,2011-11-17 20:00,18,52.54,52.56,52.54,52.56,2
,2011-11-17 20:30,18,52.59,52.6,52.54,52.54,11
,2011-11-17 21:00,18,52.58,52.6,52.58,52.58,3
,2011-11-17 22:00,18,52.67,52.72,52.67,52.72,50
,2011-11-17 22:30,18,52.66,52.66,52.61,52.66,51
,2011-11-17 23:30,18,52.59,52.59,52.59,52.59,10
,2011-11-18 01:00,18,52.52,52.52,52.52,52.52,2
,2011-11-18 03:00,18,52.74,52.74,52.74,52.74,1
,2011-11-18 03:30,18,52.83,52.9,52.83,52.85,58
,2011-11-18 04:00,18,52.87,52.92,52.87,52.92,26
,2011-11-18 04:30,18,52.89,52.89,52.85,52.86,5
,2011-11-18 05:00,18,52.85,52.85,52.73,52.75,8
,2011-11-18 05:30,18,52.86,52.95,52.86,52.95,3
,2011-11-18 06:00,18,52.92,52.99,52.92,52.99,5
,2011-11-18 06:30,18,53,53.04,53,53.03,13
,2011-11-18 07:00,18,52.92,52.92,52.86,52.86,19
,2011-11-18 09:30,18,52.74,52.8,52.38,52.42,99
,2011-11-18 10:00,18,52.36,52.36,51.97,52.06,128
,2011-11-18 10:30,18,52.01,52.01,51.78,51.81,51
,2011-11-18 11:00,18,51.77,51.77,51.62,51.66,130
,2011-11-18 11:30,18,51.67,51.77,51.6,51.73,50
,2011-11-18 12:00,18,51.81,51.84,51.74,51.79,187
,2011-11-18 12:30,18,51.78,52.04,51.78,51.91,78
,2011-11-18 13:00,18,51.96,52.07,51.95,52.03,231
,2011-11-20 18:00,21,52.11,52.14,52,52,36
,2011-11-20 18:30,21,51.86,51.86,51.86,51.86,1
,2011-11-20 19:00,21,51.91,52.13,51.91,52.13,13
,2011-11-20 20:30,21,52.22,52.22,52.13,52.13,2
,2011-11-20 22:00,21,51.92,51.92,51.92,51.92,1
,2011-11-20 22:30,21,51.97,51.97,51.94,51.94,3
,2011-11-21 00:00,21,52.05,52.05,52.04,52.04,3
,2011-11-21 01:00,21,52,52.03,52,52.03,3
,2011-11-21 01:30,21,52.05,52.13,52.05,52.13,11
,2011-11-21 03:00,21,51.81,51.82,51.7,51.7,6
,2011-11-21 03:30,21,51.67,51.67,51.67,51.67,1
,2011-11-21 04:30,21,51.6,51.6,51.6,51.6,25
,2011-11-21 05:00,21,51.62,51.62,51.62,51.62,2
,2011-11-21 05:30,21,51.57,51.58,51.57,51.58,5
,2011-11-21 06:00,21,51.63,51.63,51.63,51.63,1
,2011-11-21 06:30,21,51.61,51.62,51.61,51.62,5
,2011-11-21 09:30,21,51.57,51.57,50.83,50.87,232
,2011-11-21 10:00,21,50.84,50.99,50.71,50.99,304
,2011-11-21 10:30,21,50.96,51.02,50.89,50.91,194
,2011-11-21 11:00,21,50.94,51.1,50.92,50.95,96
,2011-11-21 11:30,21,50.95,51.05,50.95,51.03,12
,2011-11-21 12:00,21,51.05,51.16,51.02,51.04,65
,2011-11-21 12:30,21,51.02,51.12,51.02,51.07,124
,2011-11-21 13:00,21,51.08,51.22,51.07,51.1,116
,2011-11-21 18:00,22,51.16,51.16,51.15,51.15,2
,2011-11-21 19:00,22,51.52,51.52,51.4,51.4,3
,2011-11-21 19:30,22,51.33,51.33,51.33,51.33,2
,2011-11-21 20:30,22,51.28,51.28,51.26,51.26,2
,2011-11-21 21:00,22,51.18,51.18,51.17,51.17,7
,2011-11-21 23:30,22,51.1,51.17,51.09,51.17,12
,2011-11-22 00:00,22,51.1,51.1,50.96,50.96,44
,2011-11-22 00:30,22,50.97,50.98,50.95,50.95,13
,2011-11-22 01:00,22,50.95,51.06,50.95,51.05,10
,2011-11-22 01:30,22,51.11,51.11,51.08,51.08,4
,2011-11-22 02:00,22,51.22,51.22,51.2,51.2,6
,2011-11-22 02:30,22,51.33,51.33,51.33,51.33,7
,2011-11-22 03:00,22,51.34,51.34,51.28,51.29,16
,2011-11-22 03:30,22,51.29,51.33,51.29,51.32,98
,2011-11-22 04:00,22,51.33,51.34,51.31,51.34,79
,2011-11-22 04:30,22,51.34,51.39,51.34,51.38,27
,2011-11-22 05:00,22,51.42,51.42,51.42,51.42,6
,2011-11-22 05:30,22,51.43,51.43,51.42,51.42,2
,2011-11-22 06:00,22,51.42,51.45,51.42,51.45,12
,2011-11-22 06:30,22,51.46,51.46,51.43,51.43,4
,2011-11-22 07:00,22,51.41,51.44,51.35,51.44,3
,2011-11-22 09:30,22,51.42,51.52,51.25,51.31,494
,2011-11-22 10:00,22,51.3,51.35,51.19,51.34,451
,2011-11-22 10:30,22,51.28,51.44,51.25,51.44,233
,2011-11-22 11:00,22,51.52,51.65,51.48,51.61,250
,2011-11-22 11:30,22,51.59,51.66,51.59,51.66,206
,2011-11-22 12:00,22,51.73,51.8,51.64,51.8,42
,2011-11-22 12:30,22,51.8,51.95,51.78,51.89,751
,2011-11-22 13:00,22,51.94,51.95,51.88,51.92,128
,2011-11-22 18:00,23,51.94,52.03,51.88,51.88,23
,2011-11-22 18:30,23,51.89,51.93,51.81,51.9,16
,2011-11-22 19:00,23,51.84,51.84,51.52,51.52,51
,2011-11-22 19:30,23,51.5,51.5,51.41,51.47,26
,2011-11-22 20:00,23,51.48,51.48,51.41,51.41,34
,2011-11-22 20:30,23,51.41,51.46,51.33,51.46,21
,2011-11-22 21:00,23,51.43,51.44,51.29,51.31,35
,2011-11-22 21:30,23,51.38,51.46,51.38,51.43,13
,2011-11-22 22:30,23,51.44,51.44,51.44,51.44,1
,2011-11-22 23:00,23,51.39,51.39,51.39,51.39,1
,2011-11-22 23:30,23,51.33,51.33,51.08,51.08,7
,2011-11-23 00:30,23,50.97,50.97,50.81,50.97,26
,2011-11-23 01:00,23,50.96,51.04,50.96,51.04,5
,2011-11-23 02:00,23,51.08,51.08,51.08,51.08,2
,2011-11-23 03:00,23,50.98,50.98,50.98,50.98,1
,2011-11-23 04:30,23,51,51.01,50.99,51.01,13
,2011-11-23 05:00,23,51.03,51.03,51,51,2
,2011-11-23 05:30,23,51.01,51.01,51,51,7
,2011-11-23 06:00,23,51.03,51.03,51.03,51.03,2
,2011-11-23 06:30,23,51,51.01,50.99,51.01,6
,2011-11-23 07:00,23,51.03,51.03,51.02,51.02,3
,2011-11-23 09:30,23,50.89,50.92,50.69,50.92,447
,2011-11-23 10:00,23,50.87,50.88,50.73,50.75,413
,2011-11-23 10:30,23,50.74,50.86,50.66,50.83,148
,2011-11-23 11:00,23,50.82,50.88,50.79,50.85,98
,2011-11-23 11:30,23,50.84,51.04,50.84,50.97,143
,2011-11-23 12:00,23,50.98,51.04,50.88,50.95,132
,2011-11-23 12:30,23,50.92,50.92,50.6,50.6,161
,2011-11-23 13:00,23,50.6,50.7,50.42,50.57,487
,2011-11-24 18:00,25,50.37,50.42,50.1,50.21,117
,2011-11-24 18:30,25,50.13,50.13,50.08,50.08,3
,2011-11-24 19:00,25,50,50.04,49.68,49.93,202
,2011-11-24 20:00,25,50.15,50.18,50.15,50.15,4
,2011-11-24 20:30,25,50.12,50.26,50.08,50.26,5
,2011-11-24 21:00,25,50.15,50.15,50.12,50.12,6
,2011-11-24 21:30,25,50.08,50.08,50.08,50.08,1
,2011-11-24 23:30,25,50.1,50.1,49.93,49.95,12
,2011-11-25 00:00,25,49.85,49.85,49.85,49.85,1
,2011-11-25 00:30,25,49.84,49.84,49.84,49.84,2
,2011-11-25 02:30,25,49.65,49.65,49.65,49.65,7
,2011-11-25 03:00,25,49.65,49.65,49.42,49.54,87
,2011-11-25 03:30,25,49.59,49.64,49.58,49.62,24
,2011-11-25 04:00,25,49.57,49.57,49.57,49.57,1
,2011-11-25 04:30,25,49.63,49.67,49.56,49.67,73
,2011-11-25 05:00,25,49.79,50.02,49.79,49.93,29
,2011-11-25 05:30,25,49.86,49.86,49.86,49.86,1
,2011-11-25 06:00,25,49.8,49.8,49.8,49.8,1
,2011-11-25 06:30,25,49.64,49.64,49.57,49.57,2
,2011-11-25 09:30,25,50.12,50.5,49.87,49.87,155
,2011-11-25 10:00,25,49.84,50.02,49.8,49.93,115
,2011-11-25 10:30,25,49.94,50,49.8,49.8,85
,2011-11-25 11:00,25,49.8,49.83,49.6,49.68,104
,2011-11-25 11:30,25,49.76,49.77,49.53,49.56,190
,2011-11-27 18:00,28,49.86,49.97,49.83,49.87,23
,2011-11-27 18:30,28,49.84,49.92,49.84,49.92,27
,2011-11-27 19:00,28,49.96,50.01,49.92,49.92,15
,2011-11-27 19:30,28,50.06,50.09,50.06,50.08,3
,2011-11-27 21:00,28,50.14,50.16,50.11,50.11,11
,2011-11-28 00:00,28,49.99,49.99,49.94,49.94,11
,2011-11-28 00:30,28,49.93,49.93,49.88,49.9,8
,2011-11-28 02:30,28,50.13,50.25,50.13,50.24,26
,2011-11-28 03:00,28,50.27,50.28,50.25,50.25,5
,2011-11-28 03:30,28,50.23,50.29,50.23,50.27,4
,2011-11-28 04:00,28,50.33,50.33,50.22,50.24,13
,2011-11-28 05:00,28,50.25,50.25,50.25,50.25,3
,2011-11-28 06:00,28,50.11,50.12,50.1,50.1,8
,2011-11-28 06:30,28,50.15,50.15,50.15,50.15,10
,2011-11-28 07:00,28,50.15,50.15,50.15,50.15,1
,2011-11-28 09:30,28,50.17,50.29,50.1,50.15,428
,2011-11-28 10:00,28,50.15,50.19,50.1,50.17,192
,2011-11-28 10:30,28,50.15,50.15,49.98,50.03,121
,2011-11-28 11:00,28,50.03,50.07,49.94,50.01,248
,2011-11-28 11:30,28,50,50,49.85,49.89,148
,2011-11-28 12:00,28,49.86,50,49.79,50,71
,2011-11-28 12:30,28,50.02,50.1,50,50.1,34
,2011-11-28 13:00,28,50.07,50.17,50.07,50.15,60
,2011-11-28 20:00,29,49.78,49.78,49.78,49.78,2
,2011-11-28 21:00,29,49.85,49.85,49.85,49.85,1
,2011-11-29 00:00,29,50.01,50.07,49.98,50.07,11
,2011-11-29 01:00,29,50.07,50.07,50.07,50.07,4
,2011-11-29 02:30,29,49.92,49.92,49.92,49.92,1
,2011-11-29 03:00,29,49.8,49.8,49.76,49.77,9
,2011-11-29 03:30,29,49.79,49.79,49.79,49.79,2
,2011-11-29 04:00,29,50.14,50.14,50.14,50.14,4
,2011-11-29 04:30,29,50.17,50.31,50.16,50.31,29
,2011-11-29 05:00,29,50.32,50.32,50.27,50.27,8
,2011-11-29 05:30,29,50.31,50.37,50.31,50.37,8
,2011-11-29 06:00,29,50.27,50.29,50.01,50.01,15
,2011-11-29 06:30,29,50.13,50.13,50.13,50.13,1
,2011-11-29 07:00,29,50.17,50.17,50.17,50.17,1
,2011-11-29 09:30,29,50.45,50.55,50.23,50.36,272
,2011-11-29 10:00,29,50.52,50.55,50.4,50.5,265
,2011-11-29 10:30,29,50.5,50.68,50.5,50.68,158
,2011-11-29 11:00,29,50.67,50.99,50.61,50.88,211
,2011-11-29 11:30,29,50.83,50.91,50.83,50.85,41
,2011-11-29 12:00,29,50.81,50.82,50.66,50.68,265
,2011-11-29 12:30,29,50.68,50.7,50.53,50.57,39
,2011-11-29 13:00,29,50.58,50.74,50.58,50.61,44
,2011-11-29 18:00,30,50.39,50.39,50.39,50.39,1
,2011-11-29 18:30,30,50.41,50.41,50.41,50.41,1
,2011-11-29 19:00,30,50.43,50.43,50.43,50.43,1
,2011-11-29 19:30,30,50.36,50.36,50.36,50.36,1
,2011-11-29 21:00,30,50.17,50.21,50.05,50.07,9
,2011-11-29 21:30,30,50.01,50.01,50.01,50.01,1
,2011-11-30 00:00,30,49.88,49.88,49.77,49.8,90
,2011-11-30 00:30,30,49.73,49.73,49.68,49.68,2
,2011-11-30 01:00,30,49.78,49.78,49.71,49.71,6
,2011-11-30 01:30,30,49.64,49.66,49.56,49.66,95
,2011-11-30 02:00,30,49.58,49.77,49.58,49.77,3
,2011-11-30 02:30,30,49.75,49.75,49.75,49.75,5
,2011-11-30 03:00,30,49.8,49.82,49.8,49.82,40
,2011-11-30 03:30,30,49.74,49.77,49.74,49.76,10
,2011-11-30 04:00,30,49.72,49.74,49.72,49.74,2
,2011-11-30 04:30,30,49.72,49.72,49.72,49.72,1
,2011-11-30 05:00,30,49.91,50.08,49.91,49.96,3
,2011-11-30 05:30,30,50,50.16,50,50.16,7
,2011-11-30 06:00,30,50.13,50.13,50.08,50.08,3
,2011-11-30 06:30,30,49.95,49.95,49.95,49.95,1
,2011-11-30 07:00,30,50.33,50.57,50.33,50.53,14
,2011-11-30 09:30,30,50.9,51.22,50.83,51.03,313
,2011-11-30 10:00,30,51.03,51.14,50.98,51,114
,2011-11-30 10:30,30,51.02,51.05,50.78,50.78,104
,2011-11-30 11:00,30,50.81,50.88,50.63,50.68,68
,2011-11-30 11:30,30,50.69,50.82,50.64,50.81,163
,2011-11-30 12:00,30,50.8,50.86,50.77,50.77,100
,2011-11-30 12:30,30,50.74,50.83,50.64,50.73,224
,2011-11-30 13:00,30,50.71,50.74,50.54,50.56,122
,2011-11-30 18:00,1,50.57,50.57,50.57,50.57,3
,2011-11-30 19:00,1,50.83,50.95,50.68,50.75,76
,2011-11-30 19:30,1,50.64,50.64,50.62,50.62,22
,2011-11-30 20:30,1,50.74,50.74,50.74,50.74,7
,2011-11-30 21:00,1,50.79,50.86,50.79,50.86,5
,2011-11-30 23:30,1,50.87,50.87,50.86,50.86,9
,2011-12-01 00:30,1,50.8,50.97,50.76,50.97,8
,2011-12-01 01:00,1,50.84,50.84,50.83,50.83,5
,2011-12-01 02:30,1,50.72,50.77,50.67,50.77,21
,2011-12-01 04:00,1,50.93,50.93,50.81,50.81,2
,2011-12-01 06:00,1,50.78,50.78,50.78,50.78,2
,2011-12-01 07:00,1,50.89,50.89,50.89,50.89,3
,2011-12-01 09:30,1,50.85,50.97,50.59,50.66,151
,2011-12-01 10:00,1,50.59,50.59,50.2,50.27,77
,2011-12-01 10:30,1,50.32,50.36,50.29,50.29,155
,2011-12-01 11:00,1,50.3,50.36,50.25,50.34,241
,2011-12-01 11:30,1,50.27,50.27,50.16,50.16,31
,2011-12-01 12:00,1,50.24,50.37,50.17,50.37,50
,2011-12-01 12:30,1,50.4,50.58,50.4,50.48,118
,2011-12-01 13:00,1,50.59,50.78,50.5,50.75,152
,2011-12-01 18:00,2,50.74,50.74,50.74,50.74,1
,2011-12-01 19:30,2,50.87,50.87,50.87,50.87,2
,2011-12-01 20:30,2,50.92,50.92,50.92,50.92,1
,2011-12-01 21:00,2,50.77,50.79,50.77,50.77,6
,2011-12-01 21:30,2,50.71,50.71,50.71,50.71,4
,2011-12-01 22:00,2,50.66,50.66,50.66,50.66,1
,2011-12-02 00:30,2,50.84,50.84,50.84,50.84,1
,2011-12-02 03:00,2,50.92,50.92,50.89,50.89,4
,2011-12-02 05:30,2,50.9,50.9,50.89,50.89,5
,2011-12-02 06:00,2,50.96,50.96,50.96,50.96,1
,2011-12-02 09:30,2,50.89,51.38,50.81,51.29,85
,2011-12-02 10:00,2,51.29,51.29,50.98,51.18,145
,2011-12-02 10:30,2,51.19,51.19,51.02,51.11,185
,2011-12-02 11:00,2,51.09,51.1,50.84,50.96,269
,2011-12-02 11:30,2,50.94,50.97,50.91,50.94,35
,2011-12-02 12:00,2,50.93,51.03,50.93,50.99,9
,2011-12-02 12:30,2,51,51.1,50.98,51.01,18
,2011-12-02 13:00,2,51.01,51.2,51.01,51.19,116
,2011-12-04 18:00,5,51.29,51.5,51.29,51.5,19
,2011-12-04 18:30,5,51.48,51.52,51.45,51.45,12
,2011-12-04 19:00,5,51.32,51.49,51.32,51.49,3
,2011-12-04 19:30,5,51.39,51.39,51.39,51.39,1
,2011-12-04 20:00,5,51.43,51.43,51.43,51.43,2
,2011-12-05 00:00,5,51.46,51.46,51.46,51.46,1
,2011-12-05 00:30,5,51.43,51.43,51.43,51.43,1
,2011-12-05 06:00,5,51.53,51.53,51.53,51.53,12
,2011-12-05 06:30,5,51.54,51.54,51.52,51.52,10
,2011-12-05 07:00,5,51.53,51.53,51.53,51.53,3
,2011-12-05 09:30,5,51.58,51.88,51.57,51.68,343
,2011-12-05 10:00,5,51.67,51.73,51.66,51.71,90
,2011-12-05 10:30,5,51.69,51.7,51.64,51.68,54
,2011-12-05 11:00,5,51.7,51.71,51.57,51.6,66
,2011-12-05 11:30,5,51.61,51.72,51.6,51.72,22
,2011-12-05 12:00,5,51.66,51.73,51.64,51.68,44
,2011-12-05 12:30,5,51.66,51.68,51.39,51.39,72
,2011-12-05 13:00,5,51.35,51.35,51.09,51.31,214
,2011-12-05 18:00,6,51.37,51.37,51.29,51.29,3
,2011-12-05 18:30,6,51.3,51.32,51.27,51.3,13
,2011-12-05 19:00,6,51.28,51.28,51.14,51.22,20
,2011-12-05 19:30,6,51.22,51.23,51.17,51.23,13
,2011-12-05 20:00,6,51.25,51.25,51.25,51.25,1
,2011-12-05 20:30,6,51.18,51.21,51.18,51.21,4
,2011-12-05 21:00,6,51.19,51.19,51.18,51.18,3
,2011-12-05 22:00,6,51.16,51.2,51.1,51.2,14
,2011-12-05 23:30,6,51.16,51.2,51.13,51.2,12
,2011-12-06 01:30,6,51.25,51.25,51.18,51.18,5
,2011-12-06 03:00,6,51.27,51.27,51.12,51.12,3
,2011-12-06 03:30,6,51.13,51.13,51.06,51.09,23
,2011-12-06 04:30,6,51.13,51.13,51.13,51.13,1
,2011-12-06 06:00,6,51.17,51.17,51.17,51.17,4
,2011-12-06 06:30,6,51.18,51.19,51.18,51.18,5
,2011-12-06 07:00,6,51.16,51.16,51.16,51.16,2
,2011-12-06 09:30,6,51.02,51.25,51.01,51.05,251
,2011-12-06 10:00,6,51.04,51.27,51.04,51.15,32
,2011-12-06 10:30,6,51.07,51.16,51.05,51.14,191
,2011-12-06 11:00,6,51.14,51.2,51.13,51.13,28
,2011-12-06 11:30,6,51.22,51.22,51.17,51.17,41
,2011-12-06 12:00,6,51.16,51.25,51.14,51.21,55
,2011-12-06 12:30,6,51.21,51.24,51.07,51.08,136
,2011-12-06 13:00,6,51.07,51.2,51.05,51.19,236
,2011-12-06 18:00,7,51.31,51.37,51.31,51.37,8
,2011-12-06 21:00,7,51.3,51.3,51.3,51.3,1
,2011-12-06 22:00,7,51.32,51.32,51.32,51.32,1
,2011-12-07 00:30,7,51.38,51.38,51.38,51.38,6
,2011-12-07 01:00,7,51.39,51.4,51.38,51.4,8
,2011-12-07 02:30,7,51.45,51.45,51.45,51.45,1
,2011-12-07 03:00,7,51.44,51.49,51.44,51.49,4
,2011-12-07 03:30,7,51.44,51.44,51.44,51.44,4
,2011-12-07 04:30,7,51.45,51.46,51.4,51.4,12
,2011-12-07 05:00,7,51.41,51.42,51.41,51.42,9
,2011-12-07 05:30,7,51.48,51.48,51.48,51.48,1
,2011-12-07 06:00,7,51.4,51.4,51.4,51.4,1
,2011-12-07 06:30,7,51.4,51.4,51.4,51.4,1
,2011-12-07 07:00,7,51.35,51.37,51.35,51.37,8
,2011-12-07 09:30,7,51.37,51.42,51.11,51.24,250
,2011-12-07 10:00,7,51.28,51.34,51.26,51.32,111
,2011-12-07 10:30,7,51.32,51.35,51.27,51.28,76
,2011-12-07 11:00,7,51.31,51.32,51.25,51.31,28
,2011-12-07 11:30,7,51.3,51.49,51.3,51.44,12
,2011-12-07 12:00,7,51.39,51.52,51.38,51.52,49
,2011-12-07 12:30,7,51.49,51.54,51.41,51.42,27
,2011-12-07 13:00,7,51.45,51.53,51.37,51.46,54
,2011-12-07 19:00,8,51.49,51.49,51.27,51.27,36
,2011-12-07 20:00,8,51.17,51.17,51.11,51.12,8
,2011-12-07 20:30,8,51.12,51.12,51.06,51.11,121
,2011-12-07 21:00,8,51.12,51.2,51.12,51.2,5
,2011-12-07 23:30,8,51.3,51.3,51.3,51.3,32
,2011-12-08 00:00,8,51.31,51.31,51.31,51.31,1
,2011-12-08 04:30,8,51.32,51.32,51.32,51.32,2
,2011-12-08 07:00,8,51.3,51.31,51.3,51.3,14
,2011-12-08 09:30,8,51.03,51.2,50.91,51.16,54
,2011-12-08 10:00,8,51.23,51.3,51.13,51.25,225
,2011-12-08 10:30,8,51.22,51.57,51.22,51.55,267
,2011-12-08 11:00,8,51.52,51.63,51.5,51.51,239
,2011-12-08 11:30,8,51.45,51.49,51.4,51.4,24
,2011-12-08 12:00,8,51.41,51.45,51.33,51.44,122
,2011-12-08 12:30,8,51.46,51.59,51.41,51.57,43
,2011-12-08 13:00,8,51.57,51.62,51.5,51.62,133
,2011-12-08 18:00,9,51.43,51.43,51.42,51.42,2
,2011-12-08 19:00,9,51.37,51.51,51.35,51.51,81
,2011-12-08 19:30,9,51.54,51.54,51.54,51.54,1
,2011-12-08 20:00,9,51.41,51.41,51.4,51.4,2
,2011-12-08 20:30,9,51.4,51.4,51.36,51.39,3
,2011-12-08 21:00,9,51.31,51.31,51.27,51.3,7
,2011-12-08 23:30,9,51.35,51.35,51.35,51.35,1
,2011-12-09 01:00,9,51.24,51.35,51.22,51.35,7
,2011-12-09 04:00,9,51.37,51.39,51.37,51.37,12
,2011-12-09 04:30,9,51.37,51.37,51.3,51.3,11
,2011-12-09 05:00,9,51.37,51.37,51.37,51.37,44
,2011-12-09 05:30,9,51.42,51.42,51.41,51.41,5
,2011-12-09 06:00,9,51.41,51.45,51.41,51.45,156
,2011-12-09 06:30,9,51.46,51.47,51.37,51.37,47
,2011-12-09 09:30,9,50.97,51.06,50.51,50.51,321
,2011-12-09 10:00,9,50.55,50.63,50.3,50.42,157
,2011-12-09 10:30,9,50.43,50.6,50.41,50.41,109
,2011-12-09 11:00,9,50.37,50.5,50.36,50.45,47
,2011-12-09 11:30,9,50.41,50.56,50.41,50.53,38
,2011-12-09 12:00,9,50.6,50.69,50.6,50.69,36
,2011-12-09 12:30,9,50.62,50.63,50.47,50.51,383
,2011-12-09 13:00,9,50.5,50.6,50.43,50.55,129
,2011-12-11 18:00,12,50.64,50.64,50.54,50.54,2
,2011-12-11 18:30,12,50.6,50.7,50.6,50.65,25
,2011-12-11 19:00,12,50.67,50.8,50.67,50.8,270
,2011-12-11 19:30,12,50.74,50.82,50.74,50.82,3
,2011-12-11 20:00,12,50.77,50.79,50.77,50.79,2
,2011-12-11 20:30,12,50.78,50.78,50.66,50.68,4
,2011-12-11 23:30,12,50.65,50.65,50.65,50.65,1
,2011-12-12 00:30,12,50.55,50.55,50.55,50.55,1
,2011-12-12 01:00,12,50.53,50.53,50.53,50.53,16
,2011-12-12 01:30,12,50.48,50.53,50.45,50.53,10
,2011-12-12 02:00,12,50.44,50.44,50.4,50.4,16
,2011-12-12 03:00,12,50.35,50.35,50.29,50.29,9
,2011-12-12 03:30,12,50.21,50.21,50.13,50.13,10
,2011-12-12 05:00,12,50.12,50.13,50.09,50.13,25
,2011-12-12 05:30,12,50.15,50.17,50.15,50.17,5
,2011-12-12 06:30,12,50.14,50.18,50.14,50.18,2
,2011-12-12 07:00,12,50.19,50.19,50.17,50.17,2
,2011-12-12 09:30,12,49.92,50.2,49.78,50.16,207
,2011-12-12 10:00,12,50.22,50.24,50.07,50.15,156
,2011-12-12 10:30,12,50.14,50.21,50.1,50.1,82
,2011-12-12 11:00,12,50.05,50.15,50.04,50.12,69
,2011-12-12 11:30,12,50.19,50.22,50.18,50.2,28
,2011-12-12 12:00,12,50.2,50.34,50.2,50.34,11
,2011-12-12 12:30,12,50.37,50.45,50.33,50.36,33
,2011-12-12 13:00,12,50.43,50.53,50.33,50.37,229
,2011-12-12 18:00,13,50.36,50.45,50.36,50.45,12
,2011-12-12 18:30,13,50.45,50.45,50.45,50.45,18
,2011-12-12 19:00,13,50.63,50.64,50.62,50.62,5
,2011-12-12 19:30,13,50.58,50.58,50.58,50.58,3
,2011-12-12 20:30,13,50.6,50.6,50.6,50.6,2
,2011-12-12 21:00,13,50.56,50.56,50.56,50.56,25
,2011-12-12 22:00,13,50.56,50.56,50.56,50.56,6
,2011-12-12 23:30,13,50.55,50.55,50.55,50.55,1
,2011-12-13 00:00,13,50.52,50.56,50.49,50.5,13
,2011-12-13 00:30,13,50.5,50.51,50.42,50.42,11
,2011-12-13 01:00,13,50.33,50.39,50.33,50.39,15
,2011-12-13 01:30,13,50.39,50.39,50.39,50.39,2
,2011-12-13 02:00,13,50.43,50.45,50.43,50.45,26
,2011-12-13 02:30,13,50.47,50.47,50.47,50.47,4
,2011-12-13 04:00,13,50.45,50.45,50.45,50.45,6
,2011-12-13 04:30,13,50.47,50.48,50.47,50.48,6
,2011-12-13 05:00,13,50.46,50.55,50.46,50.55,41
,2011-12-13 05:30,13,50.55,50.55,50.55,50.55,9
,2011-12-13 09:30,13,50.68,50.72,50.57,50.59,257
,2011-12-13 10:00,13,50.37,50.54,50.37,50.53,6
,2011-12-13 10:30,13,50.57,50.7,50.57,50.7,35
,2011-12-13 11:00,13,50.66,50.84,50.66,50.7,218
,2011-12-13 11:30,13,50.73,50.74,50.68,50.74,77
,2011-12-13 12:00,13,50.64,50.69,50.54,50.54,42
,2011-12-13 12:30,13,50.5,50.5,50.41,50.5,161
,2011-12-13 13:00,13,50.46,50.5,50.39,50.46,136
,2011-12-13 18:00,14,50.42,50.42,50.29,50.29,9
,2011-12-13 19:00,14,50.32,50.35,50.27,50.31,27
,2011-12-13 19:30,14,50.3,50.33,50.29,50.31,5
,2011-12-13 20:30,14,50.27,50.27,50.27,50.27,1
,2011-12-13 21:00,14,50.2,50.22,50.2,50.22,2
,2011-12-13 22:00,14,50.3,50.3,50.3,50.3,1
,2011-12-13 23:30,14,50.3,50.3,50.3,50.3,6
,2011-12-14 00:00,14,50.19,50.19,50.18,50.18,2
,2011-12-14 02:30,14,50.45,50.45,50.45,50.45,1
,2011-12-14 03:00,14,50.43,50.47,50.43,50.47,60
,2011-12-14 03:30,14,50.43,50.54,50.43,50.54,104
,2011-12-14 04:00,14,50.55,50.6,50.55,50.6,99
,2011-12-14 04:30,14,50.53,50.53,50.52,50.52,5
,2011-12-14 05:00,14,50.61,50.62,50.57,50.57,42
,2011-12-14 05:30,14,50.32,50.32,50.29,50.29,5
,2011-12-14 06:00,14,50.15,50.15,50.15,50.15,2
,2011-12-14 06:30,14,50.23,50.3,50.22,50.3,7
,2011-12-14 07:00,14,50.33,50.33,50.33,50.33,1
,2011-12-14 09:30,14,49.99,50.06,49.77,49.8,264
,2011-12-14 10:00,14,49.82,49.82,49.43,49.59,231
,2011-12-14 10:30,14,49.51,49.61,49.42,49.61,87
,2011-12-14 11:00,14,49.6,49.74,49.55,49.59,176
,2011-12-14 11:30,14,49.63,49.87,49.63,49.85,174
,2011-12-14 12:00,14,49.88,49.96,49.79,49.84,55
,2011-12-14 12:30,14,49.83,49.83,49.73,49.73,23
,2011-12-14 13:00,14,49.65,49.65,49.46,49.55,88
,2011-12-14 18:00,15,49.5,49.55,49.49,49.55,8
,2011-12-14 18:30,15,49.52,49.52,49.52,49.52,2
,2011-12-14 19:00,15,49.53,49.64,49.53,49.64,3
,2011-12-14 20:30,15,49.54,49.61,49.48,49.61,5
,2011-12-14 21:00,15,49.64,49.64,49.64,49.64,1
,2011-12-14 23:30,15,49.52,49.52,49.51,49.51,2
,2011-12-15 00:00,15,49.72,49.72,49.72,49.72,19
,2011-12-15 00:30,15,49.72,49.86,49.72,49.86,4
,2011-12-15 01:00,15,49.74,49.74,49.7,49.71,3
,2011-12-15 01:30,15,49.83,49.83,49.83,49.83,1
,2011-12-15 06:30,15,49.72,49.75,49.72,49.75,8
,2011-12-15 07:00,15,49.78,49.79,49.78,49.79,7
,2011-12-15 09:30,15,49.72,49.84,49.66,49.74,88
,2011-12-15 10:00,15,49.75,49.76,49.68,49.76,25
,2011-12-15 10:30,15,49.78,49.84,49.76,49.83,62
,2011-12-15 11:00,15,49.83,49.83,49.77,49.8,43
,2011-12-15 11:30,15,49.8,49.88,49.8,49.85,443
,2011-12-15 12:00,15,49.88,49.96,49.88,49.95,259
,2011-12-15 12:30,15,49.91,49.96,49.89,49.96,19
,2011-12-15 13:00,15,49.94,50.11,49.94,50.1,155
,2011-12-15 18:00,16,50,50.19,50,50.19,11
,2011-12-15 18:30,16,50.16,50.16,50.16,50.16,1
,2011-12-15 19:00,16,50.12,50.15,50.12,50.15,4
,2011-12-15 19:30,16,50.15,50.15,50.15,50.15,1
,2011-12-15 21:00,16,50.26,50.27,50.24,50.26,5
,2011-12-15 23:00,16,50.32,50.33,50.32,50.33,10
,2011-12-15 23:30,16,50.33,50.33,50.33,50.33,2
,2011-12-16 00:00,16,50.36,50.36,50.36,50.36,2
,2011-12-16 00:30,16,50.32,50.32,50.32,50.32,1
,2011-12-16 02:00,16,50.22,50.22,50.08,50.11,33
,2011-12-16 02:30,16,50.17,50.17,50.17,50.17,4
,2011-12-16 06:30,16,50.21,50.21,50.21,50.21,4
,2011-12-16 07:00,16,50.24,50.25,50.24,50.25,8
,2011-12-16 09:30,16,50.22,50.58,50.2,50.5,195
,2011-12-16 10:00,16,50.43,50.6,50.43,50.45,76
,2011-12-16 10:30,16,50.51,50.52,50.46,50.49,17
,2011-12-16 11:00,16,50.37,50.44,50.28,50.3,143
,2011-12-16 11:30,16,50.27,50.39,50.21,50.34,58
,2011-12-16 12:00,16,50.34,50.55,50.3,50.45,331
,2011-12-16 12:30,16,50.46,50.46,50.31,50.31,159
,2011-12-16 13:00,16,50.33,50.58,50.26,50.46,360
,2011-12-18 18:00,19,50.93,51.06,50.78,51.03,28
,2011-12-18 18:30,19,51.02,51.02,50.9,50.9,47
,2011-12-18 19:00,19,50.83,50.83,50.83,50.83,6
,2011-12-18 19:30,19,50.78,50.78,50.78,50.78,1
,2011-12-18 20:00,19,50.87,50.87,50.86,50.86,4
,2011-12-18 20:30,19,50.74,50.74,50.74,50.74,1
,2011-12-18 23:30,19,50.63,50.66,50.63,50.64,4
,2011-12-19 00:30,19,50.72,50.72,50.72,50.72,1
,2011-12-19 01:00,19,50.74,50.78,50.74,50.78,3
,2011-12-19 01:30,19,50.8,50.8,50.8,50.8,1
,2011-12-19 02:00,19,50.79,50.8,50.79,50.8,16
,2011-12-19 02:30,19,50.83,50.91,50.83,50.91,20
,2011-12-19 03:00,19,50.92,50.98,50.92,50.98,29
,2011-12-19 04:00,19,50.97,50.97,50.97,50.97,25
,2011-12-19 04:30,19,50.92,50.92,50.9,50.9,12
,2011-12-19 05:00,19,50.93,50.93,50.93,50.93,4
,2011-12-19 05:30,19,50.93,50.97,50.93,50.96,45
,2011-12-19 06:00,19,50.96,50.97,50.94,50.94,27
,2011-12-19 06:30,19,50.99,51.02,50.99,51.02,3
,2011-12-19 07:00,19,51,51,50.93,50.99,63
,2011-12-19 09:30,19,51.06,51.1,50.56,50.58,356
,2011-12-19 10:00,19,50.67,50.68,50.52,50.6,75
,2011-12-19 10:30,19,50.56,50.6,50.43,50.6,17
,2011-12-19 11:00,19,50.61,50.61,50.39,50.48,71
,2011-12-19 11:30,19,50.42,50.58,50.41,50.49,92
,2011-12-19 12:00,19,50.5,50.54,50.45,50.48,67
,2011-12-19 12:30,19,50.48,50.5,50.31,50.36,71
,2011-12-19 13:00,19,50.31,50.36,50.2,50.32,92
,2011-12-19 18:00,20,50.27,50.36,50.22,50.31,25
,2011-12-19 18:30,20,50.32,50.35,50.32,50.35,3
,2011-12-19 19:00,20,50.35,50.4,50.32,50.38,18
,2011-12-19 19:30,20,50.37,50.45,50.37,50.37,5
,2011-12-19 20:30,20,50.4,50.46,50.4,50.46,5
,2011-12-19 21:00,20,50.41,50.41,50.41,50.41,1
,2011-12-19 21:30,20,50.4,50.4,50.4,50.4,1
,2011-12-19 23:00,20,50.33,50.33,50.33,50.33,1
,2011-12-19 23:30,20,50.28,50.3,50.27,50.29,77
,2011-12-20 00:00,20,50.28,50.34,50.28,50.34,3
,2011-12-20 00:30,20,50.3,50.3,50.3,50.3,8
,2011-12-20 01:30,20,50.35,50.35,50.35,50.35,20
,2011-12-20 02:00,20,50.35,50.42,50.35,50.42,59
,2011-12-20 02:30,20,50.46,50.54,50.46,50.54,4
,2011-12-20 03:30,20,50.5,50.56,50.5,50.56,60
,2011-12-20 04:00,20,50.59,50.6,50.59,50.6,12
,2011-12-20 05:30,20,50.43,50.43,50.43,50.43,2
,2011-12-20 06:30,20,50.44,50.46,50.44,50.46,4
,2011-12-20 09:30,20,50.52,50.88,50.39,50.67,762
,2011-12-20 10:00,20,50.72,50.72,50.42,50.44,71
,2011-12-20 10:30,20,50.4,50.45,50.38,50.45,33
,2011-12-20 11:00,20,50.36,50.41,50.25,50.41,46
,2011-12-20 11:30,20,50.45,50.56,50.43,50.49,97
,2011-12-20 12:00,20,50.49,50.49,50.4,50.44,115
,2011-12-20 12:30,20,50.44,50.57,50.44,50.55,30
,2011-12-20 13:00,20,50.53,50.61,50.53,50.57,87
,2011-12-20 18:30,21,50.63,50.63,50.62,50.62,5
,2011-12-20 19:00,21,50.61,50.61,50.53,50.53,6
,2011-12-20 20:00,21,50.54,50.54,50.54,50.54,2
,2011-12-20 20:30,21,50.52,50.52,50.48,50.49,15
,2011-12-20 21:00,21,50.56,50.56,50.47,50.47,4
,2011-12-20 23:30,21,50.51,50.52,50.51,50.51,8
,2011-12-21 00:00,21,50.5,50.51,50.48,50.51,4
,2011-12-21 00:30,21,50.53,50.53,50.51,50.52,42
,2011-12-21 01:00,21,50.48,50.54,50.48,50.54,5
,2011-12-21 01:30,21,50.58,50.58,50.58,50.58,1
,2011-12-21 02:00,21,50.59,50.62,50.56,50.62,3
,2011-12-21 03:30,21,50.72,50.75,50.72,50.75,16
,2011-12-21 04:00,21,50.73,50.75,50.73,50.75,11
,2011-12-21 04:30,21,50.78,50.78,50.68,50.68,61
,2011-12-21 05:00,21,50.58,50.71,50.58,50.71,18
,2011-12-21 05:30,21,50.65,50.7,50.65,50.7,8
,2011-12-21 06:00,21,50.6,50.67,50.59,50.67,42
,2011-12-21 06:30,21,50.58,50.58,50.32,50.32,70
,2011-12-21 07:00,21,50.25,50.47,50.25,50.47,21
,2011-12-21 09:30,21,50.53,50.68,50.37,50.37,215
,2011-12-21 10:00,21,50.39,50.41,50.29,50.33,104
,2011-12-21 10:30,21,50.41,50.43,50.35,50.43,73
,2011-12-21 11:00,21,50.42,50.6,50.38,50.56,164
,2011-12-21 11:30,21,50.52,50.69,50.49,50.6,117
,2011-12-21 12:00,21,50.68,50.68,50.46,50.5,38
,2011-12-21 12:30,21,50.52,50.62,50.45,50.58,34
,2011-12-21 13:00,21,50.54,50.6,50.48,50.52,88
,2011-12-21 18:00,22,50.59,50.59,50.59,50.59,1
,2011-12-21 18:30,22,50.57,50.57,50.57,50.57,1
,2011-12-21 19:00,22,50.49,50.52,50.39,50.49,21
,2011-12-21 19:30,22,50.46,50.46,50.46,50.46,2
,2011-12-21 20:00,22,50.6,50.6,50.52,50.52,14
,2011-12-21 22:00,22,50.49,50.49,50.49,50.49,1
,2011-12-21 23:30,22,50.51,50.51,50.48,50.51,8
,2011-12-22 00:30,22,50.59,50.59,50.59,50.59,1
,2011-12-22 01:00,22,50.59,50.59,50.59,50.59,10
,2011-12-22 02:00,22,50.59,50.75,50.59,50.75,6
,2011-12-22 02:30,22,50.65,50.65,50.65,50.65,1
,2011-12-22 03:00,22,50.66,50.66,50.66,50.66,1
,2011-12-22 04:00,22,50.64,50.64,50.64,50.64,10
,2011-12-22 04:30,22,50.64,50.64,50.64,50.64,1
,2011-12-22 05:30,22,50.66,50.69,50.66,50.69,2
,2011-12-22 06:00,22,50.66,50.66,50.66,50.66,1
,2011-12-22 06:30,22,50.68,50.81,50.68,50.81,2
,2011-12-22 07:00,22,50.81,50.81,50.81,50.81,1
,2011-12-22 09:30,22,50.87,51.14,50.75,51.14,122
,2011-12-22 10:00,22,51.17,51.36,51.11,51.32,53
,2011-12-22 10:30,22,51.25,51.32,51.18,51.2,64
,2011-12-22 11:00,22,51.22,51.46,51.22,51.42,89
,2011-12-22 11:30,22,51.43,51.43,51.28,51.4,149
,2011-12-22 12:00,22,51.38,51.47,51.38,51.46,69
,2011-12-22 12:30,22,51.47,51.49,51.38,51.46,148
,2011-12-22 13:00,22,51.41,51.48,51.37,51.44,75
,2011-12-22 18:00,23,51.38,51.38,51.36,51.36,2
,2011-12-22 19:00,23,51.2,51.2,51.17,51.2,6
,2011-12-22 19:30,23,51.2,51.26,51.2,51.25,50
,2011-12-22 22:00,23,51.31,51.31,51.31,51.31,3
,2011-12-22 22:30,23,51.36,51.36,51.36,51.36,2
,2011-12-22 23:30,23,51.35,51.35,51.35,51.35,3
,2011-12-23 00:00,23,51.36,51.39,51.36,51.39,10
,2011-12-23 01:30,23,51.35,51.35,51.35,51.35,1
,2011-12-23 02:00,23,51.31,51.45,51.3,51.45,12
,2011-12-23 03:00,23,51.45,51.47,51.45,51.47,2
,2011-12-23 03:30,23,51.5,51.64,51.5,51.64,50
,2011-12-23 05:30,23,51.64,51.65,51.64,51.65,5
,2011-12-23 06:00,23,51.65,51.68,51.65,51.68,4
,2011-12-23 06:30,23,51.71,51.71,51.71,51.71,1
,2011-12-23 09:30,23,51.55,51.8,51.5,51.58,102
,2011-12-23 10:00,23,51.57,51.66,51.57,51.63,32
,2011-12-23 10:30,23,51.63,51.73,51.63,51.72,22
,2011-12-23 11:00,23,51.75,51.93,51.75,51.9,74
,2011-12-23 11:30,23,51.96,52.05,51.96,51.97,39
,2011-12-23 12:00,23,51.97,51.99,51.95,51.95,36
,2011-12-23 12:30,23,51.95,51.98,51.92,51.97,39
,2011-12-23 13:00,23,51.88,52,51.88,52,26
,2011-12-27 09:30,27,52.2,53.27,52.13,52.86,201
,2011-12-27 10:00,27,52.88,52.88,52.53,52.6,80
,2011-12-27 10:30,27,52.64,52.91,52.62,52.87,28
,2011-12-27 11:00,27,52.86,52.89,52.81,52.89,127
,2011-12-27 11:30,27,52.92,52.94,52.85,52.88,19
,2011-12-27 12:00,27,52.9,52.9,52.64,52.68,95
,2011-12-27 12:30,27,52.67,52.95,52.66,52.92,80
,2011-12-27 13:00,27,52.84,52.92,52.49,52.78,97
,2011-12-27 18:00,28,52.61,52.61,52.61,52.61,1
,2011-12-27 18:30,28,52.6,52.62,52.53,52.53,62
,2011-12-27 19:00,28,52.53,52.53,52.26,52.31,36
,2011-12-27 19:30,28,52.3,52.42,52.3,52.42,76
,2011-12-27 20:00,28,52.43,52.55,52.41,52.55,46
,2011-12-27 20:30,28,52.49,52.49,52.4,52.4,2
,2011-12-27 23:30,28,52.46,52.51,52.46,52.47,77
,2011-12-28 00:00,28,52.47,52.47,52.47,52.47,43
,2011-12-28 01:00,28,52.61,52.67,52.61,52.67,23
,2011-12-28 02:00,28,52.71,52.71,52.69,52.71,7
,2011-12-28 02:30,28,52.7,52.7,52.63,52.63,38
,2011-12-28 03:00,28,52.65,52.68,52.63,52.63,10
,2011-12-28 04:30,28,52.7,52.7,52.7,52.7,1
,2011-12-28 06:00,28,52.62,52.62,52.62,52.62,1
,2011-12-28 06:30,28,52.6,52.61,52.6,52.61,2
,2011-12-28 07:00,28,52.54,52.54,52.54,52.54,2
,2011-12-28 09:30,28,52.62,52.76,52.47,52.66,223
,2011-12-28 10:00,28,52.68,52.75,52.52,52.65,146
,2011-12-28 10:30,28,52.56,52.86,52.53,52.79,192
,2011-12-28 11:00,28,52.75,52.9,52.6,52.9,118
,2011-12-28 11:30,28,53,53.08,52.84,52.87,114
,2011-12-28 12:00,28,52.86,52.88,52.77,52.77,6
,2011-12-28 12:30,28,52.77,52.97,52.74,52.89,109
,2011-12-28 13:00,28,52.91,52.96,52.7,52.72,71
,2011-12-28 18:00,29,52.56,52.56,52.56,52.56,1
,2011-12-28 19:00,29,52.44,52.51,52.4,52.51,15
,2011-12-28 19:30,29,52.5,52.56,52.5,52.56,13
,2011-12-28 22:00,29,52.5,52.5,52.5,52.5,1
,2011-12-28 23:00,29,52.52,52.52,52.52,52.52,10
,2011-12-28 23:30,29,52.52,52.52,52.52,52.52,27
,2011-12-29 00:00,29,52.52,52.55,52.51,52.51,90
,2011-12-29 03:00,29,52.53,52.53,52.37,52.37,30
,2011-12-29 03:30,29,52.39,52.39,52.39,52.39,1
,2011-12-29 06:30,29,52.38,52.38,52.38,52.38,1
,2011-12-29 09:30,29,52.49,52.65,52.45,52.5,254
