,49.19,27
,2013-05-06 10:00,6,49.05,49.05,49.05,49.05,10
,2013-05-07 06:00,7,48.83,48.83,48.83,48.83,1
,2013-05-07 08:30,7,48.87,48.87,48.87,48.87,1
,2013-05-07 09:30,7,48.64,48.64,48.64,48.64,53
,2013-05-07 10:00,7,48.7,48.7,48.7,48.7,3
,2013-05-07 10:30,7,48.75,48.75,48.73,48.73,6
,2013-05-07 11:00,7,48.79,48.79,48.79,48.79,1
,2013-05-07 11:30,7,48.98,49,48.98,49,17
,2013-05-07 12:00,7,49.02,49.02,48.92,48.93,18
,2013-05-07 12:30,7,48.95,48.95,48.93,48.93,13
,2013-05-07 13:00,7,48.97,48.97,48.97,48.97,1
,2013-05-07 19:00,8,49.15,49.15,49.15,49.15,1
,2013-05-08 08:30,8,49.15,49.15,49.15,49.15,1
,2013-05-08 09:00,8,49.29,49.3,49.27,49.3,3
,2013-05-08 09:30,8,49.31,49.31,49.31,49.31,5
,2013-05-08 10:00,8,49.36,49.36,49.36,49.36,1
,2013-05-08 10:30,8,49.25,49.25,49.19,49.19,20
,2013-05-08 11:00,8,48.75,48.75,48.75,48.75,1
,2013-05-08 11:30,8,48.83,48.83,48.83,48.83,1
,2013-05-08 12:00,8,48.76,48.76,48.66,48.66,3
,2013-05-08 12:30,8,48.76,48.76,48.76,48.76,1
,2013-05-09 09:30,9,49.13,49.29,49.13,49.29,4
,2013-05-09 10:00,9,49.25,49.25,49.25,49.25,10
,2013-05-09 10:30,9,49.19,49.19,49.19,49.19,1
,2013-05-09 11:00,9,49.2,49.2,49.2,49.2,1
,2013-05-09 11:30,9,49.18,49.18,49.18,49.18,4
,2013-05-09 12:00,9,49.24,49.25,49.24,49.24,8
,2013-05-09 12:30,9,49.2,49.2,48.98,49.13,21
,2013-05-09 13:00,9,49.15,49.15,49.15,49.15,1
,2013-05-09 19:00,10,49.12,49.12,49.12,49.12,2
,2013-05-10 09:30,10,48.84,48.85,48.84,48.85,2
,2013-05-10 10:00,10,48.78,48.78,48.78,48.78,1
,2013-05-10 10:30,10,48.72,48.72,48.62,48.62,6
,2013-05-10 11:30,10,48.94,48.94,48.94,48.94,1
,2013-05-10 12:00,10,49.28,49.28,49.28,49.28,3
,2013-05-10 12:30,10,49.1,49.1,49.1,49.1,1
,2013-05-10 13:00,10,49.09,49.23,49.09,49.23,3
,2013-05-12 22:30,13,49.28,49.28,49.28,49.28,5
,2013-05-13 08:30,13,49.13,49.13,49.02,49.02,9
,2013-05-13 09:00,13,49.09,49.11,49.09,49.11,7
,2013-05-13 09:30,13,49.21,49.21,49.21,49.21,1
,2013-05-13 10:00,13,49.17,49.29,49.17,49.29,5
,2013-05-13 10:30,13,49.2,49.2,49.2,49.2,2
,2013-05-13 11:00,13,49.68,49.68,49.68,49.68,1
,2013-05-13 11:30,13,49.65,49.68,49.64,49.64,4
,2013-05-13 12:30,13,49.84,49.84,49.84,49.84,1
,2013-05-13 13:00,13,49.69,49.69,49.68,49.68,4
,2013-05-14 08:30,14,49.51,49.51,49.44,49.44,42
,2013-05-14 09:00,14,49.56,49.57,49.53,49.53,10