,2011-12-29 10:00,29,52.49,52.58,52.3,52.39,178
,2011-12-29 10:30,29,52.44,52.44,52.11,52.11,54
,2011-12-29 11:00,29,52.12,52.29,52.04,52.29,16
,2011-12-29 11:30,29,52.1,52.2,52.09,52.2,14
,2011-12-29 12:00,29,52.2,52.37,52.2,52.37,35
,2011-12-29 12:30,29,52.4,52.41,52.22,52.22,38
,2011-12-29 13:00,29,52.24,52.32,52.19,52.22,66
,2011-12-29 18:00,30,52.2,52.22,52.2,52.21,3
,2011-12-29 20:30,30,52.44,52.44,52.42,52.42,5
,2011-12-29 22:30,30,52.4,52.4,52.4,52.4,1
,2011-12-30 00:30,30,52.45,52.58,52.36,52.58,38
,2011-12-30 01:00,30,52.57,52.57,52.36,52.37,22
,2011-12-30 02:00,30,52.44,52.44,52.44,52.44,1
,2011-12-30 02:30,30,52.47,52.56,52.46,52.56,32
,2011-12-30 03:00,30,52.54,52.54,52.54,52.54,3
,2011-12-30 07:00,30,52.47,52.47,52.47,52.47,15
,2011-12-30 09:30,30,52.47,52.8,52.45,52.78,208
,2011-12-30 10:00,30,52.8,52.98,52.8,52.94,173
,2011-12-30 10:30,30,52.94,52.94,52.8,52.83,77
,2011-12-30 11:00,30,52.79,52.91,52.76,52.91,24
,2011-12-30 11:30,30,52.82,52.85,52.8,52.85,20
,2011-12-30 12:00,30,52.89,52.92,52.83,52.89,39
,2011-12-30 12:30,30,52.98,53.06,52.95,53.06,152
,2011-12-30 13:00,30,53.06,53.12,52.89,53.04,354
,2012-01-03 09:30,3,53.68,54.42,53.68,54.21,524
,2012-01-03 10:00,3,54.25,54.26,53.82,53.82,517
,2012-01-03 10:30,3,53.74,54,53.74,53.87,113
,2012-01-03 11:00,3,53.88,53.92,53.79,53.9,83
,2012-01-03 11:30,3,53.9,53.9,53.71,53.81,74
,2012-01-03 12:00,3,53.84,53.91,53.84,53.88,83
,2012-01-03 12:30,3,53.9,53.93,53.67,53.69,130
,2012-01-03 13:00,3,53.65,53.8,53.6,53.73,177
,2012-01-03 18:00,4,53.68,53.69,53.68,53.68,9
,2012-01-03 18:30,4,53.63,53.65,53.63,53.65,12
,2012-01-03 19:00,4,53.63,53.64,53.63,53.64,41
,2012-01-03 20:00,4,53.63,53.64,53.62,53.62,25
,2012-01-03 20:30,4,53.62,53.62,53.62,53.62,8
,2012-01-03 21:00,4,53.54,53.55,53.54,53.55,2
,2012-01-04 04:30,4,53.74,53.74,53.69,53.69,6
,2012-01-04 05:00,4,53.57,53.68,53.55,53.58,33
,2012-01-04 05:30,4,53.54,53.54,53.49,53.5,6
,2012-01-04 06:00,4,53.47,53.53,53.47,53.51,89
,2012-01-04 06:30,4,53.51,53.55,53.47,53.47,339
,2012-01-04 07:00,4,53.44,53.47,53.37,53.38,45
,2012-01-04 09:30,4,53.42,53.89,53.39,53.89,1075
,2012-01-04 10:00,4,53.86,53.86,53.57,53.66,490
,2012-01-04 10:30,4,53.68,53.69,53.57,53.59,115
,2012-01-04 11:00,4,53.62,53.73,53.59,53.72,231
,2012-01-04 11:30,4,53.66,53.79,53.64,53.79,162
,2012-01-04 12:00,4,53.78,53.85,53.71,53.83,129
,2012-01-04 12:30,4,53.79,53.82,53.65,53.71,132
,2012-01-04 13:00,4,53.74,53.75,53.47,53.52,179
,2012-01-04 18:00,5,53.63,53.66,53.59,53.59,4
,2012-01-04 19:00,5,53.63,53.63,53.53,53.53,40
,2012-01-04 19:30,5,53.49,53.49,53.49,53.49,2
,2012-01-04 20:30,5,53.76,53.76,53.76,53.76,1
,2012-01-04 21:00,5,53.63,53.65,53.63,53.65,2
,2012-01-04 23:30,5,53.67,53.69,53.67,53.69,5
,2012-01-05 00:00,5,53.61,53.61,53.61,53.61,1
,2012-01-05 00:30,5,53.59,53.59,53.59,53.59,6
,2012-01-05 01:00,5,53.65,53.65,53.61,53.61,34
,2012-01-05 01:30,5,53.71,53.72,53.71,53.72,22
,2012-01-05 02:00,5,53.55,53.55,53.52,53.52,49
,2012-01-05 02:30,5,53.49,53.49,53.35,53.35,31
,2012-01-05 03:00,5,53.35,53.35,53.3,53.3,15
,2012-01-05 03:30,5,53.25,53.25,53.2,53.2,7
,2012-01-05 04:30,5,53.15,53.15,53.15,53.15,1
,2012-01-05 05:00,5,53.25,53.25,53.2,53.22,53
,2012-01-05 05:30,5,53.16,53.16,53.15,53.15,2
,2012-01-05 06:30,5,53.22,53.23,53.2,53.2,198
,2012-01-05 07:00,5,53.24,53.24,53.24,53.24,2
,2012-01-05 09:30,5,53.1,53.16,52.98,53.15,302
,2012-01-05 10:00,5,53.1,53.12,53,53.02,261
,2012-01-05 10:30,5,53.03,53.03,52.77,52.88,287
,2012-01-05 11:00,5,52.89,52.94,52.74,52.93,114
,2012-01-05 11:30,5,52.89,53.05,52.83,53.01,90
,2012-01-05 12:00,5,53.03,53.05,52.88,52.91,129
,2012-01-05 12:30,5,52.85,52.95,52.84,52.95,188
,2012-01-05 13:00,5,52.96,52.97,52.72,52.79,184
,2012-01-05 18:00,6,52.79,52.79,52.7,52.76,15
,2012-01-05 18:30,6,52.74,52.75,52.74,52.75,2
,2012-01-05 19:00,6,52.84,52.97,52.83,52.94,62
,2012-01-06 01:30,6,53.13,53.22,53.12,53.22,10
,2012-01-06 02:00,6,53.1,53.15,53.1,53.15,2
,2012-01-06 02:30,6,53.23,53.25,53.22,53.25,10
,2012-01-06 03:00,6,53.25,53.25,53.24,53.25,44
,2012-01-06 03:30,6,53.23,53.23,53.17,53.17,33
,2012-01-06 04:30,6,53.16,53.16,53.16,53.16,1
,2012-01-06 05:00,6,53.03,53.03,53.03,53.03,4
,2012-01-06 05:30,6,53.11,53.13,53.11,53.12,60
,2012-01-06 06:00,6,53.11,53.11,53.11,53.11,1
,2012-01-06 06:30,6,53.11,53.12,52.99,52.99,53
,2012-01-06 09:30,6,53.05,53.09,52.61,52.64,788
,2012-01-06 10:00,6,52.61,52.82,52.57,52.67,86
,2012-01-06 10:30,6,52.67,52.75,52.46,52.5,155
,2012-01-06 11:00,6,52.47,52.51,52.44,52.45,48
,2012-01-06 11:30,6,52.49,52.51,52.41,52.41,229
,2012-01-06 12:00,6,52.4,52.44,52.21,52.27,422
,2012-01-06 12:30,6,52.28,52.42,52.16,52.24,253
,2012-01-06 13:00,6,52.22,52.23,51.78,51.86,569
,2012-01-08 18:00,9,51.98,52.12,51.89,52.12,164
,2012-01-08 18:30,9,52.21,52.21,52.15,52.15,5
,2012-01-08 19:00,9,52.2,52.38,52.2,52.38,80
,2012-01-08 19:30,9,52.36,52.41,52.36,52.41,3
,2012-01-08 20:00,9,52.36,52.36,52.29,52.29,5
,2012-01-08 20:30,9,52.51,52.51,52.5,52.5,3
,2012-01-08 22:00,9,52.39,52.39,52.39,52.39,1
,2012-01-08 23:30,9,52.39,52.39,52.39,52.39,8
,2012-01-09 02:00,9,52.51,52.51,52.5,52.5,11
,2012-01-09 02:30,9,52.56,52.56,52.56,52.56,1
,2012-01-09 03:00,9,52.53,52.53,52.53,52.53,11
,2012-01-09 04:00,9,52.5,52.5,52.39,52.39,11
,2012-01-09 04:30,9,52.47,52.52,52.46,52.46,22
,2012-01-09 05:00,9,52.44,52.44,52.43,52.44,5
,2012-01-09 05:30,9,52.53,52.53,52.53,52.53,100
,2012-01-09 06:30,9,52.47,52.47,52.47,52.47,4
,2012-01-09 07:00,9,52.48,52.48,52.43,52.45,22
,2012-01-09 09:30,9,52.49,52.87,52.49,52.8,1059
,2012-01-09 10:00,9,52.8,52.81,52.64,52.67,723
,2012-01-09 10:30,9,52.68,52.87,52.68,52.83,718
,2012-01-09 11:00,9,52.84,52.96,52.81,52.87,196
,2012-01-09 11:30,9,52.85,52.9,52.79,52.86,221
,2012-01-09 12:00,9,52.86,52.87,52.75,52.82,205
,2012-01-09 12:30,9,52.83,52.93,52.77,52.87,174
,2012-01-09 13:00,9,52.87,53,52.81,52.95,506
,2012-01-09 18:00,10,52.93,52.97,52.93,52.97,10
,2012-01-09 18:30,10,52.94,52.94,52.92,52.92,5
,2012-01-09 19:00,10,52.88,52.88,52.88,52.88,4
,2012-01-09 19:30,10,52.94,53.02,52.94,53.02,54
,2012-01-09 20:00,10,52.95,52.95,52.92,52.93,56
,2012-01-09 20:30,10,52.95,52.95,52.95,52.95,5
,2012-01-09 21:00,10,52.95,52.99,52.95,52.96,20
,2012-01-09 22:00,10,53.02,53.02,53.02,53.02,1
,2012-01-09 22:30,10,52.89,52.89,52.83,52.83,56
,2012-01-09 23:30,10,53.04,53.04,53.04,53.04,2
,2012-01-10 00:00,10,53.08,53.08,53.08,53.08,1
,2012-01-10 00:30,10,53.08,53.1,53.07,53.09,26
,2012-01-10 01:00,10,53,53,53,53,1
,2012-01-10 01:30,10,53.02,53.02,53.02,53.02,1
,2012-01-10 02:00,10,53.06,53.07,52.95,53.01,17
,2012-01-10 03:00,10,53.05,53.15,53.05,53.15,37
,2012-01-10 03:30,10,53.15,53.22,53.15,53.18,82
,2012-01-10 04:00,10,53.17,53.22,53.13,53.13,9
,2012-01-10 04:30,10,53.09,53.09,52.69,52.9,85
,2012-01-10 05:00,10,52.85,52.92,52.82,52.89,25
,2012-01-10 05:30,10,52.9,53.14,52.85,52.85,38
,2012-01-10 06:00,10,52.81,52.84,52.81,52.84,5
,2012-01-10 06:30,10,52.96,52.96,52.87,52.9,7
,2012-01-10 07:00,10,53.04,53.04,53,53,48
,2012-01-10 09:30,10,52.98,52.98,52.6,52.63,878
,2012-01-10 10:00,10,52.61,52.89,52.58,52.88,259
,2012-01-10 10:30,10,52.89,53.07,52.87,52.97,313
,2012-01-10 11:00,10,52.96,52.99,52.83,52.84,436
,2012-01-10 11:30,10,52.82,53.02,52.8,53.02,275
,2012-01-10 12:00,10,53.02,53.03,52.96,53.02,152
,2012-01-10 12:30,10,53.03,53.2,53.01,53.18,338
,2012-01-10 13:00,10,53.19,53.27,53.15,53.26,585
,2012-01-10 18:00,11,53.14,53.15,52.99,52.99,30
,2012-01-10 18:30,11,53.04,53.04,53.04,53.04,1
,2012-01-10 19:00,11,53.06,53.06,52.99,53,7
,2012-01-10 20:30,11,52.98,52.98,52.93,52.93,9
,2012-01-10 21:00,11,52.95,52.97,52.95,52.97,9
,2012-01-10 22:30,11,52.99,52.99,52.99,52.99,2
,2012-01-10 23:30,11,52.99,53,52.98,53,8
,2012-01-11 00:00,11,53.03,53.09,53.03,53.06,21
,2012-01-11 00:30,11,53.06,53.06,53.06,53.06,3
,2012-01-11 01:00,11,53.07,53.07,53.01,53.01,2
,2012-01-11 01:30,11,53.03,53.03,53.03,53.03,2
,2012-01-11 02:30,11,53.15,53.15,53.14,53.14,4
,2012-01-11 03:00,11,53.04,53.09,53,53,13
,2012-01-11 03:30,11,53.04,53.04,52.99,53.01,13
,2012-01-11 04:00,11,52.99,53.03,52.97,53.01,17
,2012-01-11 04:30,11,52.94,53.05,52.93,53,12
,2012-01-11 05:00,11,52.98,52.98,52.86,52.86,34
,2012-01-11 05:30,11,52.86,52.87,52.78,52.79,27
,2012-01-11 06:00,11,52.74,52.8,52.6,52.66,41
,2012-01-11 06:30,11,52.67,52.81,52.65,52.77,44
,2012-01-11 09:30,11,52.69,52.72,52.46,52.55,526
,2012-01-11 10:00,11,52.55,52.63,52.4,52.41,988
,2012-01-11 10:30,11,52.43,52.6,52.33,52.56,524
,2012-01-11 11:00,11,52.57,52.69,52.57,52.6,670
,2012-01-11 11:30,11,52.6,52.69,52.47,52.56,494
,2012-01-11 12:00,11,52.57,52.63,52.49,52.6,441
,2012-01-11 12:30,11,52.6,52.69,52.58,52.6,416
,2012-01-11 13:00,11,52.65,52.73,52.47,52.55,698
,2012-01-11 18:00,12,52.54,52.58,52.48,52.48,23
,2012-01-11 18:30,12,52.51,52.51,52.45,52.46,7
,2012-01-11 19:00,12,52.6,52.66,52.54,52.65,15
,2012-01-11 19:30,12,52.66,52.7,52.66,52.7,4
,2012-01-11 20:00,12,52.7,52.7,52.7,52.7,1
,2012-01-11 21:00,12,52.74,52.74,52.68,52.71,6
,2012-01-11 21:30,12,52.71,52.72,52.71,52.71,4
,2012-01-11 22:00,12,52.73,52.73,52.71,52.71,3
,2012-01-11 22:30,12,52.7,52.7,52.7,52.7,2
,2012-01-11 23:30,12,52.78,52.82,52.77,52.82,18
,2012-01-12 00:00,12,52.82,52.82,52.82,52.82,37
,2012-01-12 01:00,12,52.72,52.72,52.71,52.71,14
,2012-01-12 01:30,12,52.73,52.73,52.73,52.73,3
,2012-01-12 02:00,12,52.81,52.82,52.79,52.79,14
,2012-01-12 02:30,12,52.79,52.87,52.78,52.87,27
,2012-01-12 03:00,12,52.83,52.9,52.73,52.9,32
,2012-01-12 03:30,12,52.92,52.99,52.83,52.83,58
,2012-01-12 04:00,12,52.84,52.89,52.82,52.87,44
,2012-01-12 04:30,12,52.87,52.9,52.82,52.83,281
,2012-01-12 05:00,12,52.85,52.87,52.82,52.85,10
,2012-01-12 05:30,12,52.83,52.83,52.8,52.81,13
,2012-01-12 06:00,12,52.85,52.86,52.85,52.86,2
,2012-01-12 06:30,12,52.85,52.85,52.82,52.84,11
,2012-01-12 07:00,12,52.66,52.66,52.66,52.66,1
,2012-01-12 09:30,12,51.77,51.77,51,51.63,1318
,2012-01-12 10:00,12,51.57,51.71,51.48,51.69,219
,2012-01-12 10:30,12,51.7,51.79,51.62,51.78,185
,2012-01-12 11:00,12,51.79,52.18,51.77,51.93,330
,2012-01-12 11:30,12,51.93,51.95,51.84,51.9,150
,2012-01-12 12:00,12,51.91,51.94,51.87,51.91,23
,2012-01-12 12:30,12,51.9,52.08,51.75,52.04,223
,2012-01-12 13:00,12,52.08,52.18,52.02,52.11,436
,2012-01-12 18:00,13,52.09,52.18,52.06,52.06,8
,2012-01-12 18:30,13,51.99,52.09,51.99,52.09,2
,2012-01-12 19:00,13,52.29,52.39,52.24,52.31,17
,2012-01-12 19:30,13,52.39,52.43,52.39,52.43,7
,2012-01-12 20:00,13,52.44,52.49,52.44,52.49,2
,2012-01-12 20:30,13,52.46,52.46,52.41,52.41,16
,2012-01-12 21:00,13,52.41,52.45,52.33,52.33,49
,2012-01-12 21:30,13,52.33,52.33,52.07,52.07,125
,2012-01-12 22:00,13,52.08,52.22,52.08,52.22,10
,2012-01-12 22:30,13,52.19,52.19,52.19,52.19,1
,2012-01-12 23:00,13,52.1,52.15,52.1,52.15,2
,2012-01-12 23:30,13,52.22,52.24,52.22,52.22,6
,2012-01-13 00:00,13,52.36,52.36,52.29,52.29,8
,2012-01-13 00:30,13,52.31,52.31,52.25,52.25,10
,2012-01-13 01:00,13,52.22,52.26,52.19,52.26,14
,2012-01-13 01:30,13,52.11,52.11,52.09,52.09,2
,2012-01-13 02:00,13,52.05,52.05,51.95,52.01,11
,2012-01-13 02:30,13,52.09,52.11,51.94,52.1,31
,2012-01-13 03:00,13,52.08,52.16,52.08,52.13,15
,2012-01-13 03:30,13,52.16,52.22,52.13,52.21,23
,2012-01-13 04:00,13,52.22,52.22,52.09,52.16,30
,2012-01-13 04:30,13,52.21,52.21,52,52.01,23
,2012-01-13 05:00,13,51.99,52.09,51.96,52.09,12
,2012-01-13 05:30,13,52.05,52.09,51.98,52.03,11
,2012-01-13 06:00,13,52.05,52.05,52.05,52.05,6
,2012-01-13 06:30,13,52.06,52.06,51.99,52,9
,2012-01-13 07:00,13,51.94,51.95,51.87,51.88,33
,2012-01-13 09:30,13,51.71,51.92,51.57,51.92,389
,2012-01-13 10:00,13,51.9,51.91,51.78,51.88,149
,2012-01-13 10:30,13,51.9,51.91,51.7,51.73,117
,2012-01-13 11:00,13,51.7,51.7,51.27,51.27,375
,2012-01-13 11:30,13,51.28,51.34,51.08,51.24,503
,2012-01-13 12:00,13,51.24,51.26,51.1,51.23,422
,2012-01-13 12:30,13,51.23,51.3,51.17,51.2,127
,2012-01-13 13:00,13,51.19,51.21,50.94,50.96,848
,2012-01-16 18:00,17,51.26,51.44,51.26,51.44,10
,2012-01-16 18:30,17,51.49,51.5,51.46,51.5,5
,2012-01-16 19:00,17,51.55,51.72,51.55,51.58,23
,2012-01-16 19:30,17,51.58,51.63,51.52,51.63,20
,2012-01-16 20:00,17,51.64,51.64,51.63,51.63,3
,2012-01-16 20:30,17,51.52,51.55,51.52,51.55,9
,2012-01-16 21:30,17,51.52,51.52,51.52,51.52,2
,2012-01-16 22:30,17,51.56,51.56,51.56,51.56,1
,2012-01-16 23:30,17,51.68,51.74,51.68,51.74,3
,2012-01-17 00:00,17,51.77,51.77,51.77,51.77,1
,2012-01-17 01:00,17,51.74,51.79,51.74,51.79,6
,2012-01-17 01:30,17,51.59,51.74,51.59,51.69,15
,2012-01-17 02:00,17,51.69,51.71,51.59,51.61,21
,2012-01-17 02:30,17,51.69,51.75,51.68,51.75,50
,2012-01-17 03:00,17,51.75,51.8,51.75,51.79,169
,2012-01-17 03:30,17,51.79,52,51.77,51.98,231
,2012-01-17 04:00,17,51.87,51.87,51.87,51.87,1
,2012-01-17 04:30,17,51.88,51.88,51.88,51.88,1
,2012-01-17 05:00,17,51.79,51.82,51.78,51.8,7
,2012-01-17 05:30,17,51.75,51.75,51.75,51.75,40
,2012-01-17 06:00,17,51.75,51.77,51.75,51.77,17
,2012-01-17 09:30,17,51.8,51.8,51.18,51.41,1895
,2012-01-17 10:00,17,51.4,51.51,51.31,51.39,267
,2012-01-17 10:30,17,51.38,51.4,51.32,51.37,119
,2012-01-17 11:00,17,51.39,51.43,51.32,51.32,150
,2012-01-17 11:30,17,51.32,51.37,51.26,51.36,89
,2012-01-17 12:00,17,51.4,51.46,51.34,51.42,251
,2012-01-17 12:30,17,51.41,51.5,51.41,51.44,123
,2012-01-17 13:00,17,51.47,51.62,51.43,51.45,288
,2012-01-17 18:00,18,51.54,51.6,51.52,51.52,41
,2012-01-17 18:30,18,51.49,51.49,51.42,51.42,11
,2012-01-17 19:00,18,51.5,51.63,51.5,51.58,22
,2012-01-17 19:30,18,51.51,51.56,51.5,51.53,24
,2012-01-17 20:00,18,51.57,51.58,51.57,51.58,8
,2012-01-17 20:30,18,51.54,51.56,51.54,51.56,4
,2012-01-17 21:00,18,51.52,51.56,51.5,51.55,20
,2012-01-17 21:30,18,51.57,51.57,51.55,51.55,2
,2012-01-17 23:30,18,51.56,51.57,51.39,51.39,50
,2012-01-18 00:00,18,51.38,51.38,51.34,51.35,8
,2012-01-18 00:30,18,51.42,51.43,51.32,51.32,48
,2012-01-18 01:00,18,51.34,51.35,51.34,51.35,21
,2012-01-18 01:30,18,51.39,51.43,51.37,51.43,18
,2012-01-18 02:00,18,51.42,51.42,51.28,51.29,17
,2012-01-18 02:30,18,51.29,51.3,51.26,51.3,16
,2012-01-18 03:00,18,51.3,51.35,51.3,51.35,11
,2012-01-18 03:30,18,51.42,51.46,51.42,51.46,3
,2012-01-18 04:00,18,51.48,51.56,51.44,51.45,26
,2012-01-18 04:30,18,51.4,51.45,51.28,51.28,50
,2012-01-18 05:00,18,51.28,51.31,51.22,51.23,17
,2012-01-18 05:30,18,51.26,51.28,51.26,51.27,17
,2012-01-18 06:00,18,51.28,51.28,51.19,51.2,53
,2012-01-18 06:30,18,51.26,51.28,51.26,51.27,19
,2012-01-18 07:00,18,51.27,51.28,51.21,51.28,29
,2012-01-18 09:30,18,51.31,51.42,51.23,51.37,694
,2012-01-18 10:00,18,51.39,51.51,51.32,51.34,368
,2012-01-18 10:30,18,51.32,51.36,51.15,51.17,182
,2012-01-18 11:00,18,51.18,51.18,51.06,51.14,77
,2012-01-18 11:30,18,51.18,51.18,51.03,51.03,478
,2012-01-18 12:00,18,51.01,51.1,51,51.08,204
,2012-01-18 12:30,18,51.08,51.12,51.01,51.05,395
,2012-01-18 13:00,18,51.04,51.2,51.03,51.06,423
,2012-01-18 18:00,19,51.24,51.39,51.24,51.38,10
,2012-01-18 18:30,19,51.45,51.45,51.45,51.45,20
,2012-01-18 19:00,19,51.39,51.4,51.23,51.23,68
,2012-01-18 19:30,19,51.29,51.33,51.23,51.29,88
,2012-01-18 20:00,19,51.26,51.37,51.26,51.37,20
,2012-01-18 20:30,19,51.27,51.42,51.26,51.34,39
,2012-01-18 21:00,19,51.28,51.28,51.28,51.28,2
,2012-01-18 22:00,19,51.27,51.27,51.27,51.27,1
,2012-01-19 00:00,19,51.36,51.36,51.34,51.36,13
,2012-01-19 00:30,19,51.36,51.43,51.36,51.4,30
,2012-01-19 01:00,19,51.41,51.45,51.38,51.45,6
,2012-01-19 01:30,19,51.4,51.43,51.4,51.43,2
,2012-01-19 02:00,19,51.4,51.45,51.39,51.44,62
,2012-01-19 02:30,19,51.42,51.49,51.41,51.49,22
,2012-01-19 03:00,19,51.49,51.55,51.43,51.47,83
,2012-01-19 03:30,19,51.5,51.6,51.49,51.58,76
,2012-01-19 04:00,19,51.53,51.53,51.52,51.52,2
,2012-01-19 04:30,19,51.55,51.55,51.5,51.5,2
,2012-01-19 05:00,19,51.56,51.56,51.52,51.52,5
,2012-01-19 05:30,19,51.53,51.53,51.53,51.53,7
,2012-01-19 06:00,19,51.58,51.58,51.55,51.55,5
,2012-01-19 06:30,19,51.61,51.63,51.59,51.6,27
,2012-01-19 07:00,19,51.6,51.61,51.57,51.58,31
,2012-01-19 09:30,19,51.51,51.73,51.44,51.63,740
,2012-01-19 10:00,19,51.67,51.8,51.61,51.61,206
,2012-01-19 10:30,19,51.65,51.81,51.65,51.72,84
,2012-01-19 11:00,19,51.76,51.76,51.61,51.64,56
,2012-01-19 11:30,19,51.61,51.66,51.57,51.59,43
,2012-01-19 12:00,19,51.59,51.71,51.56,51.67,36
,2012-01-19 12:30,19,51.66,51.7,51.6,51.68,83
,2012-01-19 13:00,19,51.68,51.79,51.67,51.78,133
,2012-01-19 18:00,20,51.8,51.8,51.8,51.8,1
,2012-01-19 19:00,20,51.74,51.76,51.68,51.76,3
,2012-01-19 19:30,20,51.81,51.84,51.81,51.82,6
,2012-01-19 20:00,20,51.82,51.85,51.82,51.85,38
,2012-01-19 20:30,20,51.83,51.83,51.76,51.76,4
,2012-01-19 21:00,20,51.84,51.89,51.82,51.87,53
,2012-01-19 21:30,20,51.86,51.88,51.86,51.87,28
,2012-01-19 22:00,20,51.86,51.86,51.86,51.86,3
,2012-01-19 22:30,20,51.87,51.87,51.87,51.87,1
,2012-01-19 23:30,20,51.83,51.83,51.82,51.82,26
,2012-01-20 00:30,20,51.93,51.93,51.9,51.91,16
,2012-01-20 01:00,20,51.91,51.91,51.91,51.91,1
,2012-01-20 01:30,20,51.99,52.01,51.99,52.01,2
,2012-01-20 02:30,20,51.88,51.88,51.76,51.76,7
,2012-01-20 03:00,20,51.75,51.75,51.73,51.73,92
,2012-01-20 03:30,20,51.73,51.73,51.63,51.63,151
,2012-01-20 04:00,20,51.62,51.62,51.62,51.62,105
,2012-01-20 04:30,20,51.55,51.6,51.55,51.58,8
,2012-01-20 05:00,20,51.56,51.56,51.56,51.56,1
,2012-01-20 05:30,20,51.63,51.63,51.54,51.54,5
,2012-01-20 06:00,20,51.53,51.6,51.53,51.6,7
,2012-01-20 06:30,20,51.63,51.63,51.63,51.63,1
,2012-01-20 09:30,20,51.63,51.63,50.98,51.08,653
,2012-01-20 10:00,20,51.07,51.08,50.87,51.05,384
,2012-01-20 10:30,20,51.05,51.09,50.92,50.92,818
,2012-01-20 11:00,20,50.92,50.97,50.91,50.93,270
,2012-01-20 11:30,20,50.95,51.08,50.93,51.08,965
,2012-01-20 12:00,20,51.1,51.1,51,51.07,308
,2012-01-20 12:30,20,51.1,51.16,51.02,51.16,226
,2012-01-20 13:00,20,51.17,51.28,51.1,51.15,316
,2012-01-22 18:00,23,51.45,51.58,51.44,51.53,52
,2012-01-22 19:00,23,51.55,51.55,51.5,51.5,2
,2012-01-22 19:30,23,51.55,51.58,51.55,51.56,7
,2012-01-22 20:00,23,51.6,51.62,51.6,51.62,17
,2012-01-22 20:30,23,51.67,51.67,51.67,51.67,1
,2012-01-22 21:00,23,51.6,51.6,51.6,51.6,3
,2012-01-22 21:30,23,51.6,51.6,51.6,51.6,5
,2012-01-22 22:30,23,51.6,51.6,51.6,51.6,1
,2012-01-22 23:30,23,51.6,51.6,51.6,51.6,56
,2012-01-23 01:30,23,51.57,51.57,51.57,51.57,5
,2012-01-23 02:00,23,51.58,51.62,51.58,51.62,9
,2012-01-23 02:30,23,51.67,51.67,51.67,51.67,4
,2012-01-23 03:00,23,51.62,51.62,51.62,51.62,1
,2012-01-23 03:30,23,51.52,51.52,51.52,51.52,1
,2012-01-23 04:00,23,51.55,51.55,51.55,51.55,3
,2012-01-23 04:30,23,51.55,51.73,51.55,51.73,14
,2012-01-23 06:00,23,51.71,51.73,51.71,51.73,2
,2012-01-23 06:30,23,51.76,51.76,51.75,51.75,10
,2012-01-23 07:00,23,51.81,51.82,51.81,51.82,3
,2012-01-23 09:30,23,51.86,52.21,51.82,52.17,758
,2012-01-23 10:00,23,52.17,52.17,52.05,52.13,367
,2012-01-23 10:30,23,52.14,52.14,52.03,52.1,150
,2012-01-23 11:00,23,52.12,52.16,52.04,52.14,597
,2012-01-23 11:30,23,52.11,52.15,52.09,52.11,43
,2012-01-23 12:00,23,52.06,52.23,52.05,52.16,421
,2012-01-23 12:30,23,52.17,52.25,52.14,52.23,438
,2012-01-23 13:00,23,52.2,52.35,52.2,52.32,448
,2012-01-23 18:00,24,52.31,52.31,52.25,52.28,5
,2012-01-23 18:30,24,52.21,52.21,52.19,52.19,3
,2012-01-23 19:00,24,52.18,52.18,52.18,52.18,1
,2012-01-23 19:30,24,52.3,52.3,52.3,52.3,1
,2012-01-23 20:00,24,52.27,52.27,52.27,52.27,3
,2012-01-23 20:30,24,52.32,52.32,52.31,52.31,3
,2012-01-23 23:30,24,52.24,52.28,52.24,52.28,4
,2012-01-24 00:00,24,52.28,52.28,52.27,52.27,11
,2012-01-24 01:00,24,52.28,52.28,52.28,52.28,2
,2012-01-24 01:30,24,52.32,52.35,52.29,52.33,8
,2012-01-24 02:00,24,52.38,52.4,52.29,52.31,43
,2012-01-24 02:30,24,52.4,52.4,52.29,52.29,34
,2012-01-24 03:00,24,52.4,52.4,52.4,52.4,5
,2012-01-24 03:30,24,52.27,52.27,52.13,52.13,3
,2012-01-24 04:00,24,52.13,52.13,52.06,52.06,2
,2012-01-24 04:30,24,52,52.06,52,52.04,63
,2012-01-24 05:00,24,51.95,51.95,51.95,51.95,2
,2012-01-24 05:30,24,51.88,51.89,51.87,51.89,4
,2012-01-24 06:00,24,51.91,51.94,51.91,51.94,2
,2012-01-24 06:30,24,52.04,52.05,52.03,52.03,112
,2012-01-24 07:00,24,52.03,52.13,52.03,52.13,120
,2012-01-24 09:30,24,52,52.22,52,52.12,353
,2012-01-24 10:00,24,52.12,52.24,52.12,52.14,77
,2012-01-24 10:30,24,52.14,52.18,52.09,52.15,89
,2012-01-24 11:00,24,52.17,52.33,52.16,52.27,400
,2012-01-24 11:30,24,52.29,52.41,52.28,52.32,504
,2012-01-24 12:00,24,52.31,52.35,52.25,52.29,202
,2012-01-24 12:30,24,52.3,52.3,52.17,52.19,372
,2012-01-24 13:00,24,52.22,52.26,52.11,52.15,700
,2012-01-24 18:00,25,52.25,52.25,52.25,52.25,7
,2012-01-24 18:30,25,52.25,52.32,52.22,52.32,28
,2012-01-24 19:00,25,52.29,52.29,52.21,52.22,11
,2012-01-24 19:30,25,52.13,52.13,52.13,52.13,1
,2012-01-24 20:30,25,52.16,52.16,52.16,52.16,1
,2012-01-24 21:00,25,52.14,52.14,52.11,52.11,8
,2012-01-24 23:30,25,52.11,52.11,52.11,52.11,1
,2012-01-25 00:00,25,52.17,52.17,52.17,52.17,1
,2012-01-25 01:30,25,52.25,52.25,52.25,52.25,1
,2012-01-25 02:30,25,52.34,52.35,52.34,52.35,2
,2012-01-25 03:30,25,52.36,52.36,52.36,52.36,1
,2012-01-25 04:00,25,52.33,52.37,52.33,52.37,16
,2012-01-25 04:30,25,52.33,52.33,52.3,52.3,6
,2012-01-25 05:00,25,52.21,52.28,52.1,52.21,38
,2012-01-25 05:30,25,52.21,52.21,52.15,52.16,20
,2012-01-25 06:00,25,52.16,52.16,52.16,52.16,1
,2012-01-25 06:30,25,52.12,52.14,52.11,52.14,7
,2012-01-25 07:00,25,52.17,52.17,52.17,52.17,1
,2012-01-25 09:30,25,52.01,52.22,51.99,52.01,419
,2012-01-25 10:00,25,51.99,52.13,51.97,51.99,317
,2012-01-25 10:30,25,51.98,52.06,51.97,52,220
,2012-01-25 11:00,25,52.01,52.1,51.99,52.1,160
,2012-01-25 11:30,25,52.07,52.25,52.06,52.15,227
,2012-01-25 12:00,25,52.13,52.32,52.13,52.29,283
,2012-01-25 12:30,25,52.28,52.28,52.18,52.21,322
,2012-01-25 13:00,25,52.2,52.23,52.12,52.13,183
,2012-01-25 18:00,26,52.26,52.31,52.26,52.31,7
,2012-01-25 18:30,26,52.33,52.33,52.33,52.33,2
,2012-01-25 20:00,26,52.36,52.36,52.36,52.36,2
,2012-01-25 21:30,26,52.33,52.33,52.23,52.24,13
,2012-01-25 22:00,26,52.25,52.32,52.25,52.25,6
,2012-01-25 22:30,26,52.27,52.27,52.27,52.27,1
,2012-01-26 01:30,26,52.28,52.28,52.28,52.28,1
,2012-01-26 02:00,26,52.29,52.29,52.29,52.29,1
,2012-01-26 02:30,26,52.3,52.33,52.28,52.28,16
,2012-01-26 03:00,26,52.34,52.38,52.34,52.38,6
,2012-01-26 03:30,26,52.36,52.46,52.36,52.46,14
,2012-01-26 04:00,26,52.49,52.55,52.49,52.55,18
,2012-01-26 04:30,26,52.55,52.63,52.55,52.62,213
,2012-01-26 05:00,26,52.55,52.56,52.55,52.55,4
,2012-01-26 05:30,26,52.56,52.56,52.56,52.56,2
,2012-01-26 06:00,26,52.55,52.55,52.55,52.55,1
,2012-01-26 06:30,26,52.54,52.57,52.53,52.57,9
,2012-01-26 07:00,26,52.58,52.58,52.55,52.55,2
,2012-01-26 09:30,26,52.6,52.85,52.55,52.62,572
,2012-01-26 10:00,26,52.63,52.75,52.63,52.73,476
,2012-01-26 10:30,26,52.69,52.79,52.66,52.79,274
,2012-01-26 11:00,26,52.78,52.81,52.68,52.77,268
,2012-01-26 11:30,26,52.75,52.78,52.7,52.72,159
,2012-01-26 12:00,26,52.75,52.79,52.71,52.75,66
,2012-01-26 12:30,26,52.74,52.74,52.59,52.73,426
,2012-01-26 13:00,26,52.71,52.76,52.68,52.73,422
,2012-01-26 18:00,27,52.62,52.62,52.62,52.62,3
,2012-01-26 18:30,27,52.62,52.62,52.62,52.62,1
,2012-01-26 19:00,27,52.66,52.66,52.66,52.66,10
,2012-01-26 20:00,27,52.64,52.64,52.64,52.64,2
,2012-01-26 20:30,27,52.6,52.6,52.6,52.6,1
,2012-01-26 21:00,27,52.5,52.5,52.5,52.5,1
,2012-01-26 22:00,27,52.47,52.47,52.42,52.42,4
,2012-01-26 23:00,27,52.45,52.45,52.45,52.45,4
,2012-01-27 01:30,27,52.51,52.51,52.51,52.51,2
,2012-01-27 02:30,27,52.6,52.6,52.59,52.59,6
,2012-01-27 03:00,27,52.62,52.65,52.61,52.64,13
,2012-01-27 05:30,27,52.65,52.65,52.64,52.64,20
,2012-01-27 06:00,27,52.63,52.63,52.62,52.62,63
,2012-01-27 06:30,27,52.64,52.68,52.64,52.67,107
,2012-01-27 07:00,27,52.66,52.66,52.66,52.66,5
,2012-01-27 09:30,27,52.59,52.67,52.48,52.49,278
,2012-01-27 10:00,27,52.52,52.58,52.46,52.52,194
,2012-01-27 10:30,27,52.49,52.59,52.47,52.54,91
,2012-01-27 11:00,27,52.53,52.58,52.51,52.52,174
,2012-01-27 11:30,27,52.51,52.51,52.47,52.48,46
,2012-01-27 12:00,27,52.49,52.56,52.49,52.56,25
,2012-01-27 12:30,27,52.55,52.58,52.51,52.53,148
,2012-01-27 13:00,27,52.53,52.56,52.46,52.51,234
,2012-01-29 18:00,30,52.49,52.51,52.43,52.47,6
,2012-01-29 18:30,30,52.44,52.44,52.39,52.39,9
,2012-01-29 19:00,30,52.4,52.5,52.37,52.45,51
,2012-01-29 19:30,30,52.29,52.32,52.28,52.32,5
,2012-01-29 20:00,30,52.33,52.37,52.33,52.34,13
,2012-01-29 20:30,30,52.27,52.29,52.27,52.29,2
,2012-01-29 21:00,30,52.31,52.31,52.31,52.31,1
,2012-01-29 21:30,30,52.25,52.25,52.25,52.25,1
,2012-01-30 00:00,30,52.25,52.26,52.21,52.21,9
,2012-01-30 01:00,30,52.12,52.12,52.12,52.12,7
,2012-01-30 01:30,30,52.13,52.13,52.12,52.12,100
,2012-01-30 02:00,30,52.06,52.12,52.05,52.12,106
,2012-01-30 02:30,30,52.16,52.16,52.12,52.12,3
,2012-01-30 04:00,30,52.1,52.1,52.09,52.09,12
,2012-01-30 04:30,30,52.11,52.15,52.11,52.15,9
,2012-01-30 05:00,30,52.15,52.15,52.14,52.14,9
,2012-01-30 06:00,30,52.1,52.1,52.08,52.08,5
,2012-01-30 06:30,30,52.08,52.09,52.03,52.03,75
,2012-01-30 07:00,30,52.06,52.08,52.01,52.08,11
,2012-01-30 09:30,30,52.04,52.04,51.35,51.64,574
,2012-01-30 10:00,30,51.66,51.68,51.55,51.59,274
,2012-01-30 10:30,30,51.59,51.62,51.45,51.46,385
,2012-01-30 11:00,30,51.47,51.52,51.26,51.41,405
,2012-01-30 11:30,30,51.37,51.37,51.19,51.25,390
,2012-01-30 12:00,30,51.25,51.34,51.22,51.32,160
,2012-01-30 12:30,30,51.31,51.34,51.21,51.21,269
,2012-01-30 13:00,30,51.21,51.25,51.13,51.13,326
,2012-01-30 18:00,31,51.2,51.34,51.2,51.3,11
,2012-01-30 18:30,31,51.3,51.33,51.3,51.33,27
,2012-01-30 19:00,31,51.39,51.45,51.39,51.44,111
,2012-01-30 19:30,31,51.42,51.42,51.39,51.39,16
,2012-01-30 20:30,31,51.44,51.45,51.44,51.45,10
,2012-01-30 21:00,31,51.49,51.49,51.49,51.49,20
,2012-01-30 21:30,31,51.47,51.47,51.47,51.47,6
,2012-01-30 22:00,31,51.44,51.44,51.42,51.42,19
,2012-01-30 23:00,31,51.44,51.44,51.44,51.44,3
,2012-01-30 23:30,31,51.44,51.53,51.44,51.51,22
,2012-01-31 00:00,31,51.51,51.51,51.51,51.51,1
,2012-01-31 00:30,31,51.52,51.52,51.49,51.52,10
,2012-01-31 01:00,31,51.55,51.55,51.54,51.54,5
,2012-01-31 01:30,31,51.55,51.58,51.55,51.58,9
,2012-01-31 02:00,31,51.58,51.6,51.58,51.6,12
,2012-01-31 02:30,31,51.62,51.62,51.6,51.61,16
,2012-01-31 03:30,31,51.64,51.64,51.59,51.59,4
,2012-01-31 04:00,31,51.62,51.65,51.6,51.6,21
,2012-01-31 04:30,31,51.59,51.59,51.54,51.54,26
,2012-01-31 05:00,31,51.58,51.59,51.51,51.51,30
,2012-01-31 05:30,31,51.5,51.5,51.35,51.36,67
,2012-01-31 06:00,31,51.35,51.48,51.35,51.41,119
,2012-01-31 07:00,31,51.47,51.47,51.45,51.45,5
,2012-01-31 09:30,31,51.5,51.55,51.12,51.27,342
,2012-01-31 10:00,31,51.32,51.37,51.17,51.26,295
,2012-01-31 10:30,31,51.24,51.27,51.17,51.2,136
,2012-01-31 11:00,31,51.22,51.33,51.2,51.33,72
,2012-01-31 11:30,31,51.32,51.43,51.32,51.37,67
,2012-01-31 12:00,31,51.36,51.45,51.36,51.45,86
,2012-01-31 12:30,31,51.45,51.51,51.42,51.44,61
,2012-01-31 13:00,31,51.42,51.6,51.42,51.54,290
,2012-01-31 18:00,1,51.71,51.77,51.69,51.77,62
,2012-01-31 18:30,1,51.72,51.72,51.7,51.7,4
,2012-01-31 19:00,1,51.69,51.76,51.67,51.76,16
,2012-01-31 19:30,1,51.76,51.83,51.74,51.83,33
,2012-01-31 20:00,1,51.96,51.99,51.96,51.99,4
,2012-01-31 23:30,1,51.88,51.88,51.88,51.88,2
,2012-02-01 00:30,1,51.87,51.87,51.85,51.85,2
,2012-02-01 01:00,1,51.79,51.79,51.79,51.79,1
,2012-02-01 01:30,1,51.73,51.73,51.73,51.73,1
,2012-02-01 02:30,1,51.85,51.87,51.85,51.87,45
,2012-02-01 03:30,1,51.97,52.03,51.97,52.03,14
,2012-02-01 04:30,1,51.92,51.92,51.85,51.92,44
,2012-02-01 05:00,1,51.93,51.93,51.88,51.88,16
,2012-02-01 05:30,1,51.87,51.94,51.87,51.93,42
,2012-02-01 06:00,1,51.96,51.96,51.94,51.95,164
,2012-02-01 06:30,1,51.97,52.05,51.97,52.02,118
,2012-02-01 07:00,1,52.03,52.1,52.02,52.1,30
,2012-02-01 09:30,1,52.34,52.63,52.09,52.19,614
,2012-02-01 10:00,1,52.24,52.24,52.03,52.06,89
,2012-02-01 10:30,1,52.04,52.04,51.88,51.89,240
,2012-02-01 11:00,1,51.89,52.01,51.85,52.01,323
,2012-02-01 11:30,1,52.01,52.05,52,52,40
,2012-02-01 12:00,1,52.01,52.05,52,52.01,28
,2012-02-01 12:30,1,52.03,52.03,51.91,51.95,25
,2012-02-01 13:00,1,51.91,51.99,51.79,51.99,335
,2012-02-01 18:00,2,52,52,51.89,51.93,15
,2012-02-01 18:30,2,51.91,51.91,51.71,51.71,9
,2012-02-01 19:00,2,51.77,52.15,51.77,52.15,234
,2012-02-01 20:00,2,52.08,52.09,52.08,52.09,5
,2012-02-01 20:30,2,52.08,52.08,52.03,52.03,2
,2012-02-01 22:00,2,51.96,51.98,51.96,51.98,3
,2012-02-01 23:30,2,51.94,52.04,51.94,51.99,15
,2012-02-02 00:00,2,51.99,52.08,51.99,52.08,2
,2012-02-02 01:00,2,52.05,52.05,52.05,52.05,40
,2012-02-02 01:30,2,52.07,52.07,52.07,52.07,1
,2012-02-02 03:00,2,51.92,51.92,51.9,51.9,11
,2012-02-02 03:30,2,51.86,51.86,51.85,51.85,3
,2012-02-02 04:00,2,51.77,51.77,51.77,51.77,1
,2012-02-02 04:30,2,51.87,51.87,51.87,51.87,2
,2012-02-02 05:30,2,51.8,51.85,51.8,51.85,26
,2012-02-02 06:30,2,51.74,51.79,51.74,51.78,6
,2012-02-02 07:00,2,51.79,51.8,51.79,51.8,2
,2012-02-02 09:30,2,51.8,52,51.73,51.87,254
,2012-02-02 10:00,2,51.85,51.99,51.84,51.93,318
,2012-02-02 10:30,2,51.98,51.98,51.83,51.84,389
,2012-02-02 11:00,2,51.86,52.01,51.78,52.01,710
,2012-02-02 11:30,2,52.01,52.01,51.85,51.96,467
,2012-02-02 12:00,2,51.96,52.04,51.96,51.97,619
,2012-02-02 12:30,2,51.97,52,51.87,51.93,110
,2012-02-02 13:00,2,51.97,52.02,51.91,52.01,196
,2012-02-02 18:00,3,52.06,52.06,52.06,52.06,12
,2012-02-02 18:30,3,52.08,52.08,52.07,52.07,2
,2012-02-02 19:00,3,52.09,52.14,52.01,52.08,34
,2012-02-02 19:30,3,52.05,52.05,52.05,52.05,6
,2012-02-02 20:00,3,52.05,52.06,52.05,52.06,3
,2012-02-02 20:30,3,52.06,52.14,52.06,52.07,20
,2012-02-02 21:00,3,52.01,52.01,52.01,52.01,3
,2012-02-02 22:00,3,52.02,52.02,52.02,52.02,6
,2012-02-02 22:30,3,52.02,52.04,52.02,52.04,2
,2012-02-02 23:30,3,52.06,52.09,52,52,6
,2012-02-03 00:00,3,52.06,52.07,52.06,52.07,2
,2012-02-03 02:00,3,52.08,52.08,52.08,52.08,2
,2012-02-03 02:30,3,52.08,52.16,52.08,52.16,13
,2012-02-03 03:00,3,52.2,52.26,52.2,52.26,51
,2012-02-03 03:30,3,52.26,52.3,52.26,52.3,33
,2012-02-03 04:00,3,52.3,52.3,52.3,52.3,50
,2012-02-03 05:00,3,52.35,52.38,52.35,52.38,74
,2012-02-03 05:30,3,52.38,52.44,52.38,52.43,55
,2012-02-03 06:00,3,52.32,52.35,52.32,52.35,23
,2012-02-03 06:30,3,52.33,52.33,52.33,52.33,2
,2012-02-03 07:00,3,52.27,52.28,52.27,52.28,32
,2012-02-03 09:30,3,52.45,52.45,52.27,52.28,372
,2012-02-03 10:00,3,52.28,52.32,52.25,52.29,496
,2012-02-03 10:30,3,52.3,52.48,52.3,52.43,606
,2012-02-03 11:00,3,52.39,52.44,52.37,52.37,139
,2012-02-03 11:30,3,52.39,52.44,52.37,52.39,61
,2012-02-03 12:00,3,52.4,52.42,52.35,52.38,53
,2012-02-03 12:30,3,52.39,52.52,52.39,52.49,172
,2012-02-03 13:00,3,52.48,52.51,52.38,52.41,281
,2012-02-05 18:00,6,52.44,52.5,52.43,52.5,14
,2012-02-05 18:30,6,52.5,52.5,52.48,52.48,2
,2012-02-05 19:00,6,52.48,52.58,52.48,52.58,5
,2012-02-05 19:30,6,52.53,52.53,52.53,52.53,4
,2012-02-05 20:00,6,52.57,52.57,52.51,52.51,3
,2012-02-05 20:30,6,52.53,52.53,52.53,52.53,5
,2012-02-05 22:00,6,52.58,52.59,52.57,52.57,14
,2012-02-05 23:30,6,52.56,52.65,52.56,52.65,10
,2012-02-06 00:00,6,52.59,52.63,52.58,52.62,11
,2012-02-06 00:30,6,52.63,52.63,52.59,52.6,42
,2012-02-06 01:00,6,52.58,52.58,52.55,52.56,27
,2012-02-06 01:30,6,52.61,52.61,52.61,52.61,1
,2012-02-06 02:00,6,52.57,52.57,52.57,52.57,1
,2012-02-06 02:30,6,52.54,52.54,52.52,52.52,4
,2012-02-06 03:00,6,52.47,52.47,52.47,52.47,1
,2012-02-06 03:30,6,52.41,52.44,52.41,52.44,6
,2012-02-06 04:00,6,52.49,52.63,52.48,52.63,4
,2012-02-06 04:30,6,52.71,52.71,52.71,52.71,3
,2012-02-06 05:00,6,52.67,52.93,52.67,52.81,46
,2012-02-06 05:30,6,52.85,52.85,52.75,52.77,6
,2012-02-06 06:00,6,52.8,52.8,52.77,52.77,6
,2012-02-06 07:00,6,52.7,52.71,52.68,52.68,58
,2012-02-06 09:30,6,52.79,52.94,52.59,52.94,514
,2012-02-06 10:00,6,52.95,53.17,52.94,53.11,249
,2012-02-06 10:30,6,53.11,53.14,53.03,53.13,163
,2012-02-06 11:00,6,53.11,53.15,53.08,53.1,48
,2012-02-06 11:30,6,53.09,53.11,53.04,53.04,68
,2012-02-06 12:00,6,53.06,53.07,52.99,53.02,54
,2012-02-06 12:30,6,53.01,53.07,52.98,53.07,141
,2012-02-06 13:00,6,53.09,53.1,52.94,53.02,66
,2012-02-06 18:00,7,52.92,52.92,52.85,52.86,46
,2012-02-06 19:00,7,52.92,53.04,52.92,53.04,35
,2012-02-06 19:30,7,53.01,53.01,52.94,52.94,9
,2012-02-06 20:00,7,52.93,52.93,52.93,52.93,1
,2012-02-06 20:30,7,52.85,52.85,52.85,52.85,1
,2012-02-06 21:00,7,52.76,52.76,52.69,52.69,2
,2012-02-06 21:30,7,52.69,52.69,52.69,52.69,1
,2012-02-06 23:30,7,52.71,52.71,52.65,52.65,7
,2012-02-07 00:00,7,52.63,52.63,52.62,52.63,27
,2012-02-07 00:30,7,52.76,52.76,52.73,52.73,4
,2012-02-07 01:30,7,52.75,52.75,52.75,52.75,4
,2012-02-07 02:30,7,52.73,52.73,52.72,52.72,5
,2012-02-07 03:00,7,52.72,52.72,52.72,52.72,1
,2012-02-07 03:30,7,52.73,52.76,52.73,52.76,16
,2012-02-07 04:00,7,52.79,52.83,52.79,52.81,67
,2012-02-07 04:30,7,52.79,52.79,52.77,52.78,30
,2012-02-07 05:00,7,52.76,52.76,52.76,52.76,3
,2012-02-07 05:30,7,52.81,52.81,52.81,52.81,11
,2012-02-07 06:00,7,52.72,52.72,52.72,52.72,2
,2012-02-07 06:30,7,52.77,52.78,52.77,52.78,5
,2012-02-07 07:00,7,52.77,52.77,52.74,52.74,2
,2012-02-07 09:30,7,52.78,53.02,52.73,53.01,199
,2012-02-07 10:00,7,53.01,53.09,52.96,53.06,176
,2012-02-07 10:30,7,53.02,53.08,52.95,53.01,353
,2012-02-07 11:00,7,53.01,53.13,52.99,53.13,120
,2012-02-07 11:30,7,53.12,53.15,53.06,53.07,129
,2012-02-07 12:00,7,53.07,53.11,53.06,53.08,69
,2012-02-07 12:30,7,53.11,53.12,52.95,52.95,224
,2012-02-07 13:00,7,52.95,52.99,52.9,52.95,151
,2012-02-07 18:00,8,52.91,52.92,52.9,52.91,6
,2012-02-07 19:00,8,52.95,53.05,52.93,52.93,30
,2012-02-07 19:30,8,52.88,52.94,52.88,52.94,14
,2012-02-07 20:30,8,52.93,52.93,52.93,52.93,1
,2012-02-07 21:30,8,52.95,52.95,52.95,52.95,1
,2012-02-07 22:00,8,52.89,52.89,52.89,52.89,1
,2012-02-07 23:00,8,52.89,52.94,52.89,52.94,2
,2012-02-07 23:30,8,53.07,53.08,53.07,53.08,6
,2012-02-08 00:00,8,53.16,53.29,53.16,53.27,22
,2012-02-08 00:30,8,53.3,53.32,53.27,53.27,13
,2012-02-08 01:00,8,53.26,53.3,53.26,53.3,7
,2012-02-08 02:00,8,53.46,53.55,53.46,53.46,16
,2012-02-08 02:30,8,53.4,53.4,53.4,53.4,1
,2012-02-08 03:00,8,53.38,53.38,53.37,53.37,18
,2012-02-08 03:30,8,53.34,53.37,53.34,53.35,12
,2012-02-08 04:30,8,53.36,53.38,53.36,53.38,6
,2012-02-08 05:00,8,53.35,53.35,53.32,53.32,99
,2012-02-08 05:30,8,53.3,53.31,53.3,53.31,4
,2012-02-08 06:00,8,53.31,53.31,53.31,53.31,2
,2012-02-08 06:30,8,53.34,53.37,53.34,53.37,34
,2012-02-08 07:00,8,53.35,53.35,53.35,53.35,2
,2012-02-08 09:30,8,53.33,53.4,53.22,53.24,801
,2012-02-08 10:00,8,53.25,53.26,53.15,53.23,826
,2012-02-08 10:30,8,53.24,53.26,53.18,53.18,698
,2012-02-08 11:00,8,53.16,53.3,53.11,53.29,970
,2012-02-08 11:30,8,53.32,53.38,53.3,53.37,130
,2012-02-08 12:00,8,53.37,53.46,53.34,53.41,417
,2012-02-08 12:30,8,53.4,53.53,53.34,53.51,390
,2012-02-08 13:00,8,53.52,53.55,53.39,53.45,804
,2012-02-08 18:00,9,53.39,53.39,53.25,53.25,18
,2012-02-08 18:30,9,53.33,53.33,53.33,53.33,9
,2012-02-08 19:00,9,53.37,53.41,53.37,53.41,16
,2012-02-08 19:30,9,53.36,53.44,53.33,53.44,36
,2012-02-08 20:00,9,53.46,53.47,53.36,53.36,15
,2012-02-08 20:30,9,53.4,53.44,53.4,53.41,20
,2012-02-08 21:00,9,53.4,53.42,53.29,53.29,7
,2012-02-08 23:00,9,53.32,53.36,53.32,53.35,6
,2012-02-08 23:30,9,53.37,53.43,53.37,53.41,7
,2012-02-09 00:00,9,53.42,53.46,53.41,53.46,35
,2012-02-09 00:30,9,53.45,53.48,53.36,53.43,57
,2012-02-09 01:30,9,53.45,53.46,53.42,53.43,6
,2012-02-09 02:00,9,53.45,53.45,53.45,53.45,4
,2012-02-09 02:30,9,53.47,53.47,53.39,53.41,9
,2012-02-09 03:00,9,53.38,53.42,53.38,53.42,5
,2012-02-09 03:30,9,53.43,53.43,53.43,53.43,3
,2012-02-09 04:00,9,53.43,53.43,53.26,53.36,127
,2012-02-09 04:30,9,53.36,53.37,53.35,53.36,20
,2012-02-09 05:00,9,53.39,53.41,53.38,53.39,42
,2012-02-09 06:00,9,53.44,53.44,53.44,53.44,1
,2012-02-09 06:30,9,53.39,53.48,53.39,53.47,30
,2012-02-09 07:00,9,53.47,53.5,53.4,53.5,37
,2012-02-09 09:30,9,53.51,53.85,53.39,53.72,809
,2012-02-09 10:00,9,53.74,53.78,53.52,53.55,252
,2012-02-09 10:30,9,53.56,53.6,53.49,53.56,80
,2012-02-09 11:00,9,53.56,53.63,53.55,53.58,267
,2012-02-09 11:30,9,53.57,53.66,53.57,53.61,34
,2012-02-09 12:00,9,53.6,53.61,53.48,53.6,126
,2012-02-09 12:30,9,53.57,53.6,53.38,53.41,325
,2012-02-09 13:00,9,53.42,53.42,53.29,53.34,242
,2012-02-09 18:00,10,53.35,53.36,53.32,53.32,163
,2012-02-09 18:30,10,53.3,53.3,53.3,53.3,1
,2012-02-09 19:00,10,53.16,53.16,52.97,53.01,40
,2012-02-09 19:30,10,53.03,53.14,53.02,53.14,14
,2012-02-09 20:00,10,53.1,53.12,53.1,53.12,2
,2012-02-09 20:30,10,53.08,53.16,53.07,53.16,15
,2012-02-09 21:00,10,53.08,53.08,53.05,53.05,2
,2012-02-09 22:00,10,52.98,52.98,52.97,52.97,4
,2012-02-09 23:00,10,52.91,52.91,52.91,52.91,1
,2012-02-09 23:30,10,52.99,53,52.99,53,6
,2012-02-10 00:00,10,53,53.02,53,53.02,6
,2012-02-10 00:30,10,53.01,53.04,53.01,53.04,4
,2012-02-10 01:00,10,53.05,53.05,53,53,20
,2012-02-10 01:30,10,53.07,53.07,53.04,53.04,9
,2012-02-10 02:00,10,53.05,53.11,53.03,53.11,9
,2012-02-10 02:30,10,53.11,53.11,53.1,53.1,28
,2012-02-10 03:00,10,53.12,53.12,53.1,53.1,28
,2012-02-10 03:30,10,53.1,53.15,53.1,53.15,142
,2012-02-10 04:00,10,53.15,53.19,53.14,53.18,459
,2012-02-10 04:30,10,53.16,53.16,53.16,53.16,1
,2012-02-10 05:00,10,53.16,53.17,53.11,53.11,17
,2012-02-10 05:30,10,53.06,53.08,53.06,53.07,8
,2012-02-10 06:00,10,53.06,53.06,52.98,52.98,38
,2012-02-10 07:00,10,52.94,52.99,52.94,52.99,7
,2012-02-10 09:30,10,52.92,52.95,52.61,52.8,667
,2012-02-10 10:00,10,52.8,52.97,52.8,52.89,160
,2012-02-10 10:30,10,52.87,52.9,52.82,52.83,70
,2012-02-10 11:00,10,52.84,52.98,52.79,52.97,551
,2012-02-10 11:30,10,52.94,53.02,52.93,53.02,103
,2012-02-10 12:00,10,53.01,53.01,52.98,53,573
,2012-02-10 12:30,10,53,53,52.94,52.95,218
,2012-02-10 13:00,10,52.98,53.3,52.96,53.27,912
,2012-02-12 18:00,13,53.59,53.59,53.5,53.5,25
,2012-02-12 19:00,13,53.44,53.47,53.41,53.47,24
,2012-02-12 19:30,13,53.59,53.59,53.59,53.59,1
,2012-02-12 20:00,13,53.67,53.67,53.67,53.67,2
,2012-02-12 21:00,13,53.68,53.71,53.68,53.71,10
,2012-02-12 21:30,13,53.74,53.74,53.71,53.71,14
,2012-02-12 22:00,13,53.71,53.71,53.71,53.71,1
,2012-02-12 23:30,13,53.74,53.74,53.74,53.74,2
,2012-02-13 01:00,13,53.73,53.73,53.73,53.73,1
,2012-02-13 01:30,13,53.74,53.74,53.67,53.68,18
,2012-02-13 02:00,13,53.69,53.7,53.67,53.69,41
,2012-02-13 02:30,13,53.68,53.72,53.68,53.72,30
,2012-02-13 03:00,13,53.7,53.7,53.67,53.67,11
,2012-02-13 03:30,13,53.64,53.64,53.64,53.64,1
,2012-02-13 04:00,13,53.65,53.65,53.61,53.61,14
,2012-02-13 04:30,13,53.61,53.61,53.61,53.61,1
,2012-02-13 05:30,13,53.61,53.61,53.61,53.61,1
,2012-02-13 06:00,13,53.56,53.56,53.56,53.56,2
,2012-02-13 06:30,13,53.55,53.6,53.55,53.6,12
,2012-02-13 07:00,13,53.61,53.61,53.56,53.58,18
,2012-02-13 09:30,13,53.54,53.69,53.45,53.66,688
,2012-02-13 10:00,13,53.66,53.74,53.59,53.66,418
,2012-02-13 10:30,13,53.62,53.62,53.54,53.54,58
,2012-02-13 11:00,13,53.58,53.59,53.47,53.51,143
,2012-02-13 11:30,13,53.5,53.51,53.37,53.41,148
,2012-02-13 12:00,13,53.4,53.47,53.4,53.42,89
,2012-02-13 12:30,13,53.46,53.49,53.42,53.49,63
,2012-02-13 13:00,13,53.48,53.71,53.48,53.71,316
,2012-02-13 18:00,14,53.67,53.7,53.63,53.68,30
,2012-02-13 18:30,14,53.66,53.73,53.66,53.69,73
,2012-02-13 19:00,14,53.69,53.74,53.67,53.7,49
,2012-02-13 19:30,14,53.6,53.63,53.57,53.58,13
,2012-02-13 20:00,14,53.59,53.62,53.59,53.61,6
,2012-02-13 20:30,14,53.66,53.73,53.65,53.72,26
,2012-02-13 21:30,14,53.63,53.63,53.63,53.63,1
,2012-02-13 23:30,14,53.62,53.62,53.61,53.61,6
,2012-02-14 00:00,14,53.56,53.56,53.51,53.55,17
,2012-02-14 00:30,14,53.48,53.48,53.48,53.48,1
,2012-02-14 01:00,14,53.47,53.49,53.47,53.49,2
,2012-02-14 01:30,14,53.49,53.49,53.49,53.49,1
,2012-02-14 02:00,14,53.47,53.48,53.47,53.48,5
,2012-02-14 02:30,14,53.51,53.62,53.51,53.62,7
,2012-02-14 03:00,14,53.71,53.72,53.68,53.68,16
,2012-02-14 03:30,14,53.67,53.74,53.67,53.73,13
,2012-02-14 04:00,14,53.74,53.74,53.71,53.71,6
,2012-02-14 04:30,14,53.78,53.8,53.78,53.8,62
,2012-02-14 05:00,14,53.78,53.79,53.78,53.79,322
,2012-02-14 05:30,14,53.71,53.71,53.71,53.71,2
,2012-02-14 06:30,14,53.74,53.76,53.62,53.63,44
,2012-02-14 07:00,14,53.61,53.61,53.58,53.6,6
,2012-02-14 09:30,14,53.63,53.8,53.56,53.7,390
,2012-02-14 10:00,14,53.74,53.89,53.74,53.84,349
,2012-02-14 10:30,14,53.84,54,53.78,53.82,419
,2012-02-14 11:00,14,53.82,53.88,53.78,53.88,90
,2012-02-14 11:30,14,53.9,53.96,53.75,53.75,214
,2012-02-14 12:00,14,53.73,53.8,53.68,53.73,137
,2012-02-14 12:30,14,53.74,53.84,53.69,53.69,298
,2012-02-14 13:00,14,53.71,53.72,53.6,53.71,321
,2012-02-14 18:00,15,53.75,53.77,53.73,53.73,34
,2012-02-14 19:00,15,53.71,53.73,53.62,53.62,20
,2012-02-14 19:30,15,53.61,53.61,53.52,53.52,126
,2012-02-14 20:00,15,53.52,53.61,53.52,53.61,8
,2012-02-14 20:30,15,53.65,53.65,53.65,53.65,6
,2012-02-14 21:00,15,53.59,53.65,53.59,53.6,6
,2012-02-14 22:30,15,53.62,53.66,53.59,53.66,5
,2012-02-14 23:00,15,53.62,53.62,53.62,53.62,1
,2012-02-15 00:30,15,53.62,53.62,53.61,53.61,2
,2012-02-15 01:00,15,53.58,53.58,53.58,53.58,2
,2012-02-15 02:00,15,53.79,53.8,53.79,53.8,4
,2012-02-15 02:30,15,53.85,53.93,53.85,53.93,14
,2012-02-15 03:00,15,53.88,53.91,53.88,53.91,12
,2012-02-15 04:00,15,53.91,53.91,53.91,53.91,8
,2012-02-15 04:30,15,53.92,53.92,53.92,53.92,8
,2012-02-15 05:00,15,53.9,53.98,53.9,53.98,8
,2012-02-15 05:30,15,53.94,54,53.94,54,20
,2012-02-15 06:30,15,54,54.1,53.9,53.91,89
,2012-02-15 07:00,15,53.97,53.98,53.95,53.96,7
,2012-02-15 09:30,15,54.01,54.13,53.95,53.98,894
,2012-02-15 10:00,15,53.98,54.12,53.96,54.08,515
,2012-02-15 10:30,15,54.12,54.14,53.97,54.05,253
,2012-02-15 11:00,15,54.03,54.1,54.02,54.08,231
,2012-02-15 11:30,15,54.11,54.17,53.98,54,325
,2012-02-15 12:00,15,54.01,54.09,53.95,53.96,118
,2012-02-15 12:30,15,53.96,53.99,53.78,53.81,522
,2012-02-15 13:00,15,53.82,54.07,53.78,54.04,829
,2012-02-15 18:00,16,54.1,54.11,53.99,54,23
,2012-02-15 18:30,16,53.95,53.96,53.89,53.89,42
,2012-02-15 19:00,16,53.88,53.89,53.6,53.62,98
,2012-02-15 19:30,16,53.6,53.63,53.59,53.61,33
,2012-02-15 20:00,16,53.55,53.55,53.52,53.53,21
,2012-02-15 20:30,16,53.58,53.59,53.51,53.59,28
,2012-02-15 21:00,16,53.64,53.64,53.5,53.5,33
,2012-02-15 21:30,16,53.52,53.52,53.52,53.52,1
,2012-02-15 22:00,16,53.54,53.54,53.54,53.54,1
,2012-02-15 23:00,16,53.53,53.54,53.52,53.52,14
,2012-02-15 23:30,16,53.5,53.5,53.3,53.3,56
,2012-02-16 00:00,16,53.36,53.36,53.36,53.36,6
,2012-02-16 00:30,16,53.42,53.48,53.41,53.48,23
,2012-02-16 01:00,16,53.5,53.53,53.5,53.5,8
,2012-02-16 01:30,16,53.52,53.54,53.52,53.54,3
,2012-02-16 02:00,16,53.57,53.58,53.55,53.56,40
,2012-02-16 02:30,16,53.5,53.5,53.41,53.44,48
,2012-02-16 03:00,16,53.45,53.53,53.44,53.52,69
,2012-02-16 03:30,16,53.5,53.57,53.48,53.57,20
,2012-02-16 04:00,16,53.57,53.57,53.57,53.57,1
,2012-02-16 05:00,16,53.6,53.6,53.6,53.6,2
,2012-02-16 05:30,16,53.6,53.6,53.6,53.6,10
,2012-02-16 06:00,16,53.63,53.68,53.61,53.65,23
,2012-02-16 06:30,16,53.63,53.63,53.63,53.63,10
,2012-02-16 07:00,16,53.64,53.64,53.61,53.61,3
,2012-02-16 09:30,16,53.79,53.92,53.56,53.7,485
,2012-02-16 10:00,16,53.69,53.93,53.69,53.86,818
,2012-02-16 10:30,16,53.87,53.93,53.82,53.93,22
,2012-02-16 11:00,16,53.92,53.95,53.81,53.94,222
,2012-02-16 11:30,16,53.96,53.97,53.79,53.82,160
,2012-02-16 12:00,16,53.8,53.91,53.8,53.87,82
,2012-02-16 12:30,16,53.89,53.96,53.85,53.88,187
,2012-02-16 13:00,16,53.9,53.91,53.8,53.8,347
,2012-02-16 18:00,17,53.79,53.79,53.75,53.79,13
,2012-02-16 18:30,17,53.79,53.82,53.79,53.79,3
,2012-02-16 19:00,17,53.79,54.07,53.75,54.07,105
,2012-02-16 19:30,17,54.06,54.06,54.06,54.06,1
,2012-02-16 20:00,17,54.06,54.06,54.06,54.06,3
,2012-02-16 20:30,17,54.05,54.1,54.05,54.1,13
,2012-02-16 21:30,17,54.11,54.11,54.11,54.11,3
,2012-02-16 22:00,17,54.1,54.1,54.1,54.1,1
,2012-02-16 22:30,17,54.09,54.09,54.09,54.09,1
,2012-02-16 23:00,17,54.09,54.09,54.09,54.09,1
,2012-02-17 00:30,17,54.07,54.07,54.07,54.07,2
,2012-02-17 01:00,17,54.22,54.23,54.22,54.22,5
,2012-02-17 01:30,17,54.22,54.25,54.19,54.19,12
,2012-02-17 02:00,17,54.21,54.27,54.19,54.23,28
,2012-02-17 02:30,17,54.22,54.22,54.15,54.15,27
,2012-02-17 03:00,17,54.15,54.15,54.1,54.1,9
,2012-02-17 03:30,17,54.11,54.22,54.11,54.22,12
,2012-02-17 04:00,17,54.15,54.16,54.12,54.12,6
,2012-02-17 05:00,17,54.14,54.14,54.14,54.14,5
,2012-02-17 06:00,17,54.14,54.14,54.14,54.14,1
,2012-02-17 06:30,17,54.25,54.25,54.22,54.22,20
,2012-02-17 07:00,17,54.24,54.34,54.24,54.33,58
,2012-02-17 09:30,17,54.37,54.5,54.2,54.48,466
,2012-02-17 10:00,17,54.49,54.5,54.22,54.25,339
,2012-02-17 10:30,17,54.26,54.34,54.23,54.28,120
,2012-02-17 11:00,17,54.29,54.38,54.28,54.36,64
,2012-02-17 11:30,17,54.39,54.39,54.27,54.36,69
,2012-02-17 12:00,17,54.35,54.41,54.33,54.41,96
,2012-02-17 12:30,17,54.42,54.43,54.36,54.37,84
,2012-02-17 13:00,17,54.39,54.46,54.17,54.17,794
,2012-02-20 18:00,21,54.5,54.5,54.28,54.29,116
,2012-02-20 18:30,21,54.3,54.31,54.3,54.31,22
,2012-02-20 19:00,21,54.34,54.34,54.26,54.26,14
,2012-02-20 19:30,21,54.26,54.26,54.26,54.26,2
,2012-02-20 20:00,21,54.32,54.34,54.32,54.33,8
,2012-02-20 20:30,21,54.35,54.35,54.19,54.19,10
,2012-02-20 21:00,21,54.3,54.33,54.3,54.33,35
,2012-02-20 21:30,21,54.4,54.4,54.29,54.29,3
,2012-02-20 22:00,21,54.25,54.25,54.25,54.25,1
,2012-02-20 23:00,21,54.37,54.37,54.37,54.37,1
,2012-02-20 23:30,21,54.41,54.44,54.41,54.44,3
,2012-02-21 00:30,21,54.47,54.5,54.46,54.46,9
,2012-02-21 01:00,21,54.41,54.46,54.41,54.46,2
,2012-02-21 01:30,21,54.45,54.45,54.44,54.44,3
,2012-02-21 02:00,21,54.47,54.5,54.46,54.5,8
,2012-02-21 02:30,21,54.52,54.61,54.52,54.55,33
,2012-02-21 03:00,21,54.6,54.61,54.6,54.61,6
,2012-02-21 03:30,21,54.58,54.61,54.46,54.5,25
,2012-02-21 04:00,21,54.45,54.47,54.45,54.47,10
,2012-02-21 05:00,21,54.46,54.46,54.42,54.46,66
,2012-02-21 05:30,21,54.44,54.44,54.32,54.32,80
,2012-02-21 06:00,21,54.34,54.39,54.33,54.37,59
,2012-02-21 06:30,21,54.39,54.39,54.38,54.38,4
,2012-02-21 07:00,21,54.36,54.36,54.35,54.35,4
,2012-02-21 09:30,21,54.41,54.52,54.31,54.47,649
,2012-02-21 10:00,21,54.48,54.51,54.37,54.51,326
,2012-02-21 10:30,21,54.51,54.54,54.37,54.37,106
,2012-02-21 11:00,21,54.38,54.39,54.31,54.36,228
,2012-02-21 11:30,21,54.35,54.54,54.35,54.54,413
,2012-02-21 12:00,21,54.54,54.84,54.54,54.79,132
,2012-02-21 12:30,21,54.8,55.04,54.78,54.86,336
,2012-02-21 13:00,21,54.85,54.9,54.77,54.78,188
,2012-02-21 18:00,22,54.83,54.83,54.75,54.75,14
,2012-02-21 18:30,22,54.72,54.72,54.68,54.68,59
,2012-02-21 19:00,22,54.68,54.74,54.61,54.61,43
,2012-02-21 19:30,22,54.64,54.7,54.61,54.67,13
,2012-02-21 20:00,22,54.66,54.74,54.64,54.74,22
,2012-02-21 20:30,22,54.74,54.74,54.69,54.7,50
,2012-02-21 21:00,22,54.7,54.76,54.68,54.76,152
,2012-02-21 21:30,22,54.76,54.76,54.76,54.76,20
,2012-02-21 22:00,22,54.79,54.83,54.79,54.83,16
,2012-02-21 22:30,22,54.85,54.85,54.82,54.82,14
,2012-02-21 23:00,22,54.83,54.84,54.83,54.83,18
,2012-02-21 23:30,22,54.81,54.82,54.76,54.76,17
,2012-02-22 00:30,22,54.74,54.75,54.73,54.74,22
,2012-02-22 01:00,22,54.82,54.82,54.82,54.82,1
,2012-02-22 01:30,22,54.83,54.83,54.83,54.83,14
,2012-02-22 02:00,22,54.87,54.88,54.87,54.88,7
,2012-02-22 02:30,22,54.86,54.86,54.64,54.64,22
,2012-02-22 03:00,22,54.64,54.64,54.58,54.58,40
,2012-02-22 03:30,22,54.52,54.54,54.51,54.51,8
,2012-02-22 04:00,22,54.6,54.65,54.6,54.6,30
,2012-02-22 04:30,22,54.64,54.65,54.62,54.65,12
,2012-02-22 05:00,22,54.62,54.62,54.55,54.55,23
,2012-02-22 05:30,22,54.62,54.62,54.61,54.61,7
,2012-02-22 06:00,22,54.56,54.56,54.56,54.56,2
,2012-02-22 06:30,22,54.6,54.68,54.6,54.66,18
,2012-02-22 07:00,22,54.66,54.67,54.66,54.67,8
,2012-02-22 09:30,22,54.64,54.73,54.57,54.62,367
,2012-02-22 10:00,22,54.65,54.73,54.59,54.7,130
,2012-02-22 10:30,22,54.71,54.79,54.69,54.78,471
,2012-02-22 11:00,22,54.78,54.84,54.73,54.82,337
,2012-02-22 11:30,22,54.82,54.99,54.82,54.98,676
,2012-02-22 12:00,22,54.94,54.94,54.82,54.84,352
,2012-02-22 12:30,22,54.85,54.89,54.8,54.87,209
,2012-02-22 13:00,22,54.89,54.95,54.84,54.95,504
,2012-02-22 18:00,23,55,55.02,54.96,54.96,43
,2012-02-22 19:00,23,54.85,54.85,54.75,54.75,38
,2012-02-22 19:30,23,54.75,54.79,54.75,54.79,33
,2012-02-22 20:00,23,54.74,54.8,54.74,54.79,13
,2012-02-22 20:30,23,54.76,54.76,54.74,54.74,2
,2012-02-22 23:00,23,54.76,54.76,54.76,54.76,1
,2012-02-22 23:30,23,54.74,54.74,54.69,54.69,2
,2012-02-23 00:00,23,54.75,54.77,54.75,54.77,6
,2012-02-23 00:30,23,54.78,54.78,54.78,54.78,1
,2012-02-23 01:30,23,54.9,54.91,54.88,54.91,12
,2012-02-23 02:00,23,54.91,54.97,54.9,54.97,25
,2012-02-23 02:30,23,54.96,55,54.96,55,23
,2012-02-23 03:00,23,55,55,54.97,54.98,7
,2012-02-23 03:30,23,54.99,55.03,54.97,55,117
,2012-02-23 04:00,23,55,55.05,55,55.05,20
,2012-02-23 04:30,23,55.03,55.05,55.03,55.03,18
,2012-02-23 05:00,23,55.08,55.13,55.07,55.08,26
,2012-02-23 05:30,23,55.1,55.1,55.06,55.08,9
,2012-02-23 06:00,23,55.09,55.09,55.05,55.08,42
,2012-02-23 06:30,23,55.06,55.07,55.03,55.03,28
,2012-02-23 07:00,23,55.03,55.08,55.01,55.07,32
,2012-02-23 09:30,23,55.06,55.1,54.9,55.07,946
,2012-02-23 10:00,23,55.07,55.07,54.86,55.04,722
,2012-02-23 10:30,23,55.06,55.08,54.93,54.96,627
,2012-02-23 11:00,23,54.98,55.01,54.92,54.98,1178
,2012-02-23 11:30,23,55,55.01,54.82,54.84,303
,2012-02-23 12:00,23,54.82,54.88,54.75,54.85,300
,2012-02-23 12:30,23,54.84,54.86,54.79,54.83,287
,2012-02-23 13:00,23,54.83,54.95,54.83,54.89,900
,2012-02-23 18:00,24,54.95,54.95,54.91,54.91,17
,2012-02-23 18:30,24,54.91,54.91,54.88,54.88,18
,2012-02-23 19:00,24,54.88,54.88,54.88,54.88,1
,2012-02-23 20:30,24,54.91,54.91,54.86,54.86,6
,2012-02-23 21:00,24,54.85,54.85,54.85,54.85,2
,2012-02-23 21:30,24,54.89,54.89,54.89,54.89,1
,2012-02-23 23:00,24,54.93,54.93,54.93,54.93,1
,2012-02-23 23:30,24,54.89,54.89,54.89,54.89,3
,2012-02-24 00:00,24,54.86,54.87,54.8,54.82,9
,2012-02-24 00:30,24,54.89,54.89,54.89,54.89,1
,2012-02-24 01:00,24,54.88,54.95,54.88,54.95,3
,2012-02-24 01:30,24,54.95,54.95,54.95,54.95,2
,2012-02-24 02:00,24,54.92,54.92,54.86,54.86,13
,2012-02-24 02:30,24,54.96,54.96,54.96,54.96,2
,2012-02-24 03:00,24,54.99,54.99,54.99,54.99,2
,2012-02-24 03:30,24,54.96,54.97,54.96,54.97,2
,2012-02-24 04:00,24,54.94,54.94,54.84,54.84,119
,2012-02-24 04:30,24,54.85,54.92,54.85,54.9,75
,2012-02-24 05:00,24,54.9,54.91,54.88,54.88,38
,2012-02-24 05:30,24,54.89,54.9,54.88,54.88,60
,2012-02-24 06:00,24,54.89,54.9,54.85,54.86,48
,2012-02-24 06:30,24,54.87,54.87,54.85,54.85,66
,2012-02-24 07:00,24,54.9,54.92,54.9,54.92,34
,2012-02-24 09:30,24,55,55.09,54.86,54.86,481
,2012-02-24 10:00,24,54.89,54.99,54.84,54.98,256
,2012-02-24 10:30,24,54.98,54.99,54.92,54.99,176
,2012-02-24 11:00,24,54.97,55.03,54.95,54.99,340
,2012-02-24 11:30,24,55,55.01,54.87,54.93,204
,2012-02-24 12:00,24,54.95,55.02,54.95,54.96,221
,2012-02-24 12:30,24,54.99,55.02,54.93,54.97,411
,2012-02-24 13:00,24,54.97,55.09,54.96,55.07,763
,2012-02-26 18:00,27,55.07,55.07,54.97,55.04,26
,2012-02-26 18:30,27,55.02,55.02,54.94,54.96,21
,2012-02-26 19:00,27,54.96,55.15,54.96,55.15,18
,2012-02-26 19:30,27,55.19,55.19,55.19,55.19,3
,2012-02-26 20:00,27,55.16,55.19,55.14,55.18,6
,2012-02-26 20:30,27,55.14,55.14,55.13,55.13,2
,2012-02-26 21:00,27,55.15,55.16,55.15,55.16,3
,2012-02-26 21:30,27,55.19,55.19,55.19,55.19,5
,2012-02-26 22:00,27,55.19,55.19,55.19,55.19,1
,2012-02-26 22:30,27,55.16,55.16,55.16,55.16,1
,2012-02-26 23:30,27,55.19,55.19,55.18,55.18,3
,2012-02-27 00:30,27,55.21,55.21,55.21,55.21,1
,2012-02-27 01:00,27,55.16,55.16,55.14,55.14,130
,2012-02-27 01:30,27,55.16,55.16,55.16,55.16,58
,2012-02-27 02:00,27,55.1,55.1,55.05,55.05,11
,2012-02-27 02:30,27,55.04,55.04,54.87,54.89,39
,2012-02-27 03:00,27,54.89,54.94,54.89,54.89,8
,2012-02-27 03:30,27,54.89,54.89,54.86,54.86,2
,2012-02-27 04:00,27,54.87,54.87,54.79,54.82,145
,2012-02-27 04:30,27,54.78,54.78,54.74,54.77,45
,2012-02-27 05:00,27,54.75,54.76,54.75,54.76,11
,2012-02-27 06:00,27,54.76,54.8,54.75,54.78,67
,2012-02-27 06:30,27,54.77,54.85,54.77,54.85,38
,2012-02-27 07:00,27,54.86,54.86,54.84,54.84,6
,2012-02-27 09:30,27,54.78,55,54.77,54.9,570
,2012-02-27 10:00,27,54.93,55.1,54.91,55.09,428
,2012-02-27 10:30,27,54.99,55.06,54.95,55.04,237
,2012-02-27 11:00,27,55.05,55.15,54.99,55.14,340
,2012-02-27 11:30,27,55.13,55.2,55.07,55.19,208
,2012-02-27 12:00,27,55.22,55.37,55.2,55.32,350
,2012-02-27 12:30,27,55.33,55.33,55.25,55.25,186
,2012-02-27 13:00,27,55.25,55.25,55.16,55.18,336
,2012-02-27 18:00,28,55.17,55.17,55.14,55.15,28
,2012-02-27 18:30,28,55.14,55.19,55.14,55.19,5
,2012-02-27 19:00,28,55.21,55.3,55.18,55.3,35
,2012-02-27 19:30,28,55.28,55.28,55.28,55.28,1
,2012-02-27 20:00,28,55.25,55.25,55.25,55.25,1
,2012-02-27 20:30,28,55.26,55.26,55.26,55.26,1
,2012-02-27 21:00,28,55.26,55.26,55.26,55.26,2
,2012-02-27 21:30,28,55.26,55.26,55.26,55.26,1
,2012-02-27 22:30,28,55.28,55.3,55.28,55.29,26
,2012-02-27 23:00,28,55.27,55.27,55.27,55.27,1
,2012-02-27 23:30,28,55.28,55.3,55.28,55.3,16
,2012-02-28 00:00,28,55.29,55.31,55.29,55.31,2
,2012-02-28 00:30,28,55.38,55.4,55.38,55.4,16
,2012-02-28 01:30,28,55.4,55.42,55.38,55.38,10
,2012-02-28 02:00,28,55.43,55.45,55.42,55.42,45
,2012-02-28 02:30,28,55.45,55.65,55.42,55.45,39
,2012-02-28 03:00,28,55.43,55.56,55.43,55.54,42
,2012-02-28 03:30,28,55.5,55.5,55.48,55.48,6
,2012-02-28 04:00,28,55.46,55.49,55.44,55.47,24
,2012-02-28 04:30,28,55.44,55.47,55.42,55.42,22
,2012-02-28 06:00,28,55.34,55.42,55.33,55.42,19
,2012-02-28 06:30,28,55.42,55.48,55.42,55.45,48
,2012-02-28 07:00,28,55.46,55.49,55.41,55.41,41
,2012-02-28 09:30,28,55.39,55.39,54.91,55.02,976
,2012-02-28 10:00,28,55.03,55.06,54.96,55.04,482
,2012-02-28 10:30,28,55.03,55.2,55.03,55.08,674
,2012-02-28 11:00,28,55.09,55.2,55.03,55.18,607
,2012-02-28 11:30,28,55.18,55.32,55.16,55.31,690
,2012-02-28 12:00,28,55.32,55.45,55.29,55.33,1028
,2012-02-28 12:30,28,55.31,55.37,55.25,55.32,540
,2012-02-28 13:00,28,55.32,55.32,55.1,55.14,653
,2012-02-28 18:00,29,55.14,55.14,55.09,55.09,7
,2012-02-28 18:30,29,55.15,55.16,55.13,55.16,20
,2012-02-28 19:00,29,55.16,55.16,55.03,55.03,27
,2012-02-28 19:30,29,55.05,55.05,55.01,55.02,10
,2012-02-28 20:00,29,55.04,55.04,55.01,55.01,23
,2012-02-28 20:30,29,55.03,55.03,55,55,7
,2012-02-28 21:00,29,55.01,55.02,54.99,55,38
,2012-02-28 21:30,29,55.02,55.02,54.99,54.99,11
,2012-02-28 22:00,29,55.01,55.01,55.01,55.01,1
,2012-02-28 23:00,29,55.03,55.03,54.98,54.98,3
,2012-02-29 00:00,29,55.03,55.06,55.03,55.06,44
,2012-02-29 00:30,29,55.07,55.16,55.07,55.16,18
,2012-02-29 01:00,29,55.11,55.12,55.06,55.12,16
,2012-02-29 01:30,29,55.17,55.17,55.17,55.17,1
,2012-02-29 02:00,29,55.16,55.19,55.16,55.19,13
,2012-02-29 02:30,29,55.2,55.21,55.14,55.16,59
,2012-02-29 03:00,29,55.09,55.16,55.09,55.15,15
,2012-02-29 03:30,29,55.13,55.15,55.12,55.15,37
,2012-02-29 04:00,29,55.15,55.21,55.14,55.2,47
,2012-02-29 04:30,29,55.22,55.22,55.16,55.18,30
,2012-02-29 05:00,29,55.19,55.19,55.19,55.19,1
,2012-02-29 05:30,29,55.17,55.22,55.17,55.22,4
,2012-02-29 06:00,29,55.23,55.24,55.23,55.24,5
,2012-02-29 06:30,29,55.25,55.25,55.2,55.22,44
,2012-02-29 07:00,29,55.2,55.22,55.18,55.2,11
,2012-02-29 09:30,29,55.18,55.18,54.72,54.86,1825
,2012-02-29 10:00,29,54.86,55.03,54.84,54.85,849
,2012-02-29 10:30,29,54.82,54.99,54.8,54.91,430
,2012-02-29 11:00,29,54.89,55.19,54.89,55.03,1195
,2012-02-29 11:30,29,55.04,55.05,54.81,54.82,606
,2012-02-29 12:00,29,54.82,54.95,54.82,54.89,763
,2012-02-29 12:30,29,54.91,54.96,54.84,54.84,747
,2012-02-29 13:00,29,54.84,55,54.75,54.97,1573
,2012-02-29 18:00,1,54.82,54.84,54.64,54.69,176
,2012-02-29 18:30,1,54.69,54.79,54.69,54.76,65
,2012-02-29 19:00,1,54.73,54.73,54.64,54.72,50
,2012-02-29 19:30,1,54.67,54.74,54.67,54.72,10
,2012-02-29 20:00,1,54.74,54.74,54.67,54.69,5
,2012-02-29 21:00,1,54.71,54.71,54.71,54.71,10
,2012-02-29 21:30,1,54.71,54.74,54.71,54.74,8
,2012-02-29 22:30,1,54.75,54.75,54.75,54.75,1
,2012-02-29 23:00,1,54.75,54.75,54.75,54.75,1
,2012-02-29 23:30,1,54.78,54.85,54.76,54.85,11
,2012-03-01 00:00,1,54.87,54.87,54.84,54.84,58
,2012-03-01 00:30,1,54.84,54.84,54.51,54.55,108
,2012-03-01 01:00,1,54.53,54.59,54.53,54.59,38
,2012-03-01 01:30,1,54.61,54.63,54.61,54.63,35
,2012-03-01 02:00,1,54.66,54.75,54.62,54.62,36
,2012-03-01 02:30,1,54.67,54.71,54.64,54.71,14
,2012-03-01 03:00,1,54.7,54.73,54.7,54.73,17
,2012-03-01 03:30,1,54.74,54.78,54.73,54.78,19
,2012-03-01 04:00,1,54.81,54.84,54.79,54.8,17
,2012-03-01 04:30,1,54.81,54.81,54.79,54.79,10
,2012-03-01 05:00,1,54.82,54.82,54.78,54.78,6
,2012-03-01 05:30,1,54.81,54.9,54.81,54.89,42
,2012-03-01 06:00,1,54.9,54.9,54.84,54.84,23
,2012-03-01 06:30,1,54.82,54.82,54.77,54.78,24
,2012-03-01 07:00,1,54.79,54.81,54.79,54.79,8
,2012-03-01 09:30,1,54.8,54.93,54.65,54.66,2458
,2012-03-01 10:00,1,54.67,54.77,54.65,54.72,909
,2012-03-01 10:30,1,54.74,54.79,54.65,54.7,918
,2012-03-01 11:00,1,54.72,54.79,54.68,54.75,491
,2012-03-01 11:30,1,54.76,54.78,54.65,54.76,801
,2012-03-01 12:00,1,54.77,54.8,54.67,54.69,599
,2012-03-01 12:30,1,54.69,54.7,54.46,54.54,1143
,2012-03-01 13:00,1,54.56,54.64,54.49,54.6,803
,2012-03-01 18:00,2,54.68,54.68,54.63,54.67,45
,2012-03-01 18:30,2,54.63,54.63,54.63,54.63,1
,2012-03-01 19:00,2,54.6,54.64,54.54,54.64,84
,2012-03-01 19:30,2,54.64,54.64,54.57,54.64,24
,2012-03-01 20:00,2,54.66,54.66,54.66,54.66,1
,2012-03-01 20:30,2,54.64,54.64,54.64,54.64,2
,2012-03-01 21:00,2,54.64,54.64,54.64,54.64,16
,2012-03-01 23:30,2,54.67,54.69,54.64,54.64,6
,2012-03-02 00:00,2,54.65,54.65,54.65,54.65,1
,2012-03-02 00:30,2,54.68,54.68,54.64,54.64,26
,2012-03-02 01:00,2,54.64,54.65,54.64,54.65,34
,2012-03-02 01:30,2,54.64,54.68,54.64,54.68,16
,2012-03-02 02:00,2,54.66,54.69,54.65,54.65,87
,2012-03-02 02:30,2,54.63,54.64,54.62,54.62,66
,2012-03-02 03:00,2,54.63,54.63,54.56,54.57,194
,2012-03-02 03:30,2,54.61,54.61,54.53,54.54,35
,2012-03-02 04:00,2,54.55,54.57,54.53,54.53,70
,2012-03-02 04:30,2,54.53,54.53,54.42,54.45,72
,2012-03-02 05:00,2,54.47,54.48,54.46,54.46,3
,2012-03-02 05:30,2,54.49,54.49,54.42,54.46,15
,2012-03-02 06:00,2,54.43,54.43,54.35,54.38,33
,2012-03-02 06:30,2,54.35,54.35,54.21,54.25,26
,2012-03-02 07:00,2,54.23,54.24,54.17,54.24,89
,2012-03-02 09:30,2,54.31,54.31,54.21,54.28,1179
,2012-03-02 10:00,2,54.28,54.44,54.26,54.43,538
,2012-03-02 10:30,2,54.44,54.49,54.35,54.37,412
,2012-03-02 11:00,2,54.38,54.38,54.22,54.27,538
,2012-03-02 11:30,2,54.29,54.46,54.29,54.39,529
,2012-03-02 12:00,2,54.4,54.43,54.32,54.33,412
,2012-03-02 12:30,2,54.32,54.42,54.27,54.31,221
,2012-03-02 13:00,2,54.31,54.54,54.31,54.5,676
,2012-03-04 18:00,5,54.49,54.54,54.45,54.53,60
,2012-03-04 18:30,5,54.53,54.56,54.51,54.51,80
,2012-03-04 19:00,5,54.65,54.65,54.52,54.61,76
,2012-03-04 19:30,5,54.56,54.56,54.49,54.51,33
,2012-03-04 20:00,5,54.48,54.52,54.46,54.52,73
,2012-03-04 20:30,5,54.51,54.56,54.49,54.49,12
,2012-03-04 21:00,5,54.47,54.48,54.47,54.48,4
,2012-03-04 22:00,5,54.5,54.5,54.5,54.5,6
,2012-03-04 23:00,5,54.45,54.45,54.45,54.45,3
,2012-03-04 23:30,5,54.45,54.48,54.45,54.45,30
,2012-03-05 00:00,5,54.45,54.45,54.44,54.44,4
,2012-03-05 00:30,5,54.59,54.6,54.58,54.58,20
,2012-03-05 01:30,5,54.45,54.45,54.41,54.41,5
,2012-03-05 02:00,5,54.43,54.46,54.41,54.41,56
,2012-03-05 02:30,5,54.43,54.43,54.43,54.43,1
,2012-03-05 03:00,5,54.38,54.45,54.35,54.45,17
,2012-03-05 03:30,5,54.39,54.39,54.39,54.39,1
,2012-03-05 04:00,5,54.48,54.55,54.48,54.55,32
,2012-03-05 04:30,5,54.54,54.54,54.52,54.52,17
,2012-03-05 05:00,5,54.51,54.56,54.47,54.56,44
,2012-03-05 05:30,5,54.53,54.58,54.53,54.58,23
,2012-03-05 06:00,5,54.6,54.63,54.6,54.62,89
,2012-03-05 06:30,5,54.63,54.66,54.62,54.66,53
,2012-03-05 07:00,5,54.61,54.65,54.61,54.65,42
,2012-03-05 09:30,5,54.57,54.64,54.33,54.57,909
,2012-03-05 10:00,5,54.58,54.75,54.53,54.69,410
,2012-03-05 10:30,5,54.67,54.73,54.57,54.71,297
,2012-03-05 11:00,5,54.7,54.73,54.58,54.6,250
,2012-03-05 11:30,5,54.63,54.63,54.55,54.56,367
,2012-03-05 12:00,5,54.56,54.63,54.43,54.49,224
,2012-03-05 12:30,5,54.48,54.54,54.34,54.38,470
,2012-03-05 13:00,5,54.39,54.4,54.17,54.22,584
,2012-03-05 18:00,6,54.16,54.19,54.15,54.19,14
,2012-03-05 18:30,6,54.17,54.17,54.17,54.17,32
,2012-03-05 19:00,6,54.17,54.19,54.07,54.08,52
,2012-03-05 19:30,6,54.07,54.11,54.07,54.11,35
,2012-03-05 20:00,6,54.09,54.09,54.07,54.08,15
,2012-03-05 20:30,6,54.07,54.07,54.03,54.03,30
,2012-03-05 21:00,6,54.05,54.08,54.05,54.08,7
,2012-03-05 21:30,6,54.06,54.06,54.03,54.06,20
,2012-03-05 22:00,6,54.05,54.06,54.05,54.06,21
,2012-03-05 22:30,6,54.06,54.06,54.06,54.06,4
,2012-03-05 23:00,6,54.08,54.08,54.08,54.08,2
,2012-03-05 23:30,6,54.07,54.08,54.06,54.08,6
,2012-03-06 00:00,6,54.09,54.14,54.09,54.14,6
,2012-03-06 00:30,6,54.19,54.21,54.1,54.21,34
,2012-03-06 01:00,6,54.18,54.23,54.18,54.23,7
,2012-03-06 01:30,6,54.2,54.21,54.19,54.19,6
,2012-03-06 02:00,6,54.17,54.25,54.16,54.25,21
,2012-03-06 02:30,6,54.29,54.29,54.25,54.26,8
,2012-03-06 03:00,6,54.24,54.28,54.13,54.17,37
,2012-03-06 03:30,6,54.12,54.12,54.05,54.08,29
,2012-03-06 04:00,6,54.11,54.17,54.11,54.11,35
,2012-03-06 04:30,6,54.11,54.13,54.1,54.12,33
,2012-03-06 05:00,6,54.08,54.08,54.08,54.08,2
,2012-03-06 05:30,6,54.11,54.11,54.05,54.05,40
,2012-03-06 06:00,6,54.05,54.13,54.04,54.13,41
,2012-03-06 06:30,6,54.13,54.13,54.07,54.07,21
,2012-03-06 07:00,6,54.1,54.1,54.09,54.09,12
,2012-03-06 09:30,6,53.92,54.1,53.86,54.04,1597
,2012-03-06 10:00,6,54.07,54.17,54.03,54.04,495
,2012-03-06 10:30,6,54.03,54.03,53.87,53.95,653
,2012-03-06 11:00,6,53.95,54.02,53.84,53.9,412
,2012-03-06 11:30,6,53.89,53.98,53.71,53.96,476
,2012-03-06 12:00,6,53.95,54,53.82,53.89,376
,2012-03-06 12:30,6,53.9,53.9,53.69,53.75,495
,2012-03-06 13:00,6,53.77,53.78,53.65,53.72,743
,2012-03-06 18:00,7,53.72,53.72,53.65,53.69,24
,2012-03-06 18:30,7,53.71,53.72,53.61,53.64,44
,2012-03-06 19:00,7,53.67,53.67,53.59,53.63,130
,2012-03-06 19:30,7,53.63,53.67,53.63,53.67,22
,2012-03-06 20:00,7,53.69,53.73,53.69,53.7,22
,2012-03-06 20:30,7,53.71,53.79,53.7,53.79,75
,2012-03-06 21:00,7,53.8,53.82,53.8,53.8,10
,2012-03-06 21:30,7,53.79,53.79,53.79,53.79,2
,2012-03-06 22:00,7,53.8,53.84,53.8,53.84,9
,2012-03-06 22:30,7,53.84,53.86,53.84,53.86,32
,2012-03-06 23:30,7,53.85,53.85,53.81,53.81,4
,2012-03-07 00:00,7,53.81,53.83,53.8,53.8,5
,2012-03-07 00:30,7,53.8,53.82,53.75,53.75,25
,2012-03-07 01:00,7,53.76,53.86,53.76,53.84,4
,2012-03-07 01:30,7,53.83,53.95,53.83,53.94,20
,2012-03-07 02:00,7,53.92,53.95,53.92,53.95,24
,2012-03-07 02:30,7,53.96,53.99,53.93,53.94,106
,2012-03-07 03:00,7,53.95,54,53.94,54,58
,2012-03-07 03:30,7,54,54.12,53.95,54.12,69
,2012-03-07 04:00,7,54.11,54.22,54.08,54.16,97
,2012-03-07 04:30,7,54.16,54.22,54.16,54.2,29
,2012-03-07 05:00,7,54.17,54.23,54.16,54.21,26
,2012-03-07 05:30,7,54.2,54.21,54.15,54.16,21
,2012-03-07 06:00,7,54.15,54.15,54.12,54.12,24
,2012-03-07 06:30,7,54.11,54.11,54.06,54.07,66
,2012-03-07 07:00,7,54.07,54.07,54.01,54.04,35
,2012-03-07 09:30,7,53.92,53.99,53.7,53.81,1271
,2012-03-07 10:00,7,53.8,53.89,53.75,53.81,749
,2012-03-07 10:30,7,53.82,53.95,53.74,53.77,587
,2012-03-07 11:00,7,53.76,53.79,53.62,53.67,532
,2012-03-07 11:30,7,53.66,53.67,53.55,53.63,548
,2012-03-07 12:00,7,53.63,53.64,53.47,53.52,607
,2012-03-07 12:30,7,53.49,53.49,53.3,53.36,730
,2012-03-07 13:00,7,53.37,53.46,53.31,53.34,866
,2012-03-07 18:00,8,53.31,53.39,53.31,53.37,38
,2012-03-07 18:30,8,53.39,53.45,53.38,53.45,24
,2012-03-07 19:00,8,53.48,53.7,53.48,53.7,260
,2012-03-07 19:30,8,53.71,53.73,53.69,53.73,112
,2012-03-07 20:00,8,53.75,53.76,53.7,53.72,85
,2012-03-07 20:30,8,53.75,53.76,53.68,53.68,25
,2012-03-07 21:00,8,53.72,53.73,53.72,53.73,7
,2012-03-07 21:30,8,53.75,53.79,53.75,53.78,302
,2012-03-07 22:00,8,53.82,53.82,53.78,53.8,41
,2012-03-07 22:30,8,53.81,53.83,53.8,53.81,44
,2012-03-07 23:00,8,53.81,53.84,53.81,53.83,34
,2012-03-07 23:30,8,53.83,53.85,53.83,53.84,75
,2012-03-08 00:00,8,53.87,53.89,53.84,53.89,164
,2012-03-08 00:30,8,53.87,53.88,53.83,53.83,394
,2012-03-08 01:00,8,53.87,53.87,53.78,53.82,65
,2012-03-08 01:30,8,53.82,53.91,53.82,53.88,36
,2012-03-08 02:00,8,53.88,53.99,53.87,53.98,41
,2012-03-08 02:30,8,53.99,54,53.79,53.88,197
,2012-03-08 03:00,8,53.9,53.93,53.9,53.92,44
,2012-03-08 03:30,8,53.95,54.1,53.95,54,151
,2012-03-08 04:00,8,53.98,54.03,53.91,54.03,57
,2012-03-08 04:30,8,54.04,54.04,53.95,53.99,59
,2012-03-08 05:00,8,54,54.05,53.99,54.03,171
,2012-03-08 05:30,8,54.05,54.07,54.05,54.06,12
,2012-03-08 06:00,8,54.07,54.1,54.05,54.07,39
,2012-03-08 06:30,8,54.07,54.08,53.93,53.95,31
,2012-03-08 07:00,8,53.95,53.99,53.95,53.99,3
,2012-03-08 09:30,8,53.95,54.28,53.87,54.1,2021
,2012-03-08 10:00,8,54.1,54.11,53.85,53.93,585
,2012-03-08 10:30,8,53.98,54.06,53.94,54.04,419
,2012-03-08 11:00,8,54.05,54.06,53.93,53.96,268
,2012-03-08 11:30,8,53.94,53.96,53.89,53.89,156
,2012-03-08 12:00,8,53.91,53.95,53.87,53.87,230
,2012-03-08 12:30,8,53.86,53.96,53.77,53.96,878
,2012-03-08 13:00,8,53.96,54.01,53.79,53.81,780
,2012-03-08 18:00,9,53.8,53.94,53.8,53.94,82
,2012-03-08 18:30,9,53.94,53.97,53.94,53.96,16
,2012-03-08 19:00,9,53.96,54.15,53.96,54.15,118
,2012-03-08 19:30,9,54.15,54.25,54.15,54.25,436
,2012-03-08 20:00,9,54.26,54.41,54.26,54.33,49
,2012-03-08 20:30,9,54.34,54.48,54.33,54.47,161
,2012-03-08 21:00,9,54.46,54.75,54.46,54.75,53
,2012-03-08 21:30,9,54.66,54.66,54.47,54.47,40
,2012-03-08 22:00,9,54.47,54.55,54.47,54.53,38
,2012-03-08 22:30,9,54.53,54.58,54.53,54.58,23
,2012-03-08 23:00,9,54.58,54.59,54.53,54.53,71
,2012-03-08 23:30,9,54.63,54.74,54.63,54.74,53
,2012-03-09 00:00,9,54.78,54.8,54.7,54.8,232
,2012-03-09 00:30,9,54.77,54.83,54.77,54.83,180
,2012-03-09 01:00,9,54.67,54.86,54.6,54.84,44
,2012-03-09 01:30,9,54.8,54.84,54.73,54.73,59
,2012-03-09 02:00,9,54.72,54.72,54.6,54.68,42
,2012-03-09 02:30,9,54.69,54.75,54.68,54.75,74
,2012-03-09 03:00,9,54.75,54.87,54.75,54.87,50
,2012-03-09 03:30,9,54.82,54.88,54.82,54.87,89
,2012-03-09 04:00,9,54.81,54.85,54.81,54.85,20
,2012-03-09 04:30,9,54.84,54.84,54.75,54.76,69
,2012-03-09 05:00,9,54.76,54.8,54.75,54.8,55
,2012-03-09 05:30,9,54.8,54.82,54.78,54.8,154
,2012-03-09 06:00,9,54.8,54.83,54.8,54.8,302
,2012-03-09 06:30,9,54.8,54.8,54.73,54.73,143
,2012-03-09 07:00,9,54.74,54.75,54.66,54.68,147
,2012-03-09 09:30,9,54.44,54.75,54.24,54.75,1700
,2012-03-09 10:00,9,54.74,54.88,54.74,54.83,2155
,2012-03-09 10:30,9,54.82,54.84,54.71,54.74,540
,2012-03-09 11:00,9,54.74,54.78,54.56,54.56,885
,2012-03-09 11:30,9,54.55,54.68,54.38,54.4,809
,2012-03-09 12:00,9,54.39,54.51,54.39,54.45,218
,2012-03-09 12:30,9,54.44,54.72,54.41,54.7,843
,2012-03-09 13:00,9,54.68,54.76,54.65,54.73,632
,2012-03-11 18:00,12,54.68,54.7,54.6,54.64,48
,2012-03-11 18:30,12,54.66,54.68,54.66,54.68,11
,2012-03-11 19:00,12,54.65,54.76,54.65,54.76,10
,2012-03-11 19:30,12,54.79,54.83,54.79,54.83,7
,2012-03-11 20:00,12,54.87,54.89,54.81,54.87,22
,2012-03-11 20:30,12,54.87,54.92,54.85,54.87,198
,2012-03-11 21:00,12,54.81,54.83,54.81,54.81,6
,2012-03-11 21:30,12,54.75,54.76,54.75,54.75,8
,2012-03-11 22:00,12,54.75,54.75,54.73,54.73,6
,2012-03-11 22:30,12,54.71,54.71,54.71,54.71,2
,2012-03-11 23:30,12,54.71,54.71,54.71,54.71,1
,2012-03-12 00:30,12,54.65,54.65,54.6,54.6,26
,2012-03-12 01:00,12,54.61,54.65,54.6,54.65,27
,2012-03-12 01:30,12,54.6,54.64,54.6,54.63,5
,2012-03-12 02:00,12,54.63,54.63,54.5,54.57,102
,2012-03-12 02:30,12,54.57,54.63,54.57,54.61,40
,2012-03-12 03:00,12,54.63,54.64,54.56,54.56,17
,2012-03-12 03:30,12,54.56,54.56,54.53,54.54,18
,2012-03-12 04:00,12,54.56,54.57,54.5,54.53,134
,2012-03-12 04:30,12,54.5,54.5,54.44,54.48,66
,2012-03-12 05:00,12,54.46,54.47,54.43,54.46,213
,2012-03-12 05:30,12,54.45,54.48,54.41,54.41,53
,2012-03-12 06:00,12,54.42,54.43,54.39,54.4,31
,2012-03-12 06:30,12,54.42,54.53,54.42,54.53,125
,2012-03-12 07:00,12,54.51,54.53,54.48,54.48,39
,2012-03-12 09:30,12,54.51,54.74,54.42,54.68,824
,2012-03-12 10:00,12,54.7,54.83,54.63,54.72,647
,2012-03-12 10:30,12,54.73,54.79,54.67,54.7,318
,2012-03-12 11:00,12,54.68,54.75,54.61,54.62,163
,2012-03-12 11:30,12,54.63,54.68,54.61,54.66,96
,2012-03-12 12:00,12,54.64,54.64,54.52,54.52,611
,2012-03-12 12:30,12,54.52,54.52,54.44,54.46,494
,2012-03-12 13:00,12,54.45,54.48,54.36,54.41,487
,2012-03-12 18:00,13,54.44,54.44,54.34,54.36,13
,2012-03-12 18:30,13,54.42,54.43,54.42,54.42,8
,2012-03-12 19:30,13,54.42,54.42,54.42,54.42,1
,2012-03-12 20:00,13,54.46,54.61,54.46,54.61,361
,2012-03-12 20:30,13,54.62,54.68,54.6,54.65,48
,2012-03-12 21:00,13,54.69,54.7,54.69,54.7,10
,2012-03-12 21:30,13,54.7,54.75,54.7,54.75,6
,2012-03-12 22:00,13,54.75,54.75,54.65,54.75,186
,2012-03-12 22:30,13,54.75,54.78,54.75,54.78,11
,2012-03-12 23:00,13,54.76,54.76,54.75,54.75,26
,2012-03-12 23:30,13,54.79,54.79,54.76,54.76,3
,2012-03-13 00:00,13,54.75,54.75,54.75,54.75,50
,2012-03-13 00:30,13,54.81,54.9,54.81,54.86,64
,2012-03-13 01:00,13,54.89,54.97,54.89,54.92,118
,2012-03-13 01:30,13,54.94,54.95,54.94,54.94,22
,2012-03-13 02:00,13,54.92,54.95,54.91,54.91,138
,2012-03-13 02:30,13,54.85,54.9,54.85,54.87,21
,2012-03-13 03:00,13,54.85,54.94,54.8,54.94,20
,2012-03-13 03:30,13,54.94,54.94,54.92,54.94,69
,2012-03-13 04:00,13,54.94,55,54.94,54.98,75
,2012-03-13 04:30,13,54.98,54.98,54.92,54.92,29
,2012-03-13 05:00,13,54.95,54.96,54.93,54.93,33
,2012-03-13 05:30,13,54.93,54.95,54.93,54.95,2
,2012-03-13 06:00,13,54.94,54.97,54.94,54.95,40
,2012-03-13 06:30,13,54.94,54.95,54.93,54.95,64
,2012-03-13 07:00,13,54.95,54.95,54.92,54.94,6
,2012-03-13 09:30,13,54.97,55.3,54.92,55.18,2598
,2012-03-13 10:00,13,55.18,55.28,55.14,55.22,513
,2012-03-13 10:30,13,55.21,55.26,55.14,55.18,931
,2012-03-13 11:00,13,55.2,55.24,55.17,55.21,391
,2012-03-13 11:30,13,55.2,55.2,55.11,55.17,720
,2012-03-13 12:00,13,55.18,55.18,55.12,55.15,159
,2012-03-13 12:30,13,55.15,55.18,55.07,55.07,852
,2012-03-13 13:00,13,55.06,55.14,54.99,55.13,417
,2012-03-13 18:00,14,55.23,55.3,55.23,55.29,32
,2012-03-13 18:30,14,55.3,55.33,55.26,55.3,56
,2012-03-13 19:00,14,55.3,55.31,55.26,55.26,12
,2012-03-13 19:30,14,55.31,55.34,55.29,55.3,53
,2012-03-13 20:00,14,55.33,55.36,55.31,55.31,33
,2012-03-13 20:30,14,55.31,55.42,55.31,55.39,75
,2012-03-13 21:00,14,55.38,55.45,55.37,55.45,31
,2012-03-13 21:30,14,55.44,55.48,55.37,55.37,47
,2012-03-13 22:00,14,55.36,55.42,55.35,55.35,10
,2012-03-13 23:30,14,55.32,55.32,55.28,55.3,10
,2012-03-14 00:00,14,55.3,55.34,55.3,55.34,24
,2012-03-14 00:30,14,55.34,55.34,55.09,55.09,252
,2012-03-14 01:00,14,55.07,55.14,55.07,55.14,3
,2012-03-14 01:30,14,55.21,55.21,55.07,55.11,145
,2012-03-14 02:00,14,55.1,55.11,55.04,55.05,193
,2012-03-14 02:30,14,55.05,55.06,54.92,55.06,90
,2012-03-14 03:00,14,54.99,55.05,54.99,55.04,28
,2012-03-14 03:30,14,55.03,55.12,55.03,55.12,23
,2012-03-14 04:00,14,55.16,55.17,55.15,55.17,28
,2012-03-14 04:30,14,55.16,55.16,55.12,55.15,21
,2012-03-14 05:00,14,55.15,55.15,55.13,55.13,2
,2012-03-14 05:30,14,55.15,55.15,55.15,55.15,6
,2012-03-14 06:00,14,55.14,55.14,55.14,55.14,2
,2012-03-14 06:30,14,55.15,55.17,55.14,55.14,11
,2012-03-14 07:00,14,55.16,55.16,55.12,55.12,2
,2012-03-14 09:30,14,55.16,55.27,55.07,55.19,1240
,2012-03-14 10:00,14,55.18,55.2,54.89,54.99,731
,2012-03-14 10:30,14,54.98,55.04,54.96,55,649
,2012-03-14 11:00,14,55,55.17,54.99,55.13,375
,2012-03-14 11:30,14,55.13,55.26,55.13,55.23,626
,2012-03-14 12:00,14,55.23,55.42,55.23,55.26,377
,2012-03-14 12:30,14,55.25,55.33,55.12,55.18,424
,2012-03-14 13:00,14,55.18,55.18,55.05,55.16,706
,2012-03-14 18:00,15,55.15,55.2,55.13,55.18,28
,2012-03-14 18:30,15,55.24,55.24,55.22,55.22,2
,2012-03-14 19:00,15,55.22,55.22,55.18,55.18,5
,2012-03-14 20:00,15,55.21,55.23,55.13,55.2,35
,2012-03-14 20:30,15,55.2,55.29,55.2,55.25,58
,2012-03-14 21:00,15,55.25,55.29,55.25,55.26,22
,2012-03-14 21:30,15,55.28,55.34,55.28,55.34,3
,2012-03-14 22:00,15,55.35,55.37,55.3,55.32,232
,2012-03-14 22:30,15,55.26,55.26,55.26,55.26,4
,2012-03-14 23:00,15,55.25,55.25,55.25,55.25,1
,2012-03-14 23:30,15,55.25,55.25,55.25,55.25,2
,2012-03-15 00:30,15,55.21,55.25,55.2,55.25,18
,2012-03-15 01:00,15,55.25,55.25,55.25,55.25,10
,2012-03-15 01:30,15,55.28,55.28,55.28,55.28,14
,2012-03-15 02:00,15,55.26,55.35,55.21,55.35,23
,2012-03-15 02:30,15,55.34,55.37,55.34,55.36,5
,2012-03-15 03:00,15,55.34,55.36,55.33,55.33,12
,2012-03-15 03:30,15,55.33,55.43,55.28,55.43,27
,2012-03-15 04:00,15,55.45,55.57,55.45,55.52,52
,2012-03-15 04:30,15,55.55,55.58,55.54,55.54,166
,2012-03-15 05:00,15,55.56,55.57,55.49,55.49,57
,2012-03-15 05:30,15,55.53,55.53,55.49,55.49,7
,2012-03-15 06:00,15,55.5,55.52,55.5,55.51,8
,2012-03-15 06:30,15,55.51,55.51,55.46,55.5,18
,2012-03-15 07:00,15,55.5,55.5,55.5,55.5,52
,2012-03-15 09:30,15,55.46,55.97,55.41,55.84,2273
,2012-03-15 10:00,15,55.84,56.07,55.77,55.79,1527
,2012-03-15 10:30,15,55.77,55.78,55.61,55.61,927
,2012-03-15 11:00,15,55.63,55.76,55.61,55.66,589
,2012-03-15 11:30,15,55.66,55.74,55.64,55.71,361
,2012-03-15 12:00,15,55.73,55.81,55.7,55.72,472
,2012-03-15 12:30,15,55.76,55.91,55.75,55.84,664
,2012-03-15 13:00,15,55.82,55.85,55.77,55.81,255
,2012-03-15 18:00,16,55.85,55.88,55.85,55.85,29
,2012-03-15 18:30,16,55.87,55.87,55.85,55.85,4
,2012-03-15 19:00,16,55.87,55.88,55.87,55.88,27
,2012-03-15 19:30,16,55.87,55.87,55.79,55.79,10
,2012-03-15 20:00,16,55.8,55.88,55.75,55.88,20
,2012-03-15 20:30,16,55.89,55.91,55.84,55.84,16
,2012-03-15 21:00,16,55.84,55.86,55.84,55.86,7
,2012-03-15 21:30,16,55.88,55.92,55.88,55.91,24
,2012-03-15 22:00,16,55.87,55.89,55.71,55.74,21
,2012-03-15 22:30,16,55.73,55.73,55.68,55.68,5
,2012-03-16 00:00,16,55.78,55.86,55.78,55.86,5
,2012-03-16 00:30,16,55.83,55.86,55.6,55.6,39
,2012-03-16 01:00,16,55.62,55.67,55.62,55.67,2
,2012-03-16 01:30,16,55.65,55.65,55.61,55.61,8
,2012-03-16 02:00,16,55.62,55.62,55.6,55.6,48
,2012-03-16 02:30,16,55.63,55.72,55.63,55.72,38
,2012-03-16 03:00,16,55.72,55.72,55.71,55.72,29
,2012-03-16 03:30,16,55.71,55.71,55.69,55.71,34
,2012-03-16 04:00,16,55.7,55.71,55.63,55.63,27
,2012-03-16 04:30,16,55.62,55.63,55.59,55.61,32
,2012-03-16 05:00,16,55.6,55.6,55.6,55.6,1
,2012-03-16 05:30,16,55.6,55.62,55.59,55.62,44
,2012-03-16 06:00,16,55.62,55.63,55.62,55.62,61
,2012-03-16 06:30,16,55.63,55.64,55.62,55.64,7
,2012-03-16 07:00,16,55.65,55.65,55.63,55.64,13
,2012-03-16 09:30,16,55.75,55.98,55.71,55.79,984
,2012-03-16 10:00,16,55.79,55.83,55.72,55.77,708
,2012-03-16 10:30,16,55.77,55.8,55.74,55.8,529
,2012-03-16 11:00,16,55.81,55.94,55.81,55.91,452
,2012-03-16 11:30,16,55.91,55.94,55.82,55.82,287
,2012-03-16 12:00,16,55.85,55.85,55.75,55.77,359
,2012-03-16 12:30,16,55.77,55.79,55.66,55.67,1213
,2012-03-16 13:00,16,55.68,55.83,55.66,55.82,638
,2012-03-18 18:00,19,55.9,55.98,55.84,55.98,33
,2012-03-18 18:30,19,55.91,55.91,55.9,55.9,4
,2012-03-18 19:30,19,55.9,55.92,55.89,55.91,14
,2012-03-18 20:00,19,55.94,55.96,55.84,55.84,35
,2012-03-18 20:30,19,55.87,55.88,55.79,55.81,27
,2012-03-18 21:00,19,55.81,55.81,55.75,55.78,104
,2012-03-18 21:30,19,55.82,55.82,55.81,55.81,36
,2012-03-18 22:00,19,55.81,55.84,55.81,55.84,39
,2012-03-19 00:30,19,55.84,55.84,55.83,55.83,5
,2012-03-19 01:00,19,55.79,55.79,55.76,55.79,7
,2012-03-19 01:30,19,55.77,55.77,55.77,55.77,51
,2012-03-19 02:00,19,55.76,55.78,55.76,55.77,44
,2012-03-19 02:30,19,55.77,55.77,55.66,55.66,44
,2012-03-19 03:00,19,55.65,55.65,55.54,55.55,233
,2012-03-19 03:30,19,55.55,55.6,55.55,55.6,21
,2012-03-19 04:00,19,55.57,55.57,55.52,55.53,234
,2012-03-19 04:30,19,55.53,55.56,55.53,55.56,22
,2012-03-19 05:00,19,55.51,55.51,55.46,55.47,46
,2012-03-19 05:30,19,55.47,55.48,55.44,55.46,207
,2012-03-19 06:00,19,55.44,55.48,55.44,55.48,17
,2012-03-19 06:30,19,55.48,55.53,55.47,55.48,131
,2012-03-19 07:00,19,55.5,55.57,55.5,55.57,33
,2012-03-19 09:30,19,55.57,55.6,55.3,55.36,1585
,2012-03-19 10:00,19,55.36,55.48,55.3,55.48,515
,2012-03-19 10:30,19,55.48,55.72,55.48,55.67,971
,2012-03-19 11:00,19,55.68,55.68,55.47,55.55,466
,2012-03-19 11:30,19,55.55,55.72,55.55,55.72,534
,2012-03-19 12:00,19,55.71,55.77,55.68,55.73,571
,2012-03-19 12:30,19,55.72,55.74,55.66,55.66,266
,2012-03-19 13:00,19,55.67,55.78,55.65,55.75,450
,2012-03-19 18:00,20,55.79,55.79,55.7,55.7,10
,2012-03-19 19:00,20,55.74,55.74,55.72,55.72,2
,2012-03-19 20:00,20,55.66,55.66,55.51,55.51,37
,2012-03-19 20:30,20,55.52,55.52,55.48,55.48,89
,2012-03-19 21:00,20,55.44,55.44,55.34,55.36,60
,2012-03-19 21:30,20,55.38,55.38,55.31,55.34,36
,2012-03-19 22:00,20,55.31,55.36,55.27,55.34,382
,2012-03-19 22:30,20,55.31,55.33,55.3,55.33,36
,2012-03-19 23:00,20,55.33,55.33,55.33,55.33,3
,2012-03-19 23:30,20,55.32,55.32,55.32,55.32,26
,2012-03-20 00:00,20,55.32,55.34,55.27,55.34,10
,2012-03-20 00:30,20,55.3,55.34,55.26,55.34,43
,2012-03-20 01:00,20,55.36,55.36,55.36,55.36,1
,2012-03-20 01:30,20,55.38,55.39,55.26,55.26,21
,2012-03-20 02:00,20,55.26,55.32,55.26,55.32,247
,2012-03-20 02:30,20,55.33,55.34,55.27,55.27,222
,2012-03-20 03:00,20,55.27,55.3,55.22,55.3,433
,2012-03-20 03:30,20,55.3,55.32,55.3,55.32,95
,2012-03-20 04:00,20,55.32,55.32,55.26,55.26,35
,2012-03-20 04:30,20,55.24,55.25,55.23,55.25,10
,2012-03-20 05:00,20,55.22,55.25,55.12,55.25,229
,2012-03-20 05:30,20,55.23,55.24,55.22,55.22,7
,2012-03-20 06:00,20,55.23,55.23,55.23,55.23,19
,2012-03-20 06:30,20,55.23,55.25,55.19,55.19,213
,2012-03-20 07:00,20,55.19,55.22,55.17,55.22,195
,2012-03-20 09:30,20,55.13,55.13,54.86,54.94,2035
,2012-03-20 10:00,20,54.94,55.05,54.91,55.04,333
,2012-03-20 10:30,20,55.05,55.06,54.92,54.92,315
,2012-03-20 11:00,20,54.93,55,54.9,54.99,392
,2012-03-20 11:30,20,54.98,55.01,54.95,54.97,126
,2012-03-20 12:00,20,54.96,54.99,54.84,54.84,637
,2012-03-20 12:30,20,54.84,54.9,54.74,54.82,663
,2012-03-20 13:00,20,54.81,54.83,54.73,54.77,608
,2012-03-20 18:00,21,54.83,54.84,54.81,54.84,27
,2012-03-20 19:00,21,54.83,54.89,54.83,54.89,10
,2012-03-20 19:30,21,54.85,54.85,54.85,54.85,1
,2012-03-20 20:00,21,54.89,54.95,54.89,54.93,93
,2012-03-20 20:30,21,54.93,54.93,54.89,54.89,7
,2012-03-20 21:00,21,54.98,55,54.98,55,3
,2012-03-20 21:30,21,55,55.04,55,55.04,6
,2012-03-20 22:00,21,55.03,55.03,54.95,54.95,10
,2012-03-20 22:30,21,54.96,54.96,54.96,54.96,1
,2012-03-20 23:30,21,55,55,55,55,2
,2012-03-21 00:00,21,55,55,55,55,3
,2012-03-21 00:30,21,54.95,55,54.88,54.88,70
,2012-03-21 01:00,21,54.9,54.9,54.9,54.9,2
,2012-03-21 02:00,21,54.94,54.95,54.92,54.95,4
,2012-03-21 02:30,21,54.92,54.95,54.92,54.93,3
,2012-03-21 03:00,21,54.94,54.94,54.94,54.94,1
,2012-03-21 03:30,21,55,55.01,55,55.01,9
,2012-03-21 04:00,21,55.01,55.01,54.88,54.89,268
,2012-03-21 04:30,21,54.85,54.9,54.83,54.85,214
,2012-03-21 05:00,21,54.85,54.88,54.84,54.87,213
,2012-03-21 05:30,21,54.85,54.87,54.81,54.81,43
,2012-03-21 06:00,21,54.81,54.85,54.8,54.84,60
,2012-03-21 06:30,21,54.82,54.82,54.81,54.82,23
,2012-03-21 07:00,21,54.81,54.81,54.78,54.8,104
,2012-03-21 09:30,21,54.78,54.9,54.63,54.73,1103
,2012-03-21 10:00,21,54.72,54.83,54.67,54.77,1518
,2012-03-21 10:30,21,54.76,54.8,54.72,54.75,519
,2012-03-21 11:00,21,54.76,54.89,54.72,54.83,461
,2012-03-21 11:30,21,54.84,54.97,54.84,54.88,982
,2012-03-21 12:00,21,54.88,54.9,54.83,54.87,438
,2012-03-21 12:30,21,54.88,54.88,54.72,54.74,640
,2012-03-21 13:00,21,54.75,54.8,54.73,54.76,600
,2012-03-21 18:00,22,54.76,54.84,54.76,54.84,50
,2012-03-21 18:30,22,54.85,54.85,54.85,54.85,5
,2012-03-21 19:00,22,54.84,54.87,54.84,54.87,2
,2012-03-21 20:00,22,54.83,54.99,54.83,54.99,108
,2012-03-21 20:30,22,54.98,54.98,54.9,54.94,17
,2012-03-21 21:00,22,54.99,55.07,54.99,55.07,19
,2012-03-21 21:30,22,55,55.02,54.82,54.88,121
,2012-03-21 22:00,22,54.89,54.89,54.86,54.89,11
,2012-03-21 22:30,22,54.82,54.82,54.8,54.8,55
,2012-03-22 00:30,22,54.85,54.96,54.85,54.96,7
,2012-03-22 01:00,22,54.83,54.84,54.83,54.83,31
,2012-03-22 01:30,22,54.8,54.8,54.8,54.8,1
,2012-03-22 02:00,22,54.77,54.78,54.77,54.78,7
,2012-03-22 03:00,22,54.77,54.77,54.75,54.75,22
,2012-03-22 03:30,22,54.75,54.75,54.6,54.62,445
,2012-03-22 04:00,22,54.59,54.6,54.54,54.54,403
,2012-03-22 04:30,22,54.54,54.54,54.38,54.39,240
,2012-03-22 05:00,22,54.39,54.45,54.39,54.43,68
,2012-03-22 05:30,22,54.41,54.44,54.41,54.44,43
,2012-03-22 06:00,22,54.43,54.49,54.42,54.42,99
,2012-03-22 06:30,22,54.42,54.62,54.41,54.56,94
,2012-03-22 07:00,22,54.49,54.49,54.47,54.47,5
,2012-03-22 09:30,22,54.42,54.42,54.09,54.31,1916
,2012-03-22 10:00,22,54.32,54.36,54.18,54.18,776
,2012-03-22 10:30,22,54.18,54.27,54.18,54.22,404
,2012-03-22 11:00,22,54.22,54.24,54.06,54.1,1025
,2012-03-22 11:30,22,54.11,54.12,54.06,54.08,377
,2012-03-22 12:00,22,54.07,54.21,54.07,54.21,820
,2012-03-22 12:30,22,54.22,54.33,54.21,54.26,1352
,2012-03-22 13:00,22,54.25,54.34,54.22,54.27,1024
,2012-03-22 18:00,23,54.37,54.41,54.33,54.41,394
,2012-03-22 19:00,23,54.42,54.48,54.42,54.48,9
,2012-03-22 19:30,23,54.48,54.56,54.48,54.56,233
,2012-03-22 20:00,23,54.57,54.75,54.57,54.75,197
,2012-03-22 20:30,23,54.76,54.81,54.75,54.81,209
,2012-03-22 21:00,23,54.78,54.78,54.77,54.77,16
,2012-03-22 21:30,23,54.77,54.8,54.77,54.77,122
,2012-03-22 22:00,23,54.8,54.86,54.8,54.83,209
,2012-03-22 22:30,23,54.83,54.84,54.82,54.83,373
,2012-03-22 23:00,23,54.83,54.84,54.83,54.83,93
,2012-03-22 23:30,23,54.83,54.84,54.83,54.84,83
,2012-03-23 00:00,23,54.85,54.85,54.82,54.83,212
,2012-03-23 00:30,23,54.85,54.91,54.84,54.89,210
,2012-03-23 01:00,23,54.89,54.9,54.88,54.89,77
,2012-03-23 01:30,23,54.87,54.95,54.85,54.95,252
,2012-03-23 02:00,23,54.95,54.97,54.9,54.97,170
,2012-03-23 02:30,23,54.98,55,54.97,55,136
,2012-03-23 03:00,23,54.96,55.05,54.96,55.04,185
,2012-03-23 03:30,23,55.06,55.18,55.03,55.09,105
,2012-03-23 04:00,23,55.1,55.24,55.09,55.18,603
,2012-03-23 04:30,23,55.17,55.23,55.17,55.21,195
,2012-03-23 05:00,23,55.21,55.22,55.18,55.22,320
,2012-03-23 05:30,23,55.23,55.25,55.22,55.25,206
,2012-03-23 06:00,23,55.25,55.26,55.22,55.22,436
,2012-03-23 06:30,23,55.22,55.23,55.1,55.11,143
,2012-03-23 07:00,23,55.1,55.11,55.08,55.08,8
,2012-03-23 09:30,23,55.16,55.32,55.07,55.12,2067
,2012-03-23 10:00,23,55.13,55.24,55.12,55.17,1002
,2012-03-23 10:30,23,55.18,55.27,55.17,55.23,635
,2012-03-23 11:00,23,55.22,55.27,55.19,55.26,585
,2012-03-23 11:30,23,55.25,55.28,55.15,55.19,583
,2012-03-23 12:00,23,55.19,55.2,55.14,55.17,767
,2012-03-23 12:30,23,55.17,55.2,55.08,55.08,1650
,2012-03-23 13:00,23,55.07,55.16,55.01,55.16,2031
,2012-03-25 18:00,26,55.2,55.2,55.09,55.09,20
,2012-03-25 18:30,26,55.15,55.15,55.13,55.13,13
,2012-03-25 19:00,26,55.2,55.24,55.2,55.21,16
,2012-03-25 19:30,26,55.24,55.29,55.22,55.29,32
,2012-03-25 20:00,26,55.23,55.49,55.23,55.48,121
,2012-03-25 20:30,26,55.45,55.55,55.45,55.55,38
,2012-03-25 21:00,26,55.56,55.56,55.56,55.56,1
,2012-03-25 21:30,26,55.56,55.56,55.54,55.54,13
,2012-03-25 22:00,26,55.55,55.55,55.47,55.5,69
,2012-03-25 22:30,26,55.5,55.54,55.49,55.51,40
,2012-03-25 23:30,26,55.44,55.44,55.44,55.44,1
,2012-03-26 00:00,26,55.45,55.5,55.45,55.5,2
,2012-03-26 00:30,26,55.49,55.52,55.47,55.51,75
,2012-03-26 01:00,26,55.53,55.56,55.49,55.51,51
,2012-03-26 01:30,26,55.54,55.58,55.5,55.58,61
,2012-03-26 02:00,26,55.54,55.61,55.54,55.6,186
,2012-03-26 02:30,26,55.6,55.63,55.51,55.58,207
,2012-03-26 03:00,26,55.56,55.62,55.56,55.58,71
,2012-03-26 03:30,26,55.56,55.6,55.51,55.52,64
,2012-03-26 04:00,26,55.48,55.54,55.45,55.53,105
,2012-03-26 04:30,26,55.54,55.58,55.52,55.56,186
,2012-03-26 05:00,26,55.54,55.6,55.5,55.58,81
,2012-03-26 05:30,26,55.58,55.61,55.58,55.58,148
,2012-03-26 06:00,26,55.6,55.63,55.58,55.63,73
,2012-03-26 06:30,26,55.58,55.6,55.53,55.6,91
,2012-03-26 07:00,26,55.6,55.67,55.55,55.65,87
,2012-03-26 09:30,26,55.8,56.21,55.8,56.08,3519
,2012-03-26 10:00,26,56.13,56.13,55.99,56.01,989
,2012-03-26 10:30,26,56.02,56.04,55.81,55.86,441
,2012-03-26 11:00,26,55.85,55.93,55.84,55.92,284
,2012-03-26 11:30,26,55.9,55.9,55.75,55.75,336
,2012-03-26 12:00,26,55.76,55.84,55.74,55.83,546
,2012-03-26 12:30,26,55.84,55.9,55.73,55.77,680
,2012-03-26 13:00,26,55.76,55.81,55.67,55.72,1142
,2012-03-26 18:00,27,55.75,55.84,55.75,55.78,43
,2012-03-26 18:30,27,55.82,55.83,55.8,55.81,21
,2012-03-26 19:00,27,55.8,55.8,55.8,55.8,4
,2012-03-26 19:30,27,55.79,55.79,55.72,55.76,14
,2012-03-26 20:00,27,55.65,55.69,55.6,55.64,19
,2012-03-26 20:30,27,55.65,55.79,55.63,55.73,129
,2012-03-26 21:30,27,55.73,55.74,55.71,55.73,16
,2012-03-26 22:00,27,55.73,55.73,55.73,55.73,1
,2012-03-26 22:30,27,55.71,55.71,55.71,55.71,4
,2012-03-26 23:00,27,55.72,55.72,55.72,55.72,2
,2012-03-26 23:30,27,55.72,55.8,55.72,55.8,13
,2012-03-27 00:00,27,55.8,55.8,55.71,55.71,21
,2012-03-27 00:30,27,55.7,55.7,55.62,55.62,29
,2012-03-27 01:00,27,55.69,55.74,55.69,55.74,113
,2012-03-27 01:30,27,55.71,55.73,55.69,55.72,46
,2012-03-27 02:00,27,55.72,55.8,55.71,55.8,138
,2012-03-27 02:30,27,55.79,55.83,55.79,55.83,113
,2012-03-27 03:00,27,55.83,55.99,55.82,55.96,467
,2012-03-27 03:30,27,55.96,55.97,55.92,55.92,70
,2012-03-27 04:00,27,55.9,55.96,55.9,55.95,121
,2012-03-27 04:30,27,55.94,55.98,55.93,55.96,324
,2012-03-27 05:00,27,55.95,55.96,55.94,55.94,111
,2012-03-27 05:30,27,55.94,55.95,55.93,55.95,108
,2012-03-27 06:00,27,55.95,55.95,55.91,55.91,152
,2012-03-27 06:30,27,55.9,55.9,55.87,55.88,126
,2012-03-27 07:00,27,55.88,55.92,55.88,55.92,130
,2012-03-27 09:30,27,55.89,55.91,55.69,55.74,1214
,2012-03-27 10:00,27,55.74,55.75,55.61,55.69,836
,2012-03-27 10:30,27,55.7,55.71,55.5,55.54,797
,2012-03-27 11:00,27,55.52,55.69,55.52,55.55,430
,2012-03-27 11:30,27,55.56,55.61,55.53,55.61,206
,2012-03-27 12:00,27,55.59,55.64,55.53,55.55,580
,2012-03-27 12:30,27,55.54,55.55,55.43,55.54,642
,2012-03-27 13:00,27,55.52,55.55,55.44,55.53,875
,2012-03-27 18:00,28,55.47,55.49,55.47,55.49,6
,2012-03-27 18:30,28,55.51,55.51,55.51,55.51,10
,2012-03-27 19:00,28,55.45,55.45,55.37,55.37,9
,2012-03-27 19:30,28,55.4,55.47,55.4,55.47,5
,2012-03-27 20:00,28,55.45,55.53,55.44,55.5,69
,2012-03-27 20:30,28,55.51,55.58,55.51,55.55,107
,2012-03-27 21:00,28,55.51,55.57,55.48,55.56,38
,2012-03-27 21:30,28,55.56,55.57,55.56,55.57,24
,2012-03-27 22:00,28,55.6,55.67,55.6,55.67,70
,2012-03-27 22:30,28,55.65,55.68,55.65,55.68,51
,2012-03-27 23:00,28,55.65,55.65,55.65,55.65,3
,2012-03-27 23:30,28,55.66,55.67,55.61,55.65,117
,2012-03-28 00:30,28,55.62,55.75,55.62,55.74,70
,2012-03-28 01:00,28,55.73,55.73,55.69,55.7,6
,2012-03-28 01:30,28,55.62,55.65,55.4,55.5,366
,2012-03-28 02:00,28,55.55,55.59,55.55,55.55,43
,2012-03-28 02:30,28,55.55,55.62,55.52,55.6,36
,2012-03-28 03:00,28,55.6,55.6,55.59,55.59,26
,2012-03-28 03:30,28,55.6,55.6,55.6,55.6,3
,2012-03-28 04:00,28,55.61,55.62,55.6,55.62,24
,2012-03-28 04:30,28,55.61,55.61,55.57,55.57,195
,2012-03-28 05:00,28,55.58,55.64,55.56,55.62,123
,2012-03-28 05:30,28,55.65,55.65,55.6,55.63,31
,2012-03-28 06:00,28,55.62,55.62,55.62,55.62,46
,2012-03-28 06:30,28,55.62,55.65,55.56,55.56,94
,2012-03-28 07:00,28,55.58,55.59,55.57,55.58,31
,2012-03-28 09:30,28,55.46,55.54,55.23,55.38,1858
,2012-03-28 10:00,28,55.39,55.39,55.31,55.38,967
,2012-03-28 10:30,28,55.38,55.42,55.28,55.28,962
,2012-03-28 11:00,28,55.28,55.35,55.22,55.32,449
,2012-03-28 11:30,28,55.32,55.32,55.18,55.19,828
,2012-03-28 12:00,28,55.19,55.3,55.18,55.27,522
,2012-03-28 12:30,28,55.26,55.27,55.01,55.04,912
,2012-03-28 13:00,28,55.03,55.07,54.94,54.98,1611
,2012-03-28 18:00,29,54.92,55.07,54.92,55.04,104
,2012-03-28 18:30,29,55.09,55.1,55.06,55.09,22
,2012-03-28 19:00,29,55.09,55.13,55.09,55.12,73
,2012-03-28 19:30,29,55.12,55.14,55.11,55.14,6
,2012-03-28 20:00,29,55.16,55.25,55.1,55.25,105
,2012-03-28 20:30,29,55.2,55.2,55.12,55.19,41
,2012-03-28 21:00,29,55.18,55.18,55.06,55.09,25
,2012-03-28 21:30,29,55.09,55.11,54.94,55,210
,2012-03-28 22:00,29,55.06,55.06,55.06,55.06,3
,2012-03-28 23:30,29,55.05,55.05,55.05,55.05,7
,2012-03-29 00:30,29,55.01,55.02,54.85,55.02,213
,2012-03-29 01:00,29,55.04,55.1,55.02,55.1,52
,2012-03-29 01:30,29,55.1,55.1,55.02,55.02,67
,2012-03-29 02:00,29,55.03,55.1,55.03,55.06,84
,2012-03-29 02:30,29,55.06,55.19,55.06,55.19,79
,2012-03-29 03:00,29,55.18,55.21,55.18,55.19,95
,2012-03-29 03:30,29,55.2,55.2,55.08,55.18,71
,2012-03-29 04:00,29,55.16,55.16,55.07,55.08,85
,2012-03-29 04:30,29,55.09,55.14,54.98,54.98,232
,2012-03-29 05:00,29,54.98,54.98,54.92,54.92,99
,2012-03-29 05:30,29,54.98,54.99,54.94,54.94,40
,2012-03-29 06:00,29,54.94,54.99,54.93,54.98,45
,2012-03-29 06:30,29,54.96,55.05,54.96,55.05,110
,2012-03-29 07:00,29,55.03,55.05,54.99,55,143
,2012-03-29 09:30,29,55.08,55.08,54.7,54.87,1653
,2012-03-29 10:00,29,54.88,54.94,54.8,54.8,1236
,2012-03-29 10:30,29,54.8,54.81,54.73,54.74,495
,2012-03-29 11:00,29,54.75,54.77,54.63,54.69,1130
,2012-03-29 11:30,29,54.69,54.71,54.63,54.63,312
,2012-03-29 12:00,29,54.63,54.63,54.15,54.29,4354
,2012-03-29 12:30,29,54.29,54.3,54.02,54.12,2329
,2012-03-29 13:00,29,54.13,54.21,54.07,54.17,1504
,2012-03-29 18:00,30,54.11,54.32,54.11,54.31,158
,2012-03-29 18:30,30,54.27,54.34,54.26,54.32,8
,2012-03-29 19:00,30,54.31,54.37,54.31,54.37,35
,2012-03-29 19:30,30,54.38,54.39,54.34,54.39,77
,2012-03-29 20:00,30,54.39,54.5,54.37,54.44,85
,2012-03-29 20:30,30,54.42,54.42,54.36,54.4,28
,2012-03-29 21:30,30,54.35,54.35,54.3,54.35,115
,2012-03-29 22:00,30,54.35,54.35,54.34,54.34,19
,2012-03-29 23:00,30,54.33,54.33,54.33,54.33,2
,2012-03-29 23:30,30,54.31,54.33,54.31,54.33,23
,2012-03-30 00:00,30,54.34,54.35,54.33,54.35,26
,2012-03-30 00:30,30,54.34,54.41,54.33,54.38,281
,2012-03-30 01:00,30,54.38,54.38,54.3,54.33,144
,2012-03-30 01:30,30,54.33,54.37,54.24,54.32,209
,2012-03-30 02:00,30,54.32,54.41,54.29,54.4,104
,2012-03-30 02:30,30,54.41,54.41,54.38,54.4,15
,2012-03-30 03:00,30,54.39,54.41,54.33,54.34,37
,2012-03-30 03:30,30,54.34,54.34,54.33,54.33,4
,2012-03-30 04:00,30,54.3,54.4,54.3,54.38,256
,2012-03-30 04:30,30,54.38,54.39,54.35,54.39,20
,2012-03-30 05:00,30,54.38,54.38,54.38,54.38,4
,2012-03-30 05:30,30,54.36,54.36,54.3,54.3,75
,2012-03-30 06:00,30,54.32,54.32,54.28,54.31,48
,2012-03-30 06:30,30,54.3,54.33,54.26,54.3,120
,2012-03-30 07:00,30,54.3,54.33,54.2,54.25,124
,2012-03-30 09:30,30,55.4,55.63,55,55.21,4490
,2012-03-30 10:00,30,55.24,55.75,55.24,55.72,2638
,2012-03-30 10:30,30,55.71,55.71,55.44,55.44,1248
,2012-03-30 11:00,30,55.44,55.69,55.39,55.51,984
,2012-03-30 11:30,30,55.51,55.56,55.41,55.44,452
,2012-03-30 12:00,30,55.45,55.52,55.41,55.43,1362
,2012-03-30 12:30,30,55.44,55.47,55.19,55.21,1555
,2012-03-30 13:00,30,55.21,55.32,55.16,55.31,2098
,2012-04-01 18:00,2,55.57,55.68,55.55,55.68,372
,2012-04-01 18:30,2,55.65,55.73,55.65,55.71,213
,2012-04-01 19:00,2,55.7,55.74,55.65,55.72,187
,2012-04-01 19:30,2,55.72,55.77,55.72,55.77,15
,2012-04-01 20:00,2,55.78,55.78,55.78,55.78,10
,2012-04-01 20:30,2,55.79,55.79,55.79,55.79,1
,2012-04-01 21:00,2,55.79,55.79,55.77,55.77,7
,2012-04-01 21:30,2,55.79,55.8,55.77,55.79,95
,2012-04-01 22:00,2,55.75,55.75,55.75,55.75,1
,2012-04-01 22:30,2,55.76,55.78,55.76,55.78,25
,2012-04-01 23:00,2,55.79,55.8,55.77,55.77,5
,2012-04-01 23:30,2,55.82,55.83,55.81,55.81,5
,2012-04-02 00:00,2,55.83,55.83,55.8,55.8,7
,2012-04-02 00:30,2,55.8,55.84,55.8,55.82,3
,2012-04-02 01:00,2,55.81,55.81,55.81,55.81,1
,2012-04-02 01:30,2,55.85,55.86,55.78,55.78,13
,2012-04-02 02:00,2,55.77,55.86,55.77,55.86,72
,2012-04-02 02:30,2,55.87,55.89,55.86,55.86,133
,2012-04-02 03:00,2,55.86,55.88,55.85,55.86,62
,2012-04-02 03:30,2,55.85,55.89,55.83,55.89,161
,2012-04-02 04:00,2,55.88,55.96,55.88,55.94,158
,2012-04-02 04:30,2,55.94,55.96,55.89,55.89,71
,2012-04-02 05:00,2,55.91,55.93,55.87,55.87,152
,2012-04-02 05:30,2,55.89,55.9,55.89,55.89,31
,2012-04-02 06:00,2,55.88,55.93,55.87,55.9,26
,2012-04-02 06:30,2,55.9,55.91,55.8,55.8,78
,2012-04-02 07:00,2,55.8,55.81,55.77,55.77,42
,2012-04-02 09:30,2,55.97,56.87,55.79,56.56,3794
,2012-04-02 10:00,2,56.55,56.75,56.49,56.63,1717
,2012-04-02 10:30,2,56.62,56.76,56.61,56.73,656
,2012-04-02 11:00,2,56.73,56.83,56.71,56.8,1055
,2012-04-02 11:30,2,56.79,56.89,56.78,56.8,581
,2012-04-02 12:00,2,56.8,56.8,56.7,56.73,1109
,2012-04-02 12:30,2,56.73,56.74,56.63,56.68,592
,2012-04-02 13:00,2,56.68,56.68,56.55,56.64,1155
,2012-04-02 18:00,3,56.57,56.65,56.51,56.65,54
,2012-04-02 18:30,3,56.63,56.7,56.63,56.7,88
,2012-04-02 19:00,3,56.69,56.7,56.64,56.64,48
,2012-04-02 19:30,3,56.67,56.68,56.58,56.59,22
,2012-04-02 20:00,3,56.59,56.59,56.56,56.56,9
,2012-04-02 20:30,3,56.57,56.58,56.57,56.58,14
,2012-04-02 21:00,3,56.59,56.6,56.59,56.6,7
,2012-04-02 21:30,3,56.6,56.61,56.6,56.6,13
,2012-04-02 22:00,3,56.58,56.59,56.57,56.59,5
,2012-04-02 22:30,3,56.57,56.6,56.52,56.6,77
,2012-04-02 23:00,3,56.59,56.63,56.59,56.63,18
,2012-04-02 23:30,3,56.58,56.58,56.55,56.55,3
,2012-04-03 00:00,3,56.58,56.59,56.53,56.53,5
,2012-04-03 00:30,3,56.52,56.52,56.46,56.47,16
,2012-04-03 01:00,3,56.51,56.55,56.51,56.54,42
,2012-04-03 01:30,3,56.53,56.54,56.5,56.53,38
,2012-04-03 02:00,3,56.54,56.59,56.51,56.59,41
,2012-04-03 02:30,3,56.59,56.64,56.59,56.62,25
,2012-04-03 03:00,3,56.61,56.63,56.61,56.63,36
,2012-04-03 03:30,3,56.63,56.64,56.45,56.46,87
,2012-04-03 04:00,3,56.44,56.47,56.41,56.41,96
,2012-04-03 04:30,3,56.42,56.42,56.37,56.4,478
,2012-04-03 05:00,3,56.38,56.4,56.26,56.3,197
,2012-04-03 05:30,3,56.29,56.31,56.29,56.3,107
,2012-04-03 06:00,3,56.31,56.32,56.3,56.31,81
,2012-04-03 06:30,3,56.33,56.36,56.3,56.35,135
,2012-04-03 07:00,3,56.34,56.36,56.31,56.31,168
,2012-04-03 09:30,3,56.46,56.64,56.42,56.61,2253
,2012-04-03 10:00,3,56.62,57,56.55,56.99,1673
,2012-04-03 10:30,3,57,57,56.81,56.86,666
,2012-04-03 11:00,3,56.84,56.87,56.75,56.87,825
,2012-04-03 11:30,3,56.87,56.96,56.83,56.86,599
,2012-04-03 12:00,3,56.86,56.98,56.83,56.93,788
,2012-04-03 12:30,3,56.93,56.95,56.72,56.74,1466
,2012-04-03 13:00,3,56.72,56.72,56.34,56.36,1407
,2012-04-03 18:00,4,56.39,56.45,56.36,56.41,121
,2012-04-03 18:30,4,56.45,56.49,56.45,56.48,25
,2012-04-03 19:00,4,56.49,56.51,56.49,56.51,50
,2012-04-03 19:30,4,56.5,56.5,56.43,56.44,6
,2012-04-03 20:00,4,56.44,56.46,56.44,56.44,6
,2012-04-03 20:30,4,56.45,56.47,56.31,56.32,51
,2012-04-03 21:00,4,56.31,56.33,56.31,56.33,3
,2012-04-03 21:30,4,56.36,56.48,56.36,56.48,13
,2012-04-03 22:00,4,56.46,56.46,56.46,56.46,3
,2012-04-03 23:30,4,56.49,56.5,56.49,56.5,6
,2012-04-04 00:00,4,56.5,56.5,56.5,56.5,20
,2012-04-04 00:30,4,56.49,56.51,56.48,56.51,73
,2012-04-04 01:00,4,56.51,56.53,56.51,56.53,110
,2012-04-04 01:30,4,56.52,56.54,56.52,56.52,7
,2012-04-04 02:00,4,56.54,56.54,56.47,56.49,42
,2012-04-04 02:30,4,56.41,56.43,56.36,56.36,35
,2012-04-04 03:00,4,56.36,56.37,56.32,56.36,146
,2012-04-04 03:30,4,56.36,56.36,56.32,56.32,128
,2012-04-04 04:00,4,56.31,56.34,56.29,56.33,50
,2012-04-04 04:30,4,56.33,56.37,56.32,56.37,296
,2012-04-04 05:00,4,56.35,56.37,56.35,56.36,58
,2012-04-04 05:30,4,56.36,56.39,56.36,56.38,137
,2012-04-04 06:00,4,56.37,56.39,56.36,56.36,28
,2012-04-04 06:30,4,56.4,56.42,56.31,56.31,68
,2012-04-04 07:00,4,56.3,56.36,56.29,56.34,41
,2012-04-04 09:30,4,56.23,56.48,56.11,56.48,4026
,2012-04-04 10:00,4,56.48,56.7,56.35,56.57,3284
,2012-04-04 10:30,4,56.56,56.74,56.54,56.62,1320
,2012-04-04 11:00,4,56.64,56.86,56.64,56.75,1620
,2012-04-04 11:30,4,56.74,56.76,56.57,56.59,659
,2012-04-04 12:00,4,56.59,56.65,56.49,56.49,991
,2012-04-04 12:30,4,56.49,56.63,56.43,56.43,984
,2012-04-04 13:00,4,56.46,56.54,56.38,56.48,1508
,2012-04-04 18:00,5,56.52,56.66,56.52,56.66,126
,2012-04-04 18:30,5,56.64,56.65,56.61,56.65,29
,2012-04-04 19:00,5,56.6,56.63,56.59,56.61,24
,2012-04-04 19:30,5,56.56,56.58,56.42,56.42,29
,2012-04-04 20:00,5,56.4,56.4,56.26,56.26,127
,2012-04-04 20:30,5,56.27,56.36,56.26,56.34,42
,2012-04-04 21:00,5,56.34,56.34,56.29,56.29,8
,2012-04-04 21:30,5,56.33,56.39,56.31,56.31,15
,2012-04-04 22:00,5,56.35,56.45,56.34,56.39,122
,2012-04-04 22:30,5,56.44,56.47,56.4,56.47,10
,2012-04-04 23:00,5,56.43,56.5,56.43,56.48,8
,2012-04-04 23:30,5,56.47,56.47,56.41,56.47,9
,2012-04-05 00:00,5,56.48,56.5,56.47,56.49,13
,2012-04-05 00:30,5,56.49,56.5,56.44,56.47,54
,2012-04-05 01:00,5,56.48,56.61,56.44,56.55,504
,2012-04-05 01:30,5,56.65,56.65,56.58,56.63,79
,2012-04-05 02:00,5,56.63,56.63,56.58,56.6,46
,2012-04-05 02:30,5,56.55,56.6,56.55,56.6,17
,2012-04-05 03:00,5,56.62,56.68,56.62,56.68,26
,2012-04-05 03:30,5,56.68,56.69,56.67,56.68,84
,2012-04-05 04:00,5,56.69,56.69,56.67,56.69,34
,2012-04-05 04:30,5,56.69,56.7,56.65,56.65,396
,2012-04-05 05:00,5,56.63,56.67,56.6,56.66,137
,2012-04-05 05:30,5,56.65,56.66,56.64,56.64,160
,2012-04-05 06:00,5,56.64,56.64,56.6,56.61,197
,2012-04-05 06:30,5,56.61,56.62,56.59,56.59,63
,2012-04-05 07:00,5,56.6,56.64,56.58,56.58,82
,2012-04-05 09:30,5,56.67,56.89,56.59,56.71,2634
,2012-04-05 10:00,5,56.7,56.94,56.66,56.83,1155
,2012-04-05 10:30,5,56.83,56.94,56.81,56.88,764
,2012-04-05 11:00,5,56.88,57.08,56.85,56.98,1358
,2012-04-05 11:30,5,56.99,57.04,56.95,56.99,996
,2012-04-05 12:00,5,57,57,56.85,56.93,619
,2012-04-05 12:30,5,56.94,57.02,56.94,56.96,806
,2012-04-05 13:00,5,56.97,57.03,56.93,57,1119
,2012-04-08 18:00,9,56.97,57.39,56.94,57.31,204
,2012-04-08 18:30,9,57.32,57.37,57.31,57.37,21
,2012-04-08 19:00,9,57.37,57.38,57.35,57.38,16
,2012-04-08 19:30,9,57.37,57.51,57.37,57.51,110
,2012-04-08 20:00,9,57.51,57.58,57.39,57.44,224
,2012-04-08 20:30,9,57.4,57.42,57.29,57.38,84
,2012-04-08 21:00,9,57.39,57.46,57.38,57.4,17
,2012-04-08 21:30,9,57.42,57.53,57.39,57.39,70
,2012-04-08 22:00,9,57.39,57.44,57.36,57.43,38
,2012-04-08 22:30,9,57.42,57.45,57.42,57.42,28
,2012-04-08 23:00,9,57.42,57.42,57.42,57.42,1
,2012-04-08 23:30,9,57.42,57.47,57.42,57.47,9
,2012-04-09 00:00,9,57.44,57.44,57.44,57.44,2
,2012-04-09 00:30,9,57.41,57.47,57.4,57.47,44
,2012-04-09 01:00,9,57.44,57.47,57.25,57.36,161
,2012-04-09 01:30,9,57.35,57.35,57.3,57.3,71
,2012-04-09 02:00,9,57.3,57.3,57.17,57.17,73
,2012-04-09 02:30,9,57.16,57.2,57.14,57.16,36
,2012-04-09 03:00,9,57.17,57.25,57.15,57.18,133
,2012-04-09 03:30,9,57.19,57.19,57.02,57.02,156
,2012-04-09 04:00,9,57.02,57.12,56.97,57.12,126
,2012-04-09 04:30,9,57.11,57.17,57.08,57.08,55
,2012-04-09 05:00,9,57.04,57.06,57.04,57.05,3
,2012-04-09 05:30,9,57.03,57.05,57.03,57.05,4
,2012-04-09 06:00,9,57.03,57.11,57.03,57.11,31
,2012-04-09 06:30,9,57.11,57.12,57.1,57.11,68
,2012-04-09 07:00,9,57.11,57.14,57.07,57.14,127
,2012-04-09 09:30,9,57.16,57.35,56.89,57.11,3772
,2012-04-09 10:00,9,57.08,57.11,56.92,56.97,766
,2012-04-09 10:30,9,56.98,57.03,56.94,57.02,632
,2012-04-09 11:00,9,57.03,57.27,57.02,57.27,1104
,2012-04-09 11:30,9,57.26,57.28,57.23,57.24,310
,2012-04-09 12:00,9,57.24,57.24,57.16,57.2,478
,2012-04-09 12:30,9,57.21,57.23,57.17,57.18,507
,2012-04-09 13:00,9,57.18,57.25,57.13,57.16,1274
,2012-04-09 18:00,10,57.11,57.13,57.1,57.12,25
,2012-04-09 18:30,10,57.13,57.14,57.11,57.14,15
,2012-04-09 19:00,10,57.13,57.19,57.13,57.17,73
,2012-04-09 19:30,10,57.17,57.17,57.12,57.16,18
,2012-04-09 20:00,10,57.18,57.28,57.18,57.27,128
,2012-04-09 20:30,10,57.27,57.29,57.16,57.16,80
,2012-04-09 21:00,10,57.17,57.24,57.17,57.21,16
,2012-04-09 21:30,10,57.26,57.27,57.26,57.27,58
,2012-04-09 22:00,10,57.27,57.29,57.17,57.17,110
,2012-04-09 22:30,10,57.18,57.21,57.18,57.21,7
,2012-04-09 23:30,10,57.24,57.26,57.24,57.26,4
,2012-04-10 00:00,10,57.27,57.27,57.19,57.19,13
,2012-04-10 00:30,10,57.21,57.29,57.21,57.29,78
,2012-04-10 01:00,10,57.29,57.36,57.22,57.36,261
,2012-04-10 01:30,10,57.36,57.48,57.36,57.44,491
,2012-04-10 02:00,10,57.42,57.49,57.33,57.33,137
,2012-04-10 02:30,10,57.33,57.42,57.33,57.4,83
,2012-04-10 03:00,10,57.42,57.43,57.4,57.4,30
,2012-04-10 03:30,10,57.37,57.42,57.36,57.37,143
,2012-04-10 04:00,10,57.39,57.44,57.39,57.43,33
,2012-04-10 04:30,10,57.43,57.45,57.42,57.42,229
,2012-04-10 05:00,10,57.43,57.47,57.4,57.44,198
,2012-04-10 05:30,10,57.43,57.67,57.42,57.6,391
,2012-04-10 06:00,10,57.59,57.62,57.55,57.6,67
,2012-04-10 06:30,10,57.58,57.62,57.57,57.57,134
,2012-04-10 07:00,10,57.57,57.61,57.55,57.6,93
,2012-04-10 09:30,10,57.61,57.76,57.45,57.5,3523
,2012-04-10 10:00,10,57.49,57.79,57.46,57.68,2181
,2012-04-10 10:30,10,57.68,57.8,57.65,57.66,1750
,2012-04-10 11:00,10,57.66,57.66,57.4,57.46,2416
,2012-04-10 11:30,10,57.47,57.51,57.42,57.5,439
,2012-04-10 12:00,10,57.49,57.49,57.27,57.4,1519
,2012-04-10 12:30,10,57.39,57.45,57.28,57.35,1765
,2012-04-10 13:00,10,57.35,57.35,57.24,57.29,1757
,2012-04-10 18:00,11,57.26,57.32,57.12,57.13,264
,2012-04-10 18:30,11,57.15,57.21,57.07,57.07,136
,2012-04-10 19:00,11,57.06,57.15,57.04,57.09,255
,2012-04-10 19:30,11,57.14,57.15,57.09,57.11,138
,2012-04-10 20:00,11,57.1,57.1,56.84,56.92,344
,2012-04-10 20:30,11,56.93,56.99,56.9,56.9,44
,2012-04-10 21:00,11,56.9,57.01,56.9,56.99,37
,2012-04-10 21:30,11,57.01,57.01,56.99,56.99,16
,2012-04-10 22:30,11,56.99,56.99,56.97,56.97,25
,2012-04-10 23:30,11,56.97,56.99,56.97,56.99,31
,2012-04-11 00:00,11,56.99,57.08,56.99,57.01,97
,2012-04-11 00:30,11,57.03,57.03,56.98,56.98,76
,2012-04-11 01:00,11,56.99,56.99,56.97,56.98,502
,2012-04-11 01:30,11,56.96,56.96,56.9,56.92,278
,2012-04-11 02:00,11,56.89,57.03,56.87,57.03,184
,2012-04-11 02:30,11,57.09,57.15,57.01,57.01,130
,2012-04-11 03:00,11,56.98,57,56.92,57,52
,2012-04-11 03:30,11,57,57.03,56.99,57.03,130
,2012-04-11 04:00,11,57.03,57.03,57.01,57.01,30
,2012-04-11 04:30,11,57.01,57.05,57,57.05,130
,2012-04-11 05:00,11,57.04,57.05,56.99,57.01,210
,2012-04-11 05:30,11,57.02,57.03,57,57.03,40
,2012-04-11 06:00,11,57.01,57.07,57.01,57.07,291
,2012-04-11 06:30,11,57.07,57.11,57.04,57.06,57
,2012-04-11 07:00,11,57.04,57.06,56.98,57.06,41
,2012-04-11 09:30,11,57.34,57.34,56.78,56.79,3843
,2012-04-11 10:00,11,56.79,56.87,56.71,56.76,1200
,2012-04-11 10:30,11,56.76,56.8,56.61,56.7,1163
,2012-04-11 11:00,11,56.7,56.79,56.68,56.77,717
,2012-04-11 11:30,11,56.77,56.79,56.73,56.76,530
,2012-04-11 12:00,11,56.77,56.88,56.74,56.76,1110
,2012-04-11 12:30,11,56.76,56.89,56.74,56.8,1459
,2012-04-11 13:00,11,56.8,56.8,56.7,56.75,1916
,2012-04-11 18:00,12,56.89,56.92,56.83,56.92,110
,2012-04-11 18:30,12,56.93,56.93,56.89,56.91,28
,2012-04-11 19:00,12,56.89,56.93,56.86,56.87,27
,2012-04-11 19:30,12,56.86,56.89,56.81,56.88,49
,2012-04-11 20:00,12,56.9,56.99,56.88,56.9,109
,2012-04-11 20:30,12,56.9,56.95,56.9,56.93,81
,2012-04-11 21:00,12,56.92,56.93,56.92,56.92,14
,2012-04-11 21:30,12,56.93,56.93,56.8,56.82,121
,2012-04-11 22:00,12,56.82,56.83,56.8,56.8,118
,2012-04-11 23:00,12,56.81,56.84,56.81,56.81,25
,2012-04-11 23:30,12,56.81,56.84,56.81,56.84,3
,2012-04-12 00:00,12,56.82,56.86,56.82,56.86,36
,2012-04-12 00:30,12,56.86,56.94,56.85,56.94,56
,2012-04-12 01:00,12,56.94,56.98,56.9,56.97,73
,2012-04-12 01:30,12,56.99,57.03,56.96,57.01,332
,2012-04-12 02:00,12,57,57.03,56.99,57.01,72
,2012-04-12 02:30,12,57.02,57.02,56.95,56.96,217
,2012-04-12 03:00,12,57,57.03,56.99,56.99,43
,2012-04-12 03:30,12,57,57.01,56.88,56.94,231
,2012-04-12 04:00,12,56.95,56.96,56.88,56.95,65
,2012-04-12 04:30,12,56.92,56.94,56.9,56.9,147
,2012-04-12 05:00,12,56.9,56.91,56.86,56.9,217
,2012-04-12 05:30,12,56.9,56.92,56.9,56.91,111
,2012-04-12 06:00,12,56.92,56.93,56.9,56.93,58
,2012-04-12 06:30,12,56.93,57.01,56.92,57,706
,2012-04-12 07:00,12,57.01,57.02,56.98,57.01,357
,2012-04-12 09:30,12,57.06,57.24,56.93,57.17,4245
,2012-04-12 10:00,12,57.18,57.38,57.16,57.35,2128
,2012-04-12 10:30,12,57.34,57.39,57.13,57.19,2148
,2012-04-12 11:00,12,57.2,57.32,57.18,57.3,814
,2012-04-12 11:30,12,57.29,57.31,57.2,57.29,1078
,2012-04-12 12:00,12,57.3,57.3,57.24,57.27,888
,2012-04-12 12:30,12,57.26,57.43,57.25,57.33,1761
,2012-04-12 13:00,12,57.33,57.57,57.32,57.49,1921
,2012-04-12 18:00,13,57.51,57.56,57.51,57.53,76
,2012-04-12 18:30,13,57.53,57.56,57.51,57.51,85
,2012-04-12 19:00,13,57.52,57.55,57.51,57.52,14
,2012-04-12 19:30,13,57.52,57.52,57.48,57.52,150
,2012-04-12 20:00,13,57.52,57.55,57.45,57.54,132
,2012-04-12 20:30,13,57.55,57.57,57.52,57.56,23
,2012-04-12 21:00,13,57.53,57.53,57.41,57.43,60
,2012-04-12 21:30,13,57.43,57.44,57.36,57.38,74
,2012-04-12 22:00,13,57.38,57.4,57.36,57.4,55
,2012-04-12 22:30,13,57.4,57.42,57.39,57.39,24
,2012-04-12 23:00,13,57.39,57.41,57.38,57.41,22
,2012-04-12 23:30,13,57.38,57.38,57.36,57.36,25
,2012-04-13 00:00,13,57.36,57.43,57.35,57.43,63
,2012-04-13 00:30,13,57.43,57.49,57.4,57.46,74
,2012-04-13 01:00,13,57.46,57.46,57.4,57.4,37
,2012-04-13 01:30,13,57.38,57.38,57.33,57.36,121
,2012-04-13 02:00,13,57.36,57.41,57.31,57.33,68
,2012-04-13 02:30,13,57.33,57.39,57.33,57.37,115
,2012-04-13 03:00,13,57.36,57.4,57.33,57.33,806
,2012-04-13 03:30,13,57.33,57.42,57.33,57.38,78
,2012-04-13 04:00,13,57.4,57.4,57.33,57.33,130
,2012-04-13 04:30,13,57.35,57.37,57.2,57.23,615
,2012-04-13 05:00,13,57.21,57.27,57.17,57.18,294
,2012-04-13 05:30,13,57.19,57.19,57.05,57.07,144
,2012-04-13 06:00,13,57.07,57.17,57.07,57.17,120
,2012-04-13 06:30,13,57.15,57.24,57.15,57.22,182
,2012-04-13 07:00,13,57.25,57.29,57.25,57.28,41
,2012-04-13 09:30,13,57.21,57.21,56.85,56.97,4171
,2012-04-13 10:00,13,56.96,57,56.83,56.91,1502
,2012-04-13 10:30,13,56.89,56.95,56.82,56.84,1868
,2012-04-13 11:00,13,56.83,56.99,56.83,56.97,780
,2012-04-13 11:30,13,56.97,57.06,56.95,56.99,1043
,2012-04-13 12:00,13,56.98,57.06,56.95,56.96,512
,2012-04-13 12:30,13,56.97,57.08,56.84,56.84,1219
,2012-04-13 13:00,13,56.82,56.9,56.75,56.76,1983
,2012-04-15 18:00,16,56.86,56.86,56.63,56.65,440
,2012-04-15 18:30,16,56.65,56.72,56.61,56.71,57
,2012-04-15 19:00,16,56.72,56.72,56.48,56.52,421
,2012-04-15 19:30,16,56.52,56.52,56.31,56.36,443
,2012-04-15 20:00,16,56.34,56.46,56.33,56.35,87
,2012-04-15 20:30,16,56.33,56.44,56.33,56.41,18
,2012-04-15 21:00,16,56.39,56.39,56.32,56.33,95
,2012-04-15 21:30,16,56.33,56.49,56.32,56.43,237
,2012-04-15 22:00,16,56.43,56.43,56.33,56.4,86
,2012-04-15 22:30,16,56.4,56.48,56.4,56.45,51
,2012-04-15 23:00,16,56.45,56.47,56.45,56.45,47
,2012-04-15 23:30,16,56.45,56.47,56.4,56.4,120
,2012-04-16 00:00,16,56.38,56.4,56.36,56.4,84
,2012-04-16 00:30,16,56.4,56.4,56.35,56.38,99
,2012-04-16 01:00,16,56.38,56.57,56.38,56.55,122
,2012-04-16 01:30,16,56.55,56.55,56.38,56.39,359
,2012-04-16 02:00,16,56.39,56.52,56.34,56.5,223
,2012-04-16 02:30,16,56.51,56.51,56.46,56.5,60
,2012-04-16 03:00,16,56.51,56.51,56.42,56.43,158
,2012-04-16 03:30,16,56.44,56.51,56.41,56.5,249
,2012-04-16 04:00,16,56.5,56.51,56.46,56.49,66
,2012-04-16 04:30,16,56.48,56.5,56.39,56.42,164
,2012-04-16 05:00,16,56.42,56.46,56.39,56.41,314
,2012-04-16 05:30,16,56.42,56.42,56.38,56.38,19
,2012-04-16 06:00,16,56.37,56.37,56.33,56.34,59
,2012-04-16 06:30,16,56.35,56.37,56.32,56.34,71
,2012-04-16 07:00,16,56.31,56.31,56.27,56.3,152
,2012-04-16 09:30,16,56.23,56.38,56.01,56.1,5383
,2012-04-16 10:00,16,56.1,56.11,55.99,56.03,2119
,2012-04-16 10:30,16,56.03,56.05,55.95,56.03,1262
,2012-04-16 11:00,16,56.02,56.11,56.02,56.09,1309
,2012-04-16 11:30,16,56.08,56.08,55.97,56.02,788
,2012-04-16 12:00,16,56.02,56.11,56.01,56.11,680
,2012-04-16 12:30,16,56.1,56.19,56.07,56.11,1517
,2012-04-16 13:00,16,56.1,56.24,56.04,56.1,1708
,2012-04-16 18:00,17,56.08,56.1,55.99,56.07,243
,2012-04-16 18:30,17,56.07,56.09,56.07,56.09,12
,2012-04-16 19:00,17,56.09,56.1,56.06,56.07,21
,2012-04-16 19:30,17,56.12,56.21,56.1,56.21,53
,2012-04-16 20:00,17,56.23,56.36,56.23,56.33,167
,2012-04-16 20:30,17,56.33,56.41,56.32,56.38,128
,2012-04-16 21:00,17,56.39,56.39,56.29,56.29,37
,2012-04-16 21:30,17,56.29,56.39,56.29,56.37,58
,2012-04-16 22:00,17,56.37,56.37,56.33,56.35,207
,2012-04-16 22:30,17,56.35,56.43,56.35,56.42,82
,2012-04-16 23:00,17,56.42,56.42,56.37,56.38,21
,2012-04-16 23:30,17,56.38,56.38,56.36,56.37,8
,2012-04-17 00:00,17,56.36,56.36,56.34,56.36,16
,2012-04-17 00:30,17,56.36,56.38,56.34,56.34,16
,2012-04-17 01:00,17,56.36,56.36,56.31,56.33,67
,2012-04-17 01:30,17,56.32,56.32,56.25,56.27,66
,2012-04-17 02:00,17,56.27,56.33,56.25,56.33,22
,2012-04-17 02:30,17,56.33,56.35,56.28,56.31,93
,2012-04-17 03:00,17,56.31,56.35,56.29,56.34,27
,2012-04-17 03:30,17,56.33,56.36,56.31,56.32,57
,2012-04-17 04:00,17,56.32,56.35,56.3,56.3,46
,2012-04-17 04:30,17,56.31,56.44,56.3,56.43,549
,2012-04-17 05:00,17,56.43,56.44,56.39,56.39,62
,2012-04-17 05:30,17,56.41,56.44,56.41,56.41,116
,2012-04-17 06:00,17,56.42,56.44,56.41,56.44,89
,2012-04-17 06:30,17,56.44,56.45,56.32,56.32,157
,2012-04-17 07:00,17,56.32,56.34,56.27,56.32,182
,2012-04-17 09:30,17,56.36,56.77,56.35,56.58,5022
,2012-04-17 10:00,17,56.58,56.64,56.55,56.57,1608
,2012-04-17 10:30,17,56.56,56.58,56.41,56.44,1439
,2012-04-17 11:00,17,56.44,56.5,56.42,56.42,884
,2012-04-17 11:30,17,56.42,56.47,56.39,56.44,620
,2012-04-17 12:00,17,56.44,56.45,56.37,56.38,554
,2012-04-17 12:30,17,56.38,56.42,56.27,56.31,1375
,2012-04-17 13:00,17,56.31,56.32,56.14,56.24,2551
,2012-04-17 18:00,18,56.22,56.31,56.19,56.28,298
,2012-04-17 18:30,18,56.3,56.32,56.3,56.31,70
,2012-04-17 19:00,18,56.32,56.36,56.3,56.33,104
,2012-04-17 19:30,18,56.33,56.4,56.33,56.4,95
,2012-04-17 20:00,18,56.4,56.48,56.39,56.47,676
,2012-04-17 20:30,18,56.46,56.47,56.3,56.3,142
,2012-04-17 21:00,18,56.3,56.32,56.01,56.02,466
,2012-04-17 21:30,18,56.02,56.09,55.9,56.05,768
,2012-04-17 22:00,18,56.04,56.26,55.97,56.26,371
,2012-04-17 22:30,18,56.25,56.25,56.18,56.2,201
,2012-04-17 23:00,18,56.2,56.21,56.2,56.2,3
,2012-04-17 23:30,18,56.2,56.21,56.19,56.19,9
,2012-04-18 00:00,18,56.21,56.34,56.21,56.26,131
,2012-04-18 00:30,18,56.27,56.28,56.07,56.23,264
,2012-04-18 01:00,18,56.22,56.24,56.19,56.24,106
,2012-04-18 01:30,18,56.22,56.27,56.18,56.18,177
,2012-04-18 02:00,18,56.18,56.21,56.11,56.11,253
,2012-04-18 02:30,18,56.1,56.2,56.05,56.18,96
,2012-04-18 03:00,18,56.18,56.18,56.09,56.15,56
,2012-04-18 03:30,18,56.15,56.16,56.08,56.09,89
,2012-04-18 04:00,18,56.08,56.09,55.97,55.97,290
,2012-04-18 04:30,18,55.97,55.98,55.85,55.96,387
,2012-04-18 05:00,18,55.97,56.02,55.95,56.02,68
,2012-04-18 05:30,18,56.01,56.03,55.98,56.02,262
,2012-04-18 06:00,18,56.02,56.04,55.99,56.02,303
,2012-04-18 06:30,18,56,56.03,55.99,56.01,181
,2012-04-18 07:00,18,56.01,56.02,55.78,55.79,375
,2012-04-18 09:30,18,55.58,55.99,55.58,55.66,8490
,2012-04-18 10:00,18,55.65,55.8,55.62,55.76,3413
,2012-04-18 10:30,18,55.76,55.85,55.72,55.84,1892
,2012-04-18 11:00,18,55.85,55.85,55.7,55.7,2574
,2012-04-18 11:30,18,55.7,55.73,55.64,55.67,1462
,2012-04-18 12:00,18,55.68,55.75,55.68,55.72,1348
,2012-04-18 12:30,18,55.72,55.78,55.62,55.63,1628
,2012-04-18 13:00,18,55.62,55.64,55.55,55.61,1648
,2012-04-18 18:00,19,55.65,55.81,55.62,55.67,386
,2012-04-18 18:30,19,55.65,55.7,55.61,55.7,45
,2012-04-18 19:00,19,55.71,55.73,55.71,55.71,35
,2012-04-18 19:30,19,55.71,55.81,55.71,55.78,64
,2012-04-18 20:00,19,55.8,55.85,55.75,55.85,305
,2012-04-18 20:30,19,55.83,55.85,55.76,55.79,109
,2012-04-18 21:00,19,55.8,55.85,55.8,55.82,20
,2012-04-18 21:30,19,55.83,55.92,55.83,55.91,425
,2012-04-18 22:00,19,55.92,55.92,55.88,55.89,61
,2012-04-18 22:30,19,55.88,55.9,55.84,55.87,42
,2012-04-18 23:00,19,55.87,55.87,55.8,55.86,87
,2012-04-18 23:30,19,55.86,55.89,55.83,55.86,74
,2012-04-19 00:00,19,55.89,55.89,55.85,55.85,24
,2012-04-19 00:30,19,55.87,55.89,55.83,55.86,188
,2012-04-19 01:00,19,55.86,55.87,55.82,55.85,140
,2012-04-19 01:30,19,55.87,55.89,55.85,55.89,61
,2012-04-19 02:00,19,55.87,55.95,55.85,55.91,398
,2012-04-19 02:30,19,55.9,55.93,55.88,55.93,73
,2012-04-19 03:00,19,55.92,55.99,55.91,55.98,264
,2012-04-19 03:30,19,55.98,56.13,55.95,56.13,1337
,2012-04-19 04:00,19,56.11,56.19,56.09,56.19,358
,2012-04-19 04:30,19,56.16,56.19,56.08,56.18,89
,2012-04-19 05:00,19,56.19,56.19,56.01,56.07,291
,2012-04-19 05:30,19,56.06,56.1,56.02,56.05,154
,2012-04-19 06:00,19,56.06,56.06,55.95,55.95,289
,2012-04-19 06:30,19,55.94,55.98,55.92,55.92,189
,2012-04-19 07:00,19,55.92,55.97,55.9,55.97,151
,2012-04-19 09:30,19,55.97,56.19,55.9,55.92,5826
,2012-04-19 10:00,19,55.92,55.95,55.85,55.85,1797
,2012-04-19 10:30,19,55.85,55.94,55.74,55.85,4015
,2012-04-19 11:00,19,55.85,55.87,55.72,55.74,1715
,2012-04-19 11:30,19,55.74,55.82,55.7,55.72,1356
,2012-04-19 12:00,19,55.71,55.72,55.58,55.59,1420
,2012-04-19 12:30,19,55.59,55.6,55.42,55.46,4977
,2012-04-19 13:00,19,55.47,55.69,55.46,55.57,2718
,2012-04-19 18:00,20,55.61,55.76,55.61,55.76,318
,2012-04-19 18:30,20,55.73,55.76,55.73,55.76,36
,2012-04-19 19:00,20,55.76,55.77,55.75,55.75,15
,2012-04-19 19:30,20,55.72,55.77,55.71,55.77,24
,2012-04-19 20:00,20,55.78,55.79,55.5,55.53,668
,2012-04-19 20:30,20,55.55,55.61,55.49,55.61,82
,2012-04-19 21:00,20,55.62,55.69,55.59,55.65,76
,2012-04-19 21:30,20,55.65,55.67,55.64,55.64,40
,2012-04-19 22:00,20,55.65,55.71,55.64,55.71,219
,2012-04-19 22:30,20,55.71,55.71,55.68,55.69,61
,2012-04-19 23:00,20,55.68,55.68,55.64,55.65,29
,2012-04-19 23:30,20,55.66,55.66,55.63,55.64,87
,2012-04-20 00:00,20,55.63,55.63,55.61,55.63,57
,2012-04-20 00:30,20,55.62,55.79,55.6,55.79,615
,2012-04-20 01:00,20,55.79,55.8,55.71,55.74,202
,2012-04-20 01:30,20,55.71,55.76,55.65,55.66,99
,2012-04-20 02:00,20,55.67,55.68,55.61,55.66,159
,2012-04-20 02:30,20,55.68,55.69,55.65,55.68,133
,2012-04-20 03:00,20,55.68,55.69,55.67,55.68,112
,2012-04-20 03:30,20,55.68,55.7,55.67,55.69,412
,2012-04-20 04:00,20,55.68,55.73,55.68,55.73,156
,2012-04-20 04:30,20,55.73,55.8,55.7,55.79,361
,2012-04-20 05:00,20,55.8,55.85,55.78,55.85,127
,2012-04-20 05:30,20,55.85,55.86,55.8,55.84,118
,2012-04-20 06:00,20,55.83,55.84,55.79,55.79,63
,2012-04-20 06:30,20,55.79,55.84,55.79,55.82,194
,2012-04-20 07:00,20,55.82,55.9,55.8,55.82,186
,2012-04-20 09:30,20,55.9,56.1,55.8,56.08,6279
,2012-04-20 10:00,20,56.08,56.08,55.87,55.94,2859
,2012-04-20 10:30,20,55.94,56,55.84,55.93,1719
,2012-04-20 11:00,20,55.92,56.1,55.92,56.07,3035
,2012-04-20 11:30,20,56.06,56.1,55.92,55.95,2400
,2012-04-20 12:00,20,55.96,56.04,55.84,55.84,4664
,2012-04-20 12:30,20,55.84,56.29,55.81,56.16,5072
,2012-04-20 13:00,20,56.16,56.17,55.91,56.16,3387
,2012-04-22 18:00,23,56.18,56.27,56.09,56.22,1018
,2012-04-22 18:30,23,56.22,56.26,56.13,56.26,172
,2012-04-22 19:00,23,56.25,56.28,56.13,56.13,163
,2012-04-22 19:30,23,56.13,56.2,56.12,56.18,137
,2012-04-22 20:00,23,56.18,56.36,56.12,56.28,358
,2012-04-22 20:30,23,56.26,56.28,56.18,56.21,221
,2012-04-22 21:00,23,56.21,56.25,56.13,56.25,135
,2012-04-22 21:30,23,56.26,56.29,56.18,56.19,266
,2012-04-22 22:00,23,56.19,56.22,56.16,56.2,149
,2012-04-22 22:30,23,56.2,56.2,56.14,56.15,70
,2012-04-22 23:00,23,56.15,56.16,56.14,56.16,28
,2012-04-22 23:30,23,56.16,56.18,56.15,56.18,58
,2012-04-23 00:00,23,56.16,56.16,56.14,56.14,28
,2012-04-23 00:30,23,56.17,56.18,56.12,56.18,178
,2012-04-23 01:00,23,56.19,56.2,56.13,56.19,280
,2012-04-23 01:30,23,56.18,56.21,56.13,56.2,279
,2012-04-23 02:00,23,56.17,56.17,55.96,55.97,455
,2012-04-23 02:30,23,55.96,56.02,55.9,55.9,146
,2012-04-23 03:00,23,55.9,56.03,55.9,55.99,500
,2012-04-23 03:30,23,55.99,56.05,55.98,56.03,299
,2012-04-23 04:00,23,56.04,56.04,55.99,55.99,109
,2012-04-23 04:30,23,55.99,56,55.94,56,103
,2012-04-23 05:00,23,56,56.03,55.98,55.99,156
,2012-04-23 05:30,23,55.99,56.11,55.99,56.04,148
,2012-04-23 06:00,23,56.02,56.04,55.98,56.03,108
,2012-04-23 06:30,23,56.03,56.08,55.96,55.99,221
,2012-04-23 07:00,23,55.98,55.99,55.9,55.9,395
,2012-04-23 09:30,23,55.88,56.04,55.73,55.9,9233
,2012-04-23 10:00,23,55.91,56,55.85,55.86,2892
,2012-04-23 10:30,23,55.87,55.9,55.67,55.75,4582
,2012-04-23 11:00,23,55.76,55.83,55.7,55.75,2699
,2012-04-23 11:30,23,55.75,55.76,55.63,55.65,2538
,2012-04-23 12:00,23,55.65,55.78,55.65,55.75,1397
,2012-04-23 12:30,23,55.76,55.77,55.53,55.53,4659
,2012-04-23 13:00,23,55.54,55.59,55.33,55.52,5004
,2012-04-23 18:00,24,55.54,55.65,55.54,55.56,252
,2012-04-23 18:30,24,55.56,55.61,55.55,55.6,91
,2012-04-23 19:00,24,55.6,55.62,55.58,55.62,55
,2012-04-23 19:30,24,55.62,55.68,55.62,55.68,114
,2012-04-23 20:00,24,55.68,55.85,55.68,55.83,799
,2012-04-23 20:30,24,55.82,55.95,55.82,55.94,469
,2012-04-23 21:00,24,55.94,55.94,55.87,55.91,393
,2012-04-23 21:30,24,55.9,55.91,55.76,55.76,599
,2012-04-23 22:00,24,55.76,55.79,55.58,55.67,600
,2012-04-23 22:30,24,55.65,55.67,55.6,55.66,87
,2012-04-23 23:00,24,55.68,55.68,55.67,55.67,22
,2012-04-23 23:30,24,55.68,55.68,55.67,55.67,19
,2012-04-24 00:00,24,55.68,55.7,55.65,55.7,33
,2012-04-24 00:30,24,55.69,55.71,55.65,55.68,271
,2012-04-24 01:00,24,55.68,55.71,55.65,55.69,202
,2012-04-24 01:30,24,55.68,55.73,55.65,55.7,272
,2012-04-24 02:00,24,55.7,55.75,55.68,55.73,373
,2012-04-24 02:30,24,55.72,55.73,55.71,55.72,60
,2012-04-24 03:00,24,55.75,55.79,55.73,55.77,411
,2012-04-24 03:30,24,55.77,55.77,55.75,55.75,195
,2012-04-24 04:00,24,55.74,55.76,55.74,55.76,168
,2012-04-24 04:30,24,55.76,55.76,55.71,55.74,190
,2012-04-24 05:00,24,55.74,55.74,55.7,55.73,120
,2012-04-24 05:30,24,55.73,55.77,55.7,55.77,114
,2012-04-24 06:00,24,55.77,55.8,55.76,55.77,322
,2012-04-24 06:30,24,55.78,55.79,55.76,55.78,231
,2012-04-24 07:00,24,55.77,55.81,55.74,55.81,337
,2012-04-24 09:30,24,55.88,55.88,55.69,55.75,5697
,2012-04-24 10:00,24,55.75,55.8,55.71,55.71,2670
,2012-04-24 10:30,24,55.72,55.74,55.57,55.65,5507
,2012-04-24 11:00,24,55.65,55.88,55.62,55.78,4127
,2012-04-24 11:30,24,55.79,55.84,55.67,55.79,2141
,2012-04-24 12:00,24,55.77,55.8,55.68,55.72,2707
,2012-04-24 12:30,24,55.73,55.77,55.69,55.69,2545
,2012-04-24 13:00,24,55.69,55.76,55.65,55.74,3123
,2012-04-24 18:00,25,55.72,55.82,55.7,55.8,484
,2012-04-24 18:30,25,55.8,55.89,55.77,55.89,295
,2012-04-24 19:00,25,55.89,55.94,55.85,55.92,320
,2012-04-24 19:30,25,55.92,56.01,55.9,55.99,424
,2012-04-24 20:00,25,55.99,56.02,55.9,55.92,427
,2012-04-24 20:30,25,55.93,55.97,55.81,55.86,207
,2012-04-24 21:00,25,55.88,55.89,55.83,55.85,163
,2012-04-24 21:30,25,55.86,55.87,55.76,55.77,380
,2012-04-24 22:00,25,55.76,55.79,55.72,55.73,446
,2012-04-24 22:30,25,55.73,55.75,55.72,55.72,83
,2012-04-24 23:00,25,55.73,55.73,55.7,55.7,44
,2012-04-24 23:30,25,55.7,55.72,55.7,55.7,25
,2012-04-25 00:00,25,55.7,55.75,55.7,55.75,43
,2012-04-25 00:30,25,55.73,55.82,55.73,55.75,114
,2012-04-25 01:00,25,55.75,55.78,55.73,55.77,91
,2012-04-25 01:30,25,55.77,55.79,55.71,55.78,132
,2012-04-25 02:00,25,55.74,55.83,55.74,55.8,250
,2012-04-25 02:30,25,55.8,55.81,55.78,55.81,118
,2012-04-25 03:00,25,55.81,55.9,55.81,55.9,106
,2012-04-25 03:30,25,55.9,56.03,55.88,56.02,1045
,2012-04-25 04:00,25,56.02,56.09,56,56.03,1019
,2012-04-25 04:30,25,56.04,56.12,56.03,56.12,995
,2012-04-25 05:00,25,56.12,56.21,56.11,56.13,1229
,2012-04-25 05:30,25,56.13,56.18,56.06,56.1,598
,2012-04-25 06:00,25,56.09,56.2,56.09,56.16,880
,2012-04-25 06:30,25,56.16,56.17,56.05,56.12,429
,2012-04-25 07:00,25,56.13,56.22,56.1,56.22,822
,2012-04-25 09:30,25,56.21,56.29,56.04,56.12,8977
,2012-04-25 10:00,25,56.13,56.13,55.86,55.93,5169
,2012-04-25 10:30,25,55.92,55.97,55.88,55.92,2879
,2012-04-25 11:00,25,55.92,56,55.9,55.95,2182
,2012-04-25 11:30,25,55.95,55.95,55.89,55.9,2449
,2012-04-25 12:00,25,55.9,55.91,55.85,55.89,2616
,2012-04-25 12:30,25,55.89,55.9,55.84,55.87,2114
,2012-04-25 13:00,25,55.86,56.02,55.77,56,7215
,2012-04-25 18:00,26,56.03,56.04,55.95,55.96,309
,2012-04-25 18:30,26,55.97,55.97,55.92,55.93,80
,2012-04-25 19:00,26,55.92,56,55.9,56,114
,2012-04-25 19:30,26,55.99,56,55.93,55.93,105
,2012-04-25 20:00,26,55.92,55.95,55.77,55.89,823
,2012-04-25 20:30,26,55.88,55.93,55.79,55.83,249
,2012-04-25 21:00,26,55.83,55.85,55.8,55.83,107
,2012-04-25 21:30,26,55.83,55.92,55.83,55.85,523
,2012-04-25 22:00,26,55.85,55.87,55.82,55.82,267
,2012-04-25 22:30,26,55.84,55.84,55.82,55.82,21
,2012-04-25 23:00,26,55.83,55.85,55.79,55.8,227
,2012-04-25 23:30,26,55.8,55.8,55.8,55.8,43
,2012-04-26 00:00,26,55.8,55.85,55.79,55.83,137
,2012-04-26 00:30,26,55.81,55.84,55.72,55.83,579
,2012-04-26 01:00,26,55.84,55.9,55.84,55.9,185
,2012-04-26 01:30,26,55.9,55.92,55.81,55.85,689
,2012-04-26 02:00,26,55.84,56.05,55.83,56.04,639
,2012-04-26 02:30,26,56.05,56.1,55.96,56,743
,2012-04-26 03:00,26,55.99,56.08,55.96,56.06,403
,2012-04-26 03:30,26,56.08,56.08,56.06,56.07,156
,2012-04-26 04:00,26,56.07,56.14,56.05,56.13,394
,2012-04-26 04:30,26,56.13,56.14,56.08,56.08,329
,2012-04-26 05:00,26,56.08,56.09,56.07,56.09,178
,2012-04-26 05:30,26,56.09,56.09,56.05,56.05,184
,2012-04-26 06:00,26,56.05,56.06,55.99,56,270
,2012-04-26 06:30,26,55.99,56.06,55.99,56.05,196
,2012-04-26 07:00,26,56.04,56.05,55.96,55.98,157
,2012-04-26 09:30,26,56.06,56.07,55.62,55.78,11328
,2012-04-26 10:00,26,55.78,55.82,55.69,55.71,4362
,2012-04-26 10:30,26,55.7,55.72,55.46,55.52,4496
,2012-04-26 11:00,26,55.51,55.55,55.41,55.5,4234
,2012-04-26 11:30,26,55.5,55.56,55.49,55.52,1918
,2012-04-26 12:00,26,55.52,55.69,55.51,55.62,2860
,2012-04-26 12:30,26,55.62,55.72,55.56,55.67,2678
,2012-04-26 13:00,26,55.67,55.83,55.6,55.66,4278
,2012-04-26 18:00,27,55.81,55.88,55.78,55.85,481
,2012-04-26 18:30,27,55.85,55.88,55.77,55.85,161
,2012-04-26 19:00,27,55.84,55.88,55.79,55.86,66
,2012-04-26 19:30,27,55.84,55.9,55.84,55.84,225
,2012-04-26 20:00,27,55.84,55.92,55.74,55.75,411
,2012-04-26 20:30,27,55.79,55.8,55.76,55.78,86
,2012-04-26 21:00,27,55.8,55.87,55.8,55.82,138
,2012-04-26 21:30,27,55.83,55.87,55.8,55.87,162
,2012-04-26 22:00,27,55.86,55.87,55.79,55.8,254
,2012-04-26 22:30,27,55.8,55.81,55.75,55.78,142
,2012-04-26 23:00,27,55.8,55.82,55.8,55.82,21
,2012-04-26 23:30,27,55.79,55.79,55.75,55.78,58
,2012-04-27 00:00,27,55.77,55.78,55.74,55.75,47
,2012-04-27 00:30,27,55.77,55.8,55.71,55.71,214
,2012-04-27 01:00,27,55.71,55.73,55.65,55.67,298
,2012-04-27 01:30,27,55.65,55.77,55.65,55.75,248
,2012-04-27 02:00,27,55.75,55.81,55.67,55.8,341
,2012-04-27 02:30,27,55.79,55.87,55.79,55.86,503
,2012-04-27 03:00,27,55.85,55.87,55.83,55.85,108
,2012-04-27 03:30,27,55.85,55.89,55.84,55.87,429
,2012-04-27 04:00,27,55.86,55.89,55.85,55.88,454
,2012-04-27 04:30,27,55.87,55.89,55.85,55.85,249
,2012-04-27 05:00,27,55.84,55.87,55.84,55.86,134
,2012-04-27 05:30,27,55.86,55.9,55.85,55.89,444
,2012-04-27 06:00,27,55.89,55.9,55.86,55.88,284
,2012-04-27 06:30,27,55.88,55.94,55.87,55.91,446
,2012-04-27 07:00,27,55.9,55.95,55.89,55.95,339
,2012-04-27 09:30,27,55.98,56.19,55.78,56.03,12772
,2012-04-27 10:00,27,56.03,56.07,55.94,55.99,3170
,2012-04-27 10:30,27,56,56.01,55.86,55.89,2717
,2012-04-27 11:00,27,55.9,55.91,55.77,55.78,2048
,2012-04-27 11:30,27,55.78,55.84,55.73,55.84,1840
,2012-04-27 12:00,27,55.84,55.86,55.7,55.73,1799
,2012-04-27 12:30,27,55.73,55.75,55.62,55.63,2779
,2012-04-27 13:00,27,55.62,55.66,55.48,55.61,5557
,2012-04-29 18:00,30,55.47,55.56,55.43,55.51,689
,2012-04-29 18:30,30,55.51,55.59,55.51,55.57,48
,2012-04-29 19:00,30,55.56,55.59,55.53,55.53,142
,2012-04-29 19:30,30,55.58,55.6,55.53,55.53,206
,2012-04-29 20:00,30,55.57,55.57,55.53,55.56,158
,2012-04-29 20:30,30,55.57,55.57,55.53,55.53,11
,2012-04-29 21:00,30,55.56,55.58,55.54,55.57,52
,2012-04-29 21:30,30,55.57,55.58,55.54,55.54,27
,2012-04-29 22:00,30,55.55,55.62,55.55,55.62,131
,2012-04-29 22:30,30,55.61,55.61,55.59,55.59,24
,2012-04-29 23:00,30,55.59,55.59,55.56,55.58,146
,2012-04-29 23:30,30,55.58,55.58,55.57,55.58,19
,2012-04-30 00:00,30,55.58,55.58,55.57,55.57,13
,2012-04-30 00:30,30,55.58,55.59,55.55,55.55,29
,2012-04-30 01:00,30,55.58,55.62,55.58,55.6,23
,2012-04-30 01:30,30,55.6,55.61,55.59,55.59,53
,2012-04-30 02:00,30,55.59,55.59,55.53,55.57,173
,2012-04-30 02:30,30,55.57,55.66,55.55,55.65,331
,2012-04-30 03:00,30,55.66,55.66,55.64,55.65,213
,2012-04-30 03:30,30,55.66,55.66,55.55,55.55,276
,2012-04-30 04:00,30,55.55,55.55,55.53,55.53,187
,2012-04-30 04:30,30,55.53,55.54,55.35,55.43,826
,2012-04-30 05:00,30,55.42,55.49,55.3,55.43,464
,2012-04-30 05:30,30,55.42,55.43,55.38,55.41,120
,2012-04-30 06:00,30,55.39,55.41,55.3,55.31,410
,2012-04-30 06:30,30,55.31,55.31,55.26,55.27,251
,2012-04-30 07:00,30,55.27,55.28,55.2,55.23,626
,2012-04-30 09:30,30,55.26,55.32,55,55.1,7716
,2012-04-30 10:00,30,55.1,55.19,55.01,55.14,3708
,2012-04-30 10:30,30,55.13,55.15,55.01,55.04,2392
,2012-04-30 11:00,30,55.02,55.02,54.88,54.9,4517
,2012-04-30 11:30,30,54.89,54.97,54.8,54.95,4434
,2012-04-30 12:00,30,54.94,54.94,54.78,54.8,3034
,2012-04-30 12:30,30,54.8,54.93,54.78,54.9,2528
,2012-04-30 13:00,30,54.89,55.16,54.86,55.03,8027
,2012-04-30 18:00,1,55.15,55.17,55.01,55.1,324
,2012-04-30 18:30,1,55.11,55.15,55.02,55.02,181
,2012-04-30 19:00,1,55.03,55.06,55.03,55.04,26
,2012-04-30 19:30,1,55.05,55.07,55.03,55.03,41
,2012-04-30 20:00,1,55.02,55.03,54.97,54.99,184
,2012-04-30 20:30,1,54.97,55.03,54.96,55.03,36
,2012-04-30 21:00,1,55.01,55.08,55.01,55.08,49
,2012-04-30 21:30,1,55.08,55.08,55.05,55.05,18
,2012-04-30 22:00,1,55.05,55.05,54.97,54.98,75
,2012-04-30 22:30,1,54.98,55,54.96,54.96,26
,2012-04-30 23:00,1,54.95,54.97,54.95,54.96,51
,2012-04-30 23:30,1,54.96,54.97,54.93,54.93,56
,2012-05-01 00:00,1,54.94,54.95,54.8,54.88,443
,2012-05-01 00:30,1,54.84,54.84,54.79,54.8,165
,2012-05-01 01:00,1,54.81,54.85,54.81,54.81,233
,2012-05-01 01:30,1,54.82,54.83,54.81,54.83,18
,2012-05-01 02:00,1,54.83,54.87,54.81,54.86,169
,2012-05-01 02:30,1,54.85,54.86,54.75,54.78,576
,2012-05-01 03:00,1,54.76,54.8,54.71,54.78,272
,2012-05-01 03:30,1,54.79,54.81,54.71,54.71,254
,2012-05-01 04:00,1,54.74,54.75,54.69,54.7,284
,2012-05-01 04:30,1,54.7,54.71,54.66,54.68,239
,2012-05-01 05:00,1,54.69,54.7,54.62,54.66,725
,2012-05-01 05:30,1,54.67,54.7,54.61,54.63,323
,2012-05-01 06:00,1,54.62,54.69,54.62,54.68,87
,2012-05-01 06:30,1,54.68,54.7,54.64,54.7,90
,2012-05-01 07:00,1,54.7,54.84,54.69,54.79,440
,2012-05-01 09:30,1,54.82,54.98,54.7,54.9,8015
,2012-05-01 10:00,1,54.89,55.28,54.89,55.03,7402
,2012-05-01 10:30,1,55.02,55.03,54.83,54.87,4109
,2012-05-01 11:00,1,54.86,54.9,54.81,54.84,1619
,2012-05-01 11:30,1,54.84,54.85,54.77,54.82,1784
,2012-05-01 12:00,1,54.83,54.94,54.79,54.89,2121
,2012-05-01 12:30,1,54.9,54.94,54.82,54.93,2696
,2012-05-01 13:00,1,54.93,55.09,54.92,54.96,4430
,2012-05-01 18:00,2,55.01,55.02,54.95,55.01,472
,2012-05-01 18:30,2,55.01,55.03,55,55.02,185
,2012-05-01 19:00,2,55.02,55.1,55.02,55.05,434
,2012-05-01 19:30,2,55.05,55.12,55.04,55.05,262
,2012-05-01 20:00,2,55.08,55.2,55,55.08,3447
,2012-05-01 20:30,2,55.08,55.11,55.04,55.08,531
,2012-05-01 21:00,2,55.08,55.13,55.06,55.12,222
,2012-05-01 21:30,2,55.13,55.15,55.11,55.11,498
,2012-05-01 22:00,2,55.11,55.17,55.09,55.17,111
,2012-05-01 22:30,2,55.17,55.25,55.17,55.19,435
,2012-05-01 23:00,2,55.2,55.22,55.14,55.18,335
,2012-05-01 23:30,2,55.19,55.2,55.19,55.19,227
,2012-05-02 00:00,2,55.2,55.2,55.19,55.19,25
,2012-05-02 00:30,2,55.19,55.2,55.14,55.14,316
,2012-05-02 01:00,2,55.14,55.22,55.12,55.2,957
,2012-05-02 01:30,2,55.2,55.2,55.15,55.15,210
,2012-05-02 02:00,2,55.15,55.21,55.14,55.18,237
,2012-05-02 02:30,2,55.17,55.19,55.16,55.18,638
,2012-05-02 03:00,2,55.17,55.2,55.17,55.17,176
,2012-05-02 03:30,2,55.17,55.18,55.03,55.03,361
,2012-05-02 04:00,2,55.08,55.22,55.07,55.2,430
,2012-05-02 04:30,2,55.19,55.19,55.11,55.17,112
,2012-05-02 05:00,2,55.17,55.24,55.17,55.2,334
,2012-05-02 05:30,2,55.2,55.24,55.2,55.21,108
,2012-05-02 06:00,2,55.21,55.25,55.19,55.24,146
,2012-05-02 06:30,2,55.24,55.25,55.21,55.21,326
,2012-05-02 07:00,2,55.23,55.23,55.18,55.18,194
,2012-05-02 09:30,2,55.23,55.28,55.07,55.18,8107
,2012-05-02 10:00,2,55.19,55.42,55.17,55.36,7673
,2012-05-02 10:30,2,55.37,55.49,55.31,55.33,5651
,2012-05-02 11:00,2,55.32,55.33,55.09,55.14,5614
,2012-05-02 11:30,2,55.14,55.16,54.92,54.94,4398
,2012-05-02 12:00,2,54.95,55.01,54.87,54.97,2586
,2012-05-02 12:30,2,54.98,54.99,54.67,54.71,6370
,2012-05-02 13:00,2,54.72,54.75,54.61,54.65,4405
,2012-05-02 18:00,3,54.71,54.8,54.65,54.78,612
,2012-05-02 18:30,3,54.77,54.79,54.77,54.79,153
,2012-05-02 19:00,3,54.79,54.8,54.77,54.77,70
,2012-05-02 19:30,3,54.77,54.81,54.77,54.77,140
,2012-05-02 20:00,3,54.77,54.84,54.75,54.77,515
,2012-05-02 20:30,3,54.77,54.83,54.77,54.81,61
,2012-05-02 21:00,3,54.78,54.85,54.77,54.84,86
,2012-05-02 21:30,3,54.83,54.86,54.83,54.84,198
,2012-05-02 22:00,3,54.84,54.84,54.62,54.66,1318
,2012-05-02 22:30,3,54.67,54.68,54.65,54.65,35
,2012-05-02 23:00,3,54.66,54.67,54.63,54.64,86
,2012-05-02 23:30,3,54.64,54.64,54.62,54.62,66
,2012-05-03 00:00,3,54.62,54.64,54.61,54.64,60
,2012-05-03 00:30,3,54.64,54.66,54.61,54.65,208
,2012-05-03 01:00,3,54.65,54.65,54.61,54.64,386
,2012-05-03 01:30,3,54.65,54.65,54.54,54.57,679
,2012-05-03 02:00,3,54.59,54.64,54.51,54.6,403
,2012-05-03 02:30,3,54.59,54.61,54.56,54.58,282
,2012-05-03 03:00,3,54.58,54.65,54.55,54.64,465
,2012-05-03 03:30,3,54.63,54.65,54.55,54.6,261
,2012-05-03 04:00,3,54.59,54.62,54.55,54.56,269
,2012-05-03 04:30,3,54.56,54.57,54.51,54.53,595
,2012-05-03 05:00,3,54.53,54.57,54.5,54.56,572
,2012-05-03 05:30,3,54.56,54.64,54.54,54.64,406
,2012-05-03 06:00,3,54.63,54.64,54.5,54.6,426
,2012-05-03 06:30,3,54.59,54.64,54.53,54.61,341
,2012-05-03 07:00,3,54.61,54.64,54.59,54.59,174
,2012-05-03 09:30,3,54.59,54.63,54.15,54.34,12176
,2012-05-03 10:00,3,54.33,54.39,54.2,54.26,4876
,2012-05-03 10:30,3,54.25,54.27,54.15,54.23,3227
,2012-05-03 11:00,3,54.24,54.27,54.15,54.2,2941
,2012-05-03 11:30,3,54.2,54.31,54.15,54.16,2960
,2012-05-03 12:00,3,54.16,54.19,54.02,54.08,4456
,2012-05-03 12:30,3,54.09,54.18,54.05,54.09,2511
,2012-05-03 13:00,3,54.09,54.27,54.05,54.22,4075
,2012-05-03 18:00,4,54.25,54.38,54.21,54.25,223
,2012-05-03 18:30,4,54.27,54.33,54.22,54.25,204
,2012-05-03 19:00,4,54.23,54.24,54.18,54.22,112
,2012-05-03 19:30,4,54.22,54.22,54.12,54.2,369
,2012-05-03 20:00,4,54.21,54.4,54.18,54.4,772
,2012-05-03 20:30,4,54.35,54.4,54.25,54.26,486
,2012-05-03 21:00,4,54.26,54.37,54.24,54.33,125
,2012-05-03 21:30,4,54.34,54.34,54.21,54.27,209
,2012-05-03 22:00,4,54.25,54.34,54.23,54.31,102
,2012-05-03 22:30,4,54.3,54.33,54.3,54.32,19
,2012-05-03 23:00,4,54.31,54.32,54.3,54.3,49
,2012-05-03 23:30,4,54.31,54.32,54.31,54.31,5
,2012-05-04 00:00,4,54.32,54.32,54.3,54.31,28
,2012-05-04 00:30,4,54.32,54.4,54.32,54.4,131
,2012-05-04 01:00,4,54.39,54.39,54.3,54.32,225
,2012-05-04 01:30,4,54.32,54.35,54.3,54.35,358
,2012-05-04 02:00,4,54.37,54.38,54.32,54.32,243
,2012-05-04 02:30,4,54.33,54.39,54.32,54.36,425
,2012-05-04 03:00,4,54.36,54.38,54.33,54.33,190
,2012-05-04 03:30,4,54.34,54.35,54.31,54.31,410
,2012-05-04 04:00,4,54.31,54.31,54.21,54.3,943
,2012-05-04 04:30,4,54.31,54.36,54.3,54.33,629
,2012-05-04 05:00,4,54.32,54.33,54.25,54.28,290
,2012-05-04 05:30,4,54.29,54.32,54.25,54.32,205
,2012-05-04 06:00,4,54.32,54.35,54.25,54.33,225
,2012-05-04 06:30,4,54.33,54.33,54.28,54.32,123
,2012-05-04 07:00,4,54.31,54.32,54.2,54.2,273
,2012-05-04 09:30,4,53.97,53.97,53.41,53.59,19417
,2012-05-04 10:00,4,53.59,53.71,53.5,53.55,6612
,2012-05-04 10:30,4,53.55,53.57,53.44,53.45,3543
,2012-05-04 11:00,4,53.45,53.6,53.44,53.54,5433
,2012-05-04 11:30,4,53.54,53.71,53.49,53.7,4514
,2012-05-04 12:00,4,53.7,53.77,53.61,53.62,3246
,2012-05-04 12:30,4,53.61,53.71,53.56,53.64,3521
,2012-05-04 13:00,4,53.64,53.75,53.55,53.56,4627
,2012-05-06 18:00,7,53.47,53.55,53.4,53.44,1103
,2012-05-06 18:30,7,53.44,53.5,53.42,53.47,60
,2012-05-06 19:00,7,53.47,53.52,53.38,53.43,291
,2012-05-06 19:30,7,53.44,53.53,53.42,53.43,266
,2012-05-06 20:00,7,53.43,53.53,53.3,53.44,2040
,2012-05-06 20:30,7,53.41,53.46,53.33,53.39,342
,2012-05-06 21:00,7,53.39,53.43,53.32,53.38,202
,2012-05-06 21:30,7,53.37,53.41,53.33,53.36,157
,2012-05-06 22:00,7,53.36,53.38,53.33,53.36,73
,2012-05-06 22:30,7,53.36,53.39,53.35,53.39,151
,2012-05-06 23:00,7,53.39,53.41,53.39,53.41,90
,2012-05-06 23:30,7,53.41,53.49,53.4,53.47,203
,2012-05-07 00:00,7,53.47,53.48,53.45,53.47,76
,2012-05-07 00:30,7,53.46,53.46,53.41,53.45,157
,2012-05-07 01:00,7,53.46,53.54,53.44,53.53,274
,2012-05-07 01:30,7,53.54,53.72,53.54,53.68,938
,2012-05-07 02:00,7,53.66,53.68,53.61,53.62,470
,2012-05-07 02:30,7,53.62,53.7,53.61,53.61,184
,2012-05-07 03:00,7,53.61,53.67,53.54,53.65,196
,2012-05-07 03:30,7,53.64,53.7,53.58,53.64,221
,2012-05-07 04:00,7,53.63,53.68,53.61,53.67,206
,2012-05-07 04:30,7,53.66,53.69,53.64,53.68,269
,2012-05-07 05:00,7,53.69,53.71,53.65,53.65,218
,2012-05-07 05:30,7,53.65,53.65,53.58,53.64,226
,2012-05-07 06:00,7,53.65,53.69,53.63,53.68,153
,2012-05-07 06:30,7,53.68,53.73,53.68,53.73,270
,2012-05-07 07:00,7,53.73,53.77,53.66,53.77,198
,2012-05-07 09:30,7,53.72,53.73,53.26,53.51,9397
,2012-05-07 10:00,7,53.5,53.54,53.38,53.43,3847
,2012-05-07 10:30,7,53.42,53.45,53.33,53.38,2793
,2012-05-07 11:00,7,53.38,53.48,53.36,53.39,2519
,2012-05-07 11:30,7,53.38,53.51,53.38,53.43,2309
,2012-05-07 12:00,7,53.44,53.55,53.4,53.51,1997
,2012-05-07 12:30,7,53.51,53.58,53.48,53.49,1776
,2012-05-07 13:00,7,53.49,53.6,53.48,53.55,4394
,2012-05-07 18:00,8,53.65,53.75,53.65,53.74,388
,2012-05-07 18:30,8,53.72,53.72,53.65,53.67,63
,2012-05-07 19:00,8,53.66,53.7,53.63,53.7,48
,2012-05-07 19:30,8,53.7,53.72,53.62,53.66,155
,2012-05-07 20:00,8,53.66,53.9,53.66,53.86,803
,2012-05-07 20:30,8,53.87,53.91,53.84,53.85,319
,2012-05-07 21:00,8,53.86,53.91,53.86,53.87,141
,2012-05-07 21:30,8,53.86,53.91,53.8,53.91,444
,2012-05-07 22:00,8,53.91,53.96,53.91,53.93,191
,2012-05-07 22:30,8,53.92,53.95,53.9,53.9,152
,2012-05-07 23:00,8,53.92,53.92,53.9,53.92,59
,2012-05-07 23:30,8,53.91,53.92,53.83,53.83,150
,2012-05-08 00:00,8,53.86,53.92,53.82,53.9,156
,2012-05-08 00:30,8,53.92,53.97,53.88,53.96,192
,2012-05-08 01:00,8,53.96,53.97,53.9,53.91,209
,2012-05-08 01:30,8,53.91,53.91,53.72,53.78,440
,2012-05-08 02:00,8,53.8,53.82,53.71,53.71,371
,2012-05-08 02:30,8,53.71,53.8,53.7,53.78,107
,2012-05-08 03:00,8,53.78,53.81,53.78,53.81,368
,2012-05-08 03:30,8,53.81,53.86,53.81,53.83,248
,2012-05-08 04:00,8,53.84,53.87,53.84,53.84,287
,2012-05-08 04:30,8,53.83,53.89,53.82,53.84,402
,2012-05-08 05:00,8,53.85,53.89,53.85,53.88,730
,2012-05-08 05:30,8,53.87,53.87,53.79,53.79,262
,2012-05-08 06:00,8,53.81,53.84,53.78,53.82,221
,2012-05-08 06:30,8,53.83,53.83,53.78,53.8,526
,2012-05-08 07:00,8,53.81,53.81,53.76,53.77,147
,2012-05-08 09:30,8,53.73,53.74,53.31,53.33,10963
,2012-05-08 10:00,8,53.34,53.57,53.03,53.45,10492
,2012-05-08 10:30,8,53.45,53.59,53.38,53.46,3627
,2012-05-08 11:00,8,53.47,53.54,53.37,53.44,3747
,2012-05-08 11:30,8,53.45,53.53,53.36,53.38,2561
,2012-05-08 12:00,8,53.37,53.38,53.21,53.35,5334
,2012-05-08 12:30,8,53.35,53.4,53.2,53.29,3383
,2012-05-08 13:00,8,53.28,53.37,53.24,53.25,3502
,2012-05-08 18:00,9,53.28,53.37,53.26,53.34,508
,2012-05-08 18:30,9,53.35,53.36,53.29,53.33,66
,2012-05-08 19:00,9,53.33,53.39,53.32,53.33,138
,2012-05-08 19:30,9,53.32,53.36,53.25,53.26,219
,2012-05-08 20:00,9,53.26,53.46,53.23,53.45,872
,2012-05-08 20:30,9,53.45,53.45,53.35,53.36,347
,2012-05-08 21:00,9,53.37,53.42,53.34,53.42,92
,2012-05-08 21:30,9,53.42,53.42,53.26,53.29,287
,2012-05-08 22:00,9,53.29,53.34,53.28,53.34,129
,2012-05-08 22:30,9,53.32,53.32,53.29,53.31,50
,2012-05-08 23:00,9,53.3,53.35,53.3,53.34,85
,2012-05-08 23:30,9,53.33,53.33,53.31,53.32,18
,2012-05-09 00:00,9,53.3,53.3,53.28,53.29,34
,2012-05-09 00:30,9,53.29,53.29,53.2,53.29,244
,2012-05-09 01:00,9,53.28,53.39,53.28,53.37,421
,2012-05-09 01:30,9,53.4,53.45,53.34,53.39,498
,2012-05-09 02:00,9,53.37,53.46,53.37,53.45,376
,2012-05-09 02:30,9,53.42,53.5,53.41,53.47,303
,2012-05-09 03:00,9,53.49,53.55,53.43,53.47,632
,2012-05-09 03:30,9,53.46,53.47,53.39,53.39,353
,2012-05-09 04:00,9,53.39,53.43,53.37,53.43,280
,2012-05-09 04:30,9,53.41,53.42,53.29,53.31,654
,2012-05-09 05:00,9,53.32,53.37,53.3,53.3,137
,2012-05-09 05:30,9,53.31,53.35,53.23,53.24,370
,2012-05-09 06:00,9,53.27,53.3,53.23,53.25,666
,2012-05-09 06:30,9,53.25,53.25,53.14,53.19,582
,2012-05-09 07:00,9,53.19,53.25,53.13,53.18,642
,2012-05-09 09:30,9,53.06,53.29,52.86,53.17,12087
,2012-05-09 10:00,9,53.16,53.34,53.12,53.27,4577
,2012-05-09 10:30,9,53.27,53.42,53.17,53.39,3976
,2012-05-09 11:00,9,53.4,53.41,53.28,53.3,3181
,2012-05-09 11:30,9,53.3,53.3,53.17,53.19,2102
,2012-05-09 12:00,9,53.19,53.21,53.14,53.15,1480
,2012-05-09 12:30,9,53.16,53.22,53.06,53.06,3446
,2012-05-09 13:00,9,53.06,53.08,52.83,52.85,5806
,2012-05-09 18:00,10,52.93,52.97,52.9,52.97,438
,2012-05-09 18:30,10,52.95,53,52.91,53,106
,2012-05-09 19:00,10,53,53,52.95,52.96,89
,2012-05-09 19:30,10,52.97,53.09,52.95,53.09,250
,2012-05-09 20:00,10,53.09,53.24,53.08,53.2,1394
,2012-05-09 20:30,10,53.2,53.2,53.12,53.17,360
,2012-05-09 21:00,10,53.17,53.25,53.16,53.21,346
,2012-05-09 21:30,10,53.23,53.25,53.11,53.23,213
,2012-05-09 22:00,10,53.21,53.23,53.14,53.14,617
,2012-05-09 22:30,10,53.14,53.14,53.13,53.13,117
,2012-05-09 23:00,10,53.13,53.19,53.12,53.19,82
,2012-05-09 23:30,10,53.18,53.19,53.15,53.15,77
,2012-05-10 00:00,10,53.16,53.29,53.11,53.29,1032
,2012-05-10 00:30,10,53.28,53.36,53.26,53.34,825
,2012-05-10 01:00,10,53.34,53.41,53.33,53.37,1137
,2012-05-10 01:30,10,53.36,53.48,53.35,53.46,1268
,2012-05-10 02:00,10,53.44,53.52,53.42,53.5,875
,2012-05-10 02:30,10,53.5,53.5,53.4,53.46,327
,2012-05-10 03:00,10,53.44,53.44,53.38,53.42,646
,2012-05-10 03:30,10,53.42,53.55,53.41,53.48,537
,2012-05-10 04:00,10,53.48,53.49,53.37,53.38,338
,2012-05-10 04:30,10,53.38,53.4,53.35,53.39,573
,2012-05-10 05:00,10,53.38,53.4,53.36,53.38,243
,2012-05-10 05:30,10,53.38,53.38,53.35,53.37,215
,2012-05-10 06:00,10,53.38,53.39,53.32,53.35,295
,2012-05-10 06:30,10,53.35,53.43,53.34,53.39,625
,2012-05-10 07:00,10,53.39,53.5,53.36,53.5,741
,2012-05-10 09:30,10,53.45,53.65,53.31,53.39,13495
,2012-05-10 10:00,10,53.39,53.49,53.36,53.46,3937
,2012-05-10 10:30,10,53.45,53.52,53.42,53.47,2394
,2012-05-10 11:00,10,53.47,53.48,53.38,53.42,1935
,2012-05-10 11:30,10,53.42,53.45,53.35,53.35,1994
,2012-05-10 12:00,10,53.35,53.38,53.31,53.33,2152
,2012-05-10 12:30,10,53.33,53.35,53.25,53.31,2637
,2012-05-10 13:00,10,53.31,53.5,53.3,53.46,3999
,2012-05-10 18:00,11,53.5,53.58,53.44,53.56,746
,2012-05-10 18:30,11,53.56,53.56,53.5,53.5,92
,2012-05-10 19:00,11,53.5,53.5,53.42,53.49,151
,2012-05-10 19:30,11,53.5,53.54,53.46,53.49,107
,2012-05-10 20:00,11,53.46,53.46,52.95,53.02,1192
,2012-05-10 20:30,11,53.01,53.1,52.97,53.07,355
,2012-05-10 21:00,11,53.07,53.08,52.78,52.88,1706
,2012-05-10 21:30,11,52.89,53.06,52.84,52.91,662
,2012-05-10 22:00,11,52.91,52.92,52.88,52.88,582
,2012-05-10 22:30,11,52.87,52.93,52.87,52.93,23
,2012-05-10 23:00,11,52.9,52.93,52.87,52.88,72
,2012-05-10 23:30,11,52.87,52.88,52.84,52.85,96
,2012-05-11 00:00,11,52.84,52.88,52.83,52.84,79
,2012-05-11 00:30,11,52.84,52.84,52.51,52.63,1974
,2012-05-11 01:00,11,52.61,52.66,52.5,52.57,1130
,2012-05-11 01:30,11,52.57,52.66,52.51,52.57,492
,2012-05-11 02:00,11,52.56,52.64,52.5,52.58,787
,2012-05-11 02:30,11,52.59,52.72,52.58,52.62,610
,2012-05-11 03:00,11,52.64,52.73,52.63,52.71,297
,2012-05-11 03:30,11,52.71,52.88,52.7,52.82,676
,2012-05-11 04:00,11,52.82,52.88,52.75,52.75,376
,2012-05-11 04:30,11,52.74,52.75,52.68,52.68,404
,2012-05-11 05:00,11,52.68,52.69,52.65,52.65,314
,2012-05-11 05:30,11,52.65,52.66,52.61,52.62,341
,2012-05-11 06:00,11,52.62,52.62,52.55,52.56,580
,2012-05-11 06:30,11,52.56,52.68,52.56,52.68,181
,2012-05-11 07:00,11,52.68,52.68,52.63,52.68,172
,2012-05-11 09:30,11,52.75,52.9,52.64,52.74,5782
,2012-05-11 10:00,11,52.73,52.76,52.61,52.65,2986
,2012-05-11 10:30,11,52.65,52.67,52.57,52.6,2910
,2012-05-11 11:00,11,52.6,52.61,52.2,52.26,8157
,2012-05-11 11:30,11,52.26,52.39,52.2,52.36,4116
,2012-05-11 12:00,11,52.37,52.38,52.21,52.24,3238
,2012-05-11 12:30,11,52.24,52.3,52.1,52.12,4716
,2012-05-11 13:00,11,52.13,52.3,52.09,52.15,5800
,2012-05-13 18:00,14,52.38,52.41,52.12,52.16,1139
,2012-05-13 18:30,14,52.15,52.16,51.99,52.06,755
,2012-05-13 19:00,14,52.07,52.26,51.99,52.2,360
,2012-05-13 19:30,14,52.2,52.32,52.16,52.31,155
,2012-05-13 20:00,14,52.3,52.43,52.12,52.22,966
,2012-05-13 20:30,14,52.18,52.18,51.7,51.87,3251
,2012-05-13 21:00,14,51.85,52.04,51.79,51.92,1042
,2012-05-13 21:30,14,51.92,51.97,51.75,51.88,781
,2012-05-13 22:00,14,51.88,51.91,51.75,51.83,234
,2012-05-13 22:30,14,51.8,51.84,51.77,51.82,103
,2012-05-13 23:00,14,51.82,51.84,51.79,51.82,86
,2012-05-13 23:30,14,51.8,51.82,51.79,51.8,27
,2012-05-14 00:00,14,51.83,51.87,51.81,51.87,35
,2012-05-14 00:30,14,51.83,51.92,51.73,51.74,766
,2012-05-14 01:00,14,51.75,51.81,51.62,51.67,608
,2012-05-14 01:30,14,51.67,51.83,51.62,51.75,648
,2012-05-14 02:00,14,51.72,51.77,51.51,51.51,677
,2012-05-14 02:30,14,51.51,51.56,51.5,51.54,826
,2012-05-14 03:00,14,51.53,51.54,51.32,51.36,661
,2012-05-14 03:30,14,51.35,51.36,51.27,51.27,1195
,2012-05-14 04:00,14,51.26,51.38,51.17,51.28,591
,2012-05-14 04:30,14,51.28,51.28,51.14,51.15,478
,2012-05-14 05:00,14,51.15,51.21,51.14,51.19,289
,2012-05-14 05:30,14,51.19,51.2,51.12,51.15,857
,2012-05-14 06:00,14,51.16,51.23,51.15,51.23,250
,2012-05-14 06:30,14,51.21,51.29,51.17,51.28,367
,2012-05-14 07:00,14,51.27,51.33,51.25,51.32,226
,2012-05-14 09:30,14,51.3,51.4,50.98,51.05,13288
,2012-05-14 10:00,14,51.04,51.27,50.98,51.26,4417
,2012-05-14 10:30,14,51.25,51.28,51.14,51.27,2504
,2012-05-14 11:00,14,51.26,51.37,51.11,51.15,3860
,2012-05-14 11:30,14,51.15,51.19,51.08,51.15,3151
,2012-05-14 12:00,14,51.15,51.28,51.14,51.21,2499
,2012-05-14 12:30,14,51.21,51.22,51.05,51.08,4608
,2012-05-14 13:00,14,51.09,51.28,51.05,51.26,5435
,2012-05-14 18:00,15,51.3,51.39,51.3,51.36,202
,2012-05-14 18:30,15,51.38,51.39,51.33,51.33,74
,2012-05-14 19:00,15,51.34,51.34,51.29,51.31,65
,2012-05-14 19:30,15,51.31,51.33,51.24,51.33,125
,2012-05-14 20:00,15,51.33,51.39,51.12,51.31,1096
,2012-05-14 20:30,15,51.33,51.46,51.26,51.43,388
,2012-05-14 21:00,15,51.44,51.49,51.42,51.45,133
,2012-05-14 21:30,15,51.45,51.47,51.37,51.38,207
,2012-05-14 22:00,15,51.4,51.45,51.33,51.38,204
,2012-05-14 22:30,15,51.39,51.4,51.34,51.35,75
,2012-05-14 23:00,15,51.35,51.35,51.33,51.34,37
,2012-05-14 23:30,15,51.34,51.35,51.25,51.27,145
,2012-05-15 00:00,15,51.28,51.32,51.26,51.27,72
,2012-05-15 00:30,15,51.28,51.29,51.1,51.25,602
,2012-05-15 01:00,15,51.25,51.31,51.22,51.26,701
,2012-05-15 01:30,15,51.27,51.42,51.26,51.36,769
,2012-05-15 02:00,15,51.38,51.6,51.37,51.59,1026
,2012-05-15 02:30,15,51.6,51.65,51.54,51.55,394
,2012-05-15 03:00,15,51.55,51.57,51.51,51.56,514
,2012-05-15 03:30,15,51.56,51.57,51.51,51.52,228
,2012-05-15 04:00,15,51.52,51.59,51.5,51.51,343
,2012-05-15 04:30,15,51.52,51.59,51.52,51.59,348
,2012-05-15 05:00,15,51.59,51.64,51.59,51.59,246
,2012-05-15 05:30,15,51.59,51.74,51.59,51.72,757
,2012-05-15 06:00,15,51.73,51.74,51.62,51.65,408
,2012-05-15 06:30,15,51.65,51.67,51.6,51.64,157
,2012-05-15 07:00,15,51.65,51.69,51.62,51.62,265
,2012-05-15 09:30,15,51.49,51.49,51.05,51.06,12503
,2012-05-15 10:00,15,51.05,51.11,50.87,50.96,7194
,2012-05-15 10:30,15,50.94,51.27,50.92,51.23,4435
,2012-05-15 11:00,15,51.22,51.36,51.09,51.11,5580
,2012-05-15 11:30,15,51.11,51.21,51.09,51.19,2929
,2012-05-15 12:00,15,51.2,51.26,51.18,51.26,3115
,2012-05-15 12:30,15,51.25,51.4,51.23,51.32,3337
,2012-05-15 13:00,15,51.32,51.39,51.25,51.39,3234
,2012-05-15 18:00,16,51.47,51.51,51.4,51.49,325
,2012-05-15 18:30,16,51.49,51.51,51.42,51.5,81
,2012-05-15 19:00,16,51.47,51.48,51.39,51.39,112
,2012-05-15 19:30,16,51.4,51.4,51.33,51.36,227
,2012-05-15 20:00,16,51.33,51.52,51.29,51.38,766
,2012-05-15 20:30,16,51.38,51.49,51.34,51.39,218
,2012-05-15 21:00,16,51.4,51.46,51.3,51.3,256
,2012-05-15 21:30,16,51.3,51.41,51.28,51.28,305
,2012-05-15 22:00,16,51.29,51.37,51.29,51.32,254
,2012-05-15 22:30,16,51.31,51.32,51.23,51.25,283
,2012-05-15 23:00,16,51.23,51.25,51.1,51.11,406
,2012-05-15 23:30,16,51.14,51.16,51.13,51.14,39
,2012-05-16 00:00,16,51.15,51.16,51.13,51.16,92
,2012-05-16 00:30,16,51.16,51.16,50.98,50.99,899
,2012-05-16 01:00,16,50.98,51,50.79,50.8,1165
,2012-05-16 01:30,16,50.83,50.86,50.73,50.76,887
,2012-05-16 02:00,16,50.76,50.79,50.23,50.29,2507
,2012-05-16 02:30,16,50.29,50.29,50.05,50.11,1751
,2012-05-16 03:00,16,50.12,50.43,50.06,50.41,787
,2012-05-16 03:30,16,50.42,50.54,50.25,50.34,1021
,2012-05-16 04:00,16,50.33,50.61,50.33,50.59,863
,2012-05-16 04:30,16,50.58,50.58,50.35,50.35,805
,2012-05-16 05:00,16,50.35,50.58,50.33,50.58,508
,2012-05-16 05:30,16,50.58,50.66,50.56,50.63,557
,2012-05-16 06:00,16,50.63,50.64,50.53,50.55,503
,2012-05-16 06:30,16,50.55,50.65,50.53,50.62,286
,2012-05-16 07:00,16,50.61,50.65,50.54,50.65,345
,2012-05-16 09:30,16,50.75,50.98,50.52,50.59,10804
,2012-05-16 10:00,16,50.59,50.59,50.25,50.31,7412
,2012-05-16 10:30,16,50.31,50.52,50.28,50.49,4528
,2012-05-16 11:00,16,50.49,50.52,50.23,50.37,4068
,2012-05-16 11:30,16,50.36,50.44,50.23,50.35,3141
,2012-05-16 12:00,16,50.34,50.53,50.29,50.41,2835
,2012-05-16 12:30,16,50.41,50.47,50.3,50.47,2823
,2012-05-16 13:00,16,50.47,50.52,50.32,50.44,3797
,2012-05-16 18:00,17,50.56,50.64,50.49,50.52,358
,2012-05-16 18:30,17,50.53,50.57,50.46,50.57,387
,2012-05-16 19:00,17,50.57,50.77,50.55,50.69,592
,2012-05-16 19:30,17,50.69,50.88,50.6,50.88,478
,2012-05-16 20:00,17,50.88,50.92,50.72,50.77,689
,2012-05-16 20:30,17,50.79,50.84,50.64,50.68,477
,2012-05-16 21:00,17,50.71,50.72,50.62,50.7,152
,2012-05-16 21:30,17,50.69,50.8,50.58,50.62,876
,2012-05-16 22:00,17,50.62,50.86,50.59,50.67,583
,2012-05-16 22:30,17,50.69,50.76,50.69,50.73,92
,2012-05-16 23:00,17,50.72,50.75,50.69,50.74,103
,2012-05-16 23:30,17,50.73,50.77,50.71,50.72,57
,2012-05-17 00:00,17,50.72,50.74,50.7,50.74,142
,2012-05-17 00:30,17,50.75,50.98,50.75,50.95,1424
,2012-05-17 01:00,17,50.97,50.99,50.78,50.99,1495
,2012-05-17 01:30,17,50.99,50.99,50.77,50.86,949
,2012-05-17 02:00,17,50.83,50.83,50.74,50.78,375
,2012-05-17 02:30,17,50.77,50.88,50.7,50.72,565
,2012-05-17 03:00,17,50.72,50.72,50.58,50.61,455
,2012-05-17 03:30,17,50.61,50.65,50.58,50.58,451
,2012-05-17 04:00,17,50.57,50.59,50.45,50.49,319
,2012-05-17 04:30,17,50.49,50.62,50.49,50.54,274
,2012-05-17 05:00,17,50.53,50.54,50.45,50.47,314
,2012-05-17 05:30,17,50.47,50.48,50.46,50.47,354
,2012-05-17 06:00,17,50.47,50.53,50.44,50.51,689
,2012-05-17 06:30,17,50.51,50.51,50.44,50.46,372
,2012-05-17 07:00,17,50.46,50.54,50.43,50.52,599
,2012-05-17 09:30,17,50.45,50.85,50.41,50.81,9770
,2012-05-17 10:00,17,50.8,50.87,50.72,50.78,3768
,2012-05-17 10:30,17,50.79,50.82,50.67,50.74,2502
,2012-05-17 11:00,17,50.73,50.75,50.64,50.71,2866
,2012-05-17 11:30,17,50.72,50.75,50.64,50.66,1927
,2012-05-17 12:00,17,50.65,50.67,50.6,50.63,1476
,2012-05-17 12:30,17,50.63,50.68,50.47,50.68,3450
,2012-05-17 13:00,17,50.68,50.74,50.6,50.65,3337
,2012-05-17 18:00,18,50.8,50.8,50.72,50.74,122
,2012-05-17 18:30,18,50.73,50.74,50.71,50.71,257
,2012-05-17 19:00,18,50.73,50.75,50.67,50.7,111
,2012-05-17 19:30,18,50.7,50.7,50.58,50.6,171
,2012-05-17 20:00,18,50.59,50.63,50.36,50.43,1055
,2012-05-17 20:30,18,50.37,50.57,50.3,50.42,458
,2012-05-17 21:00,18,50.45,50.49,50.39,50.43,206
,2012-05-17 21:30,18,50.45,50.61,50.32,50.43,746
,2012-05-17 22:00,18,50.42,50.52,50.27,50.28,376
,2012-05-17 22:30,18,50.28,50.32,50.27,50.3,59
,2012-05-17 23:00,18,50.29,50.29,50.24,50.24,159
,2012-05-17 23:30,18,50.24,50.25,50.2,50.22,152
,2012-05-18 00:00,18,50.22,50.22,50.11,50.12,395
,2012-05-18 00:30,18,50.13,50.19,50.03,50.17,1051
,2012-05-18 01:00,18,50.17,50.38,50.17,50.28,848
,2012-05-18 01:30,18,50.3,50.3,50.08,50.17,404
,2012-05-18 02:00,18,50.19,50.19,50.03,50.17,918
,2012-05-18 02:30,18,50.2,50.27,50.16,50.18,632
,2012-05-18 03:00,18,50.16,50.29,50.16,50.29,662
,2012-05-18 03:30,18,50.29,50.39,50.27,50.38,997
,2012-05-18 04:00,18,50.38,50.43,50.34,50.34,487
,2012-05-18 04:30,18,50.34,50.47,50.33,50.45,513
,2012-05-18 05:00,18,50.45,50.46,50.27,50.36,518
,2012-05-18 05:30,18,50.36,50.39,50.28,50.32,231
,2012-05-18 06:00,18,50.34,50.58,50.34,50.58,830
,2012-05-18 06:30,18,50.56,50.58,50.49,50.57,360
,2012-05-18 07:00,18,50.58,50.63,50.51,50.6,187
,2012-05-18 09:30,18,50.7,50.84,50.39,50.48,6872
,2012-05-18 10:00,18,50.48,50.55,50.32,50.36,4072
,2012-05-18 10:30,18,50.36,50.51,50.36,50.38,2448
,2012-05-18 11:00,18,50.38,50.49,50.37,50.43,3268
,2012-05-18 11:30,18,50.44,50.46,50.32,50.42,2188
,2012-05-18 12:00,18,50.41,50.45,50.32,50.41,1860
,2012-05-18 12:30,18,50.41,50.5,50.31,50.46,4313
,2012-05-18 13:00,18,50.46,50.52,50.2,50.24,4947
,2012-05-20 17:00,21,50.44,50.85,50.25,50.79,474
,2012-05-20 17:30,21,50.81,50.81,50.46,50.52,197
,2012-05-20 18:00,21,50.51,50.57,50.46,50.57,108
,2012-05-20 18:30,21,50.53,50.54,50.44,50.52,101
,2012-05-20 19:00,21,50.51,50.72,50.47,50.7,165
,2012-05-20 19:30,21,50.7,50.76,50.59,50.7,106
,2012-05-20 20:00,21,50.69,50.76,50.5,50.67,487
,2012-05-20 20:30,21,50.65,50.74,50.56,50.72,307
,2012-05-20 21:00,21,50.72,50.72,50.61,50.61,54
,2012-05-20 21:30,21,50.61,50.79,50.53,50.71,362
,2012-05-20 22:00,21,50.72,50.87,50.69,50.82,649
,2012-05-20 22:30,21,50.82,50.85,50.8,50.81,63
,2012-05-20 23:00,21,50.81,50.85,50.79,50.84,67
,2012-05-20 23:30,21,50.85,50.85,50.81,50.83,87
,2012-05-21 00:00,21,50.83,50.84,50.8,50.82,45
,2012-05-21 00:30,21,50.82,50.91,50.81,50.87,670
,2012-05-21 01:00,21,50.86,50.88,50.74,50.77,323
,2012-05-21 01:30,21,50.77,50.85,50.75,50.81,128
,2012-05-21 02:00,21,50.81,50.86,50.72,50.85,308
,2012-05-21 02:30,21,50.83,50.85,50.79,50.82,419
,2012-05-21 03:00,21,50.85,50.85,50.75,50.75,169
,2012-05-21 03:30,21,50.78,50.85,50.78,50.78,288
,2012-05-21 04:00,21,50.77,50.82,50.71,50.73,351
,2012-05-21 04:30,21,50.72,50.73,50.6,50.67,395
,2012-05-21 05:00,21,50.67,50.76,50.63,50.64,486
,2012-05-21 05:30,21,50.64,50.72,50.61,50.67,126
,2012-05-21 06:00,21,50.67,50.69,50.62,50.66,201
,2012-05-21 06:30,21,50.67,50.73,50.66,50.7,155
,2012-05-21 07:00,21,50.7,50.75,50.66,50.71,225
,2012-05-21 07:30,21,50.68,50.71,50.65,50.65,82
,2012-05-21 08:00,21,50.65,50.75,50.61,50.7,257
,2012-05-21 08:30,21,50.67,50.8,50.67,50.77,562
,2012-05-21 09:00,21,50.77,50.8,50.71,50.76,583
,2012-05-21 09:30,21,50.75,50.99,50.63,50.98,7725
,2012-05-21 10:00,21,50.98,51.09,50.91,50.99,5535
,2012-05-21 10:30,21,50.99,51.16,50.92,50.97,5149
,2012-05-21 11:00,21,50.97,51,50.92,51,1588
,2012-05-21 11:30,21,51,51.02,50.94,50.96,1351
,2012-05-21 12:00,21,50.96,51.02,50.86,50.86,1116
,2012-05-21 12:30,21,50.86,50.92,50.79,50.83,2999
,2012-05-21 13:00,21,50.83,51.02,50.81,50.95,2940
,2012-05-21 13:30,21,50.95,50.95,50.83,50.87,427
,2012-05-21 17:00,22,50.97,51.02,50.9,50.92,108
,2012-05-21 17:30,22,50.92,50.98,50.87,50.98,85
,2012-05-21 18:00,22,50.99,51.02,50.96,50.96,33
,2012-05-21 18:30,22,50.95,50.95,50.87,50.87,87
,2012-05-21 19:00,22,50.89,50.92,50.89,50.9,16
,2012-05-21 19:30,22,50.91,50.93,50.86,50.91,178
,2012-05-21 20:00,22,50.9,50.99,50.84,50.91,391
,2012-05-21 20:30,22,50.9,51.04,50.85,51.03,205
,2012-05-21 21:00,22,51.02,51.03,50.96,51,155
,2012-05-21 21:30,22,51,51,50.84,50.94,256
,2012-05-21 22:00,22,50.94,51,50.85,50.86,206
,2012-05-21 22:30,22,50.85,50.85,50.82,50.83,59
,2012-05-21 23:00,22,50.84,50.89,50.82,50.86,38
,2012-05-21 23:30,22,50.89,50.96,50.88,50.94,138
,2012-05-22 00:00,22,50.95,50.97,50.92,50.93,13
,2012-05-22 00:30,22,50.92,51.08,50.92,51.07,486
,2012-05-22 01:00,22,51.06,51.09,50.96,51.06,282
,2012-05-22 01:30,22,51.07,51.08,50.94,50.96,180
,2012-05-22 02:00,22,50.96,51.16,50.94,51.13,581
,2012-05-22 02:30,22,51.13,51.17,51.07,51.13,453
,2012-05-22 03:00,22,51.13,51.21,51.13,51.21,421
,2012-05-22 03:30,22,51.22,51.28,51.08,51.11,585
,2012-05-22 04:00,22,51.11,51.11,50.89,50.93,1457
,2012-05-22 04:30,22,50.92,50.97,50.92,50.96,351
,2012-05-22 05:00,22,50.95,50.97,50.9,50.92,386
,2012-05-22 05:30,22,50.91,50.96,50.91,50.93,479
,2012-05-22 06:00,22,50.94,51.03,50.92,51.02,537
,2012-05-22 06:30,22,51.02,51.03,50.96,51.03,124
,2012-05-22 07:00,22,51.02,51.03,50.98,51.01,217
,2012-05-22 07:30,22,51,51.03,50.96,51.02,672
,2012-05-22 08:00,22,51.02,51.03,50.96,50.97,262
,2012-05-22 08:30,22,50.97,51,50.93,50.94,468
,2012-05-22 09:00,22,50.93,51.01,50.9,50.98,1080
,2012-05-22 09:30,22,50.99,51.1,50.81,50.86,8049
,2012-05-22 10:00,22,50.87,51.05,50.72,50.98,6329
,2012-05-22 10:30,22,50.99,51.07,50.88,50.89,4186
,2012-05-22 11:00,22,50.89,50.9,50.66,50.87,4997
,2012-05-22 11:30,22,50.87,50.87,50.35,50.53,6659
,2012-05-22 12:00,22,50.53,50.56,50.37,50.41,3384
,2012-05-22 12:30,22,50.4,50.63,50.39,50.58,3021
,2012-05-22 13:00,22,50.59,50.6,50.36,50.46,4668
,2012-05-22 13:30,22,50.47,50.5,50.38,50.43,219
,2012-05-22 17:00,23,50.4,50.55,50.24,50.26,392
,2012-05-22 17:30,23,50.24,50.35,50.24,50.34,168
,2012-05-22 18:00,23,50.34,50.35,50.3,50.35,67
,2012-05-22 18:30,23,50.35,50.35,50.3,50.3,115
,2012-05-22 19:00,23,50.34,50.35,50.26,50.27,91
,2012-05-22 19:30,23,50.27,50.29,50.14,50.2,620
,2012-05-22 20:00,23,50.18,50.24,50.09,50.14,789
,2012-05-22 20:30,23,50.13,50.16,50.12,50.13,323
,2012-05-22 21:00,23,50.14,50.2,50.06,50.08,605
,2012-05-22 21:30,23,50.08,50.15,50.07,50.1,349
,2012-05-22 22:00,23,50.1,50.12,50.06,50.07,255
,2012-05-22 22:30,23,50.07,50.11,50.07,50.08,110
,2012-05-22 23:00,23,50.08,50.08,50.04,50.08,125
,2012-05-22 23:30,23,50.09,50.11,50.06,50.06,29
,2012-05-23 00:00,23,50.08,50.09,50.01,50.03,396
,2012-05-23 00:30,23,50.03,50.06,49.94,49.98,1242
,2012-05-23 01:00,23,49.99,50,49.81,49.81,1377
,2012-05-23 01:30,23,49.84,49.87,49.77,49.79,747
,2012-05-23 02:00,23,49.82,49.88,49.78,49.88,487
,2012-05-23 02:30,23,49.88,49.88,49.66,49.66,1045
,2012-05-23 03:00,23,49.66,49.66,49.54,49.54,990
,2012-05-23 03:30,23,49.55,49.65,49.53,49.6,463
,2012-05-23 04:00,23,49.59,49.62,49.51,49.59,603
,2012-05-23 04:30,23,49.59,49.64,49.59,49.63,269
,2012-05-23 05:00,23,49.62,49.67,49.62,49.65,128
,2012-05-23 05:30,23,49.65,49.66,49.58,49.64,276
,2012-05-23 06:00,23,49.64,49.7,49.59,49.65,155
,2012-05-23 06:30,23,49.65,49.8,49.65,49.76,589
,2012-05-23 07:00,23,49.76,49.85,49.69,49.71,1016
,2012-05-23 07:30,23,49.72,49.8,49.57,49.68,1154
,2012-05-23 08:00,23,49.68,49.73,49.55,49.57,799
,2012-05-23 08:30,23,49.59,49.62,49.44,49.51,1894
,2012-05-23 09:00,23,49.51,49.56,49.32,49.48,2757
,2012-05-23 09:30,23,49.47,49.65,49.42,49.56,9844
,2012-05-23 10:00,23,49.55,49.62,49.3,49.42,4602
,2012-05-23 10:30,23,49.42,49.49,49.2,49.34,4476
,2012-05-23 11:00,23,49.34,49.34,49.08,49.1,5889
,2012-05-23 11:30,23,49.09,49.12,48.73,48.8,7925
,2012-05-23 12:00,23,48.79,49.01,48.55,49,5953
,2012-05-23 12:30,23,49,49.13,48.87,49.07,5361
,2012-05-23 13:00,23,49.07,49.1,48.89,49,4072
,2012-05-23 13:30,23,49.03,49.03,48.89,49.02,336
,2012-05-23 17:00,24,49.1,49.42,49.09,49.3,444
,2012-05-23 17:30,24,49.26,49.26,49.2,49.23,181
,2012-05-23 18:00,24,49.23,49.27,49.23,49.25,27
,2012-05-23 18:30,24,49.24,49.27,49.17,49.19,91
,2012-05-23 19:00,24,49.19,49.3,49.14,49.3,205
,2012-05-23 19:30,24,49.31,49.38,49.23,49.28,280
,2012-05-23 20:00,24,49.25,49.63,49.25,49.46,1606
,2012-05-23 20:30,24,49.47,49.55,49.41,49.44,463
,2012-05-23 21:00,24,49.42,49.45,49.37,49.41,127
,2012-05-23 21:30,24,49.37,49.51,49.34,49.5,280
,2012-05-23 22:00,24,49.48,49.49,49.26,49.29,409
,2012-05-23 22:30,24,49.32,49.35,49.27,49.29,217
,2012-05-23 23:00,24,49.3,49.38,49.3,49.35,195
,2012-05-23 23:30,24,49.34,49.38,49.31,49.31,110
,2012-05-24 00:00,24,49.31,49.32,49.31,49.31,5
,2012-05-24 00:30,24,49.3,49.48,49.27,49.43,539
,2012-05-24 01:00,24,49.42,49.45,49.3,49.38,444
,2012-05-24 01:30,24,49.39,49.58,49.38,49.57,588
,2012-05-24 02:00,24,49.57,49.7,49.56,49.59,1143
,2012-05-24 02:30,24,49.57,49.58,49.42,49.48,676
,2012-05-24 03:00,24,49.45,49.48,49.42,49.46,519
,2012-05-24 03:30,24,49.46,49.48,49.36,49.47,486
,2012-05-24 04:00,24,49.47,49.54,49.42,49.51,466
,2012-05-24 04:30,24,49.52,49.52,49.43,49.49,709
,2012-05-24 05:00,24,49.49,49.55,49.44,49.54,334
,2012-05-24 05:30,24,49.55,49.58,49.48,49.49,467
,2012-05-24 06:00,24,49.49,49.53,49.47,49.49,136
,2012-05-24 06:30,24,49.49,49.5,49.47,49.47,475
,2012-05-24 07:00,24,49.48,49.48,49.34,49.34,743
,2012-05-24 07:30,24,49.34,49.54,49.32,49.43,1044
,2012-05-24 08:00,24,49.44,49.5,49.36,49.46,826
,2012-05-24 08:30,24,49.47,49.47,49.36,49.39,868
,2012-05-24 09:00,24,49.39,49.47,49.39,49.44,740
,2012-05-24 09:30,24,49.45,49.45,48.92,48.98,10166
,2012-05-24 10:00,24,48.99,49.43,48.98,49.38,5143
,2012-05-24 10:30,24,49.38,49.46,49.27,49.45,3044
,2012-05-24 11:00,24,49.44,49.55,49.31,49.35,4181
,2012-05-24 11:30,24,49.36,49.48,49.33,49.4,1564
,2012-05-24 12:00,24,49.41,49.55,49.4,49.4,3209
,2012-05-24 12:30,24,49.41,49.52,49.29,49.41,5026
,2012-05-24 13:00,24,49.41,49.64,49.36,49.39,4324
,2012-05-24 13:30,24,49.4,49.5,49.38,49.5,244
,2012-05-24 17:00,25,49.42,49.55,49.42,49.51,372
,2012-05-24 17:30,25,49.51,49.56,49.5,49.56,81
,2012-05-24 18:00,25,49.56,49.56,49.51,49.51,34
,2012-05-24 18:30,25,49.52,49.59,49.5,49.59,110
,2012-05-24 19:00,25,49.59,49.62,49.57,49.59,168
,2012-05-24 19:30,25,49.58,49.58,49.5,49.52,49
,2012-05-24 20:00,25,49.55,49.57,49.48,49.48,223
,2012-05-24 20:30,25,49.48,49.53,49.44,49.48,496
,2012-05-24 21:00,25,49.47,49.53,49.47,49.47,105
,2012-05-24 21:30,25,49.48,49.48,49.28,49.29,718
,2012-05-24 22:00,25,49.28,49.36,49.2,49.34,387
,2012-05-24 22:30,25,49.35,49.43,49.29,49.4,52
,2012-05-24 23:00,25,49.4,49.49,49.37,49.48,106
,2012-05-24 23:30,25,49.47,49.47,49.42,49.43,26
,2012-05-25 00:00,25,49.44,49.5,49.42,49.45,171
,2012-05-25 00:30,25,49.47,49.54,49.44,49.52,358
,2012-05-25 01:00,25,49.53,49.57,49.48,49.56,283
,2012-05-25 01:30,25,49.54,49.6,49.54,49.55,286
,2012-05-25 02:00,25,49.56,49.8,49.56,49.78,1142
,2012-05-25 02:30,25,49.78,49.8,49.66,49.72,606
,2012-05-25 03:00,25,49.74,49.92,49.73,49.92,2566
,2012-05-25 03:30,25,49.92,50.07,49.91,50.05,1409
,2012-05-25 04:00,25,50.05,50.08,49.95,49.96,797
,2012-05-25 04:30,25,49.97,49.97,49.85,49.85,797
,2012-05-25 05:00,25,49.86,49.92,49.86,49.88,507
,2012-05-25 05:30,25,49.88,49.89,49.68,49.73,574
,2012-05-25 06:00,25,49.73,49.78,49.71,49.78,164
,2012-05-25 06:30,25,49.77,49.79,49.7,49.73,262
,2012-05-25 07:00,25,49.71,49.86,49.65,49.68,445
,2012-05-25 07:30,25,49.67,49.74,49.65,49.68,606
,2012-05-25 08:00,25,49.68,49.74,49.62,49.71,228
,2012-05-25 08:30,25,49.72,49.83,49.69,49.8,673
,2012-05-25 09:00,25,49.79,49.81,49.72,49.72,374
,2012-05-25 09:30,25,49.72,50.09,49.7,49.94,6887
,2012-05-25 10:00,25,49.93,50.08,49.93,50.05,3428
,2012-05-25 10:30,25,50.04,50.09,49.97,50.07,2234
,2012-05-25 11:00,25,50.06,50.15,49.91,49.92,2569
,2012-05-25 11:30,25,49.92,50.02,49.9,49.94,1580
,2012-05-25 12:00,25,49.94,49.99,49.88,49.99,913
,2012-05-25 12:30,25,49.99,50.06,49.95,50.04,1131
,2012-05-25 13:00,25,50.04,50.21,50.02,50.09,4205
,2012-05-25 13:30,25,50.09,50.2,50.08,50.2,471
,2012-05-28 19:00,29,50.19,50.34,50.13,50.3,584
,2012-05-28 19:30,29,50.3,50.32,50.22,50.24,275
,2012-05-28 20:00,29,50.22,50.27,50.12,50.15,334
,2012-05-28 20:30,29,50.15,50.18,50.09,50.11,273
,2012-05-28 21:00,29,50.11,50.11,50.05,50.09,196
,2012-05-28 21:30,29,50.08,50.18,50.06,50.14,76
,2012-05-28 22:00,29,50.15,50.25,50.13,50.22,176
,2012-05-28 22:30,29,50.23,50.23,50.21,50.21,91
,2012-05-28 23:00,29,50.2,50.21,50.2,50.21,36
,2012-05-28 23:30,29,50.21,50.21,50.21,50.21,33
,2012-05-29 00:00,29,50.21,50.21,50.19,50.21,107
,2012-05-29 00:30,29,50.21,50.4,50.19,50.36,516
,2012-05-29 01:00,29,50.36,50.53,50.35,50.46,891
,2012-05-29 01:30,29,50.49,50.53,50.36,50.44,200
,2012-05-29 02:00,29,50.44,50.62,50.44,50.57,628
,2012-05-29 02:30,29,50.58,50.62,50.52,50.53,217
,2012-05-29 03:00,29,50.52,50.58,50.41,50.53,623
,2012-05-29 03:30,29,50.53,50.57,50.52,50.52,218
,2012-05-29 04:00,29,50.53,50.63,50.53,50.6,477
,2012-05-29 04:30,29,50.59,50.59,50.42,50.48,516
,2012-05-29 05:00,29,50.47,50.51,50.41,50.48,244
,2012-05-29 05:30,29,50.48,50.49,50.32,50.4,362
,2012-05-29 06:00,29,50.4,50.44,50.37,50.41,159
,2012-05-29 06:30,29,50.4,50.41,50.31,50.38,354
,2012-05-29 07:00,29,50.36,50.41,50.3,50.4,237
,2012-05-29 07:30,29,50.43,50.45,50.37,50.4,192
,2012-05-29 08:00,29,50.4,50.5,50.37,50.45,939
,2012-05-29 08:30,29,50.45,50.59,50.44,50.58,767
,2012-05-29 09:00,29,50.58,50.69,50.5,50.62,1426
,2012-05-29 09:30,29,50.63,50.74,50.53,50.54,6654
,2012-05-29 10:00,29,50.53,50.62,50.44,50.49,4063
,2012-05-29 10:30,29,50.49,50.51,50.2,50.25,5321
,2012-05-29 11:00,29,50.25,50.28,49.81,50.06,7507
,2012-05-29 11:30,29,50.06,50.21,50.01,50.18,2309
,2012-05-29 12:00,29,50.17,50.24,50.11,50.17,2303
,2012-05-29 12:30,29,50.16,50.28,50.09,50.24,2523
,2012-05-29 13:00,29,50.25,50.3,50.11,50.19,2797
,2012-05-29 13:30,29,50.18,50.2,50.11,50.13,293
,2012-05-29 17:00,30,50.18,50.36,50.18,50.3,144
,2012-05-29 17:30,30,50.3,50.35,50.3,50.3,62
,2012-05-29 18:00,30,50.29,50.29,50.27,50.27,8
,2012-05-29 18:30,30,50.27,50.3,50.25,50.26,29
,2012-05-29 19:00,30,50.25,50.32,50.25,50.32,34
,2012-05-29 19:30,30,50.32,50.34,50.25,50.25,113
,2012-05-29 20:00,30,50.26,50.3,50.19,50.29,217
,2012-05-29 20:30,30,50.24,50.27,50.18,50.24,96
,2012-05-29 21:00,30,50.24,50.26,50.21,50.21,20
,2012-05-29 21:30,30,50.21,50.31,50.12,50.26,386
,2012-05-29 22:00,30,50.27,50.27,50.12,50.12,234
,2012-05-29 22:30,30,50.15,50.15,50.06,50.06,101
,2012-05-29 23:00,30,50.06,50.08,50.05,50.06,23
,2012-05-29 23:30,30,50.1,50.11,50.1,50.11,5
,2012-05-30 00:00,30,50.08,50.09,50.05,50.06,27
,2012-05-30 00:30,30,50.06,50.2,50.05,50.16,137
,2012-05-30 01:00,30,50.16,50.28,50.1,50.25,656
,2012-05-30 01:30,30,50.25,50.27,50.07,50.09,340
,2012-05-30 02:00,30,50.07,50.08,49.98,50.01,485
,2012-05-30 02:30,30,50.01,50.04,49.97,50.03,373
,2012-05-30 03:00,30,50.04,50.04,49.91,49.95,981
,2012-05-30 03:30,30,49.95,50.03,49.93,49.94,448
,2012-05-30 04:00,30,49.94,49.97,49.9,49.93,247
,2012-05-30 04:30,30,49.95,49.98,49.9,49.93,205
,2012-05-30 05:00,30,49.92,49.92,49.85,49.89,327
,2012-05-30 05:30,30,49.91,49.99,49.85,49.86,592
,2012-05-30 06:00,30,49.9,50.01,49.87,49.88,1064
,2012-05-30 06:30,30,49.9,49.97,49.85,49.88,366
,2012-05-30 07:00,30,49.86,49.88,49.77,49.79,382
,2012-05-30 07:30,30,49.79,49.98,49.78,49.97,973
,2012-05-30 08:00,30,49.98,50.01,49.87,49.88,911
,2012-05-30 08:30,30,49.91,49.91,49.59,49.62,1193
,2012-05-30 09:00,30,49.6,49.62,49.4,49.58,1803
,2012-05-30 09:30,30,49.58,49.7,49.47,49.59,6114
,2012-05-30 10:00,30,49.58,49.72,49.57,49.66,3525
,2012-05-30 10:30,30,49.67,49.77,49.63,49.72,4437
,2012-05-30 11:00,30,49.72,49.79,49.59,49.59,3201
,2012-05-30 11:30,30,49.58,49.65,49.54,49.63,2640
,2012-05-30 12:00,30,49.63,49.65,49.56,49.62,2619
,2012-05-30 12:30,30,49.63,49.68,49.56,49.62,1862
,2012-05-30 13:00,30,49.63,49.72,49.57,49.72,3171
,2012-05-30 13:30,30,49.72,49.72,49.67,49.72,427
,2012-05-30 17:00,31,49.71,49.75,49.68,49.68,193
,2012-05-30 17:30,31,49.68,49.72,49.67,49.67,52
,2012-05-30 18:00,31,49.69,49.71,49.65,49.67,72
,2012-05-30 18:30,31,49.67,49.69,49.64,49.66,37
,2012-05-30 19:00,31,49.64,49.64,49.6,49.6,54
,2012-05-30 19:30,31,49.61,49.72,49.6,49.66,214
,2012-05-30 20:00,31,49.65,49.77,49.6,49.73,227
,2012-05-30 20:30,31,49.73,49.77,49.7,49.73,41
,2012-05-30 21:00,31,49.72,49.75,49.7,49.75,56
,2012-05-30 21:30,31,49.73,49.73,49.62,49.65,250
,2012-05-30 22:00,31,49.66,49.72,49.62,49.68,87
,2012-05-30 22:30,31,49.7,49.72,49.68,49.69,56
,2012-05-30 23:00,31,49.68,49.69,49.62,49.69,54
,2012-05-30 23:30,31,49.66,49.69,49.66,49.69,5
,2012-05-31 00:00,31,49.71,49.72,49.7,49.71,8
,2012-05-31 00:30,31,49.72,49.75,49.67,49.74,143
,2012-05-31 01:00,31,49.74,49.75,49.69,49.71,246
,2012-05-31 01:30,31,49.7,49.73,49.56,49.58,539
,2012-05-31 02:00,31,49.6,49.74,49.59,49.68,531
,2012-05-31 02:30,31,49.68,49.68,49.6,49.67,552
,2012-05-31 03:00,31,49.66,49.7,49.66,49.66,120
,2012-05-31 03:30,31,49.65,49.71,49.63,49.65,119
,2012-05-31 04:00,31,49.65,49.71,49.63,49.71,150
,2012-05-31 04:30,31,49.7,49.73,49.67,49.73,355
,2012-05-31 05:00,31,49.74,49.75,49.72,49.74,107
,2012-05-31 05:30,31,49.73,49.73,49.63,49.69,268
,2012-05-31 06:00,31,49.71,49.73,49.68,49.69,136
,2012-05-31 06:30,31,49.69,49.69,49.62,49.66,209
,2012-05-31 07:00,31,49.66,49.67,49.55,49.56,526
,2012-05-31 07:30,31,49.56,49.58,49.43,49.45,1502
,2012-05-31 08:00,31,49.45,49.53,49.42,49.47,453
,2012-05-31 08:30,31,49.45,49.58,49.29,49.29,1650
,2012-05-31 09:00,31,49.3,49.35,49.18,49.26,1480
,2012-05-31 09:30,31,49.25,49.4,49.19,49.31,6103
,2012-05-31 10:00,31,49.31,49.34,49,49.26,8292
,2012-05-31 10:30,31,49.25,49.38,49.2,49.25,3693
,2012-05-31 11:00,31,49.23,49.4,49.11,49.34,3804
,2012-05-31 11:30,31,49.34,49.34,49.19,49.24,2432
,2012-05-31 12:00,31,49.24,49.36,49.16,49.22,3105
,2012-05-31 12:30,31,49.21,49.34,49.16,49.2,2719
,2012-05-31 13:00,31,49.21,49.36,49.12,49.3,4102
,2012-05-31 13:30,31,49.3,49.32,49.18,49.2,539
,2012-05-31 17:00,1,49.31,49.44,49.21,49.33,251
,2012-05-31 17:30,1,49.33,49.4,49.27,49.34,36
,2012-05-31 18:00,1,49.37,49.43,49.34,49.34,76
,2012-05-31 18:30,1,49.34,49.46,49.34,49.46,104
,2012-05-31 19:00,1,49.47,49.47,49.4,49.4,191
,2012-05-31 19:30,1,49.35,49.35,49.23,49.29,205
,2012-05-31 20:00,1,49.3,49.37,49.21,49.36,206
,2012-05-31 20:30,1,49.36,49.48,49.35,49.39,190
,2012-05-31 21:00,1,49.39,49.39,49.35,49.38,34
,2012-05-31 21:30,1,49.37,49.45,49.36,49.41,64
,2012-05-31 22:00,1,49.37,49.44,49.31,49.33,114
,2012-05-31 22:30,1,49.34,49.38,49.31,49.38,78
,2012-05-31 23:00,1,49.36,49.39,49.29,49.3,125
,2012-05-31 23:30,1,49.3,49.3,49.17,49.22,113
,2012-06-01 00:00,1,49.2,49.27,49.2,49.23,56
,2012-06-01 00:30,1,49.23,49.27,49.06,49.09,255
,2012-06-01 01:00,1,49.09,49.17,49.08,49.16,160
,2012-06-01 01:30,1,49.15,49.2,49.09,49.14,123
,2012-06-01 02:00,1,49.14,49.22,48.99,49.02,524
,2012-06-01 02:30,1,49.02,49.13,48.96,49.06,365
,2012-06-01 03:00,1,49.07,49.07,48.93,48.95,475
,2012-06-01 03:30,1,48.95,48.98,48.82,48.82,599
,2012-06-01 04:00,1,48.82,48.83,48.7,48.8,726
,2012-06-01 04:30,1,48.8,48.8,48.63,48.64,891
,2012-06-01 05:00,1,48.64,48.69,48.64,48.68,529
,2012-06-01 05:30,1,48.7,48.7,48.58,48.59,293
,2012-06-01 06:00,1,48.59,48.66,48.59,48.64,130
,2012-06-01 06:30,1,48.64,48.64,48.55,48.63,671
,2012-06-01 07:00,1,48.63,48.66,48.54,48.54,1057
,2012-06-01 07:30,1,48.54,48.58,48.33,48.51,2432
,2012-06-01 08:00,1,48.51,48.8,48.51,48.8,1253
,2012-06-01 08:30,1,48.79,48.85,48.6,48.63,1698
,2012-06-01 09:00,1,48.64,48.75,48.49,48.55,1185
,2012-06-01 09:30,1,48.57,48.74,48.42,48.61,7554
,2012-06-01 10:00,1,48.62,48.7,48.48,48.5,6046
,2012-06-01 10:30,1,48.5,48.75,48.46,48.71,5809
,2012-06-01 11:00,1,48.71,48.8,48.64,48.71,3653
,2012-06-01 11:30,1,48.71,48.78,48.63,48.64,2619
,2012-06-01 12:00,1,48.65,48.75,48.62,48.66,3549
,2012-06-01 12:30,1,48.67,48.75,48.53,48.74,4177
,2012-06-01 13:00,1,48.75,48.75,48.51,48.7,5105
,2012-06-01 13:30,1,48.7,48.75,48.63,48.7,503
,2012-06-03 17:00,4,48.91,49.18,48.91,49.05,397
,2012-06-03 17:30,4,49.05,49.09,49,49,50
,2012-06-03 18:00,4,49.02,49.07,48.95,48.95,64
,2012-06-03 18:30,4,48.98,48.98,48.86,48.93,75
,2012-06-03 19:00,4,48.92,48.94,48.87,48.87,83
,2012-06-03 19:30,4,48.88,48.89,48.76,48.76,211
,2012-06-03 20:00,4,48.76,48.84,48.41,48.41,942
,2012-06-03 20:30,4,48.41,48.52,48.37,48.41,209
,2012-06-03 21:00,4,48.43,48.5,48.38,48.4,117
,2012-06-03 21:30,4,48.4,48.41,48.14,48.16,1136
,2012-06-03 22:00,4,48.16,48.25,47.97,47.97,666
,2012-06-03 22:30,4,47.98,48.1,47.94,48.02,630
,2012-06-03 23:00,4,48.02,48.02,47.95,47.95,67
,2012-06-03 23:30,4,47.94,47.97,47.84,47.87,424
,2012-06-04 00:00,4,47.87,47.91,47.81,47.86,430
,2012-06-04 00:30,4,47.89,48.06,47.84,47.97,1000
,2012-06-04 01:00,4,47.98,48.1,47.91,48.03,620
,2012-06-04 01:30,4,48.02,48.04,47.84,48.04,507
,2012-06-04 02:00,4,47.96,48.05,47.89,47.96,357
,2012-06-04 02:30,4,48.01,48.11,47.9,48.1,1309
,2012-06-04 03:00,4,48.1,48.11,48.05,48.1,319
,2012-06-04 03:30,4,48.11,48.11,47.95,47.96,259
,2012-06-04 04:00,4,47.96,48.05,47.95,48.05,328
,2012-06-04 04:30,4,48.02,48.11,47.92,48.1,718
,2012-06-04 05:00,4,48.1,48.2,48.1,48.19,931
,2012-06-04 05:30,4,48.2,48.2,48.1,48.18,480
,2012-06-04 06:00,4,48.18,48.2,48.12,48.18,516
,2012-06-04 06:30,4,48.2,48.24,48.12,48.21,333
,2012-06-04 07:00,4,48.21,48.23,48.08,48.1,394
,2012-06-04 07:30,4,48.08,48.1,47.93,47.99,348
,2012-06-04 08:00,4,47.99,48.24,47.99,48.21,825
,2012-06-04 08:30,4,48.2,48.36,48.19,48.29,1570
,2012-06-04 09:00,4,48.26,48.35,48.2,48.28,814
,2012-06-04 09:30,4,48.28,48.4,48.16,48.22,5810
,2012-06-04 10:00,4,48.21,48.3,48.18,48.27,2308
,2012-06-04 10:30,4,48.25,48.33,48.2,48.22,2592
,2012-06-04 11:00,4,48.24,48.29,48.01,48.03,2883
,2012-06-04 11:30,4,48.02,48.1,48.01,48.04,1641
,2012-06-04 12:00,4,48.04,48.09,47.94,48.07,2520
,2012-06-04 12:30,4,48.07,48.23,48.06,48.12,2433
,2012-06-04 13:00,4,48.13,48.4,48.1,48.38,5521
,2012-06-04 13:30,4,48.38,48.4,48.32,48.32,336
,2012-06-04 17:00,5,48.28,48.59,48.28,48.49,228
,2012-06-04 17:30,5,48.5,48.52,48.44,48.44,166
,2012-06-04 18:00,5,48.48,48.5,48.39,48.45,77
,2012-06-04 18:30,5,48.5,48.51,48.31,48.4,662
,2012-06-04 19:00,5,48.4,48.42,48.33,48.42,291
,2012-06-04 19:30,5,48.4,48.49,48.36,48.36,331
,2012-06-04 20:00,5,48.38,48.38,48.31,48.34,203
,2012-06-04 20:30,5,48.34,48.43,48.3,48.41,166
,2012-06-04 21:00,5,48.41,48.48,48.4,48.44,107
,2012-06-04 21:30,5,48.44,48.51,48.43,48.47,111
,2012-06-04 22:00,5,48.51,48.55,48.38,48.41,252
,2012-06-04 22:30,5,48.47,48.5,48.4,48.4,108
,2012-06-04 23:00,5,48.4,48.41,48.34,48.38,53
,2012-06-04 23:30,5,48.38,48.4,48.35,48.38,37
,2012-06-05 00:00,5,48.43,48.51,48.42,48.5,61
,2012-06-05 00:30,5,48.51,48.7,48.51,48.62,524
,2012-06-05 01:00,5,48.61,48.7,48.6,48.64,523
,2012-06-05 01:30,5,48.66,48.74,48.56,48.59,343
,2012-06-05 02:00,5,48.58,48.63,48.45,48.48,289
,2012-06-05 02:30,5,48.46,48.46,48.35,48.41,415
,2012-06-05 03:00,5,48.41,48.47,48.32,48.32,429
,2012-06-05 03:30,5,48.31,48.32,48.25,48.3,508
,2012-06-05 04:00,5,48.3,48.45,48.3,48.4,487
,2012-06-05 04:30,5,48.4,48.49,48.38,48.4,495
,2012-06-05 05:00,5,48.41,48.49,48.39,48.44,166
,2012-06-05 05:30,5,48.43,48.5,48.43,48.48,212
,2012-06-05 06:00,5,48.47,48.47,48.37,48.41,267
,2012-06-05 06:30,5,48.39,48.49,48.39,48.43,132
,2012-06-05 07:00,5,48.43,48.48,48.4,48.42,185
,2012-06-05 07:30,5,48.4,48.53,48.37,48.46,678
,2012-06-05 08:00,5,48.46,48.46,48.33,48.35,537
,2012-06-05 08:30,5,48.35,48.45,48.34,48.38,815
,2012-06-05 09:00,5,48.39,48.59,48.39,48.49,1423
,2012-06-05 09:30,5,48.48,48.49,48.26,48.32,4377
,2012-06-05 10:00,5,48.32,48.49,48.25,48.4,3002
,2012-06-05 10:30,5,48.4,48.47,48.32,48.35,1919
,2012-06-05 11:00,5,48.35,48.49,48.35,48.44,1998
,2012-06-05 11:30,5,48.46,48.53,48.44,48.48,1280
,2012-06-05 12:00,5,48.48,48.53,48.38,48.47,1978
,2012-06-05 12:30,5,48.47,48.59,48.46,48.57,3133
,2012-06-05 13:00,5,48.57,48.65,48.45,48.61,4568
,2012-06-05 13:30,5,48.6,48.6,48.53,48.6,353
,2012-06-05 17:00,6,48.62,48.79,48.6,48.76,144
,2012-06-05 17:30,6,48.74,48.86,48.73,48.83,229
,2012-06-05 18:00,6,48.83,48.87,48.81,48.85,28
,2012-06-05 18:30,6,48.84,48.87,48.8,48.8,95
,2012-06-05 19:00,6,48.8,48.83,48.8,48.8,116
,2012-06-05 19:30,6,48.8,48.83,48.7,48.75,186
,2012-06-05 20:00,6,48.75,49.06,48.71,49.05,669
,2012-06-05 20:30,6,49.05,49.21,49.03,49.17,1197
,2012-06-05 21:00,6,49.17,49.2,49.08,49.09,113
,2012-06-05 21:30,6,49.1,49.21,49.07,49.16,382
,2012-06-05 22:00,6,49.16,49.19,49.13,49.17,51
,2012-06-05 22:30,6,49.19,49.19,49.12,49.15,67
,2012-06-05 23:00,6,49.13,49.15,49.07,49.13,104
,2012-06-05 23:30,6,49.11,49.13,49.1,49.1,19
,2012-06-06 00:00,6,49.11,49.13,49.1,49.13,25
,2012-06-06 00:30,6,49.14,49.15,48.95,48.97,354
,2012-06-06 01:00,6,48.97,49.04,48.92,49,273
,2012-06-06 01:30,6,48.98,49.13,48.98,49.12,295
,2012-06-06 02:00,6,49.11,49.13,48.96,49.03,589
,2012-06-06 02:30,6,49.02,49.15,49.02,49.15,281
,2012-06-06 03:00,6,49.17,49.25,49.12,49.22,849
,2012-06-06 03:30,6,49.21,49.29,49.19,49.25,417
,2012-06-06 04:00,6,49.23,49.26,49.1,49.24,691
,2012-06-06 04:30,6,49.24,49.25,49.11,49.17,323
,2012-06-06 05:00,6,49.16,49.17,49.1,49.17,203
,2012-06-06 05:30,6,49.17,49.23,49.17,49.19,195
,2012-06-06 06:00,6,49.19,49.21,49.15,49.21,220
,2012-06-06 06:30,6,49.18,49.26,49.14,49.15,242
,2012-06-06 07:00,6,49.14,49.22,49.13,49.16,247
,2012-06-06 07:30,6,49.16,49.21,49.06,49.1,732
,2012-06-06 08:00,6,49.09,49.21,49.08,49.2,465
,2012-06-06 08:30,6,49.21,49.35,49.18,49.35,1767
,2012-06-06 09:00,6,49.35,49.65,49.35,49.64,3459
,2012-06-06 09:30,6,49.6,49.65,49.42,49.56,8028
,2012-06-06 10:00,6,49.56,49.6,49.43,49.44,4159
,2012-06-06 10:30,6,49.44,49.5,49.39,49.45,3021
,2012-06-06 11:00,6,49.44,49.47,49.39,49.4,2460
,2012-06-06 11:30,6,49.4,49.42,49.31,49.34,2739
,2012-06-06 12:00,6,49.34,49.35,49.22,49.31,1685
,2012-06-06 12:30,6,49.31,49.36,49.26,49.31,1134
,2012-06-06 13:00,6,49.3,49.4,49.18,49.3,3946
,2012-06-06 13:30,6,49.3,49.32,49.2,49.2,498
,2012-06-06 17:00,7,49.34,49.4,49.25,49.29,167
,2012-06-06 17:30,7,49.31,49.4,49.3,49.39,125
,2012-06-06 18:00,7,49.4,49.42,49.34,49.41,25
,2012-06-06 18:30,7,49.44,49.49,49.43,49.44,57
,2012-06-06 19:00,7,49.45,49.48,49.38,49.42,50
,2012-06-06 19:30,7,49.44,49.44,49.32,49.33,31
,2012-06-06 20:00,7,49.33,49.55,49.33,49.52,666
,2012-06-06 20:30,7,49.51,49.61,49.48,49.5,447
,2012-06-06 21:00,7,49.5,49.52,49.45,49.47,182
,2012-06-06 21:30,7,49.47,49.57,49.47,49.5,252
,2012-06-06 22:00,7,49.48,49.51,49.45,49.47,132
,2012-06-06 22:30,7,49.46,49.48,49.43,49.45,26
,2012-06-06 23:00,7,49.45,49.55,49.44,49.5,253
,2012-06-06 23:30,7,49.5,49.53,49.47,49.5,176
,2012-06-07 00:00,7,49.52,49.52,49.46,49.47,79
,2012-06-07 00:30,7,49.48,49.48,49.31,49.33,226
,2012-06-07 01:00,7,49.33,49.34,49.18,49.28,483
,2012-06-07 01:30,7,49.24,49.34,49.18,49.25,341
,2012-06-07 02:00,7,49.26,49.3,49.17,49.27,146
,2012-06-07 02:30,7,49.27,49.29,49.01,49.08,482
,2012-06-07 03:00,7,49.07,49.19,49.04,49.05,617
,2012-06-07 03:30,7,49.05,49.09,48.97,49.07,595
,2012-06-07 04:00,7,49.07,49.17,49.06,49.09,452
,2012-06-07 04:30,7,49.07,49.33,49.05,49.3,679
,2012-06-07 05:00,7,49.28,49.33,49.25,49.29,347
,2012-06-07 05:30,7,49.29,49.5,49.24,49.32,1193
,2012-06-07 06:00,7,49.28,49.59,49.28,49.57,993
,2012-06-07 06:30,7,49.57,49.75,49.53,49.73,1119
,2012-06-07 07:00,7,49.72,49.93,49.7,49.93,975
,2012-06-07 07:30,7,49.92,49.99,49.78,49.92,1043
,2012-06-07 08:00,7,49.94,50.03,49.89,50.03,922
,2012-06-07 08:30,7,50.01,50.1,50,50.1,1069
,2012-06-07 09:00,7,50.08,50.1,49.76,49.82,2466
,2012-06-07 09:30,7,49.82,49.9,49.37,49.41,7266
,2012-06-07 10:00,7,49.42,49.59,49.37,49.5,4740
,2012-06-07 10:30,7,49.5,49.75,49.5,49.66,3384
,2012-06-07 11:00,7,49.65,49.79,49.6,49.66,2276
,2012-06-07 11:30,7,49.66,49.69,49.61,49.67,1625
,2012-06-07 12:00,7,49.67,50.12,49.63,50.1,5328
,2012-06-07 12:30,7,50.1,50.26,50.02,50.23,5022
,2012-06-07 13:00,7,50.22,50.39,50.19,50.33,5664
,2012-06-07 13:30,7,50.33,50.33,50.22,50.31,451
,2012-06-07 17:00,8,50.1,50.21,50.08,50.09,273
,2012-06-07 17:30,8,50.14,50.34,50.11,50.31,134
,2012-06-07 18:00,8,50.27,50.31,50.19,50.23,84
,2012-06-07 18:30,8,50.22,50.34,50.21,50.3,86
,2012-06-07 19:00,8,50.29,50.32,50.14,50.14,411
,2012-06-07 19:30,8,50.14,50.14,49.93,49.94,276
,2012-06-07 20:00,8,49.95,49.95,49.55,49.88,2043
,2012-06-07 20:30,8,49.88,49.88,49.66,49.68,305
,2012-06-07 21:00,8,49.69,49.75,49.65,49.65,440
,2012-06-07 21:30,8,49.65,49.8,49.43,49.72,1232
,2012-06-07 22:00,8,49.74,49.82,49.67,49.82,385
,2012-06-07 22:30,8,49.83,49.84,49.75,49.78,147
,2012-06-07 23:00,8,49.78,49.85,49.75,49.84,76
,2012-06-07 23:30,8,49.83,49.84,49.75,49.78,156
,2012-06-08 00:00,8,49.75,49.78,49.75,49.77,81
,2012-06-08 00:30,8,49.77,49.78,49.61,49.65,467
,2012-06-08 01:00,8,49.62,49.7,49.57,49.65,281
,2012-06-08 01:30,8,49.66,49.85,49.61,49.8,646
,2012-06-08 02:00,8,49.8,49.81,49.47,49.51,1338
,2012-06-08 02:30,8,49.51,49.56,49.34,49.4,1121
,2012-06-08 03:00,8,49.4,49.45,49.3,49.41,712
,2012-06-08 03:30,8,49.4,49.52,49.37,49.5,330
,2012-06-08 04:00,8,49.5,49.65,49.5,49.65,427
,2012-06-08 04:30,8,49.65,49.74,49.58,49.66,456
,2012-06-08 05:00,8,49.63,49.66,49.53,49.53,187
,2012-06-08 05:30,8,49.53,49.57,49.5,49.55,83
,2012-06-08 06:00,8,49.55,49.6,49.51,49.58,244
,2012-06-08 06:30,8,49.59,49.59,49.47,49.5,266
,2012-06-08 07:00,8,49.5,49.6,49.46,49.48,227
,2012-06-08 07:30,8,49.49,49.65,49.47,49.5,632
,2012-06-08 08:00,8,49.51,49.64,49.48,49.6,1086
,2012-06-08 08:30,8,49.6,49.74,49.49,49.65,994
,2012-06-08 09:00,8,49.65,49.75,49.62,49.71,775
,2012-06-08 09:30,8,49.7,49.79,49.5,49.59,5354
,2012-06-08 10:00,8,49.58,49.61,49.47,49.55,2073
,2012-06-08 10:30,8,49.55,49.72,49.44,49.65,3543
,2012-06-08 11:00,8,49.65,49.78,49.51,49.56,1897
,2012-06-08 11:30,8,49.55,49.63,49.46,49.6,2134
,2012-06-08 12:00,8,49.6,49.66,49.52,49.57,1495
,2012-06-08 12:30,8,49.55,49.67,49.45,49.46,2190
,2012-06-08 13:00,8,49.45,49.6,49.41,49.41,4597
,2012-06-08 13:30,8,49.43,49.47,49.41,49.42,490
,2012-06-10 17:00,11,49.55,49.61,48.88,49.35,1093
,2012-06-10 17:30,11,49.35,49.45,49.35,49.35,183
,2012-06-10 18:00,11,49.38,49.54,49.35,49.54,93
,2012-06-10 18:30,11,49.54,49.64,49.51,49.64,166
,2012-06-10 19:00,11,49.65,49.94,49.64,49.85,752
,2012-06-10 19:30,11,49.85,49.94,49.83,49.89,263
,2012-06-10 20:00,11,49.89,50.21,49.87,50.04,736
,2012-06-10 20:30,11,50.04,50.13,50.04,50.08,216
,2012-06-10 21:00,11,50.07,50.07,49.98,50.04,83
,2012-06-10 21:30,11,50.04,50.17,49.95,49.98,711
,2012-06-10 22:00,11,49.97,50.01,49.88,50.01,302
,2012-06-10 22:30,11,50.01,50.05,50.01,50.05,15
,2012-06-10 23:00,11,50.03,50.04,50.02,50.04,5
,2012-06-10 23:30,11,50.02,50.03,50.02,50.03,3
,2012-06-11 00:00,11,50.04,50.11,49.96,50.1,414
,2012-06-11 00:30,11,50.08,50.2,50.08,50.17,509
,2012-06-11 01:00,11,50.19,50.23,50.09,50.14,185
,2012-06-11 01:30,11,50.16,50.22,50.11,50.18,372
,2012-06-11 02:00,11,50.18,50.2,50.08,50.11,164
,2012-06-11 02:30,11,50.14,50.25,50.11,50.21,445
,2012-06-11 03:00,11,50.21,50.38,50.21,50.29,798
,2012-06-11 03:30,11,50.33,50.36,50.18,50.18,439
,2012-06-11 04:00,11,50.18,50.26,50.18,50.18,255
,2012-06-11 04:30,11,50.18,50.18,50.07,50.12,702
,2012-06-11 05:00,11,50.13,50.16,50.11,50.13,271
,2012-06-11 05:30,11,50.16,50.17,50.1,50.1,197
,2012-06-11 06:00,11,50.11,50.15,50.09,50.09,141
,2012-06-11 06:30,11,50.07,50.12,50,50.09,340
,2012-06-11 07:00,11,50.1,50.18,50.09,50.09,449
,2012-06-11 07:30,11,50.1,50.17,50.06,50.1,459
,2012-06-11 08:00,11,50.1,50.15,49.96,50,422
,2012-06-11 08:30,11,49.99,50.04,49.93,49.99,681
,2012-06-11 09:00,11,49.98,50.12,49.91,50.02,935
,2012-06-11 09:30,11,50.01,50.07,49.77,49.84,5624
,2012-06-11 10:00,11,49.84,49.97,49.79,49.92,2960
,2012-06-11 10:30,11,49.92,50.03,49.87,50,2419
,2012-06-11 11:00,11,50.01,50.01,49.86,49.94,1562
,2012-06-11 11:30,11,49.94,49.99,49.91,49.96,1233
,2012-06-11 12:00,11,49.97,49.98,49.9,49.94,849
,2012-06-11 12:30,11,49.93,49.94,49.83,49.83,1630
,2012-06-11 13:00,11,49.83,49.88,49.62,49.7,3545
,2012-06-11 13:30,11,49.7,49.7,49.6,49.66,588
,2012-06-11 17:00,12,49.6,49.7,49.59,49.6,330
,2012-06-11 17:30,12,49.6,49.65,49.59,49.64,34
,2012-06-11 18:00,12,49.67,49.7,49.64,49.67,56
,2012-06-11 18:30,12,49.68,49.68,49.56,49.57,91
,2012-06-11 19:00,12,49.53,49.58,49.45,49.5,143
,2012-06-11 19:30,12,49.46,49.59,49.44,49.59,135
,2012-06-11 20:00,12,49.59,49.79,49.52,49.68,749
,2012-06-11 20:30,12,49.67,49.82,49.63,49.76,350
,2012-06-11 21:00,12,49.77,49.83,49.77,49.77,36
,2012-06-11 21:30,12,49.8,49.84,49.76,49.79,144
,2012-06-11 22:00,12,49.76,49.8,49.69,49.76,228
,2012-06-11 22:30,12,49.76,49.9,49.75,49.9,120
,2012-06-11 23:00,12,49.88,49.9,49.87,49.88,117
,2012-06-11 23:30,12,49.86,49.89,49.84,49.86,301
,2012-06-12 00:00,12,49.85,49.85,49.78,49.78,296
,2012-06-12 00:30,12,49.81,49.87,49.66,49.77,307
,2012-06-12 01:00,12,49.77,49.91,49.77,49.91,249
,2012-06-12 01:30,12,49.91,50.05,49.9,50.03,572
,2012-06-12 02:00,12,50.01,50.15,50,50.07,809
,2012-06-12 02:30,12,50.05,50.1,49.95,49.99,1179
,2012-06-12 03:00,12,49.98,49.98,49.8,49.85,1125
,2012-06-12 03:30,12,49.86,49.96,49.84,49.95,778
,2012-06-12 04:00,12,49.95,49.96,49.91,49.92,601
,2012-06-12 04:30,12,49.94,49.95,49.87,49.87,288
,2012-06-12 05:00,12,49.87,49.9,49.81,49.82,472
,2012-06-12 05:30,12,49.82,49.91,49.8,49.89,363
,2012-06-12 06:00,12,49.89,49.92,49.85,49.89,144
,2012-06-12 06:30,12,49.89,49.93,49.82,49.82,305
,2012-06-12 07:00,12,49.81,49.87,49.65,49.73,753
,2012-06-12 07:30,12,49.78,49.93,49.51,49.84,3192
,2012-06-12 08:00,12,49.86,49.9,49.75,49.8,707
,2012-06-12 08:30,12,49.8,49.81,49.43,49.62,2372
,2012-06-12 09:00,12,49.63,49.72,49.46,49.52,1300
,2012-06-12 09:30,12,49.52,49.56,49.38,49.56,4559
,2012-06-12 10:00,12,49.56,49.77,49.55,49.59,4088
,2012-06-12 10:30,12,49.59,49.64,49.51,49.53,2064
,2012-06-12 11:00,12,49.53,49.7,49.52,49.68,2545
,2012-06-12 11:30,12,49.67,49.73,49.67,49.71,2170
,2012-06-12 12:00,12,49.71,49.85,49.68,49.74,2713
,2012-06-12 12:30,12,49.73,49.79,49.64,49.64,1088
,2012-06-12 13:00,12,49.64,49.82,49.61,49.72,3489
,2012-06-12 13:30,12,49.72,49.79,49.61,49.64,280
,2012-06-12 17:00,13,49.64,49.83,49.61,49.82,134
,2012-06-12 17:30,13,49.8,49.8,49.78,49.78,108
,2012-06-12 18:00,13,49.78,49.78,49.75,49.75,40
,2012-06-12 18:30,13,49.75,49.86,49.75,49.83,68
,2012-06-12 19:00,13,49.82,49.85,49.77,49.78,99
,2012-06-12 19:30,13,49.83,49.85,49.81,49.82,48
,2012-06-12 20:00,13,49.79,49.9,49.7,49.9,508
,2012-06-12 20:30,13,49.9,49.93,49.83,49.88,144
,2012-06-12 21:00,13,49.87,49.87,49.73,49.73,84
,2012-06-12 21:30,13,49.74,49.85,49.74,49.83,314
,2012-06-12 22:00,13,49.8,49.86,49.71,49.84,182
,2012-06-12 22:30,13,49.84,49.84,49.75,49.79,12
,2012-06-12 23:00,13,49.79,49.79,49.79,49.79,1
,2012-06-12 23:30,13,49.8,49.8,49.79,49.8,24
,2012-06-13 00:00,13,49.8,49.8,49.79,49.8,32
,2012-06-13 00:30,13,49.84,49.84,49.79,49.83,95
,2012-06-13 01:00,13,49.84,49.84,49.71,49.75,312
,2012-06-13 01:30,13,49.76,49.9,49.76,49.86,452
,2012-06-13 02:00,13,49.85,49.95,49.81,49.89,408
,2012-06-13 02:30,13,49.89,50.05,49.83,50,964
,2012-06-13 03:00,13,50,50.06,49.96,50.01,642
,2012-06-13 03:30,13,50.01,50.01,49.93,49.94,399
,2012-06-13 04:00,13,49.94,49.99,49.91,49.99,512
,2012-06-13 04:30,13,49.98,49.99,49.91,49.93,431
,2012-06-13 05:00,13,49.94,49.96,49.86,49.92,257
,2012-06-13 05:30,13,49.92,49.93,49.87,49.88,167
,2012-06-13 06:00,13,49.88,49.89,49.86,49.86,48
,2012-06-13 06:30,13,49.87,49.88,49.82,49.86,162
,2012-06-13 07:00,13,49.85,49.87,49.66,49.7,393
,2012-06-13 07:30,13,49.71,49.75,49.47,49.5,738
,2012-06-13 08:00,13,49.47,49.5,49.26,49.29,1119
,2012-06-13 08:30,13,49.3,49.31,49.08,49.15,1324
,2012-06-13 09:00,13,49.15,49.29,49.11,49.27,1684
,2012-06-13 09:30,13,49.27,49.46,49.23,49.36,5746
,2012-06-13 10:00,13,49.35,49.36,49.08,49.11,5063
,2012-06-13 10:30,13,49.1,49.25,49.09,49.21,2572
,2012-06-13 11:00,13,49.22,49.29,49.12,49.21,2818
,2012-06-13 11:30,13,49.21,49.25,49.2,49.24,2232
,2012-06-13 12:00,13,49.23,49.28,49.18,49.22,1150
,2012-06-13 12:30,13,49.22,49.26,49.14,49.19,1721
,2012-06-13 13:00,13,49.19,49.3,49.09,49.13,3559
,2012-06-13 13:30,13,49.14,49.17,49.07,49.12,472
,2012-06-13 17:00,14,49.15,49.22,49.13,49.2,157
,2012-06-13 17:30,14,49.21,49.28,49.19,49.25,21
,2012-06-13 18:00,14,49.22,49.28,49.22,49.24,15
,2012-06-13 18:30,14,49.27,49.28,49.2,49.24,29
,2012-06-13 19:00,14,49.19,49.29,49.17,49.18,80
,2012-06-13 19:30,14,49.18,49.23,49.12,49.23,247
,2012-06-13 20:00,14,49.24,49.24,49,49.05,870
,2012-06-13 20:30,14,49.04,49.06,48.95,48.95,317
,2012-06-13 21:00,14,48.95,49.01,48.92,48.95,156
,2012-06-13 21:30,14,48.93,49.05,48.93,49.01,191
,2012-06-13 22:00,14,49.02,49.2,48.98,49.04,251
,2012-06-13 22:30,14,49.08,49.11,49.06,49.1,50
,2012-06-13 23:00,14,49.11,49.14,49.1,49.1,54
,2012-06-13 23:30,14,49.11,49.12,49.08,49.09,16
,2012-06-14 00:00,14,49.08,49.13,49.08,49.13,33
,2012-06-14 00:30,14,49.12,49.12,48.95,49.01,408
,2012-06-14 01:00,14,49.03,49.07,48.9,48.92,222
,2012-06-14 01:30,14,48.91,48.96,48.71,48.92,1030
,2012-06-14 02:00,14,48.9,48.94,48.79,48.84,329
,2012-06-14 02:30,14,48.84,48.99,48.81,48.95,559
,2012-06-14 03:00,14,48.97,48.97,48.8,48.85,877
,2012-06-14 03:30,14,48.85,48.85,48.71,48.71,511
,2012-06-14 04:00,14,48.71,48.8,48.53,48.76,1360
,2012-06-14 04:30,14,48.76,48.76,48.59,48.62,385
,2012-06-14 05:00,14,48.62,48.66,48.57,48.64,632
,2012-06-14 05:30,14,48.64,48.65,48.55,48.58,500
,2012-06-14 06:00,14,48.56,48.63,48.51,48.57,425
,2012-06-14 06:30,14,48.57,48.64,48.55,48.64,311
,2012-06-14 07:00,14,48.62,48.65,48.44,48.54,592
,2012-06-14 07:30,14,48.54,48.76,48.52,48.75,1860
,2012-06-14 08:00,14,48.75,49,48.74,48.88,2055
,2012-06-14 08:30,14,48.89,48.93,48.82,48.92,690
,2012-06-14 09:00,14,48.92,48.99,48.77,48.77,1387
,2012-06-14 09:30,14,48.78,48.81,48.48,48.57,5367
,2012-06-14 10:00,14,48.56,48.71,48.52,48.55,3664
,2012-06-14 10:30,14,48.56,48.57,48.45,48.53,2575
,2012-06-14 11:00,14,48.53,48.56,48.24,48.25,3572
,2012-06-14 11:30,14,48.27,48.44,48.24,48.37,3071
,2012-06-14 12:00,14,48.37,48.38,48.23,48.27,2252
,2012-06-14 12:30,14,48.27,48.3,48.04,48.06,3310
,2012-06-14 13:00,14,48.07,48.17,47.98,48.03,3375
,2012-06-14 13:30,14,48.03,48.1,48.01,48.06,716
,2012-06-14 17:00,15,48.18,48.22,48.05,48.22,353
,2012-06-14 17:30,15,48.17,48.19,48.15,48.15,15
,2012-06-14 18:00,15,48.15,48.22,48.15,48.18,39
,2012-06-14 18:30,15,48.2,48.22,48.14,48.15,210
,2012-06-14 19:00,15,48.15,48.25,48.14,48.25,329
,2012-06-14 19:30,15,48.25,48.37,48.19,48.37,196
,2012-06-14 20:00,15,48.36,48.65,48.35,48.63,1565
,2012-06-14 20:30,15,48.62,48.66,48.51,48.65,329
,2012-06-14 21:00,15,48.66,48.79,48.66,48.72,888
,2012-06-14 21:30,15,48.75,48.8,48.61,48.67,303
,2012-06-14 22:00,15,48.68,48.8,48.68,48.7,300
,2012-06-14 22:30,15,48.7,48.71,48.59,48.6,181
,2012-06-14 23:00,15,48.61,48.61,48.56,48.59,102
,2012-06-14 23:30,15,48.59,48.59,48.58,48.58,18
,2012-06-15 00:00,15,48.57,48.62,48.57,48.58,44
,2012-06-15 00:30,15,48.59,48.61,48.47,48.54,262
,2012-06-15 01:00,15,48.51,48.64,48.49,48.64,336
,2012-06-15 01:30,15,48.64,48.65,48.43,48.45,288
,2012-06-15 02:00,15,48.45,48.6,48.45,48.57,475
,2012-06-15 02:30,15,48.56,48.56,48.43,48.48,234
,2012-06-15 03:00,15,48.48,48.5,48.45,48.45,203
,2012-06-15 03:30,15,48.44,48.52,48.41,48.41,350
,2012-06-15 04:00,15,48.4,48.41,48.32,48.4,272
,2012-06-15 04:30,15,48.41,48.44,48.38,48.4,226
,2012-06-15 05:00,15,48.39,48.44,48.36,48.38,356
,2012-06-15 05:30,15,48.37,48.41,48.37,48.41,27
,2012-06-15 06:00,15,48.42,48.44,48.35,48.44,63
,2012-06-15 06:30,15,48.44,48.49,48.36,48.36,158
,2012-06-15 07:00,15,48.35,48.39,48.32,48.33,250
,2012-06-15 07:30,15,48.32,48.33,48.25,48.26,200
,2012-06-15 08:00,15,48.29,48.31,48.09,48.24,960
,2012-06-15 08:30,15,48.21,48.32,48.17,48.29,299
,2012-06-15 09:00,15,48.32,48.35,48.05,48.11,947
,2012-06-15 09:30,15,48.12,48.31,48.03,48.22,4354
,2012-06-15 10:00,15,48.22,48.35,48.13,48.15,4234
,2012-06-15 10:30,15,48.15,48.22,48.11,48.15,2138
,2012-06-15 11:00,15,48.14,48.16,47.76,47.81,6341
,2012-06-15 11:30,15,47.8,48.04,47.78,48.04,2369
,2012-06-15 12:00,15,48.04,48.13,47.98,48.07,2638
,2012-06-15 12:30,15,48.07,48.2,48.06,48.12,2571
,2012-06-15 13:00,15,48.12,48.47,48.08,48.47,4724
,2012-06-15 13:30,15,48.49,48.62,48.49,48.6,968
,2012-06-17 17:00,18,49.05,49.89,48.9,49.02,1330
,2012-06-17 17:30,18,49,49.01,48.85,48.86,164
,2012-06-17 18:00,18,48.87,48.92,48.87,48.87,82
,2012-06-17 18:30,18,48.86,48.88,48.82,48.85,70
,2012-06-17 19:00,18,48.84,48.93,48.83,48.93,100
,2012-06-17 19:30,18,48.94,48.94,48.84,48.88,225
,2012-06-17 20:00,18,48.89,49.1,48.88,48.99,879
,2012-06-17 20:30,18,49,49,48.83,48.87,359
,2012-06-17 21:00,18,48.89,48.91,48.84,48.85,122
,2012-06-17 21:30,18,48.85,48.97,48.67,48.82,493
,2012-06-17 22:00,18,48.82,48.96,48.82,48.96,360
,2012-06-17 22:30,18,48.97,49.01,48.91,49,56
,2012-06-17 23:00,18,48.98,49.05,48.98,49.02,25
,2012-06-17 23:30,18,49.01,49.1,48.99,49.06,60
,2012-06-18 00:00,18,49.09,49.11,49.07,49.08,123
,2012-06-18 00:30,18,49.06,49.16,49.04,49.1,564
,2012-06-18 01:00,18,49.11,49.25,49.09,49.21,253
,2012-06-18 01:30,18,49.2,49.25,49.16,49.21,414
,2012-06-18 02:00,18,49.21,49.3,49.2,49.21,502
,2012-06-18 02:30,18,49.21,49.21,49.05,49.07,442
,2012-06-18 03:00,18,49.07,49.1,48.89,48.91,1134
,2012-06-18 03:30,18,48.91,48.96,48.87,48.94,796
,2012-06-18 04:00,18,48.94,48.96,48.9,48.93,110
,2012-06-18 04:30,18,48.92,48.97,48.9,48.96,125
,2012-06-18 05:00,18,48.94,49.09,48.94,49.08,731
,2012-06-18 05:30,18,49.09,49.1,49.03,49.04,199
,2012-06-18 06:00,18,49.03,49.05,49.02,49.03,104
,2012-06-18 06:30,18,49.03,49.06,49.01,49.04,113
,2012-06-18 07:00,18,49.03,49.05,48.99,49,267
,2012-06-18 07:30,18,49,49.01,48.81,48.81,516
,2012-06-18 08:00,18,48.81,48.81,48.67,48.68,804
,2012-06-18 08:30,18,48.69,48.79,48.61,48.77,1150
,2012-06-18 09:00,18,48.77,48.86,48.75,48.76,553
,2012-06-18 09:30,18,48.76,48.86,48.64,48.73,5485
,2012-06-18 10:00,18,48.73,48.78,48.57,48.61,2767
,2012-06-18 10:30,18,48.6,48.7,48.57,48.68,1106
,2012-06-18 11:00,18,48.68,48.74,48.64,48.71,1392
,2012-06-18 11:30,18,48.71,48.76,48.61,48.73,2013
,2012-06-18 12:00,18,48.72,48.72,48.65,48.68,1115
,2012-06-18 12:30,18,48.67,48.7,48.51,48.55,1928
,2012-06-18 13:00,18,48.55,48.78,48.55,48.75,2726
,2012-06-18 13:30,18,48.75,48.77,48.56,48.66,634
,2012-06-18 17:00,19,48.8,49.36,48.77,49,553
,2012-06-18 17:30,19,49.02,49.05,48.98,49.03,149
,2012-06-18 18:00,19,49.03,49.12,49.03,49.12,129
,2012-06-18 18:30,19,49.11,49.21,49.11,49.15,165
,2012-06-18 19:00,19,49.15,49.22,49.15,49.21,92
,2012-06-18 19:30,19,49.22,49.31,49.12,49.13,299
,2012-06-18 20:00,19,49.11,49.53,49.01,49.53,1178
,2012-06-18 20:30,19,49.53,49.56,49.45,49.52,329
,2012-06-18 21:00,19,49.52,49.53,49.39,49.48,167
,2012-06-18 21:30,19,49.47,49.52,49.33,49.44,466
,2012-06-18 22:00,19,49.44,49.52,49.4,49.5,122
,2012-06-18 22:30,19,49.5,49.55,49.46,49.52,94
,2012-06-18 23:00,19,49.52,49.53,49.5,49.5,84
,2012-06-18 23:30,19,49.5,49.52,49.48,49.51,72
,2012-06-19 00:00,19,49.48,49.5,49.46,49.49,49
,2012-06-19 00:30,19,49.49,49.61,49.42,49.57,746
,2012-06-19 01:00,19,49.56,49.6,49.53,49.54,470
,2012-06-19 01:30,19,49.56,49.56,49.34,49.35,847
,2012-06-19 02:00,19,49.35,49.41,49.26,49.33,659
,2012-06-19 02:30,19,49.32,49.37,49.27,49.28,351
,2012-06-19 03:00,19,49.28,49.3,49.2,49.2,980
,2012-06-19 03:30,19,49.2,49.28,49.15,49.27,1279
,2012-06-19 04:00,19,49.27,49.54,49.21,49.47,1616
,2012-06-19 04:30,19,49.46,49.47,49.38,49.45,638
,2012-06-19 05:00,19,49.43,49.55,49.4,49.54,616
,2012-06-19 05:30,19,49.52,49.57,49.48,49.5,606
,2012-06-19 06:00,19,49.52,49.67,49.52,49.67,570
,2012-06-19 06:30,19,49.67,49.82,49.62,49.8,1316
,2012-06-19 07:00,19,49.8,49.81,49.74,49.74,499
,2012-06-19 07:30,19,49.74,49.77,49.68,49.76,394
,2012-06-19 08:00,19,49.77,50.02,49.75,50.02,1481
,2012-06-19 08:30,19,50.02,50.05,49.86,50.05,1328
,2012-06-19 09:00,19,50.05,50.2,49.89,49.9,2914
,2012-06-19 09:30,19,49.91,50.35,49.91,50.34,10119
,2012-06-19 10:00,19,50.34,50.65,50.25,50.39,8776
,2012-06-19 10:30,19,50.39,50.42,50.26,50.39,2885
,2012-06-19 11:00,19,50.38,50.39,50.29,50.31,1451
,2012-06-19 11:30,19,50.32,50.35,50.2,50.27,1869
,2012-06-19 12:00,19,50.27,50.4,50.26,50.37,1767
,2012-06-19 12:30,19,50.38,50.38,50.23,50.28,2744
,2012-06-19 13:00,19,50.28,50.5,50.26,50.39,4608
,2012-06-19 13:30,19,50.39,50.4,50.3,50.3,633
,2012-06-19 17:00,20,50.25,50.48,50.25,50.41,290
,2012-06-19 17:30,20,50.42,50.49,50.42,50.48,176
,2012-06-19 18:00,20,50.47,50.48,50.44,50.45,62
,2012-06-19 18:30,20,50.45,50.45,50.35,50.36,97
,2012-06-19 19:00,20,50.36,50.36,50.15,50.26,747
,2012-06-19 19:30,20,50.27,50.3,50.1,50.1,478
,2012-06-19 20:00,20,50.1,50.39,50.1,50.37,740
,2012-06-19 20:30,20,50.37,50.41,50.32,50.39,291
,2012-06-19 21:00,20,50.39,50.44,50.23,50.27,425
,2012-06-19 21:30,20,50.27,50.49,50.27,50.43,291
,2012-06-19 22:00,20,50.45,50.5,50.43,50.49,244
,2012-06-19 22:30,20,50.5,50.56,50.5,50.52,235
,2012-06-19 23:00,20,50.52,50.59,50.52,50.59,154
,2012-06-19 23:30,20,50.57,50.59,50.53,50.59,46
,2012-06-20 00:00,20,50.57,50.57,50.54,50.55,88
,2012-06-20 00:30,20,50.54,50.6,50.51,50.59,734
,2012-06-20 01:00,20,50.57,50.67,50.57,50.65,549
,2012-06-20 01:30,20,50.65,50.72,50.61,50.64,826
,2012-06-20 02:00,20,50.67,50.67,50.57,50.58,307
,2012-06-20 02:30,20,50.57,50.65,50.53,50.53,660
,2012-06-20 03:00,20,50.52,50.53,50.47,50.52,474
,2012-06-20 03:30,20,50.52,50.59,50.51,50.58,246
,2012-06-20 04:00,20,50.58,50.7,50.58,50.67,542
,2012-06-20 04:30,20,50.66,51.08,50.66,51.05,1598
,2012-06-20 05:00,20,51.05,51.08,50.94,50.97,1088
,2012-06-20 05:30,20,50.97,51.03,50.96,50.99,529
,2012-06-20 06:00,20,51,51.04,50.96,51,527
,2012-06-20 06:30,20,50.99,51,50.93,50.95,294
,2012-06-20 07:00,20,50.95,50.97,50.84,50.9,892
,2012-06-20 07:30,20,50.85,50.88,50.6,50.86,1834
,2012-06-20 08:00,20,50.86,50.89,50.75,50.83,391
,2012-06-20 08:30,20,50.81,50.89,50.6,50.67,1094
,2012-06-20 09:00,20,50.68,50.76,50.62,50.7,585
,2012-06-20 09:30,20,50.7,50.94,50.61,50.82,4893
,2012-06-20 10:00,20,50.82,50.93,50.81,50.9,3339
,2012-06-20 10:30,20,50.9,50.91,50.77,50.79,2503
,2012-06-20 11:00,20,50.79,50.91,50.79,50.9,1793
,2012-06-20 11:30,20,50.89,50.92,50.71,50.9,2657
,2012-06-20 12:00,20,50.91,51.01,50.85,50.94,4179
,2012-06-20 12:30,20,50.94,50.95,50.88,50.9,2714
,2012-06-20 13:00,20,50.9,50.92,50.65,50.65,2547
,2012-06-20 13:30,20,50.66,50.81,50.61,50.78,447
,2012-06-20 17:00,21,50.84,50.84,50.61,50.61,124
,2012-06-20 17:30,21,50.66,50.66,50.61,50.66,51
,2012-06-20 18:00,21,50.66,50.67,50.6,50.61,43
,2012-06-20 18:30,21,50.6,50.63,50.55,50.55,149
,2012-06-20 19:00,21,50.58,50.62,50.54,50.59,69
,2012-06-20 19:30,21,50.59,50.59,50.45,50.48,295
,2012-06-20 20:00,21,50.45,50.57,50.36,50.56,976
,2012-06-20 20:30,21,50.53,50.6,50.45,50.45,468
,2012-06-20 21:00,21,50.48,50.5,50.33,50.43,389
,2012-06-20 21:30,21,50.41,50.41,50.33,50.39,264
,2012-06-20 22:00,21,50.38,50.43,50.25,50.32,523
,2012-06-20 22:30,21,50.33,50.42,50.27,50.42,90
,2012-06-20 23:00,21,50.42,50.45,50.35,50.39,83
,2012-06-20 23:30,21,50.42,50.42,50.3,50.31,68
,2012-06-21 00:00,21,50.33,50.37,50.33,50.35,45
,2012-06-21 00:30,21,50.36,50.43,50.3,50.4,231
,2012-06-21 01:00,21,50.4,50.5,50.37,50.49,202
,2012-06-21 01:30,21,50.47,50.47,50.39,50.4,442
,2012-06-21 02:00,21,50.4,50.65,50.4,50.47,671
,2012-06-21 02:30,21,50.45,50.47,50.39,50.4,188
,2012-06-21 03:00,21,50.42,50.44,50.39,50.41,243
,2012-06-21 03:30,21,50.4,50.44,50.34,50.34,452
,2012-06-21 04:00,21,50.34,50.36,50.16,50.27,440
,2012-06-21 04:30,21,50.29,50.4,50.26,50.28,388
,2012-06-21 05:00,21,50.29,50.31,50.26,50.28,393
,2012-06-21 05:30,21,50.28,50.3,50.25,50.25,173
,2012-06-21 06:00,21,50.24,50.26,50.2,50.25,346
,2012-06-21 06:30,21,50.26,50.3,50.25,50.27,390
,2012-06-21 07:00,21,50.25,50.3,50.25,50.29,373
,2012-06-21 07:30,21,50.29,50.31,50.25,50.27,569
,2012-06-21 08:00,21,50.27,50.33,50.19,50.2,1074
,2012-06-21 08:30,21,50.2,50.33,50.19,50.31,592
,2012-06-21 09:00,21,50.3,50.35,50.16,50.21,971
,2012-06-21 09:30,21,50.22,50.62,50.13,50.6,4536
,2012-06-21 10:00,21,50.61,50.61,50.36,50.4,3310
,2012-06-21 10:30,21,50.39,50.4,50.28,50.29,1971
,2012-06-21 11:00,21,50.3,50.33,50.1,50.17,3507
,2012-06-21 11:30,21,50.17,50.17,49.8,49.97,3863
,2012-06-21 12:00,21,49.98,50.01,49.84,49.95,2159
,2012-06-21 12:30,21,49.96,50.12,49.92,49.97,2341
,2012-06-21 13:00,21,49.98,50,49.77,49.92,2062
,2012-06-21 13:30,21,49.9,49.95,49.75,49.92,310
,2012-06-21 14:00,21,49.95,49.95,49.95,49.95,1
,2012-06-21 17:00,22,49.74,49.8,49.56,49.67,142
,2012-06-21 17:30,22,49.7,49.7,49.68,49.68,16
,2012-06-21 18:00,22,49.7,49.75,49.7,49.75,35
,2012-06-21 18:30,22,49.75,49.83,49.75,49.8,220
,2012-06-21 19:00,22,49.8,49.98,49.8,49.98,119
,2012-06-21 19:30,22,49.94,50.09,49.91,49.91,141
,2012-06-21 20:00,22,49.88,49.93,49.78,49.82,83
,2012-06-21 20:30,22,49.82,49.92,49.82,49.88,45
,2012-06-21 21:00,22,49.84,49.84,49.81,49.81,12
,2012-06-21 21:30,22,49.81,49.84,49.66,49.67,291
,2012-06-21 22:00,22,49.69,49.74,49.65,49.73,158
,2012-06-21 22:30,22,49.74,49.74,49.67,49.73,173
,2012-06-21 23:00,22,49.7,49.82,49.67,49.74,108
,2012-06-21 23:30,22,49.71,49.72,49.66,49.7,73
,2012-06-22 00:00,22,49.7,49.73,49.65,49.7,53
,2012-06-22 00:30,22,49.71,49.71,49.61,49.65,51
,2012-06-22 01:00,22,49.61,49.68,49.6,49.62,158
,2012-06-22 01:30,22,49.6,49.62,49.53,49.54,438
,2012-06-22 02:00,22,49.56,49.57,49.34,49.34,900
,2012-06-22 02:30,22,49.33,49.39,49.31,49.35,357
,2012-06-22 03:00,22,49.34,49.47,49.32,49.45,362
,2012-06-22 03:30,22,49.46,49.51,49.45,49.5,290
,2012-06-22 04:00,22,49.49,49.53,49.45,49.46,75
,2012-06-22 04:30,22,49.47,49.77,49.46,49.77,649
,2012-06-22 05:00,22,49.77,49.81,49.76,49.77,305
,2012-06-22 05:30,22,49.78,49.81,49.73,49.73,207
,2012-06-22 06:00,22,49.73,49.76,49.67,49.7,163
,2012-06-22 06:30,22,49.72,49.8,49.68,49.8,271
,2012-06-22 07:00,22,49.79,49.79,49.61,49.64,509
,2012-06-22 07:30,22,49.64,49.68,49.59,49.64,259
,2012-06-22 08:00,22,49.64,49.9,49.63,49.9,786
,2012-06-22 08:30,22,49.9,50.07,49.87,49.99,1489
,2012-06-22 09:00,22,49.98,50.15,49.87,50.13,1030
,2012-06-22 09:30,22,50.15,50.27,50.07,50.08,3586
,2012-06-22 10:00,22,50.08,50.15,50.03,50.05,1999
,2012-06-22 10:30,22,50.05,50.1,50,50.01,1538
,2012-06-22 11:00,22,50,50.05,49.96,50.02,769
,2012-06-22 11:30,22,50,50.01,49.9,49.94,827
,2012-06-22 12:00,22,49.93,49.95,49.63,49.75,2409
,2012-06-22 12:30,22,49.74,49.78,49.63,49.65,1041
,2012-06-22 13:00,22,49.65,49.89,49.6,49.65,2930
,2012-06-22 13:30,22,49.64,49.68,49.59,49.65,716
,2012-06-24 17:00,25,50.24,50.9,50.23,50.5,702
,2012-06-24 17:30,25,50.54,50.55,50.49,50.5,91
,2012-06-24 18:00,25,50.53,50.65,50.53,50.62,104
,2012-06-24 18:30,25,50.55,50.64,50.53,50.6,19
,2012-06-24 19:00,25,50.64,50.76,50.6,50.76,463
,2012-06-24 19:30,25,50.76,50.76,50.58,50.69,93
,2012-06-24 20:00,25,50.73,51.02,50.72,50.93,953
,2012-06-24 20:30,25,50.97,51.05,50.96,51.04,322
,2012-06-24 21:00,25,51.04,51.15,50.96,50.96,227
,2012-06-24 21:30,25,51,51.1,51,51.06,85
,2012-06-24 22:00,25,51.07,51.12,51.06,51.09,147
,2012-06-24 22:30,25,51.06,51.07,51.02,51.04,196
,2012-06-24 23:00,25,51.04,51.05,51.02,51.03,75
,2012-06-24 23:30,25,51.05,51.1,51.04,51.1,16
,2012-06-25 00:00,25,51.1,51.1,51.1,51.1,2
,2012-06-25 00:30,25,51.04,51.25,51.04,51.19,568
,2012-06-25 01:00,25,51.2,51.24,51.14,51.18,191
,2012-06-25 01:30,25,51.19,51.2,50.77,50.77,739
,2012-06-25 02:00,25,50.8,50.83,50.71,50.75,488
,2012-06-25 02:30,25,50.73,50.9,50.71,50.89,280
,2012-06-25 03:00,25,50.87,50.9,50.77,50.78,95
,2012-06-25 03:30,25,50.79,50.82,50.76,50.77,90
,2012-06-25 04:00,25,50.79,50.84,50.75,50.77,302
,2012-06-25 04:30,25,50.79,50.8,50.76,50.76,110
,2012-06-25 05:00,25,50.76,50.77,50.71,50.71,167
,2012-06-25 05:30,25,50.71,50.71,50.65,50.7,140
,2012-06-25 06:00,25,50.68,50.69,50.57,50.61,232
,2012-06-25 06:30,25,50.6,50.68,50.59,50.66,107
,2012-06-25 07:00,25,50.66,50.72,50.64,50.71,323
,2012-06-25 07:30,25,50.69,50.69,50.57,50.59,395
,2012-06-25 08:00,25,50.62,50.74,50.61,50.64,404
,2012-06-25 08:30,25,50.66,50.86,50.62,50.78,650
,2012-06-25 09:00,25,50.85,51.24,50.8,51.03,892
,2012-06-25 09:30,25,51.03,51.58,50.94,51.43,4029
,2012-06-25 10:00,25,51.44,51.45,51.28,51.39,1543
,2012-06-25 10:30,25,51.39,51.45,51.31,51.45,813
,2012-06-25 11:00,25,51.44,51.52,51.29,51.35,1466
,2012-06-25 11:30,25,51.38,51.42,51.2,51.21,1160
,2012-06-25 12:00,25,51.2,51.2,51.11,51.16,1168
,2012-06-25 12:30,25,51.15,51.23,51.1,51.21,969
,2012-06-25 13:00,25,51.21,51.26,51.19,51.26,509
,2012-06-25 13:30,25,51.26,51.3,51.15,51.29,382
,2012-06-25 17:00,26,51.4,51.53,51.34,51.5,199
,2012-06-25 17:30,26,51.5,51.5,51.4,51.4,56
,2012-06-25 18:00,26,51.41,51.45,51.36,51.37,118
,2012-06-25 18:30,26,51.36,51.39,51.24,51.36,264
,2012-06-25 19:00,26,51.36,51.39,51.27,51.29,22
,2012-06-25 19:30,26,51.3,51.46,51.3,51.46,6
,2012-06-25 20:00,26,51.37,51.37,50.92,50.94,715
,2012-06-25 20:30,26,50.95,50.98,50.83,50.84,282
,2012-06-25 21:00,26,50.84,50.87,50.73,50.78,364
,2012-06-25 21:30,26,50.77,51.03,50.73,50.91,173
,2012-06-25 22:00,26,50.91,50.95,50.87,50.88,58
,2012-06-25 22:30,26,50.91,51.02,50.91,51,18
,2012-06-25 23:00,26,51.02,51.15,51.02,51.09,33
,2012-06-25 23:30,26,51.02,51.1,51.02,51.1,3
,2012-06-26 00:00,26,50.98,50.98,50.98,50.98,6
,2012-06-26 00:30,26,50.99,51.07,50.86,50.88,268
,2012-06-26 01:00,26,50.91,51,50.91,50.92,63
,2012-06-26 01:30,26,50.91,51.07,50.83,51.02,189
,2012-06-26 02:00,26,51,51,50.87,50.99,148
,2012-06-26 02:30,26,51.02,51.08,51.01,51.08,204
,2012-06-26 03:00,26,51.07,51.18,51.07,51.1,406
,2012-06-26 03:30,26,51.1,51.13,50.95,50.96,124
,2012-06-26 04:00,26,50.95,50.99,50.94,50.96,149
,2012-06-26 04:30,26,50.97,51.07,50.93,51.05,253
,2012-06-26 05:00,26,51.06,51.13,51.04,51.06,86
,2012-06-26 05:30,26,51.02,51.06,50.98,51.06,62
,2012-06-26 06:00,26,51.06,51.07,50.99,50.99,65
,2012-06-26 06:30,26,50.98,51.07,50.95,51.07,261
,2012-06-26 07:00,26,51.07,51.3,51.07,51.28,417
,2012-06-26 07:30,26,51.28,51.48,51.28,51.42,117
,2012-06-26 08:00,26,51.43,51.52,51.4,51.52,220
,2012-06-26 08:30,26,51.52,51.56,51.39,51.41,288
,2012-06-26 09:00,26,51.39,51.48,51.37,51.47,440
,2012-06-26 09:30,26,51.46,51.48,51.2,51.26,2229
,2012-06-26 10:00,26,51.26,51.31,51.14,51.24,1411
,2012-06-26 10:30,26,51.22,51.25,51.11,51.16,735
,2012-06-26 11:00,26,51.15,51.29,51.13,51.28,827
,2012-06-26 11:30,26,51.29,51.3,51.16,51.2,923
,2012-06-26 12:00,26,51.21,51.21,51.08,51.09,622
,2012-06-26 12:30,26,51.09,51.14,51.01,51.09,1409
,2012-06-26 13:00,26,51.06,51.12,51.03,51.04,480
,2012-06-26 13:30,26,51.03,51.03,50.81,50.82,814
,2012-06-26 17:00,27,50.87,50.92,50.82,50.92,28
,2012-06-26 17:30,27,50.83,50.83,50.83,50.83,2
,2012-06-26 18:00,27,50.97,50.97,50.85,50.93,11
,2012-06-26 18:30,27,50.92,50.92,50.87,50.88,7
,2012-06-26 19:00,27,50.87,50.88,50.86,50.88,22
,2012-06-26 19:30,27,50.88,51.02,50.88,51.02,43
,2012-06-26 20:00,27,51.01,51.1,50.8,50.84,235
,2012-06-26 20:30,27,50.84,50.94,50.78,50.78,204
,2012-06-26 21:00,27,50.76,50.76,50.65,50.72,41
,2012-06-26 21:30,27,50.73,50.99,50.69,50.95,80
,2012-06-26 22:00,27,50.92,50.96,50.88,50.93,206
,2012-06-26 22:30,27,50.91,50.95,50.9,50.95,10
,2012-06-26 23:30,27,50.95,50.95,50.94,50.94,27
,2012-06-27 00:00,27,50.94,50.94,50.94,50.94,13
,2012-06-27 00:30,27,50.94,51.15,50.93,51.07,139
,2012-06-27 01:00,27,51.04,51.07,51,51.07,34
,2012-06-27 01:30,27,51.1,51.1,51.03,51.05,287
,2012-06-27 02:00,27,51.1,51.15,51.03,51.11,296
,2012-06-27 02:30,27,51.14,51.14,51.1,51.12,37
,2012-06-27 03:00,27,51.13,51.13,51.05,51.08,206
,2012-06-27 03:30,27,51.08,51.1,51.02,51.03,93
,2012-06-27 04:00,27,51.03,51.1,51.02,51.06,173
,2012-06-27 04:30,27,51.04,51.08,51.03,51.04,39
,2012-06-27 05:00,27,51.03,51.13,51.03,51.1,76
,2012-06-27 05:30,27,51.12,51.12,51.02,51.06,174
,2012-06-27 06:00,27,51.06,51.2,51.06,51.19,273
,2012-06-27 06:30,27,51.19,51.3,51.14,51.28,383
,2012-06-27 07:00,27,51.3,51.34,51.19,51.27,265
,2012-06-27 07:30,27,51.29,51.69,51.29,51.65,865
,2012-06-27 08:00,27,51.65,51.69,51.57,51.63,289
,2012-06-27 08:30,27,51.63,51.63,51.43,51.49,311
,2012-06-27 09:00,27,51.49,51.59,51.42,51.58,376
,2012-06-27 09:30,27,51.59,51.74,51.52,51.69,1634
,2012-06-27 10:00,27,51.7,51.71,51.52,51.57,736
,2012-06-27 10:30,27,51.6,51.7,51.57,51.65,892
,2012-06-27 11:00,27,51.65,51.65,51.6,51.64,659
,2012-06-27 11:30,27,51.64,51.7,51.51,51.52,1449
,2012-06-27 12:00,27,51.52,51.53,51.42,51.46,642
,2012-06-27 12:30,27,51.47,51.52,51.39,51.4,435
,2012-06-27 13:00,27,51.41,51.48,51.35,51.39,368
,2012-06-27 13:30,27,51.4,51.42,51.28,51.36,686
,2012-06-27 17:00,28,51.49,51.52,51.49,51.52,22
,2012-06-27 17:30,28,51.36,51.36,51.32,51.32,52
,2012-06-27 18:00,28,51.31,51.33,51.28,51.3,9
,2012-06-27 18:30,28,51.3,51.3,51.3,51.3,8
,2012-06-27 19:00,28,51.3,51.41,51.3,51.41,11
,2012-06-27 19:30,28,51.41,51.52,51.38,51.52,36
,2012-06-27 20:00,28,51.52,51.52,51.26,51.33,377
,2012-06-27 20:30,28,51.32,51.34,51.19,51.27,137
,2012-06-27 21:00,28,51.25,51.25,51.12,51.19,143
,2012-06-27 21:30,28,51.18,51.32,51.11,51.31,117
,2012-06-27 22:00,28,51.34,51.39,51.24,51.27,138
,2012-06-27 22:30,28,51.22,51.24,51.22,51.24,4
,2012-06-27 23:00,28,51.15,51.15,51.15,51.15,8
,2012-06-27 23:30,28,51.1,51.1,51.08,51.08,18
,2012-06-28 00:30,28,51.18,51.18,51.08,51.16,34
,2012-06-28 01:00,28,51.17,51.18,51.15,51.15,130
,2012-06-28 01:30,28,51.17,51.2,51.06,51.06,158
,2012-06-28 02:00,28,51.14,51.15,51.1,51.11,25
,2012-06-28 02:30,28,51.18,51.21,51.11,51.11,57
,2012-06-28 03:00,28,51.1,51.13,51.03,51.08,124
,2012-06-28 03:30,28,51.12,51.14,51.11,51.14,13
,2012-06-28 04:00,28,51.18,51.19,51.18,51.19,32
,2012-06-28 04:30,28,51.19,51.19,51.12,51.17,33
,2012-06-28 05:00,28,51.14,51.22,51.14,51.22,87
,2012-06-28 05:30,28,51.2,51.2,51.15,51.2,42
,2012-06-28 06:00,28,51.21,51.26,51.21,51.26,105
,2012-06-28 06:30,28,51.2,51.21,51.17,51.18,81
,2012-06-28 07:00,28,51.17,51.3,51.16,51.3,93
,2012-06-28 07:30,28,51.3,51.36,51.3,51.31,126
,2012-06-28 08:00,28,51.33,51.36,50.89,51.02,270
,2012-06-28 08:30,28,51.05,51.17,51.05,51.17,101
,2012-06-28 09:00,28,51.17,51.2,51.08,51.18,126
,2012-06-28 09:30,28,51.16,51.3,51.04,51.1,916
,2012-06-28 10:00,28,51.11,51.16,51.02,51.03,826
,2012-06-28 10:30,28,51.04,51.06,50.92,50.92,645
,2012-06-28 11:00,28,50.92,51.02,50.74,50.74,216
,2012-06-28 11:30,28,50.77,50.77,50.6,50.7,221
,2012-06-28 12:00,28,50.71,50.88,50.71,50.78,674
,2012-06-28 12:30,28,50.79,50.92,50.76,50.89,723
,2012-06-28 13:00,28,50.89,50.98,50.84,50.85,233
,2012-06-28 13:30,28,50.86,50.99,50.71,50.84,981
,2012-06-28 17:00,29,50.91,50.91,50.84,50.85,106
,2012-06-28 17:30,29,50.85,50.85,50.84,50.85,33
,2012-06-28 18:00,29,50.85,50.85,50.85,50.85,54
,2012-06-28 18:30,29,50.85,50.85,50.85,50.85,35
,2012-06-28 19:00,29,50.85,50.85,50.85,50.85,107
,2012-06-28 19:30,29,50.92,50.92,50.92,50.92,3
,2012-06-28 20:00,29,50.92,50.92,50.9,50.92,17
,2012-06-29 01:30,29,51.34,51.34,51.32,51.32,11
,2012-06-29 02:00,29,51.49,51.5,51.49,51.5,10
,2012-06-29 05:00,29,51.39,51.39,51.39,51.39,5
,2012-06-29 06:30,29,51.54,51.61,51.54,51.61,7
,2012-06-29 07:00,29,51.68,51.75,51.63,51.75,27
,2012-06-29 07:30,29,51.8,51.8,51.8,51.8,27
,2012-06-29 08:00,29,51.94,51.97,51.77,51.77,72
,2012-06-29 08:30,29,51.8,51.85,51.63,51.63,18
,2012-06-29 09:00,29,51.63,51.81,51.63,51.81,19
,2012-06-29 09:30,29,51.8,51.8,51.69,51.74,198
,2012-06-29 10:00,29,51.76,51.85,51.66,51.85,119
,2012-06-29 10:30,29,51.84,51.92,51.81,51.82,101
,2012-06-29 11:00,29,51.83,51.83,51.65,51.71,91
,2012-06-29 11:30,29,51.67,51.74,51.65,51.74,15
,2012-06-29 12:00,29,51.78,51.95,51.75,51.87,109
,2012-06-29 12:30,29,51.88,51.93,51.87,51.88,63
,2012-06-29 13:00,29,51.86,51.87,51.82,51.83,77
,2012-06-29 13:30,29,51.84,52.07,51.84,52.07,8
,2012-07-01 17:00,2,52.63,52.63,52.59,52.62,24
,2012-07-01 18:00,2,52.89,52.89,52.89,52.89,1
,2012-07-01 19:00,2,52.89,52.89,52.84,52.85,23
,2012-07-01 19:30,2,52.84,52.85,52.64,52.64,53
,2012-07-01 20:00,2,52.64,52.64,52.23,52.31,78
,2012-07-01 21:00,2,52.12,52.12,52.12,52.12,2
,2012-07-01 21:30,2,52.21,52.21,52.21,52.21,1
,2012-07-01 22:00,2,52.23,52.23,52.23,52.23,1
,2012-07-02 03:30,2,52.6,52.6,52.6,52.6,1
,2012-07-02 08:00,2,52.58,52.58,52.54,52.54,3
,2012-07-02 08:30,2,52.55,52.57,52.49,52.54,101
,2012-07-02 09:30,2,52.48,52.48,52.25,52.26,188
,2012-07-02 10:00,2,52.23,52.25,52.17,52.17,29
,2012-07-02 10:30,2,52.17,52.17,52.14,52.16,7
,2012-07-02 11:00,2,52.13,52.17,52.07,52.16,8
,2012-07-02 11:30,2,52.14,52.19,52.04,52.05,27
,2012-07-02 12:00,2,52.08,52.13,51.82,52.02,58
,2012-07-02 12:30,2,52.05,52.14,52.03,52.14,44
,2012-07-02 13:00,2,52.19,52.24,52.19,52.24,56
,2012-07-02 13:30,2,52.18,52.26,52.17,52.17,12
,2012-07-02 17:00,3,52.48,52.48,52.34,52.34,5
,2012-07-02 18:00,3,52.36,52.36,52.36,52.36,1
,2012-07-02 19:00,3,52.38,52.38,52.38,52.38,1
,2012-07-02 21:00,3,52.38,52.38,52.38,52.38,8
,2012-07-02 21:30,3,52.38,52.38,52.38,52.38,2
,2012-07-03 01:30,3,52.53,52.53,52.53,52.53,2
,2012-07-03 06:00,3,52.59,52.59,52.59,52.59,4
,2012-07-03 07:30,3,52.45,52.45,52.45,52.45,1
,2012-07-03 08:00,3,52.7,52.75,52.7,52.74,22
,2012-07-03 08:30,3,52.8,52.8,52.8,52.8,11
,2012-07-03 09:00,3,52.86,52.86,52.81,52.81,3
,2012-07-03 09:30,3,52.76,52.77,52.47,52.6,104
,2012-07-03 10:00,3,52.55,52.59,52.55,52.59,8
,2012-07-03 10:30,3,52.66,52.66,52.66,52.66,1
,2012-07-03 11:00,3,52.61,52.63,52.6,52.6,6
,2012-07-03 11:30,3,52.85,52.89,52.84,52.89,3
,2012-07-05 09:30,5,53.45,53.8,53.44,53.8,81
,2012-07-05 10:00,5,53.61,53.66,53.52,53.61,58
,2012-07-05 10:30,5,53.67,53.7,53.62,53.7,12
,2012-07-05 11:00,5,53.54,53.66,53.54,53.66,25
,2012-07-05 11:30,5,53.74,53.74,53.7,53.72,58
,2012-07-05 12:00,5,53.79,53.79,53.79,53.79,1
,2012-07-05 12:30,5,53.89,53.89,53.89,53.89,2
,2012-07-05 13:00,5,53.89,53.98,53.88,53.98,13
,2012-07-05 13:30,5,54.15,54.16,54.15,54.16,4
,2012-07-05 17:00,6,53.92,53.92,53.92,53.92,1
,2012-07-05 19:30,6,53.77,53.77,53.67,53.73,6
,2012-07-05 20:00,6,53.6,53.6,53.53,53.53,2
,2012-07-06 03:00,6,53.81,53.83,53.81,53.83,10
,2012-07-06 04:00,6,53.63,53.63,53.63,53.63,10
,2012-07-06 04:30,6,53.29,53.29,53.26,53.26,25
,2012-07-06 07:00,6,53.47,53.5,53.47,53.5,50
,2012-07-06 07:30,6,53.28,53.28,53.28,53.28,1
,2012-07-06 08:00,6,53.28,53.49,53.28,53.46,10
,2012-07-06 09:00,6,53.28,53.28,53.28,53.28,18
,2012-07-06 09:30,6,53.57,53.68,53.57,53.65,9
,2012-07-06 10:00,6,53.68,53.68,53.64,53.67,6
,2012-07-06 10:30,6,53.57,53.61,53.57,53.58,5
,2012-07-06 11:00,6,53.51,53.55,53.51,53.55,2
,2012-07-06 11:30,6,53.64,53.64,53.63,53.63,9
,2012-07-06 12:00,6,53.61,53.61,53.61,53.61,1
,2012-07-06 12:30,6,53.51,53.51,53.39,53.39,3
,2012-07-06 13:00,6,53.35,53.36,53.35,53.36,2
,2012-07-06 13:30,6,53.45,53.45,53.21,53.21,23
,2012-07-08 19:00,9,53.71,53.77,53.71,53.77,2
,2012-07-08 21:30,9,54,54.08,54,54.08,21
,2012-07-09 08:00,9,54.28,54.28,54.28,54.28,3
,2012-07-09 09:30,9,54.53,54.75,54.29,54.3,25
,2012-07-09 10:00,9,54.35,54.39,54.32,54.32,3
,2012-07-09 10:30,9,54.35,54.35,54.35,54.35,1
,2012-07-09 11:00,9,54.37,54.4,54.37,54.4,2
,2012-07-09 12:00,9,54.45,54.45,54.41,54.41,11
,2012-07-09 12:30,9,54.4,54.51,54.4,54.51,15
,2012-07-09 13:00,9,54.53,54.59,54.53,54.59,2
,2012-07-09 13:30,9,54.48,54.48,54.35,54.36,6
,2012-07-09 17:00,10,54.31,54.31,54.12,54.12,3
,2012-07-09 18:30,10,53.86,53.91,53.86,53.91,40
,2012-07-10 04:00,10,54.3,54.3,54.3,54.3,4
,2012-07-10 09:30,10,53.93,53.93,53.88,53.93,74
,2012-07-10 10:00,10,54.06,54.06,54.06,54.06,2
,2012-07-10 10:30,10,54.15,54.16,54.1,54.1,13
,2012-07-10 12:00,10,54.05,54.05,53.98,53.98,3
,2012-07-10 12:30,10,54.04,54.04,53.99,53.99,3
,2012-07-10 13:30,10,54.15,54.15,54.07,54.07,5
,2012-07-10 22:00,11,53.97,53.97,53.97,53.97,1
,2012-07-11 07:30,11,54.6,54.6,54.6,54.6,2
,2012-07-11 08:00,11,54.44,54.44,54.44,54.44,1
,2012-07-11 09:30,11,54.41,54.42,54.41,54.42,10
,2012-07-11 10:00,11,54.11,54.11,54.11,54.11,1
,2012-07-11 11:00,11,53.96,53.96,53.96,53.96,1
,2012-07-12 08:30,12,53.3,53.3,53.29,53.3,4
,2012-07-12 09:30,12,53.33,53.33,53.33,53.33,2
,2012-07-12 10:30,12,53.19,53.19,53.19,53.19,1
,2012-07-12 12:30,12,53.57,53.57,53.57,53.57,1
,2012-07-12 13:30,12,53.35,53.35,53.35,53.35,10
,2012-07-12 17:00,13,53.23,53.29,53.22,53.26,10
,2012-07-12 23:00,13,53.32,53.32,53.28,53.28,